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
腾远钴业301219.SZ
最近收盘价42.782026-07-17
最近交易日2026-07-17
成交量（股）8,317,318
成交额（元）364,903,519
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 | 2026-06-04 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-04 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 1.5 | — | — | — | 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 | 44.70 | 45.53 | 42.60 | 42.78 | 42.78 | qfq | 8,317,318 | 364,903,519 | -5.10% |
| 2026-07-16 | 45.51 | 46.08 | 44.81 | 45.08 | 45.08 | qfq | 5,720,089 | 259,261,948 | -2.36% |
| 2026-07-15 | 47.38 | 47.65 | 45.89 | 46.17 | 46.17 | qfq | 6,612,945 | 307,927,498 | -3.07% |
| 2026-07-14 | 45.41 | 47.68 | 45.10 | 47.63 | 47.63 | qfq | 7,640,356 | 355,817,509 | 4.43% |
| 2026-07-13 | 47.88 | 47.88 | 45.38 | 45.61 | 45.61 | qfq | 7,797,060 | 360,477,947 | -4.76% |
| 2026-07-10 | 49.10 | 49.84 | 47.89 | 47.89 | 47.89 | qfq | 7,734,679 | 377,927,071 | -2.40% |
| 2026-07-09 | 49.89 | 50.39 | 47.18 | 49.07 | 49.07 | qfq | 9,662,701 | 470,464,035 | -1.62% |
| 2026-07-08 | 52.21 | 53.30 | 49.77 | 49.88 | 49.88 | qfq | 8,835,921 | 450,783,140 | -4.79% |
| 2026-07-07 | 54.68 | 54.89 | 52.22 | 52.39 | 52.39 | qfq | 9,943,060 | 531,731,203 | -5.36% |
| 2026-07-06 | 54.44 | 58.20 | 54.44 | 55.36 | 55.36 | qfq | 12,396,736 | 694,829,370 | 1.95% |
| 2026-07-03 | 54.50 | 55.52 | 54.01 | 54.30 | 54.30 | qfq | 9,079,624 | 497,101,375 | 0.97% |
| 2026-07-02 | 53.66 | 55.88 | 52.96 | 53.78 | 53.78 | qfq | 9,480,059 | 515,248,884 | -0.68% |
| 2026-07-01 | 54.50 | 54.97 | 52.89 | 54.15 | 54.15 | qfq | 8,946,930 | 482,438,172 | -1.19% |
| 2026-06-30 | 52.23 | 55.09 | 51.60 | 54.80 | 54.80 | qfq | 9,182,339 | 491,108,591 | 3.71% |
| 2026-06-29 | 52.98 | 53.46 | 51.68 | 52.84 | 52.84 | qfq | 9,687,528 | 510,076,824 | -0.41% |
| 2026-06-26 | 57.19 | 57.63 | 52.88 | 53.06 | 53.06 | qfq | 11,959,713 | 650,804,548 | -7.43% |
| 2026-06-25 | 57.88 | 59.13 | 57.08 | 57.32 | 57.32 | qfq | 12,445,155 | 720,979,607 | -3.78% |
| 2026-06-24 | 58.08 | 59.85 | 56.60 | 59.57 | 59.57 | qfq | 13,342,584 | 780,594,622 | 2.18% |
| 2026-06-23 | 63.92 | 63.99 | 57.72 | 58.30 | 58.30 | qfq | 19,449,464 | 1,168,710,844 | -8.75% |
| 2026-06-22 | 59.00 | 63.94 | 57.70 | 63.89 | 63.89 | qfq | 19,087,536 | 1,175,968,187 | 6.57% |
| 2026-06-18 | 58.56 | 61.49 | 58.11 | 59.95 | 59.95 | qfq | 10,965,941 | 656,992,119 | 1.20% |
| 2026-06-17 | 58.83 | 59.99 | 58.20 | 59.24 | 59.24 | qfq | 8,931,960 | 527,516,261 | 0.14% |
| 2026-06-16 | 58.30 | 60.19 | 57.75 | 59.16 | 59.16 | qfq | 12,154,357 | 719,855,397 | -0.35% |
| 2026-06-15 | 57.88 | 59.87 | 57.70 | 59.37 | 59.37 | qfq | 14,997,023 | 881,321,209 | 4.41% |
| 2026-06-12 | 54.98 | 58.26 | 53.98 | 56.86 | 56.86 | qfq | 16,163,144 | 911,573,124 | 5.55% |
| 2026-06-11 | 53.17 | 55.10 | 52.90 | 53.87 | 53.87 | qfq | 7,697,251 | 414,595,156 | 0.56% |
| 2026-06-10 | 53.54 | 54.64 | 52.65 | 53.57 | 53.57 | qfq | 6,941,754 | 371,226,381 | -1.14% |
| 2026-06-09 | 53.16 | 54.56 | 51.63 | 54.19 | 54.19 | qfq | 8,379,904 | 444,621,340 | 2.87% |
| 2026-06-08 | 55.50 | 55.80 | 51.82 | 52.68 | 52.68 | qfq | 9,179,929 | 492,843,740 | -6.89% |
| 2026-06-05 | 57.60 | 58.32 | 56.16 | 56.58 | 56.58 | qfq | 7,688,488 | 439,674,133 | -2.13% |
| 2026-06-04 | 59.00 | 59.49 | 57.10 | 57.81 | 57.81 | qfq | 8,227,637 | 475,430,325 | -26.33% |
| 2026-06-03 | 77.40 | 79.75 | 76.60 | 78.47 | 59.64 | qfq | 7,032,297 | 551,442,517 | 1.02% |
| 2026-06-02 | 76.95 | 78.39 | 75.92 | 77.68 | 59.04 | qfq | 6,123,105 | 473,013,807 | 1.50% |
| 2026-06-01 | 76.31 | 78.55 | 76.21 | 76.53 | 58.17 | qfq | 5,403,361 | 417,512,551 | -1.52% |
| 2026-05-29 | 80.10 | 81.32 | 77.31 | 77.71 | 59.06 | qfq | 5,884,404 | 463,087,511 | -2.20% |
| 2026-05-28 | 79.30 | 80.05 | 77.32 | 79.46 | 60.39 | qfq | 5,078,859 | 400,393,292 | -0.04% |
| 2026-05-27 | 82.31 | 82.85 | 78.91 | 79.49 | 60.42 | qfq | 7,251,909 | 584,319,391 | -3.86% |
| 2026-05-26 | 80.85 | 82.99 | 79.60 | 82.68 | 62.84 | qfq | 7,869,473 | 641,147,217 | 1.66% |
| 2026-05-25 | 84.00 | 84.20 | 80.63 | 81.33 | 61.82 | qfq | 6,221,650 | 508,343,790 | -2.53% |
| 2026-05-22 | 81.24 | 84.14 | 80.04 | 83.44 | 63.42 | qfq | 7,076,662 | 581,934,318 | 4.56% |
| 2026-05-21 | 84.01 | 85.08 | 79.68 | 79.80 | 60.65 | qfq | 8,437,405 | 696,307,658 | -3.97% |
| 2026-05-20 | 82.24 | 83.90 | 80.00 | 83.10 | 63.16 | qfq | 8,272,092 | 680,008,723 | -0.02% |
| 2026-05-19 | 84.00 | 84.25 | 80.61 | 83.12 | 63.18 | qfq | 8,710,923 | 715,956,877 | -1.36% |
| 2026-05-18 | 85.00 | 85.48 | 83.50 | 84.27 | 64.05 | qfq | 8,832,213 | 745,073,524 | -2.45% |
| 2026-05-15 | 88.15 | 88.98 | 85.28 | 86.39 | 65.66 | qfq | 11,094,992 | 965,666,361 | -2.03% |
| 2026-05-14 | 90.48 | 91.20 | 87.82 | 88.18 | 67.02 | qfq | 10,809,264 | 964,353,408 | -2.82% |
| 2026-05-13 | 89.00 | 91.50 | 88.33 | 90.74 | 68.97 | qfq | 12,360,104 | 1,114,958,711 | 1.74% |
| 2026-05-12 | 90.03 | 91.49 | 87.61 | 89.19 | 67.79 | qfq | 11,059,077 | 985,579,844 | -0.80% |
| 2026-05-11 | 89.51 | 90.50 | 87.28 | 89.91 | 68.34 | qfq | 15,173,927 | 1,348,541,360 | -1.20% |
| 2026-05-08 | 89.00 | 93.98 | 88.51 | 91.00 | 69.17 | qfq | 17,477,660 | 1,600,072,071 | 1.63% |
| 2026-05-07 | 89.18 | 92.22 | 87.56 | 89.54 | 68.06 | qfq | 19,072,458 | 1,707,540,806 | -0.46% |
| 2026-05-06 | 88.71 | 90.07 | 85.96 | 89.95 | 68.37 | qfq | 20,661,968 | 1,816,981,985 | 1.41% |
| 2026-04-30 | 86.86 | 92.50 | 85.81 | 88.70 | 67.42 | qfq | 21,574,579 | 1,934,739,417 | 1.87% |
| 2026-04-29 | 81.72 | 87.65 | 81.55 | 87.07 | 66.18 | qfq | 16,915,292 | 1,439,707,160 | 6.05% |
| 2026-04-28 | 83.83 | 83.99 | 81.90 | 82.10 | 62.40 | qfq | 10,426,032 | 861,894,149 | -2.68% |
| 2026-04-27 | 85.00 | 88.18 | 84.00 | 84.36 | 64.12 | qfq | 15,488,940 | 1,320,606,934 | -0.59% |
| 2026-04-24 | 81.00 | 85.89 | 80.77 | 84.86 | 64.50 | qfq | 21,099,730 | 1,769,995,641 | 4.44% |
| 2026-04-23 | 84.86 | 84.88 | 81.01 | 81.25 | 61.75 | qfq | 15,472,570 | 1,267,961,502 | -4.04% |
| 2026-04-22 | 82.80 | 85.20 | 82.50 | 84.67 | 64.35 | qfq | 17,756,439 | 1,494,374,138 | 1.17% |
| 2026-04-21 | 82.52 | 84.30 | 80.03 | 83.69 | 63.61 | qfq | 18,842,541 | 1,561,253,463 | 2.06% |
| 2026-04-20 | 83.25 | 83.85 | 81.50 | 82.00 | 62.32 | qfq | 16,801,734 | 1,379,976,555 | -1.28% |
| 2026-04-17 | 80.35 | 86.47 | 80.35 | 83.06 | 63.13 | qfq | 24,072,958 | 2,016,438,631 | 3.86% |
| 2026-04-16 | 79.67 | 80.47 | 78.00 | 79.97 | 60.78 | qfq | 19,453,194 | 1,543,998,725 | 0.62% |
| 2026-04-15 | 82.00 | 83.61 | 79.09 | 79.48 | 60.41 | qfq | 24,936,928 | 2,019,063,786 | -3.10% |
| 2026-04-14 | 77.80 | 82.02 | 75.77 | 82.02 | 62.34 | qfq | 36,206,525 | 2,909,940,483 | 20.00% |
| 2026-04-13 | 64.49 | 69.17 | 64.49 | 68.35 | 51.95 | qfq | 10,629,909 | 719,413,738 | 5.97% |
| 2026-04-10 | 63.38 | 65.15 | 63.13 | 64.50 | 49.02 | qfq | 6,080,994 | 391,947,754 | 2.54% |
| 2026-04-09 | 62.69 | 63.32 | 62.31 | 62.90 | 47.81 | qfq | 4,198,275 | 263,916,180 | -0.79% |
| 2026-04-08 | 61.55 | 63.44 | 61.55 | 63.40 | 48.19 | qfq | 6,176,435 | 387,289,853 | 5.28% |
| 2026-04-07 | 59.77 | 60.80 | 59.50 | 60.22 | 45.77 | qfq | 2,928,542 | 176,280,391 | 1.19% |
| 2026-04-03 | 60.80 | 61.19 | 59.39 | 59.51 | 45.23 | qfq | 2,887,385 | 173,000,993 | -2.04% |
| 2026-04-02 | 61.35 | 61.71 | 59.99 | 60.75 | 46.17 | qfq | 3,914,400 | 237,874,091 | -1.62% |
| 2026-04-01 | 61.45 | 62.00 | 60.68 | 61.75 | 46.93 | qfq | 5,591,648 | 343,552,216 | 2.75% |
| 2026-03-31 | 60.90 | 61.31 | 59.73 | 60.10 | 45.68 | qfq | 3,994,567 | 241,525,794 | -1.62% |
| 2026-03-30 | 61.10 | 61.39 | 59.80 | 61.09 | 46.43 | qfq | 5,400,696 | 327,100,640 | -0.97% |
| 2026-03-27 | 58.72 | 62.52 | 58.71 | 61.69 | 46.89 | qfq | 6,624,954 | 405,272,478 | 3.80% |
| 2026-03-26 | 59.80 | 61.00 | 59.18 | 59.43 | 45.17 | qfq | 4,914,743 | 294,662,890 | -1.62% |
| 2026-03-25 | 60.38 | 60.77 | 59.12 | 60.41 | 45.92 | qfq | 6,857,613 | 411,971,115 | 2.98% |
| 2026-03-24 | 58.88 | 59.24 | 56.65 | 58.66 | 44.59 | qfq | 5,693,564 | 329,420,403 | 1.98% |
| 2026-03-23 | 59.80 | 60.78 | 57.08 | 57.52 | 43.72 | qfq | 8,171,603 | 480,604,582 | -6.06% |
| 2026-03-20 | 62.28 | 63.08 | 61.20 | 61.23 | 46.54 | qfq | 5,820,770 | 360,759,811 | -0.03% |
| 2026-03-19 | 62.71 | 62.98 | 60.86 | 61.25 | 46.55 | qfq | 5,869,616 | 362,286,075 | -4.71% |
| 2026-03-18 | 65.15 | 65.50 | 63.50 | 64.28 | 48.86 | qfq | 4,584,970 | 294,539,730 | -0.92% |
| 2026-03-17 | 66.01 | 68.33 | 64.88 | 64.88 | 49.31 | qfq | 7,340,329 | 487,711,129 | -1.55% |
| 2026-03-16 | 67.70 | 68.30 | 64.52 | 65.90 | 50.09 | qfq | 9,472,236 | 622,692,999 | -4.73% |
| 2026-03-13 | 68.00 | 72.00 | 68.00 | 69.17 | 52.57 | qfq | 7,694,942 | 539,765,115 | 0.68% |
| 2026-03-12 | 69.60 | 69.75 | 67.71 | 68.70 | 52.22 | qfq | 4,477,913 | 307,449,946 | -1.67% |
