RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金杨精密301210.SZ
最近收盘价22.352026-07-17
最近交易日2026-07-17
成交量（股）5,974,555
成交额（元）140,394,095
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-28 | 2025-12-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | bonus_share | — | — | 0.39 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.12 | 25.58 | 22.09 | 22.35 | 22.35 | qfq | 5,974,555 | 140,394,095 | -12.04% |
| 2026-07-16 | 25.84 | 26.36 | 25.22 | 25.41 | 25.41 | qfq | 4,460,313 | 114,655,718 | -3.09% |
| 2026-07-15 | 26.81 | 27.78 | 25.92 | 26.22 | 26.22 | qfq | 4,287,261 | 113,271,650 | -2.20% |
| 2026-07-14 | 26.00 | 27.01 | 25.40 | 26.81 | 26.81 | qfq | 5,836,734 | 152,509,402 | 1.13% |
| 2026-07-13 | 28.90 | 28.99 | 25.93 | 26.51 | 26.51 | qfq | 5,877,682 | 159,116,672 | -8.93% |
| 2026-07-10 | 29.00 | 30.88 | 28.79 | 29.11 | 29.11 | qfq | 6,110,952 | 182,359,161 | 0.80% |
| 2026-07-09 | 29.70 | 30.17 | 27.06 | 28.88 | 28.88 | qfq | 5,668,010 | 161,440,318 | -3.09% |
| 2026-07-08 | 30.80 | 31.06 | 29.75 | 29.80 | 29.80 | qfq | 5,017,964 | 151,495,945 | -4.18% |
| 2026-07-07 | 31.50 | 32.60 | 30.76 | 31.10 | 31.10 | qfq | 5,390,135 | 169,404,962 | -2.57% |
| 2026-07-06 | 32.70 | 32.97 | 31.70 | 31.92 | 31.92 | qfq | 7,274,395 | 234,903,215 | -2.30% |
| 2026-07-03 | 30.61 | 33.50 | 30.43 | 32.67 | 32.67 | qfq | 9,890,665 | 319,263,138 | 6.76% |
| 2026-07-02 | 30.07 | 31.78 | 29.85 | 30.60 | 30.60 | qfq | 5,656,271 | 175,130,175 | 1.32% |
| 2026-07-01 | 29.89 | 30.63 | 29.31 | 30.20 | 30.20 | qfq | 4,641,192 | 139,352,422 | 0.67% |
| 2026-06-30 | 26.90 | 30.07 | 26.90 | 30.00 | 30.00 | qfq | 5,459,253 | 157,279,799 | 9.97% |
| 2026-06-29 | 27.57 | 27.92 | 25.90 | 27.28 | 27.28 | qfq | 4,460,872 | 119,812,440 | -0.80% |
| 2026-06-26 | 28.28 | 28.70 | 27.12 | 27.50 | 27.50 | qfq | 4,227,438 | 117,490,164 | -4.18% |
| 2026-06-25 | 30.06 | 30.65 | 28.44 | 28.70 | 28.70 | qfq | 4,816,109 | 140,583,198 | -4.30% |
| 2026-06-24 | 30.63 | 30.94 | 29.80 | 29.99 | 29.99 | qfq | 4,093,260 | 123,618,564 | -3.13% |
| 2026-06-23 | 30.58 | 31.40 | 30.04 | 30.96 | 30.96 | qfq | 5,382,868 | 166,208,215 | 1.28% |
| 2026-06-22 | 31.61 | 32.28 | 29.93 | 30.57 | 30.57 | qfq | 6,051,676 | 184,917,352 | -3.78% |
| 2026-06-18 | 31.16 | 32.13 | 30.70 | 31.77 | 31.77 | qfq | 5,211,255 | 164,413,477 | 1.57% |
| 2026-06-17 | 30.85 | 31.74 | 30.80 | 31.28 | 31.28 | qfq | 5,610,373 | 175,042,740 | 0.03% |
| 2026-06-16 | 29.35 | 31.80 | 29.14 | 31.27 | 31.27 | qfq | 7,544,098 | 231,160,730 | 6.25% |
| 2026-06-15 | 28.83 | 29.50 | 28.38 | 29.43 | 29.43 | qfq | 4,446,341 | 129,532,675 | 4.25% |
| 2026-06-12 | 27.97 | 28.87 | 27.80 | 28.23 | 28.23 | qfq | 4,706,039 | 133,173,050 | 0.75% |
| 2026-06-11 | 27.80 | 28.74 | 27.50 | 28.02 | 28.02 | qfq | 4,606,408 | 129,153,937 | -0.88% |
| 2026-06-10 | 29.42 | 30.24 | 27.79 | 28.27 | 28.27 | qfq | 6,317,270 | 180,775,602 | -5.67% |
| 2026-06-09 | 29.16 | 30.35 | 28.42 | 29.97 | 29.97 | qfq | 10,265,701 | 303,135,220 | 1.66% |
| 2026-06-08 | 26.96 | 29.65 | 26.58 | 29.48 | 29.48 | qfq | 8,986,103 | 255,676,093 | 7.40% |
| 2026-06-05 | 26.42 | 28.50 | 25.32 | 27.45 | 27.45 | qfq | 5,310,735 | 143,118,922 | 3.90% |
| 2026-06-04 | 27.13 | 27.47 | 26.21 | 26.42 | 26.42 | qfq | 3,065,960 | 81,657,829 | -3.22% |
| 2026-06-03 | 27.69 | 28.44 | 26.84 | 27.30 | 27.30 | qfq | 3,164,236 | 87,661,059 | -29.78% |
| 2026-06-02 | 39.03 | 39.86 | 38.28 | 38.88 | 27.66 | qfq | 2,148,858 | 83,796,832 | -1.19% |
| 2026-06-01 | 39.91 | 40.71 | 39.23 | 39.35 | 28.00 | qfq | 2,850,439 | 113,504,271 | -2.26% |
| 2026-05-29 | 41.98 | 42.21 | 39.77 | 40.26 | 28.65 | qfq | 2,729,499 | 110,894,865 | -4.10% |
| 2026-05-28 | 41.70 | 42.60 | 40.53 | 41.98 | 29.87 | qfq | 2,658,250 | 110,283,591 | 0.67% |
| 2026-05-27 | 42.01 | 43.00 | 41.26 | 41.70 | 29.67 | qfq | 2,909,630 | 122,040,733 | -1.26% |
| 2026-05-26 | 43.11 | 43.63 | 41.61 | 42.23 | 30.05 | qfq | 3,438,068 | 146,168,535 | -2.15% |
| 2026-05-25 | 44.45 | 46.34 | 42.51 | 43.16 | 30.71 | qfq | 4,734,714 | 205,652,070 | -3.08% |
| 2026-05-22 | 42.86 | 45.10 | 41.88 | 44.53 | 31.68 | qfq | 5,438,913 | 238,039,804 | 4.56% |
| 2026-05-21 | 43.20 | 44.44 | 42.30 | 42.59 | 30.30 | qfq | 4,213,943 | 183,350,513 | -1.59% |
| 2026-05-20 | 43.12 | 43.65 | 42.61 | 43.28 | 30.80 | qfq | 2,450,563 | 105,459,034 | -0.51% |
| 2026-05-19 | 43.70 | 44.17 | 42.95 | 43.50 | 30.95 | qfq | 3,659,731 | 158,601,542 | -1.23% |
| 2026-05-18 | 42.29 | 44.48 | 42.29 | 44.04 | 31.34 | qfq | 5,123,273 | 223,658,901 | 3.55% |
| 2026-05-15 | 41.55 | 43.67 | 41.31 | 42.53 | 30.26 | qfq | 3,952,211 | 168,198,802 | 2.85% |
| 2026-05-14 | 42.59 | 42.78 | 41.12 | 41.35 | 29.42 | qfq | 2,550,159 | 106,651,250 | -2.68% |
| 2026-05-13 | 42.00 | 42.72 | 41.83 | 42.49 | 30.23 | qfq | 2,686,358 | 113,922,680 | 0.71% |
| 2026-05-12 | 42.70 | 42.95 | 41.85 | 42.19 | 30.02 | qfq | 2,980,990 | 125,945,691 | -0.85% |
| 2026-05-11 | 42.49 | 42.96 | 41.78 | 42.55 | 30.28 | qfq | 5,068,683 | 214,014,209 | -0.56% |
| 2026-05-08 | 41.24 | 43.03 | 41.00 | 42.79 | 30.45 | qfq | 5,751,449 | 243,984,436 | 3.48% |
| 2026-05-07 | 41.01 | 41.99 | 40.79 | 41.35 | 29.42 | qfq | 5,173,945 | 213,862,946 | 0.34% |
| 2026-05-06 | 39.02 | 41.75 | 38.90 | 41.21 | 29.32 | qfq | 7,485,387 | 303,833,679 | 5.64% |
| 2026-04-30 | 38.17 | 39.17 | 38.17 | 39.01 | 27.76 | qfq | 4,703,816 | 182,135,536 | 2.23% |
| 2026-04-29 | 36.80 | 38.60 | 36.50 | 38.16 | 27.15 | qfq | 7,359,444 | 277,275,245 | 6.00% |
| 2026-04-28 | 35.62 | 36.14 | 35.41 | 36.00 | 25.62 | qfq | 2,350,190 | 84,155,965 | 1.47% |
| 2026-04-27 | 35.02 | 35.70 | 34.61 | 35.48 | 25.25 | qfq | 1,657,001 | 58,279,419 | 0.65% |
| 2026-04-24 | 35.13 | 35.38 | 34.50 | 35.25 | 25.08 | qfq | 1,832,279 | 63,877,634 | 0.28% |
| 2026-04-23 | 36.36 | 36.36 | 35.02 | 35.15 | 25.01 | qfq | 2,754,251 | 97,681,769 | -3.41% |
| 2026-04-22 | 36.60 | 36.82 | 36.33 | 36.39 | 25.89 | qfq | 2,441,187 | 88,976,959 | -0.87% |
| 2026-04-21 | 36.63 | 36.81 | 36.37 | 36.71 | 26.12 | qfq | 3,283,358 | 120,087,402 | -0.51% |
| 2026-04-20 | 36.66 | 37.53 | 36.33 | 36.90 | 26.26 | qfq | 7,562,172 | 278,342,003 | -8.19% |
| 2026-04-17 | 39.70 | 40.20 | 39.45 | 40.19 | 28.60 | qfq | 7,345,744 | 293,193,512 | 0.95% |
| 2026-04-16 | 40.32 | 40.50 | 39.16 | 39.81 | 28.33 | qfq | 7,933,098 | 316,396,349 | 0.28% |
| 2026-04-15 | 39.70 | 40.21 | 39.21 | 39.70 | 28.25 | qfq | 1,913,461 | 76,136,730 | 0.00% |
| 2026-04-14 | 38.99 | 39.82 | 38.51 | 39.70 | 28.25 | qfq | 2,591,520 | 101,498,013 | 3.04% |
| 2026-04-13 | 38.30 | 38.75 | 38.19 | 38.53 | 27.42 | qfq | 1,410,373 | 54,251,676 | -0.08% |
| 2026-04-10 | 38.51 | 39.00 | 38.38 | 38.56 | 27.44 | qfq | 1,846,936 | 71,525,995 | 1.13% |
| 2026-04-09 | 38.34 | 39.03 | 38.00 | 38.13 | 27.13 | qfq | 1,384,856 | 53,173,472 | -1.47% |
| 2026-04-08 | 37.82 | 38.70 | 37.60 | 38.70 | 27.54 | qfq | 1,388,195 | 53,061,023 | 4.74% |
| 2026-04-07 | 37.40 | 37.86 | 36.71 | 36.95 | 26.29 | qfq | 1,165,700 | 43,412,712 | -0.75% |
| 2026-04-03 | 38.43 | 38.54 | 37.06 | 37.23 | 26.49 | qfq | 1,507,392 | 56,711,489 | -2.72% |
| 2026-04-02 | 38.55 | 38.97 | 38.02 | 38.27 | 27.23 | qfq | 1,209,843 | 46,550,827 | -1.29% |
| 2026-04-01 | 39.17 | 39.17 | 38.51 | 38.77 | 27.59 | qfq | 1,174,256 | 45,556,383 | 0.62% |
| 2026-03-31 | 39.11 | 39.66 | 38.45 | 38.53 | 27.42 | qfq | 1,784,305 | 69,590,954 | -0.87% |
| 2026-03-30 | 37.81 | 39.05 | 37.81 | 38.87 | 27.66 | qfq | 1,551,595 | 59,889,469 | 1.28% |
| 2026-03-27 | 37.20 | 38.55 | 37.20 | 38.38 | 27.31 | qfq | 1,490,329 | 56,706,404 | 1.70% |
| 2026-03-26 | 37.16 | 38.50 | 37.15 | 37.74 | 26.85 | qfq | 2,231,345 | 84,640,620 | 1.62% |
| 2026-03-25 | 36.61 | 37.35 | 36.61 | 37.14 | 26.43 | qfq | 1,518,239 | 56,354,713 | 1.42% |
| 2026-03-24 | 36.10 | 36.68 | 35.26 | 36.62 | 26.06 | qfq | 1,943,936 | 69,872,063 | 3.98% |
| 2026-03-23 | 36.50 | 37.30 | 35.03 | 35.22 | 25.06 | qfq | 2,725,155 | 98,778,383 | -6.13% |
| 2026-03-20 | 38.67 | 38.87 | 37.51 | 37.52 | 26.70 | qfq | 1,907,515 | 72,926,692 | -2.27% |
| 2026-03-19 | 39.05 | 39.33 | 38.20 | 38.39 | 27.32 | qfq | 1,977,502 | 76,501,535 | -3.06% |
| 2026-03-18 | 39.03 | 39.64 | 38.80 | 39.60 | 28.18 | qfq | 1,305,751 | 51,193,557 | 1.93% |
| 2026-03-17 | 40.20 | 40.54 | 38.77 | 38.85 | 27.64 | qfq | 1,993,582 | 78,883,691 | -3.21% |
| 2026-03-16 | 40.39 | 40.65 | 39.80 | 40.14 | 28.56 | qfq | 1,922,269 | 77,082,003 | -0.62% |
| 2026-03-13 | 40.98 | 41.49 | 40.31 | 40.39 | 28.74 | qfq | 1,835,175 | 75,143,671 | -1.63% |
| 2026-03-12 | 41.59 | 41.77 | 40.98 | 41.06 | 29.22 | qfq | 1,756,734 | 72,427,817 | -1.58% |
