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
飞沃科技301232.SZ
最近收盘价113.102026-07-17
最近交易日2026-07-17
成交量（股）7,137,084
成交额（元）857,694,401
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-13 | 2023-10-20 | cash_dividend | 0.8 | — | — | — | 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 | 129.77 | 130.06 | 112.01 | 113.10 | 113.10 | qfq | 7,137,084 | 857,694,401 | -12.96% |
| 2026-07-16 | 142.07 | 144.09 | 127.00 | 129.94 | 129.94 | qfq | 7,007,248 | 950,826,386 | -10.52% |
| 2026-07-15 | 142.01 | 150.08 | 142.01 | 145.22 | 145.22 | qfq | 5,953,496 | 872,507,936 | 2.27% |
| 2026-07-14 | 153.03 | 153.03 | 138.00 | 142.00 | 142.00 | qfq | 8,950,522 | 1,283,755,748 | -7.19% |
| 2026-07-13 | 173.18 | 175.27 | 148.39 | 153.00 | 153.00 | qfq | 10,957,020 | 1,745,838,216 | -14.62% |
| 2026-07-10 | 164.01 | 194.59 | 163.90 | 179.20 | 179.20 | qfq | 12,943,138 | 2,346,600,070 | 6.32% |
| 2026-07-09 | 157.51 | 170.61 | 156.23 | 168.55 | 168.55 | qfq | 7,509,267 | 1,227,565,251 | 6.82% |
| 2026-07-08 | 167.66 | 170.48 | 157.33 | 157.79 | 157.79 | qfq | 5,969,961 | 974,852,479 | -6.19% |
| 2026-07-07 | 172.63 | 184.98 | 163.10 | 168.20 | 168.20 | qfq | 8,524,017 | 1,467,721,844 | -4.32% |
| 2026-07-06 | 194.82 | 195.00 | 173.52 | 175.79 | 175.79 | qfq | 9,708,660 | 1,759,342,926 | -3.41% |
| 2026-07-03 | 162.96 | 188.00 | 160.58 | 182.00 | 182.00 | qfq | 12,553,826 | 2,213,327,214 | 11.69% |
| 2026-07-02 | 161.00 | 167.00 | 158.49 | 162.95 | 162.95 | qfq | 6,543,614 | 1,064,945,807 | 0.90% |
| 2026-07-01 | 150.00 | 163.99 | 149.66 | 161.50 | 161.50 | qfq | 8,156,100 | 1,291,034,007 | 4.90% |
| 2026-06-30 | 155.00 | 158.64 | 149.20 | 153.95 | 153.95 | qfq | 7,895,878 | 1,215,371,126 | 0.56% |
| 2026-06-29 | 154.50 | 158.00 | 148.99 | 153.10 | 153.10 | qfq | 6,942,191 | 1,058,676,759 | -1.58% |
| 2026-06-26 | 140.58 | 158.88 | 139.12 | 155.56 | 155.56 | qfq | 10,990,101 | 1,659,533,495 | 7.42% |
| 2026-06-25 | 142.27 | 148.75 | 138.21 | 144.82 | 144.82 | qfq | 7,372,422 | 1,053,913,853 | -0.21% |
| 2026-06-24 | 140.58 | 148.99 | 137.80 | 145.13 | 145.13 | qfq | 7,950,222 | 1,147,869,258 | 2.20% |
| 2026-06-23 | 137.62 | 146.58 | 133.50 | 142.00 | 142.00 | qfq | 7,471,723 | 1,054,373,398 | 1.46% |
| 2026-06-22 | 142.17 | 143.83 | 132.28 | 139.96 | 139.96 | qfq | 8,964,479 | 1,230,394,907 | -1.13% |
| 2026-06-18 | 130.14 | 145.50 | 128.00 | 141.56 | 141.56 | qfq | 10,405,195 | 1,442,390,207 | 8.98% |