| 2026-03-11 | 69.76 | 70.77 | 69.03 | 69.87 | 53.11 | qfq | 4,585,521 | 321,103,008 | 0.16% |
| 2026-03-10 | 69.02 | 70.10 | 68.60 | 69.76 | 53.02 | qfq | 5,535,514 | 384,355,260 | 2.51% |
| 2026-03-09 | 67.58 | 68.39 | 64.86 | 68.05 | 51.72 | qfq | 8,506,097 | 566,172,436 | -1.68% |
| 2026-03-06 | 70.30 | 70.56 | 68.88 | 69.21 | 52.60 | qfq | 6,542,200 | 455,991,213 | -2.74% |
| 2026-03-05 | 72.57 | 73.20 | 70.33 | 71.16 | 54.09 | qfq | 5,622,808 | 402,759,153 | -0.06% |
| 2026-03-04 | 71.73 | 73.85 | 70.58 | 71.20 | 54.12 | qfq | 7,459,283 | 536,784,550 | -1.78% |
| 2026-03-03 | 77.63 | 77.77 | 72.36 | 72.49 | 55.10 | qfq | 12,041,747 | 898,337,739 | -7.43% |
| 2026-03-02 | 78.60 | 79.30 | 76.55 | 78.31 | 59.52 | qfq | 11,637,041 | 905,040,454 | -0.87% |
| 2026-02-27 | 74.35 | 79.35 | 74.35 | 79.00 | 60.04 | qfq | 12,210,936 | 947,680,227 | 4.98% |
| 2026-02-26 | 77.00 | 77.30 | 74.98 | 75.25 | 57.19 | qfq | 11,080,262 | 837,708,395 | -0.90% |
| 2026-02-25 | 70.77 | 77.96 | 70.58 | 75.93 | 57.71 | qfq | 16,923,638 | 1,260,621,488 | 8.05% |
| 2026-02-24 | 70.28 | 70.88 | 69.58 | 70.27 | 53.41 | qfq | 5,184,611 | 363,726,184 | 2.12% |
| 2026-02-13 | 70.17 | 70.48 | 68.81 | 68.81 | 52.30 | qfq | 6,156,975 | 428,545,207 | -4.18% |
| 2026-02-12 | 70.19 | 72.71 | 70.19 | 71.81 | 54.58 | qfq | 7,453,404 | 536,768,047 | 2.34% |
| 2026-02-11 | 66.81 | 71.13 | 66.81 | 70.17 | 53.33 | qfq | 9,683,738 | 672,230,171 | 5.47% |
| 2026-02-10 | 67.39 | 67.57 | 66.50 | 66.53 | 50.57 | qfq | 3,903,922 | 260,774,234 | -1.20% |
| 2026-02-09 | 67.79 | 68.23 | 67.11 | 67.34 | 51.18 | qfq | 4,287,059 | 289,347,586 | 0.81% |
| 2026-02-06 | 66.17 | 67.84 | 65.50 | 66.80 | 50.77 | qfq | 4,771,164 | 320,251,768 | -1.18% |
| 2026-02-05 | 69.25 | 70.00 | 66.80 | 67.60 | 51.38 | qfq | 5,899,126 | 400,501,806 | -3.76% |
| 2026-02-04 | 71.50 | 71.58 | 69.40 | 70.24 | 53.39 | qfq | 5,728,991 | 402,746,941 | -0.54% |
| 2026-02-03 | 70.48 | 70.96 | 68.68 | 70.62 | 53.68 | qfq | 6,709,020 | 468,101,835 | 2.01% |
| 2026-02-02 | 71.74 | 72.29 | 69.16 | 69.23 | 52.62 | qfq | 8,429,601 | 596,510,815 | -5.55% |
| 2026-01-30 | 75.33 | 75.80 | 70.30 | 73.30 | 55.71 | qfq | 13,078,104 | 953,198,429 | -5.21% |
| 2026-01-29 | 79.01 | 80.65 | 76.00 | 77.33 | 58.78 | qfq | 14,072,913 | 1,100,872,015 | -2.35% |
| 2026-01-28 | 75.63 | 80.93 | 74.58 | 79.19 | 60.19 | qfq | 16,620,572 | 1,297,462,146 | 4.68% |
| 2026-01-27 | 76.67 | 77.53 | 74.24 | 75.65 | 57.50 | qfq | 8,507,472 | 642,018,811 | -2.64% |
| 2026-01-26 | 77.12 | 78.74 | 75.60 | 77.70 | 59.06 | qfq | 13,204,222 | 1,018,371,260 | 2.79% |
| 2026-01-23 | 73.01 | 75.91 | 72.80 | 75.59 | 57.45 | qfq | 9,828,801 | 733,739,222 | 3.98% |
| 2026-01-22 | 74.00 | 74.00 | 72.39 | 72.70 | 55.26 | qfq | 6,078,229 | 443,440,164 | -1.76% |
| 2026-01-21 | 71.80 | 74.28 | 71.31 | 74.00 | 56.24 | qfq | 7,768,645 | 571,037,885 | 3.21% |
| 2026-01-20 | 73.35 | 73.60 | 70.16 | 71.70 | 54.50 | qfq | 7,018,660 | 502,362,563 | -1.35% |
| 2026-01-19 | 73.74 | 73.74 | 71.52 | 72.68 | 55.24 | qfq | 6,962,540 | 506,793,492 | -1.48% |
| 2026-01-16 | 73.73 | 75.72 | 73.16 | 73.77 | 56.07 | qfq | 10,982,342 | 818,828,438 | -0.36% |
| 2026-01-15 | 72.76 | 75.41 | 72.76 | 74.04 | 56.27 | qfq | 14,069,921 | 1,045,631,332 | 2.41% |
| 2026-01-14 | 72.56 | 75.30 | 71.71 | 72.30 | 54.95 | qfq | 16,228,947 | 1,192,910,161 | 2.10% |
| 2026-01-13 | 70.64 | 72.47 | 70.00 | 70.81 | 53.82 | qfq | 8,162,440 | 580,374,134 | 0.08% |
| 2026-01-12 | 71.79 | 72.49 | 69.34 | 70.75 | 53.77 | qfq | 7,347,693 | 517,075,617 | 0.14% |
| 2026-01-09 | 69.05 | 71.11 | 68.80 | 70.65 | 53.70 | qfq | 6,235,474 | 438,380,968 | 1.70% |
| 2026-01-08 | 70.38 | 71.30 | 68.70 | 69.47 | 52.80 | qfq | 9,248,759 | 648,365,209 | -2.96% |
| 2026-01-07 | 71.32 | 73.88 | 70.72 | 71.59 | 54.41 | qfq | 11,988,217 | 865,422,043 | 2.01% |
| 2026-01-06 | 70.20 | 71.76 | 68.85 | 70.18 | 53.34 | qfq | 10,855,373 | 765,215,610 | 3.13% |
| 2026-01-05 | 68.99 | 69.30 | 67.40 | 68.05 | 51.72 | qfq | 6,099,036 | 414,762,748 | -0.34% |
| 2025-12-31 | 68.31 | 70.42 | 68.10 | 68.28 | 51.90 | qfq | 7,216,424 | 499,664,046 | 0.12% |
| 2025-12-30 | 64.99 | 68.56 | 64.50 | 68.20 | 51.84 | qfq | 8,199,584 | 551,010,324 | 2.82% |
| 2025-12-29 | 68.01 | 68.44 | 66.20 | 66.33 | 50.41 | qfq | 6,389,441 | 427,996,346 | -1.00% |
| 2025-12-26 | 67.01 | 67.64 | 66.01 | 67.00 | 50.92 | qfq | 6,172,037 | 412,742,074 | 2.20% |
| 2025-12-25 | 65.78 | 65.99 | 64.98 | 65.56 | 49.83 | qfq | 4,110,182 | 268,709,851 | -1.50% |
| 2025-12-24 | 66.67 | 67.37 | 65.80 | 66.56 | 50.59 | qfq | 5,605,314 | 372,888,400 | 0.56% |
| 2025-12-23 | 64.68 | 67.39 | 64.17 | 66.19 | 50.31 | qfq | 7,767,488 | 512,962,866 | 2.38% |
| 2025-12-22 | 63.37 | 65.65 | 63.29 | 64.65 | 49.14 | qfq | 5,986,423 | 385,811,815 | 3.06% |
| 2025-12-19 | 61.94 | 63.15 | 61.54 | 62.73 | 47.68 | qfq | 3,741,881 | 233,717,779 | 1.37% |
| 2025-12-18 | 61.06 | 63.63 | 60.68 | 61.88 | 47.03 | qfq | 4,844,259 | 303,142,519 | 0.47% |
| 2025-12-17 | 59.82 | 61.87 | 59.82 | 61.59 | 46.81 | qfq | 4,170,461 | 254,345,628 | 3.32% |
| 2025-12-16 | 61.10 | 61.10 | 59.18 | 59.61 | 45.31 | qfq | 3,664,938 | 219,074,192 | -2.42% |
| 2025-12-15 | 61.87 | 62.26 | 60.73 | 61.09 | 46.43 | qfq | 3,549,845 | 218,315,744 | -2.12% |
| 2025-12-12 | 63.31 | 63.47 | 62.09 | 62.41 | 47.44 | qfq | 3,481,216 | 218,222,090 | -0.49% |
| 2025-12-11 | 63.78 | 64.18 | 62.72 | 62.72 | 47.67 | qfq | 3,822,780 | 242,114,530 | -1.12% |
| 2025-12-10 | 63.63 | 64.08 | 62.88 | 63.43 | 48.21 | qfq | 3,283,767 | 208,428,097 | -0.95% |
| 2025-12-09 | 64.98 | 64.98 | 63.38 | 64.04 | 48.67 | qfq | 4,759,806 | 304,213,811 | -2.00% |
| 2025-12-08 | 63.54 | 65.58 | 63.54 | 65.35 | 49.67 | qfq | 7,356,133 | 476,327,332 | 3.24% |
| 2025-12-05 | 62.22 | 63.35 | 62.03 | 63.30 | 48.11 | qfq | 5,320,043 | 334,640,076 | 1.07% |
| 2025-12-04 | 62.11 | 63.65 | 61.90 | 62.63 | 47.60 | qfq | 5,820,222 | 365,746,707 | 1.49% |
| 2025-12-03 | 61.80 | 62.69 | 60.96 | 61.71 | 46.90 | qfq | 4,163,694 | 257,072,035 | 0.31% |
| 2025-12-02 | 62.21 | 62.48 | 61.17 | 61.52 | 46.76 | qfq | 3,249,753 | 200,254,910 | -1.74% |
| 2025-12-01 | 62.86 | 63.70 | 62.00 | 62.61 | 47.59 | qfq | 6,732,034 | 422,222,080 | 1.29% |
| 2025-11-28 | 60.81 | 62.28 | 60.50 | 61.81 | 46.98 | qfq | 3,940,275 | 242,843,048 | 1.46% |
| 2025-11-27 | 61.01 | 62.49 | 60.81 | 60.92 | 46.30 | qfq | 4,853,821 | 299,256,324 | 0.36% |
| 2025-11-26 | 61.34 | 62.18 | 60.52 | 60.70 | 46.14 | qfq | 5,181,310 | 317,784,520 | -0.39% |
| 2025-11-25 | 60.01 | 61.62 | 59.88 | 60.94 | 46.32 | qfq | 5,112,065 | 311,012,083 | 2.54% |
| 2025-11-24 | 60.87 | 60.88 | 58.60 | 59.43 | 45.17 | qfq | 5,805,054 | 345,664,659 | -0.60% |
| 2025-11-21 | 64.00 | 64.48 | 59.72 | 59.79 | 45.44 | qfq | 11,191,584 | 685,306,666 | -8.94% |
| 2025-11-20 | 66.94 | 68.80 | 65.56 | 65.66 | 49.91 | qfq | 9,157,739 | 616,981,385 | -1.44% |
| 2025-11-19 | 66.19 | 68.46 | 65.66 | 66.62 | 50.64 | qfq | 6,861,628 | 459,379,336 | 0.71% |
| 2025-11-18 | 68.47 | 69.60 | 65.63 | 66.15 | 50.28 | qfq | 9,139,952 | 612,768,713 | -4.16% |
| 2025-11-17 | 68.05 | 69.96 | 66.91 | 69.02 | 52.46 | qfq | 11,978,722 | 822,876,562 | 1.08% |
| 2025-11-14 | 67.63 | 69.36 | 67.33 | 68.28 | 51.90 | qfq | 6,607,044 | 452,657,477 | -0.97% |
| 2025-11-13 | 65.90 | 70.41 | 65.43 | 68.95 | 52.41 | qfq | 11,134,131 | 765,145,547 | 5.24% |
| 2025-11-12 | 65.46 | 66.66 | 63.81 | 65.52 | 49.80 | qfq | 4,517,274 | 294,561,334 | -0.55% |
| 2025-11-11 | 66.70 | 67.46 | 65.72 | 65.88 | 50.07 | qfq | 4,407,441 | 292,825,948 | -0.45% |
| 2025-11-10 | 67.90 | 68.45 | 65.63 | 66.18 | 50.30 | qfq | 5,735,396 | 383,559,379 | -1.55% |
| 2025-11-07 | 66.20 | 68.71 | 65.36 | 67.22 | 51.09 | qfq | 6,730,614 | 453,292,266 | 1.19% |
| 2025-11-06 | 64.24 | 66.88 | 64.24 | 66.43 | 50.49 | qfq | 6,352,479 | 417,890,693 | 3.31% |
| 2025-11-05 | 63.13 | 65.17 | 62.74 | 64.30 | 48.87 | qfq | 4,976,596 | 318,050,924 | -0.09% |
| 2025-11-04 | 66.26 | 66.80 | 63.66 | 64.36 | 48.92 | qfq | 6,053,867 | 392,353,856 | -3.80% |
| 2025-11-03 | 69.73 | 69.89 | 65.01 | 66.90 | 50.85 | qfq | 8,288,022 | 553,166,636 | -4.26% |
| 2025-10-31 | 69.60 | 71.77 | 69.30 | 69.88 | 53.11 | qfq | 8,659,941 | 609,825,183 | -0.53% |
| 2025-10-30 | 69.68 | 72.16 | 69.14 | 70.25 | 53.39 | qfq | 13,133,264 | 933,301,565 | 0.64% |
| 2025-10-29 | 66.90 | 69.86 | 66.90 | 69.80 | 53.05 | qfq | 9,666,915 | 665,800,369 | 4.49% |
| 2025-10-28 | 67.73 | 68.46 | 66.54 | 66.80 | 50.77 | qfq | 8,071,931 | 544,675,549 | -2.35% |
| 2025-10-27 | 66.50 | 68.46 | 66.48 | 68.41 | 52.00 | qfq | 8,707,582 | 588,619,104 | 4.00% |
| 2025-10-24 | 65.00 | 66.28 | 64.85 | 65.78 | 50.00 | qfq | 5,787,312 | 379,079,855 | 2.10% |