| 2026-03-11 | 41.48 | 41.89 | 41.18 | 41.72 | 29.69 | qfq | 2,537,888 | 105,551,287 | 0.80% |
| 2026-03-10 | 40.68 | 41.45 | 40.59 | 41.39 | 29.45 | qfq | 2,200,945 | 90,684,153 | 2.58% |
| 2026-03-09 | 39.90 | 40.55 | 39.38 | 40.35 | 28.71 | qfq | 1,916,819 | 76,594,530 | -0.49% |
| 2026-03-06 | 39.40 | 40.68 | 39.40 | 40.55 | 28.85 | qfq | 2,039,867 | 82,247,368 | 2.24% |
| 2026-03-05 | 40.01 | 40.23 | 39.44 | 39.66 | 28.22 | qfq | 1,630,737 | 65,029,630 | 0.46% |
| 2026-03-04 | 39.14 | 40.02 | 39.10 | 39.48 | 28.09 | qfq | 2,158,930 | 85,536,645 | -0.05% |
| 2026-03-03 | 40.88 | 41.55 | 39.40 | 39.50 | 28.11 | qfq | 3,208,009 | 129,671,478 | -3.09% |
| 2026-03-02 | 40.70 | 41.80 | 40.36 | 40.76 | 29.00 | qfq | 3,171,751 | 129,698,384 | -1.31% |
| 2026-02-27 | 41.39 | 41.75 | 40.80 | 41.30 | 29.39 | qfq | 2,871,524 | 118,457,648 | 0.73% |
| 2026-02-26 | 40.78 | 41.10 | 40.30 | 41.00 | 29.17 | qfq | 2,507,844 | 102,366,166 | 0.51% |
| 2026-02-25 | 40.85 | 40.96 | 40.42 | 40.79 | 29.02 | qfq | 2,990,285 | 121,541,942 | 0.05% |
| 2026-02-24 | 41.25 | 41.45 | 40.28 | 40.77 | 29.01 | qfq | 2,735,337 | 111,357,373 | 0.22% |
| 2026-02-13 | 40.29 | 41.20 | 40.23 | 40.68 | 28.95 | qfq | 3,351,844 | 136,757,635 | 0.54% |
| 2026-02-12 | 39.99 | 40.76 | 39.85 | 40.46 | 28.79 | qfq | 4,106,006 | 165,909,618 | 1.81% |
| 2026-02-11 | 39.75 | 40.10 | 39.39 | 39.74 | 28.28 | qfq | 2,703,686 | 107,711,019 | 0.13% |
| 2026-02-10 | 39.88 | 41.12 | 39.69 | 39.69 | 28.24 | qfq | 4,834,192 | 194,506,046 | -1.07% |
| 2026-02-09 | 40.43 | 40.58 | 39.80 | 40.12 | 28.55 | qfq | 6,743,727 | 269,883,511 | -1.76% |
| 2026-02-06 | 38.80 | 41.14 | 37.88 | 40.84 | 29.06 | qfq | 9,513,183 | 380,524,943 | 5.28% |
| 2026-02-05 | 37.85 | 40.23 | 37.85 | 38.79 | 27.60 | qfq | 7,316,229 | 284,577,692 | 5.67% |
| 2026-02-04 | 36.78 | 37.01 | 36.35 | 36.71 | 26.12 | qfq | 1,284,783 | 47,105,754 | -0.38% |
| 2026-02-03 | 36.30 | 37.28 | 36.01 | 36.85 | 26.22 | qfq | 1,780,792 | 65,388,853 | 2.19% |
| 2026-02-02 | 36.71 | 36.99 | 36.04 | 36.06 | 25.66 | qfq | 1,662,195 | 60,860,637 | -1.64% |
| 2026-01-30 | 36.16 | 36.84 | 35.61 | 36.66 | 26.08 | qfq | 1,696,157 | 61,497,253 | 0.77% |
| 2026-01-29 | 37.05 | 37.33 | 36.24 | 36.38 | 25.89 | qfq | 1,911,484 | 70,276,675 | -1.73% |
| 2026-01-28 | 38.02 | 38.12 | 36.88 | 37.02 | 26.34 | qfq | 2,380,718 | 88,855,996 | -2.91% |
| 2026-01-27 | 38.30 | 38.45 | 36.51 | 38.13 | 27.13 | qfq | 2,378,989 | 89,290,866 | -0.44% |
| 2026-01-26 | 39.99 | 40.18 | 38.10 | 38.30 | 27.25 | qfq | 2,618,797 | 101,398,732 | -3.55% |
| 2026-01-23 | 38.99 | 39.74 | 38.91 | 39.71 | 28.25 | qfq | 2,011,737 | 78,945,629 | 1.77% |
| 2026-01-22 | 38.81 | 39.19 | 38.78 | 39.02 | 27.76 | qfq | 1,606,914 | 62,611,293 | 0.57% |
| 2026-01-21 | 38.24 | 38.98 | 37.76 | 38.80 | 27.61 | qfq | 2,190,247 | 84,340,409 | 1.46% |
| 2026-01-20 | 39.22 | 39.25 | 37.98 | 38.24 | 27.21 | qfq | 2,317,102 | 89,240,497 | -1.57% |
| 2026-01-19 | 38.64 | 38.96 | 38.40 | 38.85 | 27.64 | qfq | 2,125,651 | 82,397,139 | 0.88% |
| 2026-01-16 | 38.16 | 38.80 | 37.95 | 38.51 | 27.40 | qfq | 2,400,521 | 92,149,287 | 0.97% |
| 2026-01-15 | 37.88 | 38.42 | 37.45 | 38.14 | 27.14 | qfq | 1,907,681 | 72,602,148 | 0.69% |
| 2026-01-14 | 37.79 | 38.49 | 37.21 | 37.88 | 26.95 | qfq | 2,802,775 | 106,270,809 | 0.40% |
| 2026-01-13 | 38.67 | 38.80 | 37.70 | 37.73 | 26.85 | qfq | 2,241,958 | 85,635,449 | -1.46% |
| 2026-01-12 | 38.18 | 38.48 | 37.61 | 38.29 | 27.24 | qfq | 2,710,555 | 103,240,276 | 1.03% |
| 2026-01-09 | 38.02 | 38.05 | 37.46 | 37.90 | 26.97 | qfq | 2,532,962 | 95,740,930 | -0.32% |
| 2026-01-08 | 37.66 | 38.22 | 37.17 | 38.02 | 27.05 | qfq | 2,594,144 | 98,043,877 | 0.77% |
| 2026-01-07 | 37.45 | 39.00 | 37.27 | 37.73 | 26.85 | qfq | 3,559,742 | 134,979,730 | 1.32% |
| 2026-01-06 | 36.90 | 37.38 | 36.69 | 37.24 | 26.50 | qfq | 1,953,447 | 72,359,066 | 0.92% |
| 2026-01-05 | 36.50 | 37.20 | 36.45 | 36.90 | 26.26 | qfq | 1,499,122 | 55,282,753 | 1.37% |
| 2025-12-31 | 36.60 | 36.78 | 35.91 | 36.40 | 25.90 | qfq | 1,422,314 | 51,682,280 | -0.27% |
| 2025-12-30 | 35.86 | 36.95 | 35.70 | 36.50 | 25.97 | qfq | 1,988,248 | 72,469,821 | 0.88% |
| 2025-12-29 | 36.31 | 36.31 | 35.78 | 36.18 | 25.74 | qfq | 1,518,317 | 54,758,357 | -0.19% |
| 2025-12-26 | 36.78 | 36.80 | 36.08 | 36.25 | 25.79 | qfq | 1,547,910 | 56,312,126 | -0.90% |
| 2025-12-25 | 36.03 | 36.67 | 35.73 | 36.58 | 26.03 | qfq | 1,315,526 | 47,711,320 | 1.70% |
| 2025-12-24 | 35.45 | 36.05 | 35.37 | 35.97 | 25.59 | qfq | 1,285,369 | 46,113,597 | 1.50% |
| 2025-12-23 | 35.39 | 35.76 | 35.13 | 35.44 | 25.22 | qfq | 1,219,495 | 43,196,101 | 0.17% |
| 2025-12-22 | 35.66 | 35.77 | 35.20 | 35.38 | 25.17 | qfq | 1,251,575 | 44,455,361 | -0.23% |
| 2025-12-19 | 35.17 | 35.62 | 35.11 | 35.46 | 25.23 | qfq | 1,171,878 | 41,496,965 | 0.82% |
| 2025-12-18 | 34.91 | 35.98 | 34.56 | 35.17 | 25.02 | qfq | 1,656,461 | 58,818,533 | 0.77% |
| 2025-12-17 | 34.48 | 35.00 | 33.94 | 34.90 | 24.83 | qfq | 1,697,203 | 58,525,727 | 1.37% |
| 2025-12-16 | 35.85 | 35.85 | 34.40 | 34.43 | 24.50 | qfq | 2,079,453 | 72,508,249 | -3.99% |
| 2025-12-15 | 36.25 | 36.46 | 35.84 | 35.86 | 25.52 | qfq | 1,037,178 | 37,442,723 | -1.08% |
| 2025-12-12 | 36.52 | 36.73 | 36.20 | 36.25 | 25.79 | qfq | 1,329,987 | 48,447,143 | -0.44% |
| 2025-12-11 | 37.64 | 37.70 | 36.41 | 36.41 | 25.91 | qfq | 1,724,790 | 63,655,352 | -2.98% |
| 2025-12-10 | 37.66 | 37.95 | 37.30 | 37.53 | 26.70 | qfq | 1,012,051 | 38,058,476 | -0.71% |
| 2025-12-09 | 37.71 | 38.45 | 37.67 | 37.80 | 26.90 | qfq | 1,360,801 | 51,792,815 | -0.21% |
| 2025-12-08 | 37.91 | 38.12 | 37.66 | 37.88 | 26.95 | qfq | 1,375,252 | 52,160,429 | -0.32% |
| 2025-12-05 | 37.01 | 38.03 | 36.76 | 38.00 | 26.90 | qfq | 1,481,318 | 55,450,334 | 2.70% |
| 2025-12-04 | 38.39 | 38.58 | 36.90 | 37.00 | 26.19 | qfq | 1,795,733 | 67,152,015 | -2.84% |
| 2025-12-03 | 38.90 | 39.50 | 37.81 | 38.08 | 26.95 | qfq | 1,629,997 | 62,355,831 | -2.11% |
| 2025-12-02 | 39.50 | 39.79 | 38.90 | 38.90 | 27.53 | qfq | 1,207,980 | 47,335,462 | -1.07% |
| 2025-12-01 | 39.74 | 39.83 | 39.21 | 39.32 | 27.83 | qfq | 1,160,106 | 45,826,693 | -0.56% |
| 2025-11-28 | 39.32 | 39.68 | 39.11 | 39.54 | 27.99 | qfq | 1,050,961 | 41,502,600 | 0.25% |
| 2025-11-27 | 39.66 | 39.88 | 39.25 | 39.44 | 27.92 | qfq | 948,219 | 37,546,831 | 0.61% |
| 2025-11-26 | 39.55 | 40.04 | 39.10 | 39.20 | 27.75 | qfq | 1,091,782 | 43,212,658 | -1.11% |
| 2025-11-25 | 39.52 | 40.20 | 39.35 | 39.64 | 28.06 | qfq | 1,640,746 | 65,285,371 | 0.87% |
| 2025-11-24 | 38.72 | 39.32 | 38.30 | 39.30 | 27.82 | qfq | 1,622,468 | 62,960,415 | 2.24% |
| 2025-11-21 | 40.60 | 40.60 | 38.40 | 38.44 | 27.21 | qfq | 2,609,340 | 102,467,311 | -6.20% |
| 2025-11-20 | 41.70 | 42.34 | 40.90 | 40.98 | 29.01 | qfq | 1,486,754 | 61,475,931 | -1.82% |
| 2025-11-19 | 42.59 | 43.19 | 41.71 | 41.74 | 29.54 | qfq | 1,539,844 | 65,137,247 | -2.00% |
| 2025-11-18 | 42.88 | 43.55 | 42.43 | 42.59 | 30.14 | qfq | 1,683,754 | 72,175,007 | -1.32% |
| 2025-11-17 | 42.91 | 43.53 | 42.70 | 43.16 | 30.55 | qfq | 1,367,596 | 58,777,624 | -0.19% |
| 2025-11-14 | 43.77 | 44.01 | 43.13 | 43.24 | 30.60 | qfq | 2,319,765 | 100,702,134 | -2.44% |
| 2025-11-13 | 43.70 | 45.31 | 43.35 | 44.32 | 31.37 | qfq | 3,486,097 | 155,220,306 | 1.14% |
| 2025-11-12 | 43.02 | 43.90 | 42.95 | 43.82 | 31.02 | qfq | 2,934,709 | 127,987,574 | 1.51% |
| 2025-11-11 | 42.75 | 43.23 | 42.52 | 43.17 | 30.56 | qfq | 1,734,351 | 74,662,401 | 0.98% |
| 2025-11-10 | 42.65 | 43.14 | 42.42 | 42.75 | 30.26 | qfq | 1,789,103 | 76,520,588 | 0.23% |
| 2025-11-07 | 43.37 | 43.56 | 42.37 | 42.65 | 30.19 | qfq | 2,072,316 | 88,775,963 | -0.86% |
| 2025-11-06 | 44.57 | 44.79 | 42.68 | 43.02 | 30.45 | qfq | 3,055,843 | 132,383,769 | 1.56% |
| 2025-11-05 | 41.20 | 43.23 | 41.00 | 42.36 | 29.98 | qfq | 2,028,920 | 86,041,194 | 1.41% |
| 2025-11-04 | 42.76 | 42.94 | 41.44 | 41.77 | 29.56 | qfq | 2,016,591 | 84,651,299 | -2.27% |
| 2025-11-03 | 42.87 | 42.88 | 41.88 | 42.74 | 30.25 | qfq | 2,102,934 | 89,298,251 | -0.79% |
| 2025-10-31 | 42.08 | 43.54 | 42.07 | 43.08 | 30.49 | qfq | 3,006,730 | 129,620,885 | 1.87% |
| 2025-10-30 | 42.50 | 42.74 | 42.06 | 42.29 | 29.93 | qfq | 2,174,467 | 92,103,195 | -0.52% |
| 2025-10-29 | 42.41 | 42.56 | 42.03 | 42.51 | 30.09 | qfq | 2,063,313 | 87,393,046 | 0.85% |
| 2025-10-28 | 42.09 | 42.44 | 41.80 | 42.15 | 29.83 | qfq | 1,679,707 | 70,839,140 | -0.28% |
| 2025-10-27 | 42.42 | 42.63 | 42.00 | 42.27 | 29.92 | qfq | 2,036,287 | 86,127,070 | 0.07% |
| 2025-10-24 | 41.77 | 42.41 | 41.70 | 42.24 | 29.90 | qfq | 2,527,375 | 106,388,857 | 1.00% |