| 2025-10-23 | 64.62 | 65.20 | 62.85 | 64.43 | 48.97 | qfq | 5,534,545 | 353,870,843 | -0.62% |
| 2025-10-22 | 65.12 | 65.50 | 63.80 | 64.83 | 49.27 | qfq | 5,836,514 | 377,332,760 | -2.60% |
| 2025-10-21 | 65.94 | 66.98 | 65.34 | 66.56 | 50.59 | qfq | 6,388,304 | 424,534,759 | 2.10% |
| 2025-10-20 | 65.48 | 66.80 | 64.68 | 65.19 | 49.55 | qfq | 5,838,412 | 382,802,365 | -0.46% |
| 2025-10-17 | 68.05 | 69.30 | 64.90 | 65.49 | 49.78 | qfq | 7,995,851 | 532,133,884 | -3.90% |
| 2025-10-16 | 69.00 | 69.70 | 67.57 | 68.15 | 51.80 | qfq | 8,231,545 | 564,654,501 | -2.78% |
| 2025-10-15 | 69.11 | 70.64 | 68.00 | 70.10 | 52.52 | qfq | 9,900,969 | 687,689,205 | 2.07% |
| 2025-10-14 | 77.90 | 78.50 | 67.90 | 68.68 | 51.46 | qfq | 22,643,640 | 1,635,954,544 | -11.24% |
| 2025-10-13 | 70.01 | 78.78 | 69.33 | 77.38 | 57.98 | qfq | 20,703,851 | 1,514,828,564 | 1.82% |
| 2025-10-10 | 78.57 | 78.81 | 75.43 | 76.00 | 56.94 | qfq | 13,763,051 | 1,057,813,740 | -6.33% |
| 2025-10-09 | 77.61 | 82.00 | 76.23 | 81.14 | 60.80 | qfq | 21,186,688 | 1,682,354,483 | 6.59% |
| 2025-09-30 | 73.01 | 78.28 | 71.80 | 76.12 | 57.03 | qfq | 18,981,209 | 1,441,680,656 | 5.33% |
| 2025-09-29 | 70.29 | 73.30 | 69.00 | 72.27 | 54.15 | qfq | 13,918,486 | 991,698,844 | 5.20% |
| 2025-09-26 | 66.53 | 71.99 | 66.23 | 68.70 | 51.47 | qfq | 14,975,723 | 1,036,589,254 | 2.83% |
| 2025-09-25 | 69.01 | 69.58 | 66.67 | 66.81 | 50.06 | qfq | 10,059,725 | 680,828,126 | -0.74% |
| 2025-09-24 | 65.65 | 69.63 | 64.90 | 67.31 | 50.43 | qfq | 12,071,560 | 811,364,641 | 2.42% |
| 2025-09-23 | 67.00 | 68.08 | 63.88 | 65.72 | 49.24 | qfq | 14,236,140 | 937,966,980 | -3.35% |
| 2025-09-22 | 74.61 | 75.30 | 65.66 | 68.00 | 50.95 | qfq | 21,392,861 | 1,470,623,694 | -5.59% |
| 2025-09-19 | 67.45 | 73.17 | 67.45 | 72.03 | 53.97 | qfq | 12,595,710 | 894,708,600 | 7.30% |
| 2025-09-18 | 68.60 | 69.55 | 66.45 | 67.13 | 50.30 | qfq | 7,234,539 | 491,603,393 | -3.09% |
| 2025-09-17 | 68.01 | 69.85 | 67.20 | 69.27 | 51.90 | qfq | 7,683,770 | 527,468,695 | -0.62% |
| 2025-09-16 | 70.22 | 70.50 | 67.44 | 69.70 | 52.22 | qfq | 9,295,687 | 641,186,880 | -0.37% |
| 2025-09-15 | 72.00 | 73.43 | 69.95 | 69.96 | 52.42 | qfq | 11,877,459 | 849,284,338 | -4.86% |
| 2025-09-12 | 71.86 | 74.99 | 71.27 | 73.53 | 55.09 | qfq | 13,470,079 | 987,307,457 | 3.53% |
| 2025-09-11 | 70.70 | 71.44 | 69.00 | 71.02 | 53.21 | qfq | 7,943,956 | 557,841,270 | -0.25% |
| 2025-09-10 | 70.02 | 73.36 | 69.99 | 71.20 | 53.35 | qfq | 7,956,556 | 569,254,477 | 0.23% |
| 2025-09-09 | 71.60 | 73.20 | 70.50 | 71.04 | 53.23 | qfq | 9,731,045 | 696,312,673 | -3.44% |
| 2025-09-08 | 73.21 | 76.59 | 70.07 | 73.57 | 55.12 | qfq | 16,689,382 | 1,220,574,160 | 3.14% |
| 2025-09-05 | 67.18 | 71.50 | 67.01 | 71.33 | 53.45 | qfq | 10,781,580 | 758,400,613 | 5.88% |
| 2025-09-04 | 68.88 | 71.06 | 65.58 | 67.37 | 50.48 | qfq | 10,453,694 | 717,063,127 | -2.22% |
| 2025-09-03 | 71.28 | 71.85 | 68.30 | 68.90 | 51.62 | qfq | 10,164,977 | 711,352,778 | -2.67% |
| 2025-09-02 | 72.03 | 73.30 | 69.89 | 70.79 | 53.04 | qfq | 12,184,587 | 868,167,219 | -3.00% |
| 2025-09-01 | 69.12 | 74.76 | 67.20 | 72.98 | 54.68 | qfq | 17,259,552 | 1,219,248,667 | 7.75% |
| 2025-08-29 | 65.45 | 69.52 | 65.28 | 67.73 | 50.75 | qfq | 11,403,303 | 769,854,858 | 3.88% |
| 2025-08-28 | 64.00 | 65.43 | 63.33 | 65.20 | 48.85 | qfq | 7,039,947 | 454,487,434 | 1.09% |
| 2025-08-27 | 66.57 | 67.28 | 64.50 | 64.50 | 48.33 | qfq | 7,706,749 | 508,871,985 | -2.83% |
| 2025-08-26 | 68.34 | 68.88 | 66.25 | 66.38 | 49.74 | qfq | 8,952,240 | 603,821,672 | -3.52% |
| 2025-08-25 | 69.05 | 69.33 | 66.77 | 68.80 | 51.55 | qfq | 12,332,914 | 840,355,945 | 2.00% |
| 2025-08-22 | 66.75 | 69.68 | 66.75 | 67.45 | 50.54 | qfq | 13,309,127 | 907,549,643 | 3.06% |
| 2025-08-21 | 65.00 | 68.40 | 64.55 | 65.45 | 49.04 | qfq | 12,175,222 | 806,005,883 | 0.48% |
| 2025-08-20 | 61.39 | 65.94 | 60.00 | 65.14 | 48.81 | qfq | 16,470,328 | 1,054,038,838 | 6.13% |
| 2025-08-19 | 62.60 | 63.48 | 60.91 | 61.38 | 45.99 | qfq | 9,935,049 | 612,860,411 | -2.56% |
| 2025-08-18 | 61.61 | 63.18 | 61.12 | 62.99 | 47.20 | qfq | 11,359,291 | 705,140,563 | 3.89% |
| 2025-08-15 | 58.55 | 62.26 | 58.51 | 60.63 | 45.43 | qfq | 8,401,118 | 511,536,123 | 3.06% |
| 2025-08-14 | 60.21 | 60.35 | 58.34 | 58.83 | 44.08 | qfq | 7,182,929 | 426,154,696 | -2.89% |
| 2025-08-13 | 57.10 | 61.30 | 57.09 | 60.58 | 45.39 | qfq | 12,029,190 | 711,536,498 | 5.63% |
| 2025-08-12 | 57.16 | 57.59 | 56.52 | 57.35 | 42.97 | qfq | 5,291,709 | 301,869,247 | -0.93% |
| 2025-08-11 | 58.60 | 58.99 | 57.00 | 57.89 | 43.38 | qfq | 8,287,690 | 479,743,832 | 1.85% |
| 2025-08-08 | 55.95 | 58.50 | 55.71 | 56.84 | 42.59 | qfq | 8,957,685 | 515,340,435 | 1.01% |
| 2025-08-07 | 55.80 | 56.62 | 54.59 | 56.27 | 42.16 | qfq | 8,021,531 | 446,484,866 | 0.64% |
| 2025-08-06 | 55.64 | 56.00 | 55.36 | 55.91 | 41.89 | qfq | 3,656,234 | 203,570,957 | 0.38% |
| 2025-08-05 | 56.32 | 56.50 | 55.40 | 55.70 | 41.73 | qfq | 3,644,271 | 203,405,891 | -0.45% |
| 2025-08-04 | 55.50 | 56.50 | 54.86 | 55.95 | 41.92 | qfq | 4,726,694 | 262,616,107 | 0.92% |
| 2025-08-01 | 55.56 | 55.98 | 55.10 | 55.44 | 41.54 | qfq | 4,619,069 | 256,701,874 | -0.43% |
| 2025-07-31 | 57.51 | 58.49 | 55.10 | 55.68 | 41.72 | qfq | 9,205,060 | 519,568,635 | -3.32% |
| 2025-07-30 | 60.01 | 60.73 | 57.40 | 57.59 | 43.15 | qfq | 9,884,140 | 578,395,150 | -2.46% |
| 2025-07-29 | 57.43 | 61.44 | 57.36 | 59.04 | 44.24 | qfq | 12,703,970 | 757,574,855 | 2.06% |
| 2025-07-28 | 57.45 | 58.58 | 56.28 | 57.85 | 43.35 | qfq | 8,612,526 | 496,259,078 | -0.82% |
| 2025-07-25 | 57.01 | 59.05 | 56.23 | 58.33 | 43.70 | qfq | 13,552,415 | 778,025,486 | 1.20% |
| 2025-07-24 | 53.50 | 60.00 | 53.50 | 57.64 | 43.19 | qfq | 20,966,462 | 1,194,611,381 | 8.22% |
| 2025-07-23 | 53.83 | 55.05 | 52.77 | 53.26 | 39.91 | qfq | 9,492,489 | 511,370,850 | -0.78% |
| 2025-07-22 | 52.14 | 53.68 | 51.87 | 53.68 | 40.22 | qfq | 9,130,624 | 483,929,692 | 2.93% |
| 2025-07-21 | 52.01 | 52.26 | 51.55 | 52.15 | 39.07 | qfq | 4,236,149 | 220,008,788 | 0.77% |
| 2025-07-18 | 51.57 | 52.50 | 51.57 | 51.75 | 38.77 | qfq | 4,935,615 | 256,854,745 | 0.43% |
| 2025-07-17 | 51.18 | 51.83 | 50.60 | 51.53 | 38.61 | qfq | 4,100,864 | 210,185,264 | 0.68% |
| 2025-07-16 | 50.99 | 51.32 | 50.66 | 51.18 | 38.35 | qfq | 2,802,658 | 143,112,593 | 0.31% |
| 2025-07-15 | 51.50 | 52.10 | 50.45 | 51.02 | 38.23 | qfq | 5,423,811 | 277,084,940 | -1.92% |
| 2025-07-14 | 52.58 | 53.75 | 51.85 | 52.02 | 38.98 | qfq | 7,264,220 | 383,453,193 | -0.88% |
| 2025-07-11 | 51.50 | 53.18 | 50.89 | 52.48 | 39.32 | qfq | 8,136,979 | 425,196,358 | 2.42% |
| 2025-07-10 | 51.90 | 52.10 | 50.65 | 51.24 | 38.39 | qfq | 5,618,590 | 287,614,719 | -0.93% |
| 2025-07-09 | 53.16 | 53.34 | 51.51 | 51.72 | 38.75 | qfq | 6,207,067 | 324,052,791 | -2.12% |
| 2025-07-08 | 51.98 | 53.27 | 51.98 | 52.84 | 39.59 | qfq | 5,855,548 | 309,446,713 | 1.23% |
| 2025-07-07 | 51.56 | 52.20 | 51.36 | 52.20 | 39.11 | qfq | 3,511,543 | 182,328,583 | 0.77% |
| 2025-07-04 | 53.45 | 53.45 | 51.60 | 51.80 | 38.81 | qfq | 8,406,461 | 438,764,161 | -4.07% |
| 2025-07-03 | 55.03 | 55.80 | 53.32 | 54.00 | 40.46 | qfq | 7,931,951 | 430,510,686 | -0.18% |
| 2025-07-02 | 54.00 | 55.46 | 53.55 | 54.10 | 40.54 | qfq | 10,282,374 | 558,663,793 | -2.19% |
| 2025-07-01 | 53.16 | 55.35 | 52.30 | 55.31 | 41.44 | qfq | 14,342,095 | 775,128,779 | 4.12% |
| 2025-06-30 | 52.64 | 53.20 | 51.90 | 53.12 | 39.80 | qfq | 7,705,471 | 405,563,999 | 0.89% |
| 2025-06-27 | 53.33 | 54.20 | 52.53 | 52.65 | 39.45 | qfq | 10,610,581 | 565,130,802 | -0.02% |
| 2025-06-26 | 52.52 | 53.77 | 52.22 | 52.66 | 39.46 | qfq | 11,891,468 | 629,426,167 | -0.45% |
| 2025-06-25 | 52.88 | 53.49 | 52.30 | 52.90 | 39.64 | qfq | 13,257,860 | 699,314,040 | -0.81% |
| 2025-06-24 | 54.45 | 54.45 | 52.41 | 53.33 | 39.96 | qfq | 22,022,863 | 1,168,690,517 | -3.05% |
| 2025-06-23 | 51.01 | 57.19 | 51.01 | 55.01 | 41.22 | qfq | 28,590,510 | 1,565,961,685 | 15.42% |
| 2025-06-20 | 48.14 | 49.03 | 47.45 | 47.66 | 35.71 | qfq | 4,964,555 | 238,293,615 | -2.03% |
| 2025-06-19 | 48.30 | 50.20 | 47.94 | 48.65 | 36.45 | qfq | 6,603,422 | 324,589,142 | -0.06% |
| 2025-06-18 | 49.45 | 49.55 | 48.05 | 48.68 | 36.47 | qfq | 5,450,808 | 264,542,949 | -2.25% |
| 2025-06-17 | 48.00 | 50.94 | 47.82 | 49.80 | 37.31 | qfq | 9,238,144 | 458,294,056 | 3.66% |
| 2025-06-16 | 48.08 | 48.55 | 47.77 | 48.04 | 35.99 | qfq | 4,866,813 | 233,825,082 | -1.54% |
| 2025-06-13 | 49.40 | 50.30 | 48.42 | 48.79 | 36.56 | qfq | 8,033,831 | 395,869,803 | -2.42% |
| 2025-06-12 | 48.60 | 50.35 | 47.80 | 50.00 | 37.46 | qfq | 11,311,120 | 558,072,820 | 1.96% |
| 2025-06-11 | 45.51 | 49.96 | 45.51 | 49.04 | 36.74 | qfq | 13,710,855 | 669,236,608 | 7.90% |
| 2025-06-10 | 45.66 | 46.28 | 45.05 | 45.45 | 34.05 | qfq | 4,060,528 | 184,521,647 | -0.46% |
| 2025-06-09 | 45.10 | 45.74 | 44.88 | 45.66 | 34.21 | qfq | 3,002,214 | 136,346,133 | 1.35% |
| 2025-06-06 | 44.98 | 45.72 | 44.86 | 45.05 | 33.75 | qfq | 2,559,301 | 115,841,711 | 0.27% |
| 2025-06-05 | 44.96 | 45.01 | 44.51 | 44.93 | 33.66 | qfq | 2,375,151 | 106,480,526 | 0.22% |
| 2025-06-04 | 44.13 | 45.26 | 44.13 | 44.83 | 33.59 | qfq | 3,534,656 | 158,613,795 | 1.56% |
| 2025-06-03 | 43.70 | 44.47 | 43.55 | 44.14 | 33.07 | qfq | 1,898,005 | 83,794,671 | 0.75% |
| 2025-05-30 | 44.50 | 44.52 | 43.78 | 43.81 | 32.83 | qfq | 2,212,305 | 97,331,138 | -2.03% |
| 2025-05-29 | 44.21 | 44.79 | 44.05 | 44.72 | 33.51 | qfq | 1,850,495 | 82,429,557 | 1.22% |
| 2025-05-28 | 44.24 | 44.53 | 43.86 | 44.18 | 33.10 | qfq | 1,624,970 | 71,717,997 | -0.81% |
| 2025-05-27 | 44.98 | 45.10 | 44.20 | 44.54 | 33.00 | qfq | 2,292,448 | 102,188,232 | -1.11% |
| 2025-05-26 | 45.03 | 45.43 | 44.60 | 45.04 | 33.37 | qfq | 2,261,230 | 101,754,576 | -0.53% |
| 2025-05-23 | 45.77 | 46.40 | 45.25 | 45.28 | 33.55 | qfq | 3,149,424 | 144,406,847 | -1.24% |
| 2025-05-22 | 47.16 | 47.28 | 45.84 | 45.85 | 33.97 | qfq | 3,977,967 | 184,476,001 | -2.80% |
| 2025-05-21 | 46.68 | 47.48 | 46.38 | 47.17 | 34.95 | qfq | 4,783,797 | 225,177,397 | 0.81% |
| 2025-05-20 | 46.66 | 46.85 | 46.29 | 46.79 | 34.67 | qfq | 2,114,344 | 98,541,534 | -0.11% |
| 2025-05-19 | 47.04 | 47.04 | 46.02 | 46.84 | 34.70 | qfq | 2,922,468 | 135,626,206 | -0.83% |
| 2025-05-16 | 46.56 | 47.77 | 46.56 | 47.23 | 34.99 | qfq | 3,848,841 | 182,129,658 | 0.77% |
| 2025-05-15 | 47.81 | 48.05 | 46.78 | 46.87 | 34.73 | qfq | 4,469,650 | 211,058,924 | -2.76% |
| 2025-05-14 | 47.28 | 49.13 | 47.22 | 48.20 | 35.71 | qfq | 7,032,674 | 339,047,407 | 1.82% |
| 2025-05-13 | 48.18 | 48.35 | 47.16 | 47.34 | 35.07 | qfq | 5,266,011 | 250,195,252 | -0.75% |
| 2025-05-12 | 46.60 | 47.70 | 46.50 | 47.70 | 35.34 | qfq | 8,153,221 | 385,021,596 | 3.20% |
| 2025-05-09 | 46.10 | 46.89 | 45.50 | 46.22 | 34.24 | qfq | 6,378,891 | 294,063,069 | 0.43% |
| 2025-05-08 | 45.26 | 46.22 | 45.23 | 46.02 | 34.10 | qfq | 4,018,980 | 184,142,190 | 0.81% |
| 2025-05-07 | 46.01 | 46.80 | 45.15 | 45.65 | 33.82 | qfq | 4,508,664 | 206,501,256 | 0.26% |
| 2025-05-06 | 44.26 | 45.53 | 44.26 | 45.53 | 33.73 | qfq | 3,999,430 | 180,401,475 | 3.10% |
| 2025-04-30 | 44.11 | 44.56 | 43.97 | 44.16 | 32.72 | qfq | 2,622,548 | 116,050,414 | 0.39% |
| 2025-04-29 | 43.99 | 44.25 | 43.78 | 43.99 | 32.59 | qfq | 2,311,354 | 101,654,894 | 0.00% |
| 2025-04-28 | 44.57 | 44.57 | 43.79 | 43.99 | 32.59 | qfq | 3,321,406 | 146,423,436 | -1.76% |
| 2025-04-25 | 45.24 | 45.59 | 44.70 | 44.78 | 33.18 | qfq | 4,226,674 | 190,534,176 | -0.99% |
| 2025-04-24 | 45.93 | 46.49 | 44.89 | 45.23 | 33.51 | qfq | 4,624,352 | 210,956,028 | -1.65% |
| 2025-04-23 | 45.39 | 46.00 | 45.22 | 45.99 | 34.07 | qfq | 5,158,225 | 235,580,484 | 1.84% |
| 2025-04-22 | 45.75 | 45.86 | 45.11 | 45.16 | 33.46 | qfq | 5,731,903 | 260,178,904 | -2.19% |
| 2025-04-21 | 45.39 | 46.57 | 44.67 | 46.17 | 34.21 | qfq | 8,700,065 | 398,019,930 | -2.49% |
| 2025-04-18 | 45.70 | 47.68 | 45.32 | 47.35 | 35.08 | qfq | 7,467,956 | 349,766,982 | 3.66% |
| 2025-04-17 | 44.83 | 45.90 | 44.77 | 45.68 | 33.84 | qfq | 3,529,703 | 160,675,782 | 1.51% |
| 2025-04-16 | 46.03 | 46.40 | 44.53 | 45.00 | 33.34 | qfq | 4,271,930 | 193,172,990 | -2.77% |
| 2025-04-15 | 46.52 | 46.82 | 45.99 | 46.28 | 34.29 | qfq | 4,020,933 | 186,485,394 | -0.13% |
| 2025-04-14 | 46.29 | 46.96 | 46.11 | 46.34 | 34.33 | qfq | 5,336,502 | 248,222,286 | 1.22% |
| 2025-04-11 | 44.71 | 46.44 | 44.71 | 45.78 | 33.92 | qfq | 5,438,745 | 248,975,760 | 0.50% |
| 2025-04-10 | 45.19 | 46.44 | 45.00 | 45.55 | 33.75 | qfq | 8,244,750 | 376,532,931 | 3.90% |
| 2025-04-09 | 42.00 | 44.23 | 39.73 | 43.84 | 32.48 | qfq | 8,611,913 | 365,385,026 | 0.99% |
| 2025-04-08 | 43.00 | 44.90 | 42.23 | 43.41 | 32.16 | qfq | 8,551,718 | 370,146,346 | 2.67% |
| 2025-04-07 | 47.87 | 48.75 | 41.47 | 42.28 | 31.33 | qfq | 10,108,496 | 454,171,099 | -18.32% |
| 2025-04-03 | 52.50 | 53.11 | 51.46 | 51.76 | 38.35 | qfq | 4,377,436 | 228,143,450 | -2.80% |
| 2025-04-02 | 53.10 | 53.88 | 52.92 | 53.25 | 39.45 | qfq | 2,916,149 | 155,643,785 | 0.13% |
| 2025-04-01 | 53.57 | 54.06 | 52.90 | 53.18 | 39.40 | qfq | 3,668,410 | 195,872,976 | -0.73% |
| 2025-03-31 | 54.22 | 54.46 | 52.88 | 53.57 | 39.69 | qfq | 4,517,506 | 241,982,194 | -1.53% |
| 2025-03-28 | 54.78 | 55.02 | 53.90 | 54.40 | 40.30 | qfq | 4,803,724 | 261,139,497 | -1.05% |
| 2025-03-27 | 55.51 | 55.88 | 54.32 | 54.98 | 40.73 | qfq | 7,651,907 | 421,468,264 | -2.91% |
| 2025-03-26 | 57.25 | 58.95 | 56.52 | 56.63 | 41.96 | qfq | 9,304,606 | 536,485,413 | -0.39% |
| 2025-03-25 | 57.71 | 58.17 | 55.76 | 56.85 | 42.12 | qfq | 8,364,332 | 476,273,998 | -1.59% |
| 2025-03-24 | 56.81 | 58.20 | 56.22 | 57.77 | 42.80 | qfq | 11,666,880 | 667,443,100 | 3.14% |
| 2025-03-21 | 57.18 | 58.47 | 55.46 | 56.01 | 41.50 | qfq | 9,834,026 | 561,349,398 | -1.18% |
| 2025-03-20 | 57.99 | 58.88 | 56.65 | 56.68 | 41.99 | qfq | 8,113,664 | 464,864,571 | -2.19% |
| 2025-03-19 | 58.04 | 58.95 | 57.00 | 57.95 | 42.94 | qfq | 8,669,836 | 500,704,696 | -0.86% |
| 2025-03-18 | 58.18 | 60.10 | 57.78 | 58.45 | 43.31 | qfq | 10,952,668 | 644,239,993 | 0.69% |
| 2025-03-17 | 58.00 | 59.00 | 57.78 | 58.05 | 43.01 | qfq | 11,678,923 | 680,111,874 | -3.97% |
| 2025-03-14 | 63.50 | 64.00 | 59.56 | 60.45 | 44.79 | qfq | 15,045,558 | 917,499,363 | -1.19% |
| 2025-03-13 | 60.50 | 64.80 | 59.20 | 61.18 | 45.33 | qfq | 19,084,654 | 1,171,043,874 | 3.36% |
| 2025-03-12 | 61.77 | 61.77 | 59.01 | 59.19 | 43.85 | qfq | 16,397,036 | 990,562,498 | -5.13% |
| 2025-03-11 | 59.90 | 63.51 | 58.74 | 62.39 | 46.22 | qfq | 18,332,972 | 1,120,635,275 | 2.95% |
| 2025-03-10 | 61.55 | 62.07 | 57.99 | 60.60 | 44.90 | qfq | 22,040,200 | 1,330,441,091 | 3.24% |
| 2025-03-07 | 56.16 | 61.49 | 55.83 | 58.70 | 43.49 | qfq | 20,804,704 | 1,228,430,407 | 4.15% |
| 2025-03-06 | 54.30 | 58.00 | 53.50 | 56.36 | 41.76 | qfq | 16,472,860 | 921,682,805 | 5.56% |
| 2025-03-05 | 53.21 | 54.25 | 50.91 | 53.39 | 39.56 | qfq | 10,715,599 | 561,532,724 | 0.34% |
| 2025-03-04 | 52.75 | 53.63 | 52.00 | 53.21 | 39.42 | qfq | 11,603,142 | 611,782,313 | -0.82% |
| 2025-03-03 | 52.92 | 57.85 | 52.62 | 53.65 | 39.75 | qfq | 19,264,629 | 1,056,939,692 | 6.11% |
| 2025-02-28 | 50.77 | 51.71 | 49.76 | 50.56 | 37.46 | qfq | 12,266,623 | 625,014,198 | -0.41% |
| 2025-02-27 | 48.74 | 51.72 | 48.38 | 50.77 | 37.62 | qfq | 13,597,806 | 682,179,612 | 3.91% |
| 2025-02-26 | 48.26 | 49.33 | 48.25 | 48.86 | 36.20 | qfq | 11,212,355 | 544,896,093 | -1.89% |
| 2025-02-25 | 48.20 | 51.87 | 48.20 | 49.80 | 36.90 | qfq | 18,670,658 | 940,701,178 | 8.17% |
| 2025-02-24 | 45.90 | 46.33 | 45.45 | 46.04 | 34.11 | qfq | 3,042,808 | 139,643,477 | 0.17% |
| 2025-02-21 | 45.26 | 45.98 | 45.18 | 45.96 | 34.05 | qfq | 3,783,944 | 172,839,414 | 1.55% |
| 2025-02-20 | 45.23 | 45.85 | 44.80 | 45.26 | 33.53 | qfq | 3,509,828 | 158,892,901 | 0.11% |
| 2025-02-19 | 44.35 | 45.36 | 44.17 | 45.21 | 33.50 | qfq | 3,271,753 | 146,872,277 | 1.21% |
| 2025-02-18 | 45.64 | 45.74 | 44.47 | 44.67 | 33.10 | qfq | 3,558,056 | 160,908,241 | -1.35% |
| 2025-02-17 | 46.15 | 46.35 | 45.01 | 45.28 | 33.55 | qfq | 4,500,259 | 204,925,569 | -2.33% |
| 2025-02-14 | 46.42 | 47.79 | 46.18 | 46.36 | 34.35 | qfq | 4,057,103 | 190,201,601 | -0.47% |
| 2025-02-13 | 46.89 | 48.42 | 46.40 | 46.58 | 34.51 | qfq | 5,346,103 | 252,713,786 | -1.52% |
| 2025-02-12 | 46.45 | 47.77 | 45.56 | 47.30 | 35.04 | qfq | 6,205,209 | 289,446,679 | 1.81% |
| 2025-02-11 | 46.89 | 46.90 | 46.11 | 46.46 | 34.42 | qfq | 2,430,828 | 112,754,733 | -0.68% |
| 2025-02-10 | 46.98 | 47.03 | 46.32 | 46.78 | 34.66 | qfq | 3,052,089 | 142,334,019 | -0.40% |
| 2025-02-07 | 46.53 | 47.36 | 46.39 | 46.97 | 34.80 | qfq | 3,804,809 | 178,642,458 | 0.41% |
| 2025-02-06 | 45.52 | 46.87 | 45.18 | 46.78 | 34.66 | qfq | 3,644,736 | 168,509,912 | 2.99% |
| 2025-02-05 | 45.77 | 46.20 | 45.14 | 45.42 | 33.65 | qfq | 2,372,801 | 108,504,483 | -0.37% |
| 2025-01-27 | 45.89 | 46.43 | 45.46 | 45.59 | 33.78 | qfq | 2,062,350 | 94,779,240 | -0.63% |
| 2025-01-24 | 45.24 | 45.89 | 45.11 | 45.88 | 33.99 | qfq | 2,294,963 | 104,834,302 | 1.28% |
| 2025-01-23 | 45.78 | 46.57 | 45.30 | 45.30 | 33.56 | qfq | 3,352,810 | 154,284,363 | -0.72% |
| 2025-01-22 | 45.81 | 46.08 | 45.34 | 45.63 | 33.81 | qfq | 1,619,455 | 73,942,622 | -0.48% |
| 2025-01-21 | 45.91 | 46.13 | 45.13 | 45.85 | 33.97 | qfq | 2,082,800 | 95,202,597 | 0.09% |
| 2025-01-20 | 46.13 | 46.45 | 45.71 | 45.81 | 33.94 | qfq | 2,531,170 | 116,394,192 | -0.15% |