| 2025-10-23 | 42.39 | 42.39 | 41.00 | 41.82 | 29.60 | qfq | 1,988,780 | 82,525,582 | 0.53% |
| 2025-10-22 | 42.10 | 42.42 | 41.33 | 41.60 | 29.44 | qfq | 2,283,157 | 95,535,035 | -0.43% |
| 2025-10-21 | 42.13 | 42.38 | 41.61 | 41.78 | 29.57 | qfq | 2,735,513 | 114,393,605 | -0.83% |
| 2025-10-20 | 40.45 | 42.47 | 40.45 | 42.13 | 29.82 | qfq | 3,774,237 | 157,930,056 | 5.48% |
| 2025-10-17 | 41.68 | 41.74 | 39.94 | 39.94 | 28.27 | qfq | 2,942,199 | 119,545,884 | -4.15% |
| 2025-10-16 | 41.70 | 42.40 | 41.30 | 41.67 | 29.49 | qfq | 2,746,534 | 114,901,458 | -0.76% |
| 2025-10-15 | 41.78 | 42.05 | 40.80 | 41.99 | 29.72 | qfq | 2,687,729 | 111,818,417 | 1.50% |
| 2025-10-14 | 43.94 | 44.29 | 41.21 | 41.37 | 29.28 | qfq | 4,372,253 | 185,827,544 | -5.09% |
| 2025-10-13 | 42.44 | 43.88 | 41.08 | 43.59 | 30.85 | qfq | 4,953,507 | 213,037,498 | -3.13% |
| 2025-10-10 | 48.45 | 48.77 | 44.68 | 45.00 | 31.85 | qfq | 6,006,779 | 277,498,618 | -7.77% |
| 2025-10-09 | 50.14 | 51.44 | 48.60 | 48.79 | 34.53 | qfq | 8,083,502 | 402,593,086 | -4.91% |
| 2025-09-30 | 53.11 | 55.59 | 51.19 | 51.31 | 36.32 | qfq | 7,700,255 | 405,715,411 | 0.12% |
| 2025-09-29 | 52.03 | 53.94 | 51.14 | 51.25 | 36.27 | qfq | 5,462,273 | 284,400,276 | -2.19% |
| 2025-09-26 | 51.67 | 56.36 | 51.40 | 52.40 | 37.09 | qfq | 6,793,083 | 365,460,733 | 0.40% |
| 2025-09-25 | 53.37 | 54.83 | 51.86 | 52.19 | 36.94 | qfq | 5,592,805 | 296,547,649 | -1.29% |
| 2025-09-24 | 52.46 | 53.55 | 51.77 | 52.87 | 37.42 | qfq | 4,877,288 | 256,994,549 | -0.53% |
| 2025-09-23 | 53.00 | 53.55 | 51.70 | 53.15 | 37.62 | qfq | 5,624,818 | 295,873,309 | -1.59% |
| 2025-09-22 | 52.20 | 54.50 | 51.86 | 54.01 | 38.23 | qfq | 7,498,714 | 401,219,797 | 5.45% |
| 2025-09-19 | 52.01 | 53.87 | 51.00 | 51.22 | 36.25 | qfq | 7,509,801 | 391,949,146 | -2.07% |
| 2025-09-18 | 48.84 | 56.08 | 48.24 | 52.30 | 37.02 | qfq | 13,712,343 | 712,421,983 | 7.41% |
| 2025-09-17 | 48.91 | 49.38 | 48.33 | 48.69 | 34.46 | qfq | 4,325,463 | 210,956,170 | -1.02% |
| 2025-09-16 | 47.80 | 50.55 | 47.73 | 49.19 | 34.82 | qfq | 6,042,256 | 296,147,918 | 3.04% |
| 2025-09-15 | 47.39 | 49.17 | 47.35 | 47.74 | 33.79 | qfq | 4,215,531 | 203,141,811 | -0.29% |
| 2025-09-12 | 47.50 | 48.43 | 47.10 | 47.88 | 33.89 | qfq | 4,556,793 | 217,763,447 | 0.52% |
| 2025-09-11 | 46.31 | 47.98 | 45.90 | 47.63 | 33.71 | qfq | 5,012,235 | 236,632,017 | 2.54% |
| 2025-09-10 | 46.06 | 47.02 | 45.55 | 46.45 | 32.88 | qfq | 3,655,577 | 168,790,060 | -0.54% |
| 2025-09-09 | 45.80 | 47.74 | 45.30 | 46.70 | 33.05 | qfq | 5,830,176 | 272,622,741 | 1.10% |
| 2025-09-08 | 45.96 | 46.56 | 45.46 | 46.19 | 32.69 | qfq | 3,413,997 | 156,945,924 | 1.16% |
| 2025-09-05 | 43.25 | 46.00 | 43.23 | 45.66 | 32.32 | qfq | 4,610,336 | 208,496,075 | 5.57% |
| 2025-09-04 | 44.14 | 45.73 | 42.70 | 43.25 | 30.61 | qfq | 3,961,361 | 175,740,723 | -2.22% |
| 2025-09-03 | 45.21 | 46.48 | 44.10 | 44.23 | 31.31 | qfq | 3,248,292 | 147,440,323 | -2.17% |
| 2025-09-02 | 46.23 | 46.63 | 43.51 | 45.21 | 32.00 | qfq | 5,243,303 | 235,803,980 | -1.59% |
| 2025-09-01 | 47.51 | 47.51 | 45.60 | 45.94 | 32.52 | qfq | 5,273,110 | 243,924,621 | -3.28% |
| 2025-08-29 | 46.80 | 49.29 | 46.50 | 47.50 | 33.62 | qfq | 6,081,312 | 291,841,009 | 1.52% |
| 2025-08-28 | 47.50 | 47.68 | 45.70 | 46.79 | 33.12 | qfq | 4,387,190 | 204,416,420 | -0.97% |
| 2025-08-27 | 48.00 | 49.06 | 47.03 | 47.25 | 33.44 | qfq | 5,790,227 | 277,990,955 | -0.96% |
| 2025-08-26 | 48.40 | 49.23 | 47.56 | 47.71 | 33.77 | qfq | 6,583,544 | 318,122,488 | -2.65% |
| 2025-08-25 | 48.71 | 51.88 | 47.34 | 49.01 | 34.69 | qfq | 9,198,503 | 449,057,210 | 0.62% |
| 2025-08-22 | 47.05 | 49.49 | 46.55 | 48.71 | 34.48 | qfq | 8,658,628 | 415,593,176 | 2.83% |
| 2025-08-21 | 45.00 | 48.58 | 44.57 | 47.37 | 33.53 | qfq | 11,251,111 | 526,079,508 | 4.99% |
| 2025-08-20 | 45.39 | 45.47 | 44.66 | 45.12 | 31.94 | qfq | 3,197,071 | 143,996,597 | -1.31% |
| 2025-08-19 | 44.78 | 46.18 | 43.78 | 45.72 | 32.36 | qfq | 6,145,325 | 277,135,245 | 2.10% |
| 2025-08-18 | 44.20 | 45.48 | 44.00 | 44.78 | 31.69 | qfq | 4,289,225 | 192,010,090 | 0.97% |
| 2025-08-15 | 44.00 | 44.94 | 43.80 | 44.35 | 31.39 | qfq | 3,125,502 | 139,001,054 | 0.66% |
| 2025-08-14 | 45.27 | 45.27 | 43.65 | 44.06 | 31.19 | qfq | 4,744,544 | 210,427,653 | -2.97% |
| 2025-08-13 | 43.70 | 45.59 | 43.31 | 45.41 | 32.14 | qfq | 5,202,623 | 230,635,099 | 3.82% |
| 2025-08-12 | 43.59 | 43.88 | 43.15 | 43.74 | 30.96 | qfq | 2,721,029 | 118,458,196 | -0.21% |
| 2025-08-11 | 44.22 | 44.44 | 43.53 | 43.83 | 31.02 | qfq | 3,193,320 | 140,138,053 | -0.39% |
| 2025-08-08 | 44.78 | 44.87 | 43.89 | 44.00 | 31.14 | qfq | 3,480,790 | 153,981,431 | -2.87% |
| 2025-08-07 | 45.86 | 46.15 | 44.78 | 45.30 | 32.06 | qfq | 4,490,890 | 203,881,515 | -1.84% |
| 2025-08-06 | 45.61 | 46.96 | 45.27 | 46.15 | 32.66 | qfq | 5,623,993 | 259,005,939 | 0.65% |
| 2025-08-05 | 45.00 | 47.00 | 44.50 | 45.85 | 32.45 | qfq | 8,452,549 | 385,113,230 | 3.83% |
| 2025-08-04 | 41.20 | 44.49 | 41.04 | 44.16 | 31.26 | qfq | 8,225,901 | 356,053,792 | 6.08% |
| 2025-08-01 | 42.24 | 43.28 | 41.51 | 41.63 | 29.47 | qfq | 3,971,971 | 167,303,157 | -1.75% |
| 2025-07-31 | 41.34 | 43.55 | 41.00 | 42.37 | 29.99 | qfq | 6,993,389 | 297,704,303 | 1.66% |
| 2025-07-30 | 44.79 | 44.79 | 41.50 | 41.68 | 29.50 | qfq | 8,838,888 | 376,892,964 | -3.52% |
| 2025-07-29 | 42.47 | 43.37 | 42.00 | 43.20 | 30.58 | qfq | 3,547,929 | 151,318,670 | 0.65% |
| 2025-07-28 | 41.60 | 44.16 | 41.60 | 42.92 | 30.38 | qfq | 5,164,672 | 222,494,563 | 3.15% |
| 2025-07-25 | 42.34 | 42.34 | 41.38 | 41.61 | 29.45 | qfq | 2,639,579 | 109,869,382 | -1.02% |
| 2025-07-24 | 40.40 | 42.70 | 40.26 | 42.04 | 29.76 | qfq | 6,395,209 | 268,328,752 | 4.34% |
| 2025-07-23 | 40.95 | 40.95 | 40.06 | 40.29 | 28.52 | qfq | 2,825,818 | 113,991,050 | -2.33% |
| 2025-07-22 | 42.49 | 42.49 | 40.82 | 41.25 | 29.20 | qfq | 4,725,689 | 195,912,880 | -2.92% |
| 2025-07-21 | 41.40 | 42.70 | 41.02 | 42.49 | 30.07 | qfq | 4,782,095 | 200,637,394 | 2.39% |
| 2025-07-18 | 42.23 | 42.23 | 40.80 | 41.50 | 29.37 | qfq | 4,507,613 | 186,100,253 | -1.40% |
| 2025-07-17 | 41.10 | 42.75 | 40.30 | 42.09 | 29.79 | qfq | 5,116,034 | 213,941,520 | 2.41% |
| 2025-07-16 | 39.93 | 42.23 | 39.77 | 41.10 | 29.09 | qfq | 6,409,394 | 264,235,154 | 2.88% |
| 2025-07-15 | 39.88 | 41.18 | 39.41 | 39.95 | 28.28 | qfq | 4,087,943 | 164,571,602 | -0.37% |
| 2025-07-14 | 40.33 | 41.13 | 39.53 | 40.10 | 28.38 | qfq | 4,499,745 | 180,618,109 | -0.59% |
| 2025-07-11 | 40.78 | 41.22 | 40.03 | 40.34 | 28.55 | qfq | 3,794,466 | 154,003,223 | -1.20% |
| 2025-07-10 | 40.40 | 41.36 | 39.86 | 40.83 | 28.90 | qfq | 3,116,796 | 126,661,264 | 0.86% |
| 2025-07-09 | 41.30 | 42.36 | 40.30 | 40.48 | 28.65 | qfq | 3,986,442 | 164,220,292 | -1.99% |
| 2025-07-08 | 39.68 | 42.23 | 39.47 | 41.30 | 29.23 | qfq | 6,635,648 | 275,160,304 | 4.11% |
| 2025-07-07 | 40.20 | 40.40 | 39.20 | 39.67 | 28.08 | qfq | 1,688,912 | 67,051,116 | -1.29% |
| 2025-07-04 | 41.03 | 41.10 | 39.88 | 40.19 | 28.45 | qfq | 2,102,889 | 84,877,462 | -2.52% |
| 2025-07-03 | 41.12 | 41.47 | 40.66 | 41.23 | 29.18 | qfq | 2,068,525 | 84,934,815 | 0.05% |
| 2025-07-02 | 42.28 | 42.44 | 40.66 | 41.21 | 29.17 | qfq | 2,787,824 | 115,242,374 | -1.79% |
| 2025-07-01 | 41.54 | 42.05 | 40.43 | 41.96 | 29.70 | qfq | 4,143,524 | 171,086,033 | 1.01% |
| 2025-06-30 | 41.65 | 42.36 | 41.48 | 41.54 | 29.40 | qfq | 3,100,568 | 129,272,009 | -0.69% |
| 2025-06-27 | 44.01 | 44.57 | 41.73 | 41.83 | 29.61 | qfq | 4,714,020 | 200,963,304 | -0.83% |
| 2025-06-26 | 43.92 | 43.92 | 41.77 | 42.18 | 29.85 | qfq | 5,117,873 | 218,442,363 | -3.65% |
| 2025-06-25 | 41.29 | 45.38 | 41.29 | 43.78 | 30.99 | qfq | 8,484,529 | 367,734,449 | 6.78% |
| 2025-06-24 | 39.51 | 41.00 | 39.51 | 41.00 | 29.02 | qfq | 4,801,488 | 194,022,695 | 3.77% |
| 2025-06-23 | 38.60 | 39.79 | 38.40 | 39.51 | 27.96 | qfq | 3,165,713 | 124,013,322 | 1.80% |
| 2025-06-20 | 39.85 | 40.38 | 38.51 | 38.81 | 27.47 | qfq | 3,544,952 | 138,779,669 | -2.68% |
| 2025-06-19 | 39.55 | 41.06 | 39.51 | 39.88 | 28.23 | qfq | 4,658,477 | 188,268,862 | -0.03% |
| 2025-06-18 | 39.16 | 40.09 | 38.40 | 39.89 | 28.23 | qfq | 3,482,589 | 136,562,358 | 1.14% |
| 2025-06-17 | 40.37 | 40.37 | 38.98 | 39.44 | 27.92 | qfq | 2,897,310 | 114,401,986 | -1.18% |
| 2025-06-16 | 38.55 | 39.99 | 38.55 | 39.91 | 28.25 | qfq | 3,670,376 | 145,347,042 | 1.53% |
| 2025-06-13 | 41.49 | 41.68 | 39.19 | 39.31 | 27.82 | qfq | 7,443,245 | 297,544,934 | -7.29% |
| 2025-06-12 | 44.97 | 45.50 | 40.81 | 42.40 | 30.01 | qfq | 9,374,142 | 398,656,424 | -7.52% |