| 2025-01-17 | 45.40 | 45.89 | 45.06 | 45.88 | 33.99 | qfq | 2,490,506 | 113,676,798 | 1.10% |
| 2025-01-16 | 45.29 | 45.95 | 44.90 | 45.38 | 33.62 | qfq | 2,286,140 | 104,003,097 | 0.73% |
| 2025-01-15 | 45.17 | 45.75 | 44.81 | 45.05 | 33.38 | qfq | 2,196,300 | 99,026,580 | -0.66% |
| 2025-01-14 | 44.20 | 45.50 | 43.71 | 45.35 | 33.60 | qfq | 3,079,130 | 138,080,455 | 3.23% |
| 2025-01-13 | 42.91 | 44.47 | 42.81 | 43.93 | 32.55 | qfq | 2,258,754 | 99,103,967 | 1.36% |
| 2025-01-10 | 43.91 | 44.35 | 43.31 | 43.34 | 32.11 | qfq | 2,147,908 | 93,745,682 | -1.28% |
| 2025-01-09 | 43.54 | 44.18 | 43.20 | 43.90 | 32.53 | qfq | 1,797,994 | 79,013,994 | 0.48% |
| 2025-01-08 | 44.28 | 44.29 | 42.41 | 43.69 | 32.37 | qfq | 2,915,869 | 126,362,775 | -1.49% |
| 2025-01-07 | 43.80 | 44.56 | 43.20 | 44.35 | 32.86 | qfq | 2,042,460 | 89,978,531 | 0.80% |
| 2025-01-06 | 43.31 | 44.69 | 43.00 | 44.00 | 32.60 | qfq | 2,894,860 | 127,215,743 | 1.73% |
| 2025-01-03 | 44.00 | 45.01 | 43.11 | 43.25 | 32.04 | qfq | 3,273,824 | 144,478,357 | -1.30% |
| 2025-01-02 | 45.21 | 45.57 | 43.40 | 43.82 | 32.47 | qfq | 2,736,984 | 121,929,265 | -3.07% |
| 2024-12-31 | 47.15 | 47.33 | 45.00 | 45.21 | 33.50 | qfq | 3,128,717 | 143,968,176 | -4.18% |
| 2024-12-30 | 47.22 | 47.64 | 46.81 | 47.18 | 34.96 | qfq | 2,158,373 | 101,882,387 | -0.51% |
| 2024-12-27 | 47.56 | 48.07 | 47.16 | 47.42 | 35.13 | qfq | 2,230,958 | 106,197,699 | -0.23% |
| 2024-12-26 | 47.35 | 47.86 | 47.11 | 47.53 | 35.21 | qfq | 2,012,390 | 95,785,101 | 0.44% |
| 2024-12-25 | 47.50 | 47.95 | 47.01 | 47.32 | 35.06 | qfq | 1,943,120 | 92,019,529 | -0.65% |
| 2024-12-24 | 46.70 | 47.93 | 46.57 | 47.63 | 35.29 | qfq | 2,476,726 | 117,651,061 | 1.99% |
| 2024-12-23 | 47.34 | 48.03 | 46.63 | 46.70 | 34.60 | qfq | 2,513,516 | 119,072,639 | -1.23% |
| 2024-12-20 | 46.99 | 47.72 | 46.94 | 47.28 | 35.03 | qfq | 1,897,672 | 89,840,938 | 0.53% |
| 2024-12-19 | 46.23 | 47.34 | 46.07 | 47.03 | 34.84 | qfq | 2,312,831 | 107,906,015 | -0.02% |
| 2024-12-18 | 47.19 | 47.79 | 47.01 | 47.04 | 34.85 | qfq | 2,065,049 | 97,720,515 | -0.78% |
| 2024-12-17 | 47.11 | 48.20 | 47.06 | 47.41 | 35.13 | qfq | 2,634,232 | 125,574,352 | 0.11% |
| 2024-12-16 | 48.23 | 48.45 | 47.08 | 47.36 | 35.09 | qfq | 3,129,468 | 149,285,278 | -1.95% |
| 2024-12-13 | 49.45 | 49.45 | 48.16 | 48.30 | 35.79 | qfq | 3,686,743 | 178,853,559 | -2.72% |
| 2024-12-12 | 49.54 | 49.83 | 49.05 | 49.65 | 36.79 | qfq | 2,699,938 | 133,564,355 | 0.26% |
| 2024-12-11 | 49.37 | 49.89 | 49.20 | 49.52 | 36.69 | qfq | 2,560,670 | 126,935,588 | 0.00% |
| 2024-12-10 | 51.53 | 51.88 | 49.40 | 49.52 | 36.69 | qfq | 5,083,684 | 256,827,689 | -0.14% |
| 2024-12-09 | 49.80 | 50.20 | 48.88 | 49.59 | 36.74 | qfq | 2,960,664 | 146,771,716 | 0.00% |
| 2024-12-06 | 48.91 | 49.99 | 48.30 | 49.59 | 36.74 | qfq | 3,887,976 | 191,790,427 | 0.94% |
| 2024-12-05 | 48.76 | 49.30 | 48.43 | 49.13 | 36.40 | qfq | 2,175,478 | 106,516,660 | 0.70% |
| 2024-12-04 | 49.92 | 50.33 | 48.47 | 48.79 | 36.15 | qfq | 3,161,727 | 155,573,292 | -1.47% |
| 2024-12-03 | 50.00 | 50.14 | 49.05 | 49.52 | 36.69 | qfq | 3,285,300 | 162,758,374 | -1.32% |
| 2024-12-02 | 49.10 | 50.45 | 48.82 | 50.18 | 37.18 | qfq | 3,947,640 | 196,745,619 | 1.58% |
| 2024-11-29 | 48.65 | 49.80 | 48.20 | 49.40 | 36.60 | qfq | 4,180,152 | 205,551,982 | 1.69% |
| 2024-11-28 | 49.38 | 49.59 | 48.40 | 48.58 | 35.99 | qfq | 3,040,908 | 148,854,947 | -1.76% |
| 2024-11-27 | 48.17 | 49.45 | 47.11 | 49.45 | 36.64 | qfq | 3,886,570 | 187,215,907 | 1.85% |
| 2024-11-26 | 49.50 | 49.72 | 48.33 | 48.55 | 35.97 | qfq | 3,341,002 | 163,697,218 | -2.25% |
| 2024-11-25 | 49.27 | 50.59 | 48.79 | 49.67 | 36.80 | qfq | 3,754,058 | 186,401,580 | 0.77% |
| 2024-11-22 | 51.95 | 52.17 | 49.11 | 49.29 | 36.52 | qfq | 5,929,939 | 299,468,992 | -5.19% |
| 2024-11-21 | 52.01 | 52.66 | 51.10 | 51.99 | 38.52 | qfq | 4,083,500 | 212,033,344 | -0.55% |
| 2024-11-20 | 52.40 | 52.75 | 51.59 | 52.28 | 38.73 | qfq | 5,636,776 | 293,699,759 | -1.32% |
| 2024-11-19 | 49.54 | 53.00 | 49.54 | 52.98 | 39.25 | qfq | 7,370,195 | 378,003,440 | 6.94% |
| 2024-11-18 | 52.26 | 52.85 | 49.00 | 49.54 | 36.70 | qfq | 6,103,714 | 308,732,382 | -5.19% |
| 2024-11-15 | 52.34 | 55.20 | 52.20 | 52.25 | 38.71 | qfq | 6,656,812 | 354,748,573 | -0.19% |
| 2024-11-14 | 55.01 | 55.48 | 52.30 | 52.35 | 38.79 | qfq | 7,175,006 | 385,091,868 | -5.64% |
| 2024-11-13 | 54.90 | 56.80 | 53.53 | 55.48 | 41.11 | qfq | 9,684,639 | 531,978,672 | -1.07% |
| 2024-11-12 | 55.98 | 58.88 | 55.37 | 56.08 | 41.55 | qfq | 16,413,326 | 937,267,457 | 1.28% |
| 2024-11-11 | 53.40 | 55.68 | 53.19 | 55.37 | 41.02 | qfq | 10,269,627 | 563,289,186 | 1.75% |
| 2024-11-08 | 55.95 | 57.70 | 54.29 | 54.42 | 40.32 | qfq | 14,610,609 | 815,443,360 | 1.00% |
| 2024-11-07 | 52.40 | 53.98 | 51.94 | 53.88 | 39.92 | qfq | 12,547,476 | 666,248,256 | -0.74% |
| 2024-11-06 | 53.40 | 59.21 | 53.37 | 54.28 | 40.22 | qfq | 21,470,462 | 1,204,908,370 | 3.89% |
| 2024-11-05 | 49.95 | 52.50 | 49.81 | 52.25 | 38.71 | qfq | 13,613,393 | 697,376,924 | 3.90% |
| 2024-11-04 | 51.78 | 51.78 | 48.97 | 50.29 | 37.26 | qfq | 11,688,230 | 581,758,629 | -2.95% |
| 2024-11-01 | 48.16 | 54.28 | 48.00 | 51.82 | 38.39 | qfq | 19,719,930 | 1,019,740,969 | 6.96% |
| 2024-10-31 | 48.22 | 49.00 | 47.61 | 48.45 | 35.90 | qfq | 5,271,720 | 254,953,402 | 0.50% |
| 2024-10-30 | 48.78 | 49.18 | 47.43 | 48.21 | 35.72 | qfq | 6,569,179 | 316,536,460 | -1.65% |
| 2024-10-29 | 49.85 | 50.74 | 48.93 | 49.02 | 36.32 | qfq | 7,466,732 | 372,068,160 | -2.23% |
| 2024-10-28 | 50.50 | 50.51 | 49.35 | 50.14 | 37.15 | qfq | 6,644,804 | 331,474,624 | -1.45% |
| 2024-10-25 | 49.27 | 51.88 | 49.09 | 50.88 | 37.70 | qfq | 9,668,394 | 488,810,143 | 3.67% |
| 2024-10-24 | 50.48 | 50.48 | 48.80 | 49.08 | 36.36 | qfq | 8,187,840 | 403,204,000 | -3.99% |
| 2024-10-23 | 54.20 | 54.30 | 50.40 | 51.12 | 37.87 | qfq | 14,488,824 | 745,237,173 | -4.02% |
| 2024-10-22 | 49.98 | 53.26 | 49.42 | 53.26 | 39.46 | qfq | 11,167,063 | 571,904,406 | 5.70% |
| 2024-10-21 | 48.84 | 51.57 | 48.84 | 50.39 | 37.33 | qfq | 10,220,414 | 513,439,269 | 3.62% |
| 2024-10-18 | 45.88 | 49.96 | 45.88 | 48.63 | 36.03 | qfq | 10,021,575 | 481,073,713 | 5.19% |
| 2024-10-17 | 46.71 | 47.45 | 46.07 | 46.23 | 34.25 | qfq | 5,999,369 | 280,955,326 | -1.03% |
| 2024-10-16 | 45.45 | 48.04 | 45.30 | 46.71 | 34.61 | qfq | 7,504,852 | 348,779,523 | 0.37% |
| 2024-10-15 | 48.00 | 48.49 | 46.51 | 46.54 | 34.48 | qfq | 6,866,337 | 326,599,465 | -3.54% |
| 2024-10-14 | 47.18 | 48.48 | 46.01 | 48.25 | 35.75 | qfq | 7,461,324 | 354,091,209 | 2.44% |
| 2024-10-11 | 50.05 | 50.66 | 46.40 | 47.10 | 34.90 | qfq | 10,150,915 | 487,268,515 | -7.14% |
| 2024-10-10 | 50.22 | 54.44 | 49.66 | 50.72 | 37.58 | qfq | 13,482,593 | 701,113,967 | -0.55% |
| 2024-10-09 | 56.89 | 56.89 | 50.33 | 51.00 | 37.79 | qfq | 18,162,184 | 979,065,135 | -18.35% |
| 2024-10-08 | 62.98 | 62.98 | 54.00 | 62.46 | 46.28 | qfq | 24,544,415 | 1,457,239,904 | 18.72% |
| 2024-09-30 | 48.25 | 52.61 | 45.99 | 52.61 | 38.98 | qfq | 24,259,882 | 1,202,570,723 | 20.00% |
| 2024-09-27 | 37.56 | 43.84 | 37.52 | 43.84 | 32.48 | qfq | 16,859,036 | 712,104,378 | 20.01% |
| 2024-09-26 | 35.10 | 36.54 | 34.96 | 36.53 | 27.06 | qfq | 5,106,420 | 182,460,039 | 3.63% |
| 2024-09-25 | 35.67 | 36.42 | 35.20 | 35.25 | 26.12 | qfq | 5,549,230 | 198,833,863 | -0.28% |
| 2024-09-24 | 34.30 | 35.40 | 34.14 | 35.35 | 26.19 | qfq | 5,053,832 | 176,239,100 | 3.21% |
| 2024-09-23 | 34.63 | 35.25 | 34.22 | 34.25 | 25.38 | qfq | 2,394,459 | 83,044,439 | -1.75% |
| 2024-09-20 | 35.30 | 35.30 | 34.63 | 34.86 | 25.83 | qfq | 1,475,414 | 51,436,753 | -1.08% |
| 2024-09-19 | 35.00 | 35.80 | 34.46 | 35.24 | 26.11 | qfq | 2,056,424 | 72,370,109 | 1.61% |
| 2024-09-18 | 34.48 | 34.84 | 33.90 | 34.68 | 25.69 | qfq | 1,387,909 | 47,735,138 | 0.52% |
| 2024-09-13 | 35.12 | 35.49 | 34.50 | 34.50 | 25.56 | qfq | 1,755,098 | 61,168,131 | -1.74% |
| 2024-09-12 | 35.29 | 35.83 | 35.08 | 35.11 | 26.01 | qfq | 2,146,560 | 75,860,211 | -0.62% |
| 2024-09-11 | 34.50 | 35.50 | 34.40 | 35.33 | 26.18 | qfq | 2,766,359 | 97,291,847 | 2.26% |
| 2024-09-10 | 34.80 | 34.92 | 33.90 | 34.55 | 25.60 | qfq | 1,947,168 | 66,869,499 | -0.69% |
| 2024-09-09 | 34.70 | 35.07 | 34.50 | 34.79 | 25.78 | qfq | 1,418,961 | 49,306,956 | 0.00% |
| 2024-09-06 | 36.10 | 36.12 | 34.79 | 34.79 | 25.78 | qfq | 2,506,419 | 88,325,087 | -3.33% |
| 2024-09-05 | 35.90 | 36.72 | 35.82 | 35.99 | 26.66 | qfq | 1,904,654 | 68,899,287 | 0.50% |
| 2024-09-04 | 35.90 | 36.25 | 35.46 | 35.81 | 26.53 | qfq | 2,098,816 | 75,239,063 | -1.24% |
| 2024-09-03 | 36.05 | 36.85 | 35.83 | 36.26 | 26.86 | qfq | 2,394,459 | 86,970,011 | 0.55% |
| 2024-09-02 | 37.40 | 37.45 | 36.06 | 36.06 | 26.72 | qfq | 3,269,760 | 119,714,257 | -3.69% |
| 2024-08-30 | 37.03 | 38.07 | 37.03 | 37.44 | 27.74 | qfq | 3,860,167 | 145,365,284 | 0.48% |
| 2024-08-29 | 36.40 | 37.50 | 36.15 | 37.26 | 27.61 | qfq | 2,889,412 | 107,110,951 | 2.08% |
| 2024-08-28 | 36.16 | 36.90 | 36.12 | 36.50 | 27.04 | qfq | 2,001,651 | 72,990,138 | 0.63% |
| 2024-08-27 | 36.72 | 36.91 | 36.03 | 36.27 | 26.87 | qfq | 2,284,350 | 82,924,614 | -1.76% |
| 2024-08-26 | 36.23 | 37.44 | 36.22 | 36.92 | 27.35 | qfq | 4,051,806 | 149,690,298 | 2.21% |
| 2024-08-23 | 35.75 | 36.19 | 35.44 | 36.12 | 26.76 | qfq | 2,085,366 | 74,662,591 | 1.12% |
| 2024-08-22 | 36.72 | 36.75 | 35.67 | 35.72 | 26.46 | qfq | 2,099,174 | 75,663,499 | -2.27% |
| 2024-08-21 | 35.80 | 36.88 | 35.65 | 36.55 | 27.08 | qfq | 2,578,652 | 93,924,629 | 1.22% |
| 2024-08-20 | 36.57 | 37.45 | 36.00 | 36.11 | 26.75 | qfq | 3,508,281 | 128,757,005 | -0.99% |
| 2024-08-19 | 36.02 | 37.08 | 36.02 | 36.47 | 27.02 | qfq | 2,109,733 | 77,137,883 | 1.31% |
| 2024-08-16 | 36.73 | 36.89 | 36.00 | 36.00 | 26.67 | qfq | 1,532,982 | 55,711,811 | -1.13% |
| 2024-08-15 | 36.11 | 36.73 | 35.81 | 36.41 | 26.98 | qfq | 1,582,427 | 57,548,041 | 0.69% |
| 2024-08-14 | 36.52 | 36.83 | 36.06 | 36.16 | 26.79 | qfq | 1,239,144 | 44,974,870 | -1.12% |
| 2024-08-13 | 36.29 | 36.68 | 36.16 | 36.57 | 27.09 | qfq | 1,542,634 | 56,105,703 | 1.44% |
| 2024-08-12 | 36.24 | 36.40 | 35.97 | 36.05 | 26.71 | qfq | 1,528,658 | 55,205,762 | -0.47% |
| 2024-08-09 | 36.79 | 37.16 | 36.18 | 36.22 | 26.84 | qfq | 1,741,060 | 63,755,030 | -0.79% |
| 2024-08-08 | 37.05 | 37.08 | 35.92 | 36.51 | 27.05 | qfq | 2,799,854 | 101,960,272 | -1.80% |
| 2024-08-07 | 37.56 | 37.56 | 37.03 | 37.18 | 27.55 | qfq | 2,000,017 | 74,510,774 | -1.20% |
| 2024-08-06 | 37.78 | 38.04 | 37.00 | 37.63 | 27.88 | qfq | 2,525,220 | 94,569,929 | 1.16% |
| 2024-08-05 | 38.44 | 39.16 | 37.20 | 37.20 | 27.56 | qfq | 3,439,970 | 131,306,938 | -3.23% |
| 2024-08-02 | 38.92 | 39.22 | 38.39 | 38.44 | 28.48 | qfq | 2,518,144 | 97,524,388 | -2.51% |
| 2024-08-01 | 40.00 | 40.30 | 39.37 | 39.43 | 29.21 | qfq | 2,722,857 | 108,180,928 | -1.15% |
| 2024-07-31 | 38.37 | 39.90 | 38.18 | 39.89 | 29.55 | qfq | 3,561,087 | 139,729,460 | 3.96% |
| 2024-07-30 | 38.20 | 38.50 | 37.81 | 38.37 | 28.43 | qfq | 2,097,680 | 80,055,633 | -0.60% |
| 2024-07-29 | 39.08 | 39.08 | 38.32 | 38.60 | 28.60 | qfq | 2,314,501 | 89,353,391 | -1.23% |
| 2024-07-26 | 37.80 | 40.40 | 37.80 | 39.08 | 28.95 | qfq | 4,387,047 | 172,371,611 | 3.28% |
| 2024-07-25 | 37.67 | 38.38 | 37.11 | 37.84 | 28.04 | qfq | 2,486,662 | 93,966,121 | 0.21% |
| 2024-07-24 | 38.03 | 38.38 | 37.60 | 37.76 | 27.98 | qfq | 2,747,789 | 104,233,487 | -1.49% |
| 2024-07-23 | 39.84 | 40.06 | 38.33 | 38.33 | 28.40 | qfq | 4,025,526 | 156,921,140 | -3.79% |
| 2024-07-22 | 41.07 | 41.16 | 39.56 | 39.84 | 29.52 | qfq | 4,138,867 | 165,959,552 | -3.58% |
| 2024-07-19 | 40.59 | 41.64 | 40.20 | 41.32 | 30.61 | qfq | 4,263,817 | 175,383,015 | 0.90% |
| 2024-07-18 | 40.27 | 41.35 | 39.73 | 40.95 | 30.34 | qfq | 5,350,666 | 215,973,203 | -0.34% |
| 2024-07-17 | 42.43 | 42.70 | 41.06 | 41.09 | 30.44 | qfq | 8,753,418 | 366,094,254 | 1.68% |
| 2024-07-16 | 40.10 | 40.90 | 40.05 | 40.41 | 29.94 | qfq | 2,707,454 | 109,404,048 | -0.79% |
| 2024-07-15 | 41.01 | 41.18 | 40.23 | 40.73 | 30.18 | qfq | 4,208,155 | 171,247,590 | -2.33% |
| 2024-07-12 | 41.60 | 42.02 | 40.90 | 41.70 | 30.90 | qfq | 4,132,093 | 171,267,666 | 0.00% |
| 2024-07-11 | 40.70 | 42.85 | 40.67 | 41.70 | 30.90 | qfq | 8,275,754 | 343,520,591 | 2.46% |
| 2024-07-10 | 39.68 | 41.69 | 39.68 | 40.70 | 30.15 | qfq | 7,721,213 | 316,299,297 | 5.71% |
| 2024-07-09 | 37.52 | 38.60 | 37.00 | 38.50 | 28.52 | qfq | 2,337,797 | 88,622,392 | 2.53% |
| 2024-07-08 | 37.98 | 38.33 | 37.38 | 37.55 | 27.82 | qfq | 2,179,094 | 82,302,334 | -1.29% |
| 2024-07-05 | 37.85 | 38.27 | 37.28 | 38.04 | 28.18 | qfq | 1,569,204 | 59,330,686 | 0.56% |
| 2024-07-04 | 38.88 | 39.29 | 37.58 | 37.83 | 28.03 | qfq | 1,950,584 | 74,516,102 | -1.74% |
| 2024-07-03 | 38.41 | 38.92 | 38.10 | 38.50 | 28.52 | qfq | 1,639,540 | 63,132,389 | -0.21% |
| 2024-07-02 | 39.20 | 39.30 | 38.38 | 38.58 | 28.58 | qfq | 2,026,290 | 78,539,328 | -1.68% |
| 2024-07-01 | 38.88 | 39.42 | 38.50 | 39.24 | 29.07 | qfq | 2,444,239 | 95,215,545 | 2.56% |
| 2024-06-28 | 37.85 | 38.93 | 37.85 | 38.26 | 28.35 | qfq | 2,963,381 | 114,219,633 | 0.95% |
| 2024-06-27 | 39.80 | 39.93 | 37.76 | 37.90 | 28.08 | qfq | 4,812,632 | 185,209,487 | -5.27% |
| 2024-06-26 | 38.78 | 40.04 | 38.30 | 40.01 | 29.64 | qfq | 2,293,418 | 90,106,587 | 3.22% |
| 2024-06-25 | 38.68 | 39.10 | 38.40 | 38.76 | 28.72 | qfq | 1,776,993 | 68,794,240 | 0.28% |
| 2024-06-24 | 39.49 | 39.64 | 38.54 | 38.65 | 28.64 | qfq | 2,569,622 | 100,257,251 | -2.62% |
| 2024-06-21 | 40.00 | 40.52 | 39.66 | 39.69 | 29.41 | qfq | 1,565,423 | 62,715,037 | -1.24% |
| 2024-06-20 | 41.41 | 41.73 | 40.16 | 40.19 | 29.78 | qfq | 2,150,400 | 87,718,414 | -2.83% |
| 2024-06-19 | 41.24 | 41.78 | 40.95 | 41.36 | 30.64 | qfq | 1,956,106 | 80,934,355 | 0.27% |
| 2024-06-18 | 41.01 | 42.00 | 40.81 | 41.25 | 30.56 | qfq | 2,392,962 | 98,962,519 | 0.22% |
| 2024-06-17 | 40.28 | 41.44 | 40.28 | 41.16 | 30.50 | qfq | 1,924,330 | 78,978,816 | 0.96% |
| 2024-06-14 | 40.28 | 40.97 | 39.90 | 40.77 | 30.21 | qfq | 2,531,406 | 102,476,197 | 0.67% |
| 2024-06-13 | 40.65 | 41.03 | 40.12 | 40.50 | 30.01 | qfq | 1,888,474 | 76,539,524 | -0.30% |
| 2024-06-12 | 40.60 | 40.87 | 40.32 | 40.62 | 30.10 | qfq | 1,843,561 | 74,894,691 | 0.37% |
| 2024-06-11 | 39.52 | 40.72 | 39.32 | 40.47 | 29.98 | qfq | 2,367,768 | 94,963,775 | -0.39% |
| 2024-06-07 | 40.78 | 41.08 | 39.90 | 40.63 | 30.10 | qfq | 2,579,395 | 104,443,680 | 0.84% |
| 2024-06-06 | 41.55 | 42.06 | 40.09 | 40.29 | 29.85 | qfq | 3,590,504 | 146,744,062 | -2.26% |
| 2024-06-05 | 41.53 | 42.20 | 40.90 | 41.22 | 30.54 | qfq | 3,075,846 | 127,822,423 | -3.24% |
| 2024-06-04 | 41.95 | 42.70 | 41.68 | 42.60 | 31.56 | qfq | 2,976,412 | 125,931,132 | 1.55% |
| 2024-06-03 | 41.69 | 42.49 | 41.11 | 41.95 | 31.08 | qfq | 3,514,687 | 147,328,705 | -0.17% |
| 2024-05-31 | 41.99 | 42.39 | 41.82 | 42.02 | 31.13 | qfq | 2,244,486 | 94,385,254 | -0.17% |
| 2024-05-30 | 43.38 | 43.87 | 41.94 | 42.09 | 31.18 | qfq | 4,211,065 | 178,957,384 | -6.78% |
| 2024-05-29 | 43.50 | 45.37 | 43.42 | 45.15 | 32.36 | qfq | 4,730,767 | 212,103,224 | 2.78% |
| 2024-05-28 | 44.15 | 45.18 | 43.86 | 43.93 | 31.48 | qfq | 4,203,820 | 186,748,597 | 0.02% |
| 2024-05-27 | 43.84 | 44.46 | 42.88 | 43.92 | 31.48 | qfq | 3,636,444 | 157,984,955 | -0.84% |
| 2024-05-24 | 43.60 | 44.93 | 43.20 | 44.29 | 31.74 | qfq | 4,607,974 | 203,488,275 | 2.05% |
| 2024-05-23 | 44.12 | 44.30 | 43.16 | 43.40 | 31.10 | qfq | 5,483,717 | 239,376,282 | -5.03% |
| 2024-05-22 | 45.49 | 47.70 | 45.25 | 45.70 | 32.75 | qfq | 6,736,214 | 312,464,610 | 1.33% |
| 2024-05-21 | 47.02 | 47.70 | 45.05 | 45.10 | 32.32 | qfq | 7,061,191 | 323,637,409 | -5.05% |
| 2024-05-20 | 46.20 | 47.85 | 45.88 | 47.50 | 34.04 | qfq | 10,359,020 | 485,149,411 | 5.27% |
| 2024-05-17 | 44.06 | 45.12 | 43.70 | 45.12 | 32.34 | qfq | 4,332,895 | 192,321,910 | 2.41% |
| 2024-05-16 | 44.99 | 45.37 | 43.88 | 44.06 | 31.58 | qfq | 4,273,871 | 189,882,365 | -1.43% |
| 2024-05-15 | 44.80 | 45.62 | 44.48 | 44.70 | 32.04 | qfq | 4,200,560 | 188,751,887 | -0.95% |
| 2024-05-14 | 45.49 | 45.99 | 44.60 | 45.13 | 32.34 | qfq | 4,620,392 | 208,951,641 | -0.24% |
| 2024-05-13 | 45.68 | 45.68 | 44.80 | 45.24 | 32.42 | qfq | 4,426,951 | 200,136,980 | -2.67% |
| 2024-05-10 | 46.98 | 47.80 | 45.55 | 46.48 | 33.31 | qfq | 7,481,933 | 346,616,405 | -1.53% |
| 2024-05-09 | 44.41 | 49.06 | 44.38 | 47.20 | 33.83 | qfq | 13,457,629 | 631,277,424 | 6.16% |
| 2024-05-08 | 45.50 | 45.98 | 44.44 | 44.46 | 31.86 | qfq | 6,688,417 | 300,308,810 | -4.10% |
| 2024-05-07 | 46.20 | 47.40 | 45.90 | 46.36 | 33.23 | qfq | 7,653,314 | 356,354,443 | -0.11% |
| 2024-05-06 | 46.00 | 46.55 | 45.55 | 46.41 | 33.26 | qfq | 7,191,824 | 331,190,103 | 0.32% |
| 2024-04-30 | 46.82 | 47.75 | 46.11 | 46.26 | 33.15 | qfq | 7,409,462 | 346,990,958 | -0.37% |
| 2024-04-29 | 46.50 | 47.39 | 45.90 | 46.43 | 33.28 | qfq | 8,081,419 | 376,077,119 | -1.19% |
| 2024-04-26 | 46.20 | 47.93 | 46.01 | 46.99 | 33.68 | qfq | 10,908,883 | 509,968,689 | -0.17% |
| 2024-04-25 | 43.99 | 47.55 | 43.15 | 47.07 | 33.73 | qfq | 13,545,378 | 624,616,465 | 5.73% |
| 2024-04-24 | 43.40 | 44.64 | 42.69 | 44.52 | 31.91 | qfq | 10,026,599 | 439,578,865 | 1.25% |
| 2024-04-23 | 46.48 | 46.75 | 43.52 | 43.97 | 31.51 | qfq | 14,451,456 | 643,575,686 | -7.14% |
| 2024-04-22 | 46.81 | 49.61 | 46.81 | 47.35 | 33.94 | qfq | 17,478,780 | 843,274,780 | 1.72% |