| 2025-06-11 | 45.50 | 48.27 | 45.30 | 45.85 | 32.45 | qfq | 4,968,782 | 232,278,326 | 0.64% |
| 2025-06-10 | 46.01 | 47.41 | 45.40 | 45.56 | 32.25 | qfq | 4,844,768 | 224,298,064 | -0.76% |
| 2025-06-09 | 47.50 | 47.80 | 45.65 | 45.91 | 32.49 | qfq | 3,713,769 | 172,142,365 | -4.23% |
| 2025-06-06 | 48.30 | 48.88 | 46.80 | 47.94 | 33.93 | qfq | 3,874,478 | 184,935,334 | -0.31% |
| 2025-06-05 | 46.70 | 49.57 | 45.60 | 48.09 | 34.04 | qfq | 4,753,591 | 226,765,401 | 2.98% |
| 2025-06-04 | 46.50 | 48.01 | 45.98 | 46.70 | 33.05 | qfq | 3,808,737 | 178,459,529 | 0.82% |
| 2025-06-03 | 42.90 | 48.20 | 42.90 | 46.32 | 32.78 | qfq | 5,942,869 | 273,256,271 | 6.56% |
| 2025-05-30 | 45.60 | 45.78 | 42.89 | 43.47 | 30.77 | qfq | 4,897,038 | 214,995,367 | -5.31% |
| 2025-05-29 | 45.60 | 47.08 | 44.86 | 45.91 | 32.49 | qfq | 2,918,832 | 133,375,953 | 0.57% |
| 2025-05-28 | 47.78 | 47.78 | 45.15 | 45.65 | 32.31 | qfq | 3,065,262 | 140,910,462 | -28.89% |
| 2025-05-27 | 65.52 | 66.27 | 61.98 | 64.20 | 32.61 | qfq | 2,214,289 | 140,442,814 | -2.70% |
| 2025-05-26 | 66.08 | 67.50 | 64.83 | 65.98 | 33.52 | qfq | 1,969,881 | 129,432,912 | -0.18% |
| 2025-05-23 | 68.57 | 70.50 | 65.88 | 66.10 | 33.58 | qfq | 2,918,454 | 197,968,321 | -3.85% |
| 2025-05-22 | 72.08 | 73.68 | 68.50 | 68.75 | 34.93 | qfq | 3,255,908 | 231,071,882 | -4.67% |
| 2025-05-21 | 72.24 | 73.50 | 69.75 | 72.12 | 36.64 | qfq | 2,297,313 | 164,809,516 | -0.18% |
| 2025-05-20 | 74.19 | 74.40 | 71.40 | 72.25 | 36.70 | qfq | 2,924,700 | 212,640,728 | -1.62% |
| 2025-05-19 | 74.54 | 74.74 | 70.40 | 73.44 | 37.31 | qfq | 5,269,845 | 382,716,459 | 2.03% |
| 2025-05-16 | 66.00 | 72.70 | 65.50 | 71.98 | 36.57 | qfq | 5,059,734 | 354,243,137 | 9.11% |
| 2025-05-15 | 67.00 | 67.20 | 65.06 | 65.97 | 33.51 | qfq | 2,279,400 | 150,550,117 | -1.42% |
| 2025-05-14 | 68.71 | 69.10 | 66.74 | 66.92 | 34.00 | qfq | 3,361,041 | 227,935,916 | -3.39% |
| 2025-05-13 | 70.69 | 71.18 | 68.75 | 69.27 | 35.19 | qfq | 3,019,470 | 210,819,819 | -1.58% |
| 2025-05-12 | 69.22 | 73.00 | 69.22 | 70.38 | 35.75 | qfq | 4,023,400 | 287,497,304 | 2.18% |
| 2025-05-09 | 69.99 | 70.73 | 67.38 | 68.88 | 34.99 | qfq | 4,246,492 | 292,221,154 | -2.59% |
| 2025-05-08 | 69.95 | 75.35 | 69.50 | 70.71 | 35.92 | qfq | 4,156,300 | 300,880,278 | -0.52% |
| 2025-05-07 | 72.11 | 73.00 | 67.37 | 71.08 | 36.11 | qfq | 4,550,932 | 319,655,236 | -1.50% |
| 2025-05-06 | 67.36 | 73.35 | 66.10 | 72.16 | 36.66 | qfq | 5,525,245 | 388,693,339 | 5.54% |
| 2025-04-30 | 65.48 | 68.55 | 64.58 | 68.37 | 34.73 | qfq | 5,927,056 | 395,030,467 | 3.80% |
| 2025-04-29 | 60.92 | 67.11 | 60.00 | 65.87 | 33.46 | qfq | 6,739,120 | 430,403,378 | 9.16% |
| 2025-04-28 | 62.00 | 63.63 | 60.00 | 60.34 | 30.65 | qfq | 6,269,123 | 384,866,499 | -6.29% |
| 2025-04-25 | 60.32 | 67.00 | 58.00 | 64.39 | 32.71 | qfq | 10,056,826 | 624,195,920 | 8.04% |
| 2025-04-24 | 56.00 | 59.60 | 55.11 | 59.60 | 30.28 | qfq | 8,606,993 | 494,888,558 | 6.43% |
| 2025-04-23 | 51.64 | 57.24 | 51.64 | 56.00 | 28.45 | qfq | 6,907,800 | 376,760,451 | 8.44% |
| 2025-04-22 | 50.41 | 52.76 | 49.00 | 51.64 | 26.23 | qfq | 5,436,722 | 275,788,362 | 3.90% |
| 2025-04-21 | 44.44 | 51.87 | 44.44 | 49.70 | 25.25 | qfq | 6,551,500 | 319,878,892 | 11.84% |
| 2025-04-18 | 44.27 | 45.08 | 43.36 | 44.44 | 22.58 | qfq | 2,000,002 | 88,495,094 | 1.23% |
| 2025-04-17 | 44.37 | 45.38 | 43.89 | 43.90 | 22.30 | qfq | 1,746,000 | 77,738,350 | -1.06% |
| 2025-04-16 | 46.27 | 46.70 | 43.95 | 44.37 | 22.54 | qfq | 2,498,900 | 112,380,026 | -4.62% |
| 2025-04-15 | 47.20 | 47.68 | 45.80 | 46.52 | 23.63 | qfq | 2,802,700 | 130,746,125 | 0.63% |
| 2025-04-14 | 47.25 | 47.94 | 46.10 | 46.23 | 23.49 | qfq | 2,850,600 | 133,828,685 | -0.22% |
| 2025-04-11 | 45.00 | 47.20 | 45.00 | 46.33 | 23.54 | qfq | 2,809,505 | 130,458,041 | 2.48% |
| 2025-04-10 | 44.94 | 47.43 | 44.94 | 45.21 | 22.97 | qfq | 3,505,132 | 161,484,391 | 4.10% |
| 2025-04-09 | 40.32 | 43.99 | 37.64 | 43.43 | 22.06 | qfq | 3,686,882 | 152,580,043 | 5.18% |
| 2025-04-08 | 41.05 | 42.87 | 40.00 | 41.29 | 20.98 | qfq | 3,410,405 | 140,774,833 | 1.18% |
| 2025-04-07 | 46.00 | 47.66 | 40.81 | 40.81 | 20.73 | qfq | 4,174,712 | 177,292,682 | -20.00% |
| 2025-04-03 | 53.63 | 54.00 | 50.60 | 51.01 | 25.91 | qfq | 2,569,740 | 133,751,439 | -5.40% |
| 2025-04-02 | 51.60 | 55.27 | 51.60 | 53.92 | 27.39 | qfq | 3,126,500 | 168,659,232 | 3.47% |
| 2025-04-01 | 53.11 | 53.87 | 51.72 | 52.11 | 26.47 | qfq | 1,794,800 | 94,254,870 | -2.51% |
| 2025-03-31 | 51.95 | 53.66 | 50.43 | 53.45 | 27.15 | qfq | 3,083,598 | 159,742,481 | 1.46% |
| 2025-03-28 | 53.30 | 54.72 | 52.30 | 52.68 | 26.76 | qfq | 1,967,400 | 104,420,659 | -2.15% |
| 2025-03-27 | 54.57 | 55.57 | 53.80 | 53.84 | 27.35 | qfq | 2,040,572 | 111,173,891 | -2.41% |
| 2025-03-26 | 53.80 | 57.20 | 53.73 | 55.17 | 28.03 | qfq | 3,508,500 | 194,978,666 | 1.70% |
| 2025-03-25 | 57.11 | 58.30 | 53.72 | 54.25 | 27.56 | qfq | 3,751,590 | 207,145,136 | -5.41% |
| 2025-03-24 | 59.11 | 59.78 | 55.79 | 57.35 | 29.13 | qfq | 3,473,240 | 199,905,070 | -2.98% |
| 2025-03-21 | 62.51 | 63.39 | 58.90 | 59.11 | 30.03 | qfq | 4,143,546 | 250,148,522 | -7.26% |
| 2025-03-20 | 63.03 | 64.36 | 61.23 | 63.74 | 32.38 | qfq | 3,518,884 | 221,744,270 | 0.47% |
| 2025-03-19 | 66.66 | 67.50 | 62.60 | 63.44 | 32.23 | qfq | 4,561,202 | 292,426,185 | -2.85% |
| 2025-03-18 | 65.77 | 66.80 | 62.71 | 65.30 | 33.17 | qfq | 4,650,539 | 300,550,880 | -0.21% |
| 2025-03-17 | 65.30 | 66.19 | 62.00 | 65.44 | 33.24 | qfq | 5,390,157 | 347,017,044 | -0.74% |
| 2025-03-14 | 60.83 | 68.22 | 58.71 | 65.93 | 33.49 | qfq | 9,072,095 | 573,318,111 | 7.12% |
| 2025-03-13 | 67.97 | 67.97 | 59.84 | 61.55 | 31.27 | qfq | 7,634,786 | 481,094,014 | -10.15% |
| 2025-03-12 | 72.25 | 74.78 | 67.36 | 68.50 | 34.80 | qfq | 8,138,851 | 570,389,599 | -6.45% |
| 2025-03-11 | 71.51 | 76.50 | 69.00 | 73.22 | 37.20 | qfq | 7,492,746 | 543,640,807 | -2.81% |
| 2025-03-10 | 80.06 | 85.78 | 75.01 | 75.34 | 38.27 | qfq | 7,879,402 | 624,359,246 | -7.68% |
| 2025-03-07 | 75.98 | 88.00 | 75.87 | 81.61 | 41.46 | qfq | 8,481,074 | 698,956,518 | 8.02% |
| 2025-03-06 | 74.61 | 78.49 | 71.12 | 75.55 | 38.38 | qfq | 7,916,907 | 591,528,798 | 5.63% |
| 2025-03-05 | 65.00 | 73.86 | 63.20 | 71.52 | 36.33 | qfq | 8,832,195 | 604,656,114 | 8.99% |
| 2025-03-04 | 63.00 | 72.57 | 63.00 | 65.62 | 33.34 | qfq | 8,138,991 | 558,254,690 | 1.82% |
| 2025-03-03 | 66.55 | 69.22 | 63.21 | 64.45 | 32.74 | qfq | 5,713,801 | 375,446,237 | 1.42% |
| 2025-02-28 | 68.88 | 74.00 | 63.00 | 63.55 | 32.28 | qfq | 6,057,593 | 401,230,331 | -9.86% |
| 2025-02-27 | 69.56 | 76.81 | 68.00 | 70.50 | 35.81 | qfq | 5,802,590 | 416,057,899 | 4.17% |
| 2025-02-26 | 68.71 | 75.00 | 64.01 | 67.68 | 34.38 | qfq | 7,111,612 | 491,211,529 | 3.49% |
| 2025-02-25 | 55.36 | 69.99 | 55.36 | 65.40 | 33.22 | qfq | 6,266,206 | 390,543,160 | 11.83% |
| 2025-02-24 | 57.90 | 61.61 | 53.22 | 58.48 | 29.71 | qfq | 8,108,048 | 466,589,083 | 7.68% |
| 2025-02-21 | 45.16 | 54.31 | 44.86 | 54.31 | 27.59 | qfq | 5,579,422 | 277,096,983 | 20.00% |
| 2025-02-20 | 46.93 | 47.72 | 44.93 | 45.26 | 22.99 | qfq | 6,063,049 | 279,994,015 | -4.76% |
| 2025-02-19 | 41.57 | 49.15 | 40.71 | 47.52 | 24.14 | qfq | 7,530,457 | 354,014,552 | 16.02% |
| 2025-02-18 | 42.45 | 43.25 | 40.75 | 40.96 | 20.81 | qfq | 1,500,801 | 62,969,174 | -2.66% |
| 2025-02-17 | 43.27 | 43.27 | 40.66 | 42.08 | 21.38 | qfq | 1,754,169 | 73,886,969 | -1.34% |
| 2025-02-14 | 44.07 | 45.84 | 42.50 | 42.65 | 21.67 | qfq | 1,945,774 | 85,218,234 | -3.24% |
| 2025-02-13 | 46.65 | 47.58 | 43.77 | 44.08 | 22.39 | qfq | 3,946,097 | 178,089,186 | -6.47% |
| 2025-02-12 | 43.61 | 47.89 | 42.11 | 47.13 | 23.94 | qfq | 4,135,828 | 189,432,334 | 12.40% |
| 2025-02-11 | 42.51 | 42.93 | 41.54 | 41.93 | 21.30 | qfq | 1,172,697 | 49,183,048 | -0.87% |
| 2025-02-10 | 41.75 | 42.50 | 40.60 | 42.30 | 21.49 | qfq | 1,660,794 | 69,170,599 | 1.41% |
| 2025-02-07 | 42.01 | 42.72 | 40.76 | 41.71 | 21.19 | qfq | 2,553,072 | 105,760,454 | -1.74% |
| 2025-02-06 | 43.30 | 43.88 | 41.88 | 42.45 | 21.56 | qfq | 2,936,581 | 125,865,912 | -1.96% |
| 2025-02-05 | 41.28 | 43.80 | 40.20 | 43.30 | 22.00 | qfq | 2,454,562 | 104,836,331 | 5.22% |
| 2025-01-27 | 41.22 | 44.86 | 40.66 | 41.15 | 20.90 | qfq | 3,968,999 | 167,391,908 | -0.34% |
| 2025-01-24 | 38.50 | 41.80 | 38.02 | 41.29 | 20.98 | qfq | 4,645,397 | 187,896,294 | 5.66% |
| 2025-01-23 | 38.00 | 41.32 | 36.92 | 39.08 | 19.85 | qfq | 5,148,801 | 201,740,506 | 4.63% |
| 2025-01-22 | 38.89 | 38.89 | 36.84 | 37.35 | 18.97 | qfq | 3,320,701 | 124,491,010 | -4.30% |
| 2025-01-21 | 37.58 | 40.49 | 37.00 | 39.03 | 19.83 | qfq | 5,294,240 | 205,378,150 | 4.00% |