| 2024-04-19 | 48.67 | 49.46 | 46.00 | 46.55 | 33.36 | qfq | 19,921,623 | 947,452,875 | -4.36% |
| 2024-04-18 | 45.01 | 48.67 | 43.68 | 48.67 | 34.88 | qfq | 22,953,464 | 1,077,473,894 | 20.00% |
| 2024-04-17 | 38.70 | 40.57 | 38.31 | 40.56 | 29.07 | qfq | 5,505,500 | 217,394,043 | 7.05% |
| 2024-04-16 | 39.10 | 39.57 | 37.76 | 37.89 | 27.16 | qfq | 4,918,851 | 188,960,712 | -3.93% |
| 2024-04-15 | 40.90 | 40.97 | 38.58 | 39.44 | 28.27 | qfq | 6,663,295 | 264,334,788 | -4.50% |
| 2024-04-12 | 42.51 | 43.30 | 41.20 | 41.30 | 29.60 | qfq | 6,690,039 | 281,138,571 | 0.12% |
| 2024-04-11 | 41.01 | 42.30 | 40.80 | 41.25 | 29.56 | qfq | 5,729,858 | 237,256,106 | 0.05% |
| 2024-04-10 | 42.40 | 42.90 | 40.90 | 41.23 | 29.55 | qfq | 7,323,394 | 305,140,031 | -3.58% |
| 2024-04-09 | 41.72 | 43.27 | 41.72 | 42.76 | 30.65 | qfq | 8,760,516 | 373,994,414 | 1.98% |
| 2024-04-08 | 44.32 | 45.33 | 41.82 | 41.93 | 30.05 | qfq | 12,165,044 | 530,498,956 | -4.01% |
| 2024-04-03 | 42.35 | 47.10 | 41.34 | 43.68 | 31.31 | qfq | 15,288,396 | 675,425,416 | 1.35% |
| 2024-04-02 | 41.00 | 43.83 | 40.86 | 43.10 | 30.89 | qfq | 14,495,609 | 616,997,150 | 1.77% |
| 2024-04-01 | 36.80 | 43.00 | 36.71 | 42.35 | 30.35 | qfq | 10,574,924 | 437,328,740 | 15.96% |
| 2024-03-29 | 35.79 | 36.65 | 35.62 | 36.52 | 26.17 | qfq | 1,554,201 | 56,458,658 | 2.01% |
| 2024-03-28 | 35.60 | 36.30 | 35.45 | 35.80 | 25.66 | qfq | 1,644,251 | 59,017,510 | 0.25% |
| 2024-03-27 | 37.03 | 37.09 | 35.70 | 35.71 | 25.59 | qfq | 1,605,925 | 58,457,368 | -3.77% |
| 2024-03-26 | 37.10 | 37.50 | 36.50 | 37.11 | 26.60 | qfq | 1,610,465 | 59,603,946 | 0.03% |
| 2024-03-25 | 37.69 | 38.28 | 37.00 | 37.10 | 26.59 | qfq | 1,796,516 | 67,610,476 | -1.83% |
| 2024-03-22 | 38.30 | 38.86 | 37.50 | 37.79 | 27.08 | qfq | 2,077,119 | 78,844,341 | -2.53% |
| 2024-03-21 | 39.09 | 39.19 | 38.10 | 38.77 | 27.79 | qfq | 1,964,437 | 76,019,061 | -1.07% |
| 2024-03-20 | 38.28 | 39.30 | 38.19 | 39.19 | 28.09 | qfq | 2,805,357 | 108,576,540 | 1.24% |
| 2024-03-19 | 38.50 | 39.52 | 38.40 | 38.71 | 27.74 | qfq | 3,255,687 | 126,828,978 | -0.46% |
| 2024-03-18 | 38.26 | 38.90 | 37.50 | 38.89 | 27.87 | qfq | 4,636,844 | 177,235,268 | 2.88% |
| 2024-03-15 | 35.70 | 37.84 | 35.30 | 37.80 | 27.09 | qfq | 4,418,018 | 162,354,424 | 6.27% |
| 2024-03-14 | 36.30 | 36.95 | 35.35 | 35.57 | 25.49 | qfq | 2,340,804 | 84,486,865 | -0.59% |
| 2024-03-13 | 35.46 | 36.12 | 35.11 | 35.78 | 25.64 | qfq | 2,432,464 | 86,650,723 | 1.36% |
| 2024-03-12 | 35.70 | 35.80 | 35.01 | 35.30 | 25.30 | qfq | 1,965,332 | 69,301,709 | -1.12% |
| 2024-03-11 | 34.45 | 35.70 | 34.45 | 35.70 | 25.59 | qfq | 3,014,844 | 106,376,887 | 3.90% |
| 2024-03-08 | 34.50 | 35.07 | 34.06 | 34.36 | 24.63 | qfq | 1,550,420 | 53,375,974 | -0.58% |
| 2024-03-07 | 34.37 | 35.83 | 34.37 | 34.56 | 24.77 | qfq | 2,378,111 | 83,264,468 | 0.67% |
| 2024-03-06 | 34.04 | 34.70 | 33.80 | 34.33 | 24.60 | qfq | 1,305,587 | 44,703,071 | 0.06% |
| 2024-03-05 | 34.57 | 34.82 | 34.08 | 34.31 | 24.59 | qfq | 1,539,359 | 52,897,323 | -1.21% |
| 2024-03-04 | 35.02 | 35.50 | 34.36 | 34.73 | 24.89 | qfq | 1,603,735 | 55,709,727 | -0.77% |
| 2024-03-01 | 35.31 | 35.42 | 34.74 | 35.00 | 25.08 | qfq | 2,011,559 | 70,278,617 | -0.43% |
| 2024-02-29 | 33.70 | 35.27 | 33.48 | 35.15 | 25.19 | qfq | 2,198,218 | 76,170,706 | 2.90% |
| 2024-02-28 | 35.25 | 36.46 | 34.16 | 34.16 | 24.48 | qfq | 2,955,581 | 104,997,740 | -2.82% |
| 2024-02-27 | 34.51 | 35.15 | 34.06 | 35.15 | 25.19 | qfq | 1,725,950 | 60,119,328 | 1.68% |
| 2024-02-26 | 34.64 | 35.15 | 34.24 | 34.57 | 24.78 | qfq | 1,961,463 | 68,070,847 | 0.17% |
| 2024-02-23 | 34.20 | 34.80 | 34.03 | 34.51 | 24.73 | qfq | 1,578,311 | 54,270,231 | 1.00% |
| 2024-02-22 | 33.81 | 34.18 | 33.62 | 34.17 | 24.49 | qfq | 1,345,340 | 45,682,322 | 0.41% |
| 2024-02-21 | 33.90 | 35.10 | 33.50 | 34.03 | 24.39 | qfq | 2,092,328 | 71,784,825 | 0.44% |
| 2024-02-20 | 33.89 | 34.08 | 33.19 | 33.88 | 24.28 | qfq | 1,616,854 | 54,219,486 | -0.09% |
| 2024-02-19 | 34.50 | 34.90 | 33.55 | 33.91 | 24.30 | qfq | 2,296,107 | 77,971,962 | -1.37% |
| 2024-02-08 | 32.55 | 35.85 | 32.55 | 34.38 | 24.64 | qfq | 3,767,089 | 131,091,467 | 5.07% |
| 2024-02-07 | 31.80 | 33.17 | 31.80 | 32.72 | 23.45 | qfq | 3,099,653 | 101,393,046 | 1.93% |
| 2024-02-06 | 28.20 | 32.48 | 28.01 | 32.10 | 23.01 | qfq | 3,234,235 | 99,355,046 | 12.43% |
| 2024-02-05 | 30.38 | 30.38 | 27.60 | 28.55 | 20.46 | qfq | 2,718,325 | 78,330,398 | -6.58% |
| 2024-02-02 | 31.63 | 32.64 | 29.55 | 30.56 | 21.90 | qfq | 2,256,615 | 70,752,492 | -3.57% |
| 2024-02-01 | 30.60 | 31.90 | 30.31 | 31.69 | 22.71 | qfq | 2,153,553 | 67,395,792 | 2.86% |
| 2024-01-31 | 32.45 | 32.73 | 30.36 | 30.81 | 22.08 | qfq | 2,013,181 | 63,542,064 | -5.05% |
| 2024-01-30 | 33.33 | 33.42 | 32.35 | 32.45 | 23.26 | qfq | 1,289,708 | 42,473,952 | -2.14% |
| 2024-01-29 | 34.43 | 34.43 | 33.10 | 33.16 | 23.77 | qfq | 1,182,231 | 39,724,177 | -3.04% |
| 2024-01-26 | 34.55 | 34.87 | 34.08 | 34.20 | 24.51 | qfq | 1,346,049 | 46,418,640 | -1.24% |
| 2024-01-25 | 33.55 | 34.88 | 33.00 | 34.63 | 24.82 | qfq | 2,129,620 | 72,429,502 | 3.84% |
| 2024-01-24 | 33.34 | 33.51 | 32.10 | 33.35 | 23.90 | qfq | 2,100,430 | 69,015,970 | 0.45% |
| 2024-01-23 | 33.07 | 33.69 | 32.26 | 33.20 | 23.79 | qfq | 2,141,799 | 70,723,253 | -0.39% |
| 2024-01-22 | 35.88 | 35.92 | 33.10 | 33.33 | 23.89 | qfq | 3,702,773 | 128,077,331 | -7.83% |
| 2024-01-19 | 36.73 | 37.61 | 36.13 | 36.16 | 25.92 | qfq | 2,161,018 | 79,263,639 | -1.77% |
| 2024-01-18 | 37.25 | 37.25 | 35.80 | 36.81 | 26.38 | qfq | 3,624,746 | 132,489,567 | -2.23% |
| 2024-01-17 | 38.39 | 38.50 | 37.61 | 37.65 | 26.98 | qfq | 2,039,389 | 77,677,343 | -2.13% |
| 2024-01-16 | 38.29 | 38.83 | 37.90 | 38.47 | 27.57 | qfq | 2,476,450 | 94,971,550 | 0.23% |
| 2024-01-15 | 38.40 | 38.60 | 37.73 | 38.38 | 27.51 | qfq | 1,622,217 | 61,963,436 | -0.05% |
| 2024-01-12 | 38.37 | 39.00 | 38.13 | 38.40 | 27.52 | qfq | 2,201,924 | 84,954,951 | -0.65% |
| 2024-01-11 | 36.97 | 38.95 | 36.75 | 38.65 | 27.70 | qfq | 2,901,572 | 110,542,921 | 4.69% |
| 2024-01-10 | 36.98 | 37.72 | 36.31 | 36.92 | 26.46 | qfq | 1,592,842 | 58,994,314 | -0.38% |
| 2024-01-09 | 37.10 | 37.76 | 36.23 | 37.06 | 26.56 | qfq | 1,743,791 | 64,385,930 | -0.43% |
| 2024-01-08 | 37.77 | 38.22 | 37.16 | 37.22 | 26.68 | qfq | 1,641,500 | 61,751,063 | -1.66% |
| 2024-01-05 | 38.11 | 38.80 | 37.71 | 37.85 | 27.13 | qfq | 1,718,824 | 65,789,993 | -0.86% |
| 2024-01-04 | 38.34 | 38.65 | 37.92 | 38.18 | 27.36 | qfq | 1,403,034 | 53,505,024 | -1.11% |
| 2024-01-03 | 38.51 | 38.88 | 38.31 | 38.61 | 27.67 | qfq | 1,472,660 | 56,830,528 | -0.13% |
| 2024-01-02 | 39.36 | 39.40 | 38.66 | 38.66 | 27.71 | qfq | 2,285,555 | 88,840,281 | -1.80% |
| 2023-12-29 | 38.03 | 39.49 | 37.94 | 39.37 | 28.22 | qfq | 3,925,172 | 152,574,857 | 3.01% |
| 2023-12-28 | 36.10 | 38.29 | 36.10 | 38.22 | 27.39 | qfq | 3,721,060 | 139,726,915 | 5.87% |
| 2023-12-27 | 35.99 | 36.18 | 35.55 | 36.10 | 25.87 | qfq | 1,257,355 | 45,133,475 | 0.25% |
| 2023-12-26 | 36.27 | 36.47 | 35.68 | 36.01 | 25.81 | qfq | 1,438,548 | 51,731,210 | -0.94% |
| 2023-12-25 | 36.65 | 36.70 | 36.01 | 36.35 | 26.05 | qfq | 1,216,675 | 44,217,344 | -0.82% |
| 2023-12-22 | 35.97 | 37.07 | 35.68 | 36.65 | 26.27 | qfq | 2,036,129 | 74,211,509 | 1.64% |
| 2023-12-21 | 35.56 | 36.16 | 35.15 | 36.06 | 25.84 | qfq | 1,552,944 | 55,380,429 | 1.61% |
| 2023-12-20 | 36.01 | 36.25 | 35.49 | 35.49 | 25.44 | qfq | 1,172,953 | 42,026,004 | -1.42% |
| 2023-12-19 | 36.30 | 36.30 | 35.70 | 36.00 | 25.80 | qfq | 1,384,794 | 49,829,759 | 0.33% |
| 2023-12-18 | 36.27 | 36.64 | 35.83 | 35.88 | 25.72 | qfq | 1,409,278 | 50,893,775 | -2.15% |
| 2023-12-15 | 36.79 | 37.35 | 36.50 | 36.67 | 26.28 | qfq | 1,367,101 | 50,436,838 | 0.25% |
| 2023-12-14 | 36.70 | 37.15 | 36.57 | 36.58 | 26.22 | qfq | 1,217,000 | 44,766,871 | 0.38% |
| 2023-12-13 | 37.33 | 37.33 | 36.44 | 36.44 | 26.12 | qfq | 1,661,722 | 60,981,752 | -1.99% |
| 2023-12-12 | 37.32 | 37.56 | 36.94 | 37.18 | 26.65 | qfq | 1,087,785 | 40,388,183 | -0.72% |
| 2023-12-11 | 37.07 | 37.49 | 36.43 | 37.45 | 26.84 | qfq | 1,989,182 | 73,484,263 | 1.03% |
| 2023-12-08 | 37.98 | 38.30 | 37.06 | 37.07 | 26.57 | qfq | 2,522,632 | 94,521,799 | -2.27% |
| 2023-12-07 | 38.73 | 38.73 | 37.38 | 37.93 | 27.18 | qfq | 2,645,929 | 99,936,088 | -0.71% |
| 2023-12-06 | 36.80 | 38.98 | 36.63 | 38.20 | 27.38 | qfq | 3,913,117 | 150,092,566 | 3.58% |
| 2023-12-05 | 37.00 | 37.70 | 36.88 | 36.88 | 26.43 | qfq | 1,375,970 | 51,278,406 | -1.21% |
| 2023-12-04 | 37.45 | 37.82 | 37.28 | 37.33 | 26.75 | qfq | 1,260,670 | 47,235,210 | 0.03% |
| 2023-12-01 | 37.69 | 37.70 | 36.80 | 37.32 | 26.75 | qfq | 1,891,801 | 70,300,216 | -1.01% |
| 2023-11-30 | 38.80 | 38.80 | 37.50 | 37.70 | 27.02 | qfq | 1,953,038 | 74,071,177 | -3.21% |
| 2023-11-29 | 38.28 | 39.28 | 38.24 | 38.95 | 27.92 | qfq | 2,380,276 | 92,668,517 | 1.49% |
| 2023-11-28 | 37.88 | 38.40 | 37.65 | 38.38 | 27.51 | qfq | 1,465,421 | 55,903,027 | 1.48% |
| 2023-11-27 | 37.69 | 38.19 | 37.50 | 37.82 | 27.11 | qfq | 1,906,621 | 72,108,473 | 0.37% |
| 2023-11-24 | 38.56 | 38.56 | 37.65 | 37.68 | 27.01 | qfq | 1,936,171 | 73,479,916 | -2.13% |
| 2023-11-23 | 38.03 | 38.64 | 37.96 | 38.50 | 27.59 | qfq | 1,546,673 | 59,374,518 | 0.97% |
| 2023-11-22 | 38.70 | 39.00 | 38.09 | 38.13 | 27.33 | qfq | 2,298,592 | 88,394,217 | -2.61% |
| 2023-11-21 | 39.75 | 39.75 | 39.14 | 39.15 | 28.06 | qfq | 2,105,634 | 82,914,825 | -1.04% |
| 2023-11-20 | 39.50 | 39.74 | 39.06 | 39.56 | 28.35 | qfq | 1,974,977 | 77,700,662 | 0.10% |
| 2023-11-17 | 39.03 | 39.73 | 38.90 | 39.52 | 28.32 | qfq | 2,074,930 | 81,725,809 | 0.64% |
| 2023-11-16 | 39.20 | 39.74 | 38.93 | 39.27 | 28.14 | qfq | 2,948,905 | 115,987,583 | -0.61% |
| 2023-11-15 | 39.01 | 39.62 | 38.88 | 39.51 | 28.32 | qfq | 3,783,904 | 149,000,686 | 2.20% |
| 2023-11-14 | 38.60 | 38.81 | 38.34 | 38.66 | 27.71 | qfq | 1,726,960 | 66,654,075 | 0.47% |
| 2023-11-13 | 38.42 | 38.74 | 38.16 | 38.48 | 27.58 | qfq | 1,568,292 | 60,207,775 | 0.34% |
| 2023-11-10 | 38.61 | 38.65 | 38.13 | 38.35 | 27.49 | qfq | 1,552,774 | 59,544,792 | -0.83% |
| 2023-11-09 | 38.52 | 38.95 | 38.39 | 38.67 | 27.71 | qfq | 1,859,053 | 71,958,428 | 0.00% |
| 2023-11-08 | 39.00 | 39.06 | 38.40 | 38.67 | 27.71 | qfq | 1,628,061 | 63,052,656 | -0.46% |
| 2023-11-07 | 38.86 | 39.03 | 38.57 | 38.85 | 27.84 | qfq | 1,650,731 | 64,080,687 | -0.51% |
| 2023-11-06 | 38.48 | 39.23 | 38.48 | 39.05 | 27.99 | qfq | 2,499,154 | 97,205,955 | 1.77% |
| 2023-11-03 | 38.38 | 38.49 | 37.98 | 38.37 | 27.50 | qfq | 1,827,794 | 69,968,638 | 0.68% |
| 2023-11-02 | 38.82 | 39.21 | 38.04 | 38.11 | 27.31 | qfq | 2,495,858 | 95,865,282 | -2.11% |
| 2023-11-01 | 39.63 | 39.79 | 38.82 | 38.93 | 27.90 | qfq | 2,716,958 | 106,074,595 | -2.19% |
| 2023-10-31 | 39.35 | 39.99 | 39.35 | 39.80 | 28.52 | qfq | 2,224,696 | 88,375,188 | 0.20% |
| 2023-10-30 | 39.37 | 39.88 | 39.10 | 39.72 | 28.47 | qfq | 3,557,582 | 140,616,429 | -0.43% |
| 2023-10-27 | 38.81 | 40.18 | 38.51 | 39.89 | 28.59 | qfq | 6,380,363 | 252,718,163 | 2.94% |
| 2023-10-26 | 36.20 | 38.95 | 36.07 | 38.75 | 27.77 | qfq | 7,990,447 | 303,179,417 | 9.77% |
| 2023-10-25 | 35.35 | 36.12 | 35.21 | 35.30 | 25.30 | qfq | 1,631,125 | 58,127,175 | -0.20% |
| 2023-10-24 | 34.51 | 35.41 | 34.51 | 35.37 | 25.35 | qfq | 1,612,811 | 56,557,300 | 2.28% |
| 2023-10-23 | 35.91 | 36.15 | 34.34 | 34.58 | 24.78 | qfq | 1,849,510 | 64,773,193 | -4.37% |
| 2023-10-20 | 35.36 | 36.85 | 35.17 | 36.16 | 25.92 | qfq | 2,281,782 | 82,749,935 | 2.32% |
| 2023-10-19 | 35.26 | 35.85 | 35.10 | 35.34 | 25.33 | qfq | 1,384,170 | 49,171,168 | -0.06% |
| 2023-10-18 | 36.10 | 36.10 | 35.36 | 35.36 | 25.34 | qfq | 1,230,593 | 43,826,451 | -2.05% |
| 2023-10-17 | 35.98 | 36.40 | 35.82 | 36.10 | 25.87 | qfq | 1,327,936 | 47,924,424 | 0.33% |
| 2023-10-16 | 37.60 | 37.78 | 35.77 | 35.98 | 25.79 | qfq | 3,081,975 | 111,983,382 | -4.13% |
| 2023-10-13 | 38.00 | 38.10 | 37.38 | 37.53 | 26.90 | qfq | 2,036,393 | 76,689,992 | -1.98% |
| 2023-10-12 | 36.74 | 38.32 | 36.74 | 38.29 | 27.44 | qfq | 3,554,545 | 134,537,792 | 4.22% |
| 2023-10-11 | 36.49 | 37.16 | 36.39 | 36.74 | 26.33 | qfq | 1,747,368 | 64,309,407 | 0.71% |
| 2023-10-10 | 36.62 | 37.30 | 36.42 | 36.48 | 26.15 | qfq | 1,553,152 | 57,097,574 | -0.16% |
| 2023-10-09 | 36.56 | 36.69 | 36.18 | 36.54 | 26.19 | qfq | 1,064,408 | 38,797,933 | -0.30% |
| 2023-09-28 | 37.17 | 37.25 | 36.59 | 36.65 | 26.27 | qfq | 1,082,875 | 39,847,328 | -0.41% |
| 2023-09-27 | 36.40 | 37.26 | 35.95 | 36.80 | 26.37 | qfq | 1,565,573 | 57,713,874 | 2.08% |
| 2023-09-26 | 36.82 | 36.91 | 36.05 | 36.05 | 25.84 | qfq | 1,272,119 | 46,378,399 | -2.09% |
| 2023-09-25 | 36.93 | 37.08 | 36.53 | 36.82 | 26.39 | qfq | 991,836 | 36,449,847 | -0.35% |
| 2023-09-22 | 36.40 | 37.06 | 36.33 | 36.95 | 26.48 | qfq | 1,065,373 | 39,102,685 | 1.34% |
| 2023-09-21 | 36.67 | 36.78 | 36.32 | 36.46 | 26.13 | qfq | 997,447 | 36,438,864 | -0.41% |
| 2023-09-20 | 36.90 | 37.05 | 36.61 | 36.61 | 26.24 | qfq | 957,187 | 35,271,895 | -0.68% |
| 2023-09-19 | 37.50 | 37.50 | 36.72 | 36.86 | 26.42 | qfq | 1,178,520 | 43,563,359 | -1.68% |
| 2023-09-18 | 36.75 | 37.89 | 36.61 | 37.49 | 26.87 | qfq | 1,764,137 | 66,087,242 | 1.43% |
| 2023-09-15 | 36.93 | 37.35 | 36.72 | 36.96 | 26.49 | qfq | 1,035,389 | 38,292,757 | 0.46% |
| 2023-09-14 | 36.89 | 37.00 | 36.51 | 36.79 | 26.37 | qfq | 1,032,369 | 37,968,810 | -0.57% |
| 2023-09-13 | 37.22 | 37.50 | 36.72 | 37.00 | 26.52 | qfq | 1,456,724 | 54,066,888 | -1.10% |
| 2023-09-12 | 37.55 | 38.24 | 37.20 | 37.41 | 26.81 | qfq | 1,804,202 | 67,978,972 | 0.11% |
| 2023-09-11 | 37.02 | 37.60 | 36.74 | 37.37 | 26.78 | qfq | 1,525,775 | 56,859,870 | 1.00% |
| 2023-09-08 | 36.66 | 37.27 | 36.65 | 37.00 | 26.52 | qfq | 1,034,886 | 38,261,245 | 0.84% |
| 2023-09-07 | 37.49 | 37.66 | 36.66 | 36.69 | 26.30 | qfq | 1,610,099 | 59,541,191 | -2.45% |
| 2023-09-06 | 37.00 | 37.68 | 36.81 | 37.61 | 26.95 | qfq | 2,005,004 | 74,888,664 | 1.32% |
| 2023-09-05 | 37.10 | 37.24 | 36.79 | 37.12 | 26.60 | qfq | 1,931,591 | 71,506,863 | -0.11% |
| 2023-09-04 | 36.48 | 37.44 | 36.40 | 37.16 | 26.63 | qfq | 2,969,702 | 109,732,628 | 1.86% |
| 2023-09-01 | 35.85 | 36.77 | 35.85 | 36.48 | 26.15 | qfq | 2,048,574 | 74,576,826 | 1.67% |
| 2023-08-31 | 36.13 | 36.35 | 35.82 | 35.88 | 25.72 | qfq | 1,695,309 | 61,013,891 | -1.27% |
| 2023-08-30 | 36.34 | 36.83 | 36.09 | 36.34 | 26.04 | qfq | 2,177,732 | 79,359,973 | 0.00% |
| 2023-08-29 | 35.81 | 36.54 | 35.66 | 36.34 | 26.04 | qfq | 2,510,840 | 90,875,712 | 2.31% |
| 2023-08-28 | 37.09 | 37.50 | 35.51 | 35.52 | 25.46 | qfq | 4,027,077 | 147,306,174 | 1.66% |
| 2023-08-25 | 35.40 | 35.88 | 34.28 | 34.94 | 25.04 | qfq | 2,604,014 | 91,362,433 | -2.07% |
| 2023-08-24 | 35.95 | 36.28 | 35.65 | 35.68 | 25.57 | qfq | 1,960,850 | 70,492,142 | -0.86% |
| 2023-08-23 | 36.50 | 36.78 | 35.92 | 35.99 | 25.79 | qfq | 2,200,367 | 79,817,888 | -1.72% |
| 2023-08-22 | 37.16 | 37.77 | 36.10 | 36.62 | 26.25 | qfq | 3,300,566 | 121,065,744 | -2.35% |
| 2023-08-21 | 36.00 | 38.88 | 35.67 | 37.50 | 26.88 | qfq | 6,122,258 | 231,234,046 | 5.22% |
| 2023-08-18 | 36.35 | 36.53 | 35.64 | 35.64 | 25.54 | qfq | 1,668,734 | 60,345,251 | -2.01% |
| 2023-08-17 | 36.16 | 36.55 | 35.72 | 36.37 | 26.07 | qfq | 1,354,710 | 49,052,965 | 0.47% |
| 2023-08-16 | 36.30 | 36.82 | 36.05 | 36.20 | 25.94 | qfq | 1,493,244 | 54,447,547 | -0.25% |
| 2023-08-15 | 36.78 | 36.92 | 35.86 | 36.29 | 26.01 | qfq | 1,706,104 | 61,832,559 | -1.39% |
| 2023-08-14 | 37.65 | 37.65 | 36.41 | 36.80 | 26.37 | qfq | 2,351,882 | 86,504,386 | -2.85% |
| 2023-08-11 | 39.10 | 39.19 | 37.85 | 37.88 | 27.15 | qfq | 1,772,056 | 68,123,815 | -3.24% |
| 2023-08-10 | 39.05 | 39.50 | 39.00 | 39.15 | 28.06 | qfq | 805,447 | 31,575,979 | -0.25% |
| 2023-08-09 | 39.33 | 39.43 | 39.04 | 39.25 | 28.13 | qfq | 788,037 | 30,888,299 | -0.23% |
| 2023-08-08 | 39.97 | 39.97 | 39.01 | 39.34 | 28.19 | qfq | 1,464,134 | 57,536,095 | -1.23% |
| 2023-08-07 | 40.50 | 40.79 | 39.74 | 39.83 | 28.55 | qfq | 1,963,233 | 78,626,069 | -1.36% |
| 2023-08-04 | 40.51 | 41.09 | 40.06 | 40.38 | 28.94 | qfq | 2,234,544 | 90,633,179 | 0.37% |
| 2023-08-03 | 40.39 | 40.59 | 40.08 | 40.23 | 28.83 | qfq | 1,356,007 | 54,561,250 | -0.91% |
| 2023-08-02 | 40.39 | 41.06 | 40.11 | 40.60 | 29.10 | qfq | 1,832,051 | 74,277,350 | 0.40% |
| 2023-08-01 | 40.50 | 41.16 | 40.03 | 40.44 | 28.98 | qfq | 2,964,063 | 120,388,709 | 0.50% |
| 2023-07-31 | 39.38 | 40.65 | 39.38 | 40.24 | 28.84 | qfq | 3,276,597 | 131,681,418 | 2.21% |
| 2023-07-28 | 38.50 | 39.52 | 38.30 | 39.37 | 28.22 | qfq | 1,861,947 | 72,708,756 | 1.73% |
| 2023-07-27 | 38.95 | 39.49 | 38.63 | 38.70 | 27.74 | qfq | 1,211,209 | 47,241,651 | -0.90% |
| 2023-07-26 | 39.26 | 39.39 | 38.92 | 39.05 | 27.99 | qfq | 888,349 | 34,707,313 | -0.38% |
| 2023-07-25 | 38.75 | 39.52 | 38.63 | 39.20 | 28.09 | qfq | 2,295,194 | 89,684,278 | 2.46% |
| 2023-07-24 | 38.90 | 38.95 | 38.20 | 38.26 | 27.42 | qfq | 1,548,065 | 59,518,081 | -1.72% |
| 2023-07-21 | 39.42 | 39.80 | 38.80 | 38.93 | 27.90 | qfq | 2,162,336 | 84,793,848 | -2.09% |
| 2023-07-20 | 38.96 | 40.73 | 38.96 | 39.76 | 28.50 | qfq | 3,492,043 | 139,616,387 | 2.05% |
| 2023-07-19 | 38.96 | 39.48 | 38.86 | 38.96 | 27.92 | qfq | 1,124,368 | 43,948,080 | -0.38% |
| 2023-07-18 | 38.80 | 39.20 | 38.42 | 39.11 | 28.03 | qfq | 1,730,657 | 67,204,107 | 1.16% |