| 2025-01-20 | 36.90 | 38.68 | 36.10 | 37.53 | 19.07 | qfq | 3,281,555 | 122,628,948 | 4.63% |
| 2025-01-17 | 35.39 | 36.95 | 34.00 | 35.87 | 18.22 | qfq | 2,883,901 | 102,705,780 | 2.90% |
| 2025-01-16 | 34.94 | 35.58 | 34.00 | 34.86 | 17.71 | qfq | 2,246,302 | 77,956,948 | -1.22% |
| 2025-01-15 | 33.50 | 35.30 | 33.20 | 35.29 | 17.93 | qfq | 3,161,864 | 109,211,353 | 6.71% |
| 2025-01-14 | 31.30 | 33.33 | 30.94 | 33.07 | 16.80 | qfq | 1,420,295 | 46,040,967 | 6.99% |
| 2025-01-13 | 30.73 | 31.15 | 29.95 | 30.91 | 15.70 | qfq | 517,900 | 15,825,271 | -0.39% |
| 2025-01-10 | 31.48 | 32.00 | 31.02 | 31.03 | 15.76 | qfq | 775,061 | 24,374,426 | -1.68% |
| 2025-01-09 | 31.48 | 32.37 | 31.06 | 31.56 | 16.03 | qfq | 810,103 | 25,660,144 | 0.29% |
| 2025-01-08 | 30.95 | 31.67 | 30.55 | 31.47 | 15.99 | qfq | 935,154 | 29,200,434 | 0.48% |
| 2025-01-07 | 29.85 | 32.00 | 29.85 | 31.32 | 15.91 | qfq | 1,408,697 | 43,622,734 | 4.43% |
| 2025-01-06 | 28.47 | 31.82 | 27.26 | 29.99 | 15.24 | qfq | 800,400 | 23,367,820 | 5.38% |
| 2025-01-03 | 29.78 | 30.24 | 28.38 | 28.46 | 14.46 | qfq | 684,700 | 19,870,747 | -4.43% |
| 2025-01-02 | 30.98 | 31.27 | 29.50 | 29.78 | 15.13 | qfq | 766,300 | 23,243,689 | -3.09% |
| 2024-12-31 | 31.90 | 32.38 | 30.73 | 30.73 | 15.61 | qfq | 557,482 | 17,406,604 | -3.33% |
| 2024-12-30 | 31.80 | 32.40 | 31.33 | 31.79 | 16.15 | qfq | 483,160 | 15,391,917 | -1.03% |
| 2024-12-27 | 32.20 | 32.67 | 32.03 | 32.12 | 16.32 | qfq | 644,700 | 20,867,558 | -0.56% |
| 2024-12-26 | 31.71 | 33.22 | 31.71 | 32.30 | 16.41 | qfq | 888,209 | 28,952,836 | 2.15% |
| 2024-12-25 | 32.92 | 33.08 | 31.62 | 31.62 | 16.06 | qfq | 833,157 | 26,782,849 | -4.62% |
| 2024-12-24 | 33.30 | 33.73 | 32.72 | 33.15 | 16.84 | qfq | 562,411 | 18,630,081 | -0.39% |
| 2024-12-23 | 35.00 | 35.00 | 33.13 | 33.28 | 16.91 | qfq | 764,332 | 25,771,848 | -2.92% |
| 2024-12-20 | 33.66 | 34.40 | 33.51 | 34.28 | 17.41 | qfq | 801,319 | 27,280,567 | 1.84% |
| 2024-12-19 | 33.53 | 33.89 | 33.08 | 33.66 | 17.10 | qfq | 613,368 | 20,553,886 | -0.59% |
| 2024-12-18 | 33.92 | 34.31 | 33.03 | 33.86 | 17.05 | qfq | 750,193 | 25,318,600 | -0.18% |
| 2024-12-17 | 35.60 | 35.65 | 33.82 | 33.92 | 17.08 | qfq | 1,088,587 | 37,405,888 | -3.80% |
| 2024-12-16 | 35.65 | 35.68 | 35.01 | 35.26 | 17.75 | qfq | 861,126 | 30,410,497 | -0.42% |
| 2024-12-13 | 36.20 | 36.20 | 35.38 | 35.41 | 17.83 | qfq | 1,172,823 | 41,811,455 | -2.24% |
| 2024-12-12 | 36.36 | 36.48 | 35.68 | 36.22 | 18.24 | qfq | 1,349,991 | 48,732,777 | -0.39% |
| 2024-12-11 | 36.24 | 36.68 | 35.91 | 36.36 | 18.31 | qfq | 1,785,010 | 64,559,242 | -0.27% |
| 2024-12-10 | 38.21 | 38.58 | 36.41 | 36.46 | 18.36 | qfq | 3,088,491 | 115,181,694 | -2.04% |
| 2024-12-09 | 34.70 | 39.88 | 34.56 | 37.22 | 18.74 | qfq | 3,732,980 | 138,576,808 | 7.51% |
| 2024-12-06 | 35.00 | 35.05 | 33.96 | 34.62 | 17.43 | qfq | 1,113,138 | 38,331,561 | -0.75% |
| 2024-12-05 | 34.47 | 35.12 | 34.31 | 34.88 | 17.56 | qfq | 841,156 | 29,256,360 | 1.34% |
| 2024-12-04 | 35.25 | 35.38 | 34.14 | 34.42 | 17.33 | qfq | 1,149,308 | 39,904,683 | -2.33% |
| 2024-12-03 | 35.57 | 35.78 | 34.91 | 35.24 | 17.74 | qfq | 973,431 | 34,338,872 | -0.76% |
| 2024-12-02 | 35.11 | 35.51 | 34.52 | 35.51 | 17.88 | qfq | 1,209,589 | 42,740,857 | 1.23% |
| 2024-11-29 | 34.84 | 35.39 | 34.12 | 35.08 | 17.66 | qfq | 1,098,586 | 38,346,608 | 0.69% |
| 2024-11-28 | 35.84 | 35.90 | 34.69 | 34.84 | 17.54 | qfq | 1,159,844 | 40,820,676 | -2.22% |
| 2024-11-27 | 34.41 | 35.66 | 33.10 | 35.63 | 17.94 | qfq | 1,662,070 | 57,379,644 | 3.34% |
| 2024-11-26 | 35.00 | 36.35 | 34.35 | 34.48 | 17.36 | qfq | 1,879,723 | 66,512,973 | -1.03% |
| 2024-11-25 | 33.40 | 35.20 | 33.40 | 34.84 | 17.54 | qfq | 1,114,200 | 38,511,871 | 4.00% |
| 2024-11-22 | 35.62 | 35.62 | 33.36 | 33.50 | 16.87 | qfq | 1,113,300 | 38,575,052 | -5.87% |
| 2024-11-21 | 35.43 | 35.86 | 34.86 | 35.59 | 17.92 | qfq | 1,345,376 | 47,605,894 | 0.82% |
| 2024-11-20 | 34.69 | 35.64 | 34.30 | 35.30 | 17.77 | qfq | 1,214,900 | 42,441,445 | 2.11% |
| 2024-11-19 | 33.14 | 34.66 | 32.85 | 34.57 | 17.41 | qfq | 1,221,304 | 41,215,051 | 4.50% |
| 2024-11-18 | 34.26 | 34.46 | 32.83 | 33.08 | 16.66 | qfq | 1,074,300 | 35,961,127 | -2.93% |
| 2024-11-15 | 34.95 | 35.33 | 34.00 | 34.08 | 17.16 | qfq | 1,230,012 | 42,694,728 | -2.71% |
| 2024-11-14 | 36.12 | 37.00 | 34.91 | 35.03 | 17.64 | qfq | 1,556,998 | 55,946,642 | -3.53% |
| 2024-11-13 | 35.90 | 37.18 | 35.05 | 36.31 | 18.28 | qfq | 2,069,630 | 74,589,163 | 1.03% |
| 2024-11-12 | 36.26 | 37.14 | 35.46 | 35.94 | 18.10 | qfq | 2,257,786 | 82,062,511 | -1.02% |
| 2024-11-11 | 34.36 | 36.58 | 34.36 | 36.31 | 18.28 | qfq | 2,341,241 | 83,842,202 | 4.13% |
| 2024-11-08 | 35.00 | 35.80 | 34.70 | 34.87 | 17.56 | qfq | 2,420,474 | 85,323,913 | 1.43% |
| 2024-11-07 | 33.63 | 34.58 | 33.63 | 34.38 | 17.31 | qfq | 1,663,384 | 56,894,616 | 0.70% |
| 2024-11-06 | 33.90 | 35.00 | 33.76 | 34.14 | 17.19 | qfq | 2,622,327 | 90,200,900 | 1.22% |
| 2024-11-05 | 32.94 | 33.79 | 32.63 | 33.73 | 16.98 | qfq | 1,643,886 | 54,995,671 | 3.72% |
| 2024-11-04 | 31.66 | 32.53 | 31.35 | 32.52 | 16.37 | qfq | 930,916 | 29,917,929 | 2.52% |
| 2024-11-01 | 32.60 | 33.07 | 31.57 | 31.72 | 15.97 | qfq | 1,070,023 | 34,532,245 | -3.88% |
| 2024-10-31 | 32.82 | 33.30 | 32.40 | 33.00 | 16.62 | qfq | 1,082,847 | 35,654,184 | 1.41% |
| 2024-10-30 | 33.23 | 33.49 | 32.18 | 32.54 | 16.38 | qfq | 1,239,747 | 40,572,841 | -2.08% |
| 2024-10-29 | 34.20 | 34.55 | 33.15 | 33.23 | 16.73 | qfq | 1,431,421 | 48,241,599 | -2.89% |
| 2024-10-28 | 34.56 | 34.56 | 33.73 | 34.22 | 17.23 | qfq | 1,514,557 | 51,497,005 | -0.55% |
| 2024-10-25 | 33.56 | 34.82 | 33.14 | 34.41 | 17.33 | qfq | 2,203,635 | 75,372,715 | 3.86% |
| 2024-10-24 | 34.12 | 34.51 | 33.00 | 33.13 | 16.68 | qfq | 1,807,000 | 60,248,630 | -4.72% |
| 2024-10-23 | 34.10 | 36.20 | 33.86 | 34.77 | 17.51 | qfq | 2,812,936 | 98,042,171 | 1.99% |
| 2024-10-22 | 33.58 | 34.10 | 33.17 | 34.09 | 17.16 | qfq | 1,514,971 | 51,207,998 | 1.55% |
| 2024-10-21 | 33.00 | 34.16 | 33.00 | 33.57 | 16.90 | qfq | 1,795,613 | 60,231,764 | 2.19% |
| 2024-10-18 | 31.52 | 33.60 | 31.44 | 32.85 | 16.54 | qfq | 1,511,682 | 49,146,793 | 3.99% |
| 2024-10-17 | 31.70 | 32.22 | 31.58 | 31.59 | 15.91 | qfq | 783,400 | 25,018,263 | -0.09% |
| 2024-10-16 | 31.68 | 32.41 | 31.31 | 31.62 | 15.92 | qfq | 1,008,177 | 32,114,625 | -2.20% |
| 2024-10-15 | 32.52 | 33.16 | 31.91 | 32.33 | 16.28 | qfq | 1,360,744 | 44,329,078 | -0.52% |
| 2024-10-14 | 32.01 | 32.50 | 31.25 | 32.50 | 16.36 | qfq | 1,254,992 | 40,302,571 | 2.04% |
| 2024-10-11 | 33.49 | 33.50 | 31.41 | 31.85 | 16.04 | qfq | 1,572,562 | 50,541,445 | -3.48% |
| 2024-10-10 | 33.62 | 34.42 | 32.35 | 33.00 | 16.62 | qfq | 1,959,361 | 65,483,433 | 0.00% |
| 2024-10-09 | 37.87 | 37.88 | 33.00 | 33.00 | 16.62 | qfq | 4,150,988 | 146,650,367 | -17.60% |
| 2024-10-08 | 42.99 | 44.20 | 36.15 | 40.05 | 20.17 | qfq | 6,143,992 | 249,406,940 | 7.17% |
| 2024-09-30 | 32.23 | 37.64 | 32.23 | 37.37 | 18.82 | qfq | 6,966,222 | 246,746,059 | 15.95% |
| 2024-09-27 | 27.50 | 32.23 | 27.03 | 32.23 | 16.23 | qfq | 3,553,904 | 110,520,060 | 19.99% |
| 2024-09-26 | 26.00 | 26.95 | 26.00 | 26.86 | 13.52 | qfq | 732,371 | 19,423,965 | 2.64% |
| 2024-09-25 | 25.91 | 26.55 | 25.91 | 26.17 | 13.18 | qfq | 886,673 | 23,271,376 | 1.91% |
| 2024-09-24 | 24.88 | 25.68 | 24.80 | 25.68 | 12.93 | qfq | 672,251 | 17,041,092 | 3.01% |
| 2024-09-23 | 24.81 | 25.08 | 24.62 | 24.93 | 12.55 | qfq | 343,300 | 8,553,442 | 0.16% |
| 2024-09-20 | 25.52 | 25.52 | 24.83 | 24.89 | 12.53 | qfq | 499,500 | 12,539,935 | -2.47% |
| 2024-09-19 | 25.30 | 25.69 | 25.10 | 25.52 | 12.85 | qfq | 572,781 | 14,573,535 | 1.15% |
| 2024-09-18 | 25.40 | 25.54 | 24.61 | 25.23 | 12.70 | qfq | 538,218 | 13,463,043 | -0.67% |
| 2024-09-13 | 26.35 | 26.60 | 25.31 | 25.40 | 12.79 | qfq | 715,969 | 18,381,020 | -3.71% |
| 2024-09-12 | 26.77 | 27.12 | 26.38 | 26.38 | 13.28 | qfq | 710,527 | 19,015,967 | -1.82% |
| 2024-09-11 | 26.03 | 27.17 | 26.00 | 26.87 | 13.53 | qfq | 916,056 | 24,542,766 | 2.40% |
| 2024-09-10 | 26.16 | 26.74 | 25.93 | 26.24 | 13.21 | qfq | 380,000 | 9,950,492 | 0.19% |
| 2024-09-09 | 26.58 | 26.75 | 26.05 | 26.19 | 13.19 | qfq | 382,426 | 10,081,800 | -1.47% |
| 2024-09-06 | 27.24 | 27.28 | 26.49 | 26.58 | 13.38 | qfq | 614,594 | 16,470,318 | -2.14% |
| 2024-09-05 | 27.44 | 27.77 | 26.93 | 27.16 | 13.68 | qfq | 1,087,053 | 29,620,879 | -1.42% |
| 2024-09-04 | 27.01 | 28.33 | 26.88 | 27.55 | 13.87 | qfq | 1,478,681 | 40,807,281 | 1.51% |
| 2024-09-03 | 26.52 | 27.58 | 26.40 | 27.14 | 13.67 | qfq | 944,101 | 25,554,369 | 2.38% |
| 2024-09-02 | 26.51 | 27.25 | 26.42 | 26.51 | 13.35 | qfq | 856,700 | 23,040,953 | -0.64% |
| 2024-08-30 | 26.49 | 27.09 | 26.28 | 26.68 | 13.43 | qfq | 931,606 | 24,937,230 | 0.38% |
| 2024-08-29 | 25.89 | 26.60 | 25.69 | 26.58 | 13.38 | qfq | 790,081 | 20,804,213 | 2.94% |
| 2024-08-28 | 25.42 | 26.16 | 25.23 | 25.82 | 13.00 | qfq | 601,700 | 15,544,050 | 1.81% |
| 2024-08-27 | 26.00 | 26.21 | 25.20 | 25.36 | 12.77 | qfq | 739,253 | 18,981,409 | -3.50% |
| 2024-08-26 | 25.05 | 26.98 | 25.05 | 26.28 | 13.23 | qfq | 1,223,613 | 32,303,222 | 4.91% |
| 2024-08-23 | 26.02 | 26.30 | 24.97 | 25.05 | 12.61 | qfq | 1,070,393 | 27,152,725 | -4.75% |
| 2024-08-22 | 26.91 | 27.76 | 26.00 | 26.30 | 13.24 | qfq | 1,425,118 | 38,429,416 | -2.38% |
| 2024-08-21 | 25.48 | 27.76 | 25.35 | 26.94 | 13.56 | qfq | 1,482,343 | 39,474,956 | 5.36% |
| 2024-08-20 | 26.15 | 26.48 | 25.50 | 25.57 | 12.87 | qfq | 452,281 | 11,674,781 | -2.22% |
| 2024-08-19 | 26.78 | 26.80 | 26.10 | 26.15 | 13.17 | qfq | 559,900 | 14,806,677 | -2.35% |
| 2024-08-16 | 26.73 | 27.12 | 26.49 | 26.78 | 13.48 | qfq | 523,954 | 14,030,978 | 0.68% |
| 2024-08-15 | 26.79 | 26.95 | 26.34 | 26.60 | 13.39 | qfq | 578,689 | 15,443,183 | -0.75% |
| 2024-08-14 | 26.66 | 26.87 | 26.32 | 26.80 | 13.49 | qfq | 973,955 | 25,944,212 | -0.81% |
| 2024-08-13 | 26.03 | 28.09 | 25.73 | 27.02 | 13.60 | qfq | 1,341,255 | 36,079,911 | 4.40% |
| 2024-08-12 | 26.10 | 26.25 | 25.70 | 25.88 | 13.03 | qfq | 322,766 | 8,379,392 | -0.96% |
| 2024-08-09 | 26.31 | 26.67 | 26.10 | 26.13 | 13.16 | qfq | 377,100 | 9,935,634 | -0.65% |
| 2024-08-08 | 27.01 | 27.01 | 25.95 | 26.30 | 13.24 | qfq | 631,908 | 16,606,270 | -1.79% |
| 2024-08-07 | 26.81 | 27.26 | 26.69 | 26.78 | 13.48 | qfq | 490,500 | 13,236,251 | -0.30% |
| 2024-08-06 | 26.40 | 26.99 | 26.40 | 26.86 | 13.52 | qfq | 636,022 | 17,007,631 | 2.13% |
| 2024-08-05 | 27.15 | 27.68 | 26.30 | 26.30 | 13.24 | qfq | 680,634 | 18,325,163 | -3.94% |
| 2024-08-02 | 27.53 | 28.14 | 27.34 | 27.38 | 13.79 | qfq | 675,714 | 18,741,532 | -2.11% |
| 2024-08-01 | 27.49 | 28.28 | 27.48 | 27.97 | 14.08 | qfq | 840,253 | 23,369,873 | 1.41% |
| 2024-07-31 | 26.85 | 27.64 | 26.72 | 27.58 | 13.89 | qfq | 916,800 | 25,098,916 | 2.72% |
| 2024-07-30 | 26.95 | 27.19 | 26.60 | 26.85 | 13.52 | qfq | 549,887 | 14,760,307 | -0.92% |
| 2024-07-29 | 26.77 | 27.24 | 26.60 | 27.10 | 13.65 | qfq | 631,381 | 16,989,210 | 0.33% |
| 2024-07-26 | 26.50 | 27.19 | 26.41 | 27.01 | 13.60 | qfq | 975,291 | 26,272,518 | 1.05% |
| 2024-07-25 | 26.23 | 27.16 | 25.78 | 26.73 | 13.46 | qfq | 1,358,383 | 35,919,714 | -2.27% |
| 2024-07-24 | 30.04 | 30.58 | 27.14 | 27.35 | 13.77 | qfq | 2,230,520 | 62,459,295 | 4.39% |
| 2024-07-23 | 26.62 | 27.00 | 26.10 | 26.20 | 13.19 | qfq | 394,874 | 10,507,707 | -2.53% |
| 2024-07-22 | 26.95 | 27.15 | 26.56 | 26.88 | 13.53 | qfq | 452,901 | 12,131,777 | 0.64% |
| 2024-07-19 | 26.05 | 27.00 | 26.03 | 26.71 | 13.45 | qfq | 522,781 | 13,927,375 | 2.02% |
| 2024-07-18 | 26.48 | 26.56 | 25.60 | 26.18 | 13.18 | qfq | 482,689 | 12,579,190 | -1.24% |
| 2024-07-17 | 27.05 | 27.44 | 26.51 | 26.51 | 13.35 | qfq | 557,200 | 14,895,593 | -1.81% |
| 2024-07-16 | 26.65 | 27.58 | 26.60 | 27.00 | 13.59 | qfq | 745,299 | 20,142,909 | 0.37% |
| 2024-07-15 | 27.45 | 28.46 | 26.62 | 26.90 | 13.54 | qfq | 1,028,105 | 27,907,849 | -2.54% |
| 2024-07-12 | 27.27 | 27.93 | 27.09 | 27.60 | 13.90 | qfq | 1,060,075 | 29,190,894 | 0.80% |
| 2024-07-11 | 26.38 | 27.38 | 26.34 | 27.38 | 13.79 | qfq | 1,237,609 | 33,320,064 | 5.31% |
| 2024-07-10 | 25.92 | 26.23 | 25.51 | 26.00 | 13.09 | qfq | 788,049 | 20,508,927 | 0.50% |
| 2024-07-09 | 26.68 | 26.68 | 25.45 | 25.87 | 13.03 | qfq | 1,244,750 | 32,323,478 | -1.60% |
| 2024-07-08 | 27.54 | 27.55 | 26.20 | 26.29 | 13.24 | qfq | 573,500 | 15,302,888 | -4.47% |
| 2024-07-05 | 27.98 | 27.98 | 27.23 | 27.52 | 13.86 | qfq | 523,640 | 14,445,134 | -0.97% |
| 2024-07-04 | 28.67 | 28.88 | 27.73 | 27.79 | 13.99 | qfq | 412,440 | 11,611,329 | -3.07% |
| 2024-07-03 | 29.20 | 29.30 | 28.45 | 28.67 | 14.44 | qfq | 438,432 | 12,645,088 | -1.82% |
| 2024-07-02 | 29.71 | 29.88 | 28.91 | 29.20 | 14.70 | qfq | 550,005 | 16,143,199 | -1.72% |
| 2024-07-01 | 30.00 | 30.30 | 29.31 | 29.71 | 14.96 | qfq | 649,600 | 19,260,674 | -1.00% |
| 2024-06-28 | 29.92 | 30.53 | 29.70 | 30.01 | 15.11 | qfq | 565,119 | 17,064,159 | 0.27% |
| 2024-06-27 | 30.24 | 30.76 | 29.88 | 29.93 | 15.07 | qfq | 813,962 | 24,673,532 | -2.51% |
| 2024-06-26 | 28.74 | 31.68 | 28.51 | 30.70 | 15.46 | qfq | 1,087,056 | 32,934,054 | 6.97% |
| 2024-06-25 | 28.35 | 28.88 | 28.21 | 28.70 | 14.45 | qfq | 397,562 | 11,373,086 | 1.56% |
| 2024-06-24 | 30.30 | 30.34 | 28.11 | 28.26 | 14.23 | qfq | 702,800 | 20,377,273 | -6.70% |
| 2024-06-21 | 30.88 | 31.20 | 30.20 | 30.29 | 15.25 | qfq | 519,288 | 15,842,058 | -2.64% |
| 2024-06-20 | 32.17 | 32.30 | 31.10 | 31.11 | 15.66 | qfq | 490,374 | 15,470,299 | -3.29% |
| 2024-06-19 | 32.53 | 32.65 | 31.94 | 32.17 | 16.20 | qfq | 431,906 | 13,904,534 | -1.11% |
| 2024-06-18 | 32.37 | 32.71 | 31.92 | 32.53 | 16.38 | qfq | 514,946 | 16,724,767 | 0.46% |
| 2024-06-17 | 32.07 | 32.78 | 31.60 | 32.38 | 16.30 | qfq | 629,474 | 20,307,013 | 1.47% |
| 2024-06-14 | 31.97 | 32.30 | 31.40 | 31.91 | 16.07 | qfq | 447,549 | 14,257,049 | -0.53% |
| 2024-06-13 | 31.47 | 32.55 | 31.40 | 32.08 | 16.15 | qfq | 762,800 | 24,490,347 | 1.45% |
| 2024-06-12 | 30.84 | 31.90 | 30.70 | 31.62 | 15.85 | qfq | 500,997 | 15,824,457 | 1.84% |
| 2024-06-11 | 31.18 | 31.22 | 29.83 | 31.05 | 15.56 | qfq | 437,375 | 13,401,230 | 0.71% |
| 2024-06-07 | 30.58 | 30.98 | 30.20 | 30.83 | 15.45 | qfq | 569,181 | 17,408,243 | 2.77% |
| 2024-06-06 | 31.68 | 31.85 | 29.96 | 30.00 | 15.03 | qfq | 807,000 | 24,692,472 | -5.27% |
| 2024-06-05 | 32.78 | 32.95 | 31.59 | 31.67 | 15.87 | qfq | 956,433 | 30,829,437 | -4.46% |
| 2024-06-04 | 32.76 | 33.97 | 31.50 | 33.15 | 16.61 | qfq | 1,091,619 | 35,994,119 | 1.22% |
| 2024-06-03 | 34.13 | 34.13 | 32.56 | 32.75 | 16.41 | qfq | 767,411 | 25,476,665 | -4.04% |
| 2024-05-31 | 34.00 | 34.17 | 33.51 | 34.13 | 17.10 | qfq | 484,660 | 16,446,869 | 1.28% |
| 2024-05-30 | 34.25 | 34.58 | 33.33 | 33.70 | 16.89 | qfq | 735,272 | 24,944,108 | -1.66% |
| 2024-05-29 | 34.00 | 34.62 | 33.49 | 34.27 | 17.17 | qfq | 743,182 | 25,419,735 | 2.09% |
| 2024-05-28 | 34.00 | 34.18 | 33.50 | 33.57 | 16.82 | qfq | 510,759 | 17,237,124 | -2.24% |
| 2024-05-27 | 34.36 | 34.58 | 33.26 | 34.34 | 17.21 | qfq | 836,801 | 28,341,111 | 0.12% |
| 2024-05-24 | 35.32 | 35.32 | 33.93 | 34.30 | 17.19 | qfq | 1,276,716 | 44,016,714 | -2.89% |
| 2024-05-23 | 36.30 | 36.30 | 35.01 | 35.32 | 17.70 | qfq | 878,138 | 31,262,345 | -2.65% |
| 2024-05-22 | 35.46 | 36.40 | 35.46 | 36.28 | 18.18 | qfq | 970,433 | 35,030,390 | 1.43% |
| 2024-05-21 | 36.06 | 36.24 | 35.26 | 35.77 | 17.93 | qfq | 880,054 | 31,505,327 | -2.27% |
| 2024-05-20 | 35.74 | 36.80 | 35.31 | 36.60 | 18.34 | qfq | 1,492,031 | 54,089,986 | 3.21% |
| 2024-05-17 | 35.78 | 36.00 | 35.14 | 35.46 | 17.77 | qfq | 1,160,100 | 41,014,539 | -1.50% |
| 2024-05-16 | 37.00 | 37.78 | 35.68 | 36.00 | 18.04 | qfq | 1,886,008 | 69,051,034 | -2.52% |
| 2024-05-15 | 35.72 | 36.96 | 35.16 | 36.93 | 18.51 | qfq | 2,073,986 | 75,353,976 | 2.41% |
| 2024-05-14 | 35.88 | 36.37 | 35.60 | 36.06 | 18.07 | qfq | 1,330,575 | 47,848,884 | -2.01% |
| 2024-05-13 | 35.56 | 36.88 | 34.72 | 36.80 | 18.44 | qfq | 2,275,190 | 81,503,164 | 0.60% |
| 2024-05-10 | 40.30 | 40.50 | 35.91 | 36.58 | 18.33 | qfq | 4,477,133 | 166,559,623 | -7.58% |
| 2024-05-09 | 34.55 | 39.58 | 34.50 | 39.58 | 19.83 | qfq | 4,204,112 | 162,922,152 | 20.01% |
| 2024-05-08 | 33.17 | 33.18 | 32.66 | 32.98 | 16.53 | qfq | 433,900 | 14,265,085 | -0.60% |
| 2024-05-07 | 33.13 | 33.31 | 32.87 | 33.18 | 16.63 | qfq | 487,069 | 16,108,542 | 0.15% |
| 2024-05-06 | 32.90 | 33.28 | 32.71 | 33.13 | 16.60 | qfq | 634,572 | 20,953,866 | 1.56% |
| 2024-04-30 | 32.55 | 32.88 | 31.70 | 32.62 | 16.35 | qfq | 804,822 | 25,919,136 | 0.03% |
| 2024-04-29 | 31.39 | 32.68 | 31.39 | 32.61 | 16.34 | qfq | 927,369 | 29,897,241 | 3.85% |
| 2024-04-26 | 32.01 | 32.01 | 30.50 | 31.40 | 15.74 | qfq | 969,527 | 30,280,096 | -1.63% |
| 2024-04-25 | 30.67 | 32.35 | 30.53 | 31.92 | 16.00 | qfq | 1,022,822 | 32,288,873 | 4.11% |
| 2024-04-24 | 30.12 | 30.83 | 30.10 | 30.66 | 15.36 | qfq | 478,799 | 14,625,737 | 1.66% |
| 2024-04-23 | 30.02 | 30.58 | 29.84 | 30.16 | 15.11 | qfq | 424,629 | 12,802,403 | 0.47% |
| 2024-04-22 | 30.01 | 30.27 | 29.01 | 30.02 | 15.04 | qfq | 447,658 | 13,278,632 | 0.03% |
| 2024-04-19 | 31.01 | 31.01 | 29.86 | 30.01 | 15.04 | qfq | 626,176 | 18,905,734 | -3.22% |
| 2024-04-18 | 32.11 | 32.68 | 30.79 | 31.01 | 15.54 | qfq | 707,157 | 22,090,789 | -2.39% |
| 2024-04-17 | 30.00 | 31.86 | 30.00 | 31.77 | 15.92 | qfq | 962,745 | 30,117,914 | 8.50% |
| 2024-04-16 | 32.65 | 32.65 | 29.01 | 29.28 | 14.67 | qfq | 1,020,184 | 30,871,807 | -10.81% |
| 2024-04-15 | 36.00 | 36.58 | 32.23 | 32.83 | 16.45 | qfq | 1,385,402 | 47,042,438 | -9.26% |
| 2024-04-12 | 38.00 | 38.02 | 36.03 | 36.18 | 18.13 | qfq | 1,061,250 | 39,351,637 | -4.86% |
| 2024-04-11 | 38.02 | 38.48 | 37.11 | 38.03 | 19.06 | qfq | 1,366,928 | 51,786,939 | -3.08% |
| 2024-04-10 | 38.42 | 40.36 | 36.16 | 39.24 | 19.66 | qfq | 2,759,930 | 106,129,157 | 2.83% |
| 2024-04-09 | 37.24 | 38.78 | 37.20 | 38.16 | 19.12 | qfq | 1,317,725 | 50,321,039 | 1.68% |
| 2024-04-08 | 39.03 | 40.24 | 37.10 | 37.53 | 18.81 | qfq | 1,794,353 | 69,498,924 | -4.79% |
| 2024-04-03 | 37.99 | 39.91 | 37.05 | 39.42 | 19.75 | qfq | 2,553,138 | 98,825,632 | 1.76% |
| 2024-04-02 | 37.84 | 39.50 | 37.31 | 38.74 | 19.41 | qfq | 2,385,886 | 91,413,785 | 1.20% |
| 2024-04-01 | 38.03 | 39.31 | 37.18 | 38.28 | 19.18 | qfq | 2,399,568 | 91,717,755 | 0.24% |
| 2024-03-29 | 38.06 | 40.48 | 37.60 | 38.19 | 19.14 | qfq | 2,561,733 | 99,343,863 | 4.17% |
| 2024-03-28 | 35.59 | 37.48 | 35.31 | 36.66 | 18.37 | qfq | 1,720,280 | 62,750,302 | 0.66% |
| 2024-03-27 | 38.60 | 39.60 | 36.00 | 36.42 | 18.25 | qfq | 1,953,607 | 72,684,909 | -8.79% |
| 2024-03-26 | 36.70 | 41.44 | 36.51 | 39.93 | 20.01 | qfq | 2,981,058 | 117,934,573 | 7.28% |
| 2024-03-25 | 35.27 | 38.33 | 34.50 | 37.22 | 18.65 | qfq | 1,983,079 | 72,852,304 | 5.62% |
| 2024-03-22 | 35.88 | 36.13 | 34.90 | 35.24 | 17.66 | qfq | 568,447 | 20,063,257 | -1.37% |
| 2024-03-21 | 36.44 | 36.44 | 35.25 | 35.73 | 17.90 | qfq | 685,258 | 24,484,834 | -1.38% |
| 2024-03-20 | 35.63 | 36.23 | 35.00 | 36.23 | 18.16 | qfq | 719,749 | 25,860,251 | 1.94% |
| 2024-03-19 | 35.53 | 36.50 | 35.30 | 35.54 | 17.81 | qfq | 912,786 | 32,767,755 | 0.00% |
| 2024-03-18 | 35.73 | 35.85 | 35.07 | 35.54 | 17.81 | qfq | 930,678 | 33,005,328 | 1.25% |
| 2024-03-15 | 34.53 | 35.15 | 34.30 | 35.10 | 17.59 | qfq | 520,072 | 18,133,225 | 0.66% |
| 2024-03-14 | 35.78 | 35.78 | 34.16 | 34.87 | 17.47 | qfq | 865,642 | 30,261,684 | -2.52% |
| 2024-03-13 | 35.98 | 36.30 | 35.16 | 35.77 | 17.93 | qfq | 1,349,399 | 47,995,609 | -1.78% |
| 2024-03-12 | 35.90 | 37.80 | 35.00 | 36.42 | 18.25 | qfq | 1,687,683 | 61,023,264 | 2.30% |
| 2024-03-11 | 33.20 | 36.10 | 33.20 | 35.60 | 17.84 | qfq | 1,571,163 | 54,863,822 | 7.23% |
| 2024-03-08 | 33.48 | 33.48 | 32.66 | 33.20 | 16.64 | qfq | 571,981 | 18,879,495 | -0.95% |
| 2024-03-07 | 33.40 | 34.38 | 33.11 | 33.52 | 16.80 | qfq | 948,953 | 31,930,063 | 1.27% |
| 2024-03-06 | 32.34 | 33.60 | 31.90 | 33.10 | 16.59 | qfq | 856,059 | 28,117,830 | 2.76% |
| 2024-03-05 | 32.88 | 32.97 | 31.89 | 32.21 | 16.14 | qfq | 632,598 | 20,460,469 | -2.86% |
| 2024-03-04 | 33.25 | 33.75 | 32.48 | 33.16 | 16.62 | qfq | 767,382 | 25,325,526 | -0.42% |
| 2024-03-01 | 32.95 | 34.05 | 32.68 | 33.30 | 16.69 | qfq | 1,043,389 | 34,786,575 | 1.28% |
| 2024-02-29 | 30.50 | 33.60 | 30.30 | 32.88 | 16.48 | qfq | 1,165,593 | 37,465,632 | 6.06% |
| 2024-02-28 | 34.00 | 34.73 | 31.00 | 31.00 | 15.53 | qfq | 1,715,270 | 57,085,238 | -9.25% |
| 2024-02-27 | 32.11 | 34.17 | 32.11 | 34.16 | 17.12 | qfq | 1,302,218 | 43,554,587 | 5.46% |
| 2024-02-26 | 31.41 | 33.17 | 31.28 | 32.39 | 16.23 | qfq | 1,167,994 | 37,665,989 | 2.79% |
| 2024-02-23 | 30.50 | 31.57 | 30.32 | 31.51 | 15.79 | qfq | 1,142,064 | 35,345,413 | 3.14% |
| 2024-02-22 | 30.00 | 30.68 | 29.92 | 30.55 | 15.31 | qfq | 855,236 | 25,933,584 | 1.29% |
| 2024-02-21 | 29.37 | 30.80 | 29.22 | 30.16 | 15.11 | qfq | 1,086,355 | 32,856,346 | 1.41% |
| 2024-02-20 | 28.90 | 30.07 | 28.75 | 29.74 | 14.90 | qfq | 836,389 | 24,803,332 | 2.73% |
| 2024-02-19 | 28.82 | 29.44 | 28.30 | 28.95 | 14.51 | qfq | 894,189 | 25,922,806 | 3.43% |
| 2024-02-08 | 25.55 | 28.28 | 25.13 | 27.99 | 14.03 | qfq | 991,182 | 26,597,243 | 10.41% |
| 2024-02-07 | 26.70 | 27.19 | 25.05 | 25.35 | 12.70 | qfq | 886,049 | 23,250,462 | -4.70% |
| 2024-02-06 | 25.97 | 27.55 | 24.24 | 26.60 | 13.33 | qfq | 964,922 | 24,876,606 | 2.03% |
| 2024-02-05 | 29.00 | 29.00 | 24.77 | 26.07 | 13.06 | qfq | 1,174,623 | 31,090,798 | -10.13% |
| 2024-02-02 | 31.20 | 31.27 | 28.09 | 29.01 | 14.54 | qfq | 882,661 | 26,253,237 | -5.96% |
| 2024-02-01 | 31.42 | 31.55 | 30.17 | 30.85 | 15.46 | qfq | 593,960 | 18,376,251 | -1.91% |
| 2024-01-31 | 33.50 | 34.08 | 31.45 | 31.45 | 15.76 | qfq | 706,631 | 22,994,791 | -5.98% |
| 2024-01-30 | 34.41 | 35.02 | 33.40 | 33.45 | 16.76 | qfq | 575,060 | 19,659,273 | -4.81% |
| 2024-01-29 | 36.48 | 37.30 | 35.03 | 35.14 | 17.61 | qfq | 466,173 | 16,711,351 | -2.66% |
| 2024-01-26 | 36.15 | 36.97 | 36.01 | 36.10 | 18.09 | qfq | 470,714 | 17,155,737 | -0.99% |
| 2024-01-25 | 35.39 | 36.54 | 35.13 | 36.46 | 18.27 | qfq | 625,765 | 22,530,841 | 2.79% |
| 2024-01-24 | 35.43 | 36.06 | 33.90 | 35.47 | 17.77 | qfq | 592,402 | 20,919,152 | 0.06% |
| 2024-01-23 | 35.38 | 35.85 | 34.83 | 35.45 | 17.76 | qfq | 614,028 | 21,714,392 | -0.34% |
| 2024-01-22 | 38.25 | 38.47 | 35.30 | 35.57 | 17.82 | qfq | 706,107 | 25,974,332 | -7.10% |
| 2024-01-19 | 39.50 | 39.81 | 38.29 | 38.29 | 19.19 | qfq | 539,542 | 20,948,836 | -2.72% |
| 2024-01-18 | 40.02 | 40.29 | 38.13 | 39.36 | 19.72 | qfq | 889,512 | 34,705,920 | -1.99% |
| 2024-01-17 | 41.79 | 41.92 | 40.12 | 40.16 | 20.12 | qfq | 760,401 | 31,093,527 | -4.36% |
| 2024-01-16 | 41.90 | 42.55 | 41.41 | 41.99 | 21.04 | qfq | 533,304 | 22,289,888 | 0.10% |
| 2024-01-15 | 42.30 | 42.30 | 41.49 | 41.95 | 21.02 | qfq | 399,823 | 16,741,071 | -0.94% |
| 2024-01-12 | 42.50 | 42.95 | 42.29 | 42.35 | 21.22 | qfq | 563,414 | 23,999,683 | -0.80% |
| 2024-01-11 | 41.70 | 42.95 | 41.54 | 42.69 | 21.39 | qfq | 624,754 | 26,494,592 | 2.28% |
| 2024-01-10 | 42.25 | 42.65 | 41.35 | 41.74 | 20.92 | qfq | 672,234 | 28,212,217 | -1.21% |
| 2024-01-09 | 41.95 | 43.05 | 41.63 | 42.25 | 21.17 | qfq | 818,324 | 34,846,942 | 0.60% |
| 2024-01-08 | 43.80 | 44.31 | 42.00 | 42.00 | 21.05 | qfq | 1,235,364 | 52,667,178 | -4.59% |
| 2024-01-05 | 44.40 | 45.47 | 43.67 | 44.02 | 22.06 | qfq | 1,295,673 | 57,827,816 | -0.97% |
| 2024-01-04 | 44.24 | 44.60 | 44.01 | 44.45 | 22.27 | qfq | 614,266 | 27,258,396 | 0.29% |
| 2024-01-03 | 44.58 | 45.10 | 43.87 | 44.32 | 22.21 | qfq | 993,226 | 44,057,466 | -0.94% |
| 2024-01-02 | 45.11 | 45.30 | 44.52 | 44.74 | 22.42 | qfq | 1,275,566 | 57,252,727 | -1.63% |
| 2023-12-29 | 46.08 | 46.30 | 45.36 | 45.48 | 22.79 | qfq | 1,436,240 | 65,711,145 | -1.56% |
| 2023-12-28 | 44.00 | 46.66 | 43.72 | 46.20 | 23.15 | qfq | 1,878,122 | 85,753,038 | 4.76% |
| 2023-12-27 | 44.29 | 44.97 | 43.46 | 44.10 | 22.10 | qfq | 1,014,721 | 44,552,511 | -1.14% |
| 2023-12-26 | 46.18 | 46.30 | 44.50 | 44.61 | 22.35 | qfq | 1,375,918 | 61,885,292 | -4.48% |
| 2023-12-25 | 48.40 | 48.40 | 46.06 | 46.70 | 23.40 | qfq | 1,416,415 | 66,231,978 | -2.12% |
| 2023-12-22 | 47.79 | 48.70 | 46.98 | 47.71 | 23.91 | qfq | 1,699,238 | 80,857,135 | -0.79% |
| 2023-12-21 | 46.62 | 48.33 | 46.55 | 48.09 | 24.10 | qfq | 2,296,081 | 109,857,100 | 2.06% |
| 2023-12-20 | 46.85 | 48.00 | 46.33 | 47.12 | 23.61 | qfq | 1,613,825 | 76,541,237 | 0.47% |
| 2023-12-19 | 45.48 | 47.07 | 45.31 | 46.90 | 23.50 | qfq | 1,587,007 | 73,880,541 | 2.96% |
| 2023-12-18 | 44.90 | 45.89 | 44.50 | 45.55 | 22.83 | qfq | 668,801 | 30,324,073 | 0.95% |
| 2023-12-15 | 44.91 | 45.40 | 44.91 | 45.12 | 22.61 | qfq | 341,848 | 15,414,763 | 0.51% |
| 2023-12-14 | 45.47 | 45.90 | 44.89 | 44.89 | 22.50 | qfq | 473,317 | 21,450,486 | -1.28% |
| 2023-12-13 | 45.33 | 45.80 | 44.91 | 45.47 | 22.79 | qfq | 585,203 | 26,556,005 | 0.00% |
| 2023-12-12 | 45.19 | 45.63 | 44.95 | 45.47 | 22.79 | qfq | 510,316 | 23,179,701 | 0.60% |
| 2023-12-11 | 44.85 | 45.27 | 44.02 | 45.20 | 22.65 | qfq | 557,240 | 25,002,364 | 1.14% |
| 2023-12-08 | 45.40 | 45.82 | 44.56 | 44.69 | 22.39 | qfq | 864,476 | 38,818,266 | -1.56% |
| 2023-12-07 | 45.51 | 45.65 | 45.08 | 45.40 | 22.75 | qfq | 610,166 | 27,651,410 | -0.24% |
| 2023-12-06 | 44.80 | 46.36 | 44.70 | 45.51 | 22.81 | qfq | 1,036,515 | 47,430,658 | 1.58% |
| 2023-12-05 | 45.93 | 45.98 | 44.80 | 44.80 | 22.45 | qfq | 904,044 | 40,949,794 | -3.14% |
| 2023-12-04 | 45.80 | 46.99 | 45.31 | 46.25 | 23.18 | qfq | 890,452 | 40,862,407 | 1.31% |
| 2023-12-01 | 45.70 | 45.92 | 44.99 | 45.65 | 22.88 | qfq | 828,080 | 37,520,266 | -0.20% |
| 2023-11-30 | 46.77 | 47.20 | 45.30 | 45.74 | 22.92 | qfq | 1,046,736 | 47,994,407 | -2.39% |
| 2023-11-29 | 47.50 | 47.50 | 46.83 | 46.86 | 23.48 | qfq | 789,000 | 37,095,974 | -0.87% |
| 2023-11-28 | 46.30 | 47.35 | 46.21 | 47.27 | 23.69 | qfq | 1,091,154 | 51,317,733 | 1.94% |
| 2023-11-27 | 45.99 | 46.76 | 45.80 | 46.37 | 23.24 | qfq | 736,437 | 34,156,285 | 0.37% |
| 2023-11-24 | 47.58 | 47.58 | 45.90 | 46.20 | 23.15 | qfq | 1,529,597 | 71,095,731 | -3.14% |
| 2023-11-23 | 46.80 | 47.99 | 46.78 | 47.70 | 23.90 | qfq | 1,296,522 | 61,538,386 | 1.49% |
| 2023-11-22 | 47.77 | 48.13 | 46.80 | 47.00 | 23.55 | qfq | 1,434,388 | 67,716,552 | -1.71% |
| 2023-11-21 | 49.30 | 49.60 | 47.69 | 47.82 | 23.96 | qfq | 2,456,687 | 118,693,879 | -3.04% |
| 2023-11-20 | 49.44 | 49.89 | 48.60 | 49.32 | 24.72 | qfq | 1,931,415 | 94,976,203 | -0.24% |
| 2023-11-17 | 49.00 | 50.79 | 49.00 | 49.44 | 24.78 | qfq | 2,809,574 | 139,832,621 | -0.12% |
| 2023-11-16 | 53.51 | 55.18 | 49.50 | 49.50 | 24.81 | qfq | 5,051,322 | 262,851,341 | -4.62% |
| 2023-11-15 | 50.50 | 52.19 | 50.10 | 51.90 | 26.01 | qfq | 3,478,947 | 178,939,692 | 2.59% |
| 2023-11-14 | 48.94 | 51.70 | 48.80 | 50.59 | 25.35 | qfq | 3,477,794 | 175,389,447 | 2.51% |
| 2023-11-13 | 48.60 | 49.64 | 48.32 | 49.35 | 24.73 | qfq | 2,090,597 | 102,446,522 | 0.73% |
| 2023-11-10 | 48.85 | 49.83 | 48.53 | 48.99 | 24.55 | qfq | 2,116,600 | 103,686,916 | -1.19% |
| 2023-11-09 | 50.40 | 51.70 | 48.89 | 49.58 | 24.85 | qfq | 4,217,014 | 211,060,449 | -1.98% |
| 2023-11-08 | 49.23 | 51.18 | 48.08 | 50.58 | 25.35 | qfq | 4,325,233 | 215,497,144 | 4.16% |
| 2023-11-07 | 49.40 | 49.88 | 48.35 | 48.56 | 24.33 | qfq | 2,299,137 | 111,982,522 | -1.50% |
| 2023-11-06 | 46.49 | 49.96 | 46.05 | 49.30 | 24.71 | qfq | 3,826,280 | 185,707,972 | 6.62% |
| 2023-11-03 | 45.41 | 47.28 | 45.37 | 46.24 | 23.17 | qfq | 1,510,729 | 70,198,207 | 2.66% |
| 2023-11-02 | 45.42 | 46.09 | 44.81 | 45.04 | 22.57 | qfq | 1,173,000 | 53,441,700 | -0.86% |
| 2023-11-01 | 46.46 | 46.90 | 45.20 | 45.43 | 22.77 | qfq | 1,472,220 | 67,312,436 | -2.05% |
| 2023-10-31 | 48.06 | 48.26 | 46.20 | 46.38 | 23.24 | qfq | 2,029,305 | 95,687,604 | -4.29% |
| 2023-10-30 | 47.39 | 49.09 | 46.83 | 48.46 | 24.28 | qfq | 2,472,499 | 118,851,705 | 0.92% |
| 2023-10-27 | 47.21 | 49.20 | 47.16 | 48.02 | 24.06 | qfq | 2,736,294 | 132,010,946 | -1.80% |
| 2023-10-26 | 46.74 | 49.60 | 45.33 | 48.90 | 24.50 | qfq | 3,313,719 | 158,396,278 | 3.82% |
| 2023-10-25 | 45.88 | 47.47 | 45.85 | 47.10 | 23.60 | qfq | 1,977,711 | 92,500,276 | 2.21% |
| 2023-10-24 | 44.00 | 46.47 | 43.86 | 46.08 | 23.09 | qfq | 1,942,839 | 88,634,361 | 3.55% |
| 2023-10-23 | 47.18 | 47.94 | 43.60 | 44.50 | 22.30 | qfq | 2,385,251 | 109,106,042 | -7.27% |
| 2023-10-20 | 47.00 | 48.80 | 45.92 | 47.99 | 24.05 | qfq | 2,374,771 | 113,629,247 | 0.82% |
| 2023-10-19 | 49.00 | 49.18 | 47.56 | 47.60 | 23.85 | qfq | 3,045,109 | 147,447,813 | -4.72% |
| 2023-10-18 | 46.66 | 49.96 | 45.69 | 49.96 | 25.04 | qfq | 4,739,583 | 229,062,928 | 4.78% |
| 2023-10-17 | 47.00 | 49.28 | 46.76 | 47.68 | 23.89 | qfq | 2,585,783 | 124,557,474 | -0.15% |
| 2023-10-16 | 48.68 | 48.70 | 47.39 | 47.75 | 23.93 | qfq | 2,699,345 | 129,410,400 | -3.44% |
| 2023-10-13 | 47.91 | 50.79 | 47.48 | 49.45 | 24.78 | qfq | 4,618,691 | 226,691,994 | 1.83% |
| 2023-10-12 | 46.75 | 50.88 | 46.38 | 48.56 | 24.33 | qfq | 4,838,603 | 236,219,447 | 3.83% |
| 2023-10-11 | 46.40 | 47.80 | 45.88 | 46.77 | 23.44 | qfq | 2,553,009 | 119,006,404 | -1.02% |
| 2023-10-10 | 46.79 | 48.60 | 46.28 | 47.25 | 23.68 | qfq | 3,835,026 | 182,154,915 | -2.58% |
| 2023-10-09 | 44.24 | 48.50 | 43.78 | 48.50 | 24.30 | qfq | 2,720,382 | 124,958,200 | 9.56% |
| 2023-09-28 | 44.35 | 44.65 | 43.90 | 44.27 | 22.18 | qfq | 682,567 | 30,243,190 | 0.61% |
| 2023-09-27 | 43.88 | 44.84 | 43.63 | 44.00 | 22.05 | qfq | 717,279 | 31,729,190 | 0.05% |
| 2023-09-26 | 44.08 | 44.25 | 43.61 | 43.98 | 22.04 | qfq | 467,708 | 20,548,786 | 0.02% |
| 2023-09-25 | 44.09 | 44.38 | 43.86 | 43.97 | 22.03 | qfq | 458,500 | 20,175,449 | -0.81% |
| 2023-09-22 | 43.31 | 44.38 | 43.07 | 44.33 | 22.21 | qfq | 917,486 | 40,370,187 | 2.36% |
| 2023-09-21 | 43.50 | 43.88 | 43.22 | 43.31 | 21.70 | qfq | 445,006 | 19,337,276 | -0.82% |
| 2023-09-20 | 44.05 | 44.41 | 43.62 | 43.67 | 21.88 | qfq | 536,400 | 23,578,339 | -0.82% |
| 2023-09-19 | 44.53 | 44.87 | 43.87 | 44.03 | 22.06 | qfq | 630,820 | 27,901,759 | -1.89% |
| 2023-09-18 | 43.90 | 45.50 | 43.46 | 44.88 | 22.49 | qfq | 842,365 | 37,724,741 | 2.23% |
| 2023-09-15 | 44.09 | 44.37 | 43.61 | 43.90 | 22.00 | qfq | 484,800 | 21,315,789 | -0.32% |
| 2023-09-14 | 44.81 | 45.28 | 43.76 | 44.04 | 22.07 | qfq | 798,384 | 35,264,540 | -2.24% |
| 2023-09-13 | 45.50 | 45.85 | 44.57 | 45.05 | 22.58 | qfq | 804,210 | 36,201,457 | -1.74% |
| 2023-09-12 | 45.31 | 46.42 | 44.99 | 45.85 | 22.98 | qfq | 1,074,283 | 49,183,350 | 0.99% |
| 2023-09-11 | 44.88 | 45.74 | 44.21 | 45.40 | 22.75 | qfq | 886,446 | 40,024,003 | 0.73% |
| 2023-09-08 | 44.90 | 45.45 | 44.62 | 45.07 | 22.59 | qfq | 764,214 | 34,422,935 | 0.13% |
| 2023-09-07 | 46.30 | 46.59 | 44.88 | 45.01 | 22.56 | qfq | 1,214,800 | 55,427,675 | -2.43% |
| 2023-09-06 | 45.56 | 46.39 | 45.56 | 46.13 | 23.12 | qfq | 955,352 | 43,975,493 | 0.52% |
| 2023-09-05 | 46.50 | 46.50 | 45.50 | 45.89 | 23.00 | qfq | 1,411,419 | 64,761,913 | -1.69% |
| 2023-09-04 | 47.21 | 47.49 | 46.03 | 46.68 | 23.39 | qfq | 1,698,448 | 78,863,790 | -0.85% |
| 2023-09-01 | 46.67 | 47.83 | 45.81 | 47.08 | 23.59 | qfq | 1,630,276 | 76,338,178 | 0.21% |
| 2023-08-31 | 46.60 | 47.30 | 46.26 | 46.98 | 23.54 | qfq | 1,588,090 | 74,340,781 | -0.40% |
| 2023-08-30 | 45.95 | 48.13 | 45.95 | 47.17 | 23.64 | qfq | 2,706,530 | 127,799,822 | 1.53% |
| 2023-08-29 | 43.45 | 46.86 | 43.11 | 46.46 | 23.28 | qfq | 3,600,317 | 164,240,003 | 6.17% |
| 2023-08-28 | 47.01 | 47.22 | 43.76 | 43.76 | 21.93 | qfq | 2,485,154 | 112,387,586 | -0.86% |
| 2023-08-25 | 46.50 | 47.80 | 44.06 | 44.14 | 22.12 | qfq | 3,575,784 | 162,516,922 | -8.39% |
| 2023-08-24 | 50.00 | 50.38 | 48.07 | 48.18 | 24.14 | qfq | 4,247,969 | 208,608,394 | -4.78% |
| 2023-08-23 | 47.72 | 50.90 | 47.31 | 50.60 | 25.36 | qfq | 5,496,661 | 268,883,879 | 3.86% |
| 2023-08-22 | 50.00 | 50.79 | 47.72 | 48.72 | 24.41 | qfq | 5,756,166 | 282,360,094 | -4.45% |
| 2023-08-21 | 56.45 | 56.45 | 50.22 | 50.99 | 25.55 | qfq | 8,690,430 | 456,513,193 | -13.28% |
| 2023-08-18 | 47.88 | 58.80 | 47.66 | 58.80 | 29.47 | qfq | 7,729,799 | 435,449,591 | 20.00% |
| 2023-08-17 | 47.40 | 50.20 | 45.70 | 49.00 | 24.55 | qfq | 4,482,690 | 214,056,530 | 4.12% |
| 2023-08-16 | 45.33 | 47.50 | 45.33 | 47.06 | 23.58 | qfq | 3,303,986 | 154,652,597 | 2.30% |
| 2023-08-15 | 46.33 | 46.60 | 45.15 | 46.00 | 23.05 | qfq | 3,865,517 | 177,521,814 | -5.10% |
| 2023-08-14 | 48.90 | 48.90 | 46.70 | 48.47 | 24.29 | qfq | 3,686,249 | 176,017,635 | -3.10% |
| 2023-08-11 | 49.00 | 51.66 | 47.53 | 50.02 | 25.07 | qfq | 5,501,391 | 272,225,168 | 4.69% |
| 2023-08-10 | 46.20 | 49.45 | 46.20 | 47.78 | 23.94 | qfq | 4,030,244 | 192,761,623 | 2.31% |
| 2023-08-09 | 44.74 | 47.00 | 44.49 | 46.70 | 23.40 | qfq | 2,630,186 | 120,637,626 | 4.33% |
| 2023-08-08 | 44.33 | 44.78 | 44.23 | 44.76 | 22.43 | qfq | 799,786 | 35,640,911 | 1.22% |
| 2023-08-07 | 44.42 | 44.63 | 44.14 | 44.22 | 22.16 | qfq | 394,188 | 17,440,641 | -0.23% |
| 2023-08-04 | 44.80 | 44.80 | 44.28 | 44.32 | 22.21 | qfq | 609,491 | 27,065,047 | -0.45% |
| 2023-08-03 | 44.28 | 44.86 | 44.14 | 44.52 | 22.31 | qfq | 720,104 | 32,111,619 | 0.18% |
| 2023-08-02 | 44.35 | 44.54 | 44.25 | 44.44 | 22.27 | qfq | 433,063 | 19,220,848 | 0.36% |
| 2023-08-01 | 44.67 | 44.67 | 44.08 | 44.28 | 22.19 | qfq | 633,012 | 28,027,004 | -0.76% |
| 2023-07-31 | 44.50 | 44.77 | 44.33 | 44.62 | 22.36 | qfq | 865,355 | 38,513,208 | 0.54% |
| 2023-07-28 | 44.07 | 44.49 | 43.70 | 44.38 | 22.24 | qfq | 884,575 | 39,040,600 | 0.25% |
| 2023-07-27 | 44.55 | 44.83 | 44.25 | 44.27 | 22.18 | qfq | 761,553 | 33,870,551 | -0.47% |
| 2023-07-26 | 44.60 | 45.28 | 44.44 | 44.48 | 22.29 | qfq | 962,179 | 43,054,994 | -0.71% |
| 2023-07-25 | 44.40 | 45.05 | 44.40 | 44.80 | 22.45 | qfq | 1,154,351 | 51,649,498 | 0.76% |
| 2023-07-24 | 43.65 | 45.39 | 43.65 | 44.46 | 22.28 | qfq | 2,169,146 | 96,574,451 | -6.36% |
| 2023-07-21 | 48.81 | 51.00 | 47.42 | 47.48 | 23.79 | qfq | 2,979,511 | 146,372,212 | 0.13% |
| 2023-07-20 | 46.75 | 47.55 | 46.60 | 47.42 | 23.76 | qfq | 1,795,882 | 84,698,228 | 1.59% |
| 2023-07-19 | 46.40 | 46.99 | 46.40 | 46.68 | 23.39 | qfq | 787,202 | 36,729,857 | 0.78% |
| 2023-07-18 | 47.01 | 47.01 | 46.30 | 46.32 | 23.21 | qfq | 1,000,482 | 46,567,416 | -1.45% |