| 2026-06-17 | 122.00 | 132.50 | 119.82 | 129.90 | 129.90 | qfq | 8,939,250 | 1,159,090,748 | 6.83% |
| 2026-06-16 | 121.89 | 124.44 | 117.76 | 121.60 | 121.60 | qfq | 5,067,456 | 613,911,381 | 1.76% |
| 2026-06-15 | 117.02 | 120.00 | 115.09 | 119.50 | 119.50 | qfq | 4,712,570 | 556,495,197 | 2.14% |
| 2026-06-12 | 119.80 | 123.97 | 116.01 | 117.00 | 117.00 | qfq | 4,218,643 | 506,501,529 | 0.16% |
| 2026-06-11 | 117.00 | 117.91 | 113.88 | 116.81 | 116.81 | qfq | 2,854,992 | 329,619,179 | -0.71% |
| 2026-06-10 | 120.42 | 122.28 | 115.52 | 117.65 | 117.65 | qfq | 3,463,381 | 408,104,862 | -3.27% |
| 2026-06-09 | 121.32 | 122.90 | 117.66 | 121.63 | 121.63 | qfq | 3,799,065 | 455,021,307 | 1.57% |
| 2026-06-08 | 126.33 | 131.63 | 119.00 | 119.75 | 119.75 | qfq | 5,556,116 | 686,065,491 | -7.88% |
| 2026-06-05 | 128.00 | 135.00 | 123.55 | 129.99 | 129.99 | qfq | 7,274,563 | 944,692,990 | 2.73% |
| 2026-06-04 | 132.00 | 134.00 | 125.80 | 126.54 | 126.54 | qfq | 4,753,046 | 609,632,873 | -2.72% |
| 2026-06-03 | 126.93 | 135.60 | 126.00 | 130.08 | 130.08 | qfq | 5,501,690 | 727,006,193 | 1.70% |
| 2026-06-02 | 131.31 | 132.08 | 124.00 | 127.90 | 127.90 | qfq | 3,685,708 | 469,147,508 | -0.65% |
| 2026-06-01 | 132.48 | 136.06 | 128.50 | 128.74 | 128.74 | qfq | 3,889,474 | 512,194,118 | -2.82% |
| 2026-05-29 | 137.91 | 145.98 | 131.00 | 132.48 | 132.48 | qfq | 5,972,324 | 818,277,031 | -7.29% |
| 2026-05-28 | 139.67 | 146.39 | 137.51 | 142.90 | 142.90 | qfq | 7,373,906 | 1,046,776,083 | 2.39% |
| 2026-05-27 | 139.00 | 142.79 | 129.69 | 139.57 | 139.57 | qfq | 8,731,876 | 1,190,155,209 | 4.18% |
| 2026-05-26 | 141.00 | 141.00 | 130.83 | 133.97 | 133.97 | qfq | 6,391,941 | 853,900,739 | -6.24% |
| 2026-05-25 | 148.02 | 148.50 | 138.00 | 142.88 | 142.88 | qfq | 5,474,536 | 779,913,494 | -2.26% |
| 2026-05-22 | 140.15 | 148.50 | 135.00 | 146.18 | 146.18 | qfq | 5,753,874 | 818,600,887 | 4.27% |
| 2026-05-21 | 150.00 | 151.00 | 139.78 | 140.20 | 140.20 | qfq | 6,080,285 | 885,494,180 | -6.50% |
| 2026-05-20 | 142.00 | 153.97 | 142.00 | 149.95 | 149.95 | qfq | 7,565,314 | 1,122,284,827 | 4.74% |
| 2026-05-19 | 148.66 | 149.00 | 141.00 | 143.16 | 143.16 | qfq | 5,191,989 | 744,814,898 | -30.34% |
| 2026-05-18 | 216.56 | 228.66 | 203.36 | 205.51 | 146.93 | qfq | 8,242,469 | 1,765,636,402 | -5.28% |
| 2026-05-15 | 223.00 | 227.46 | 213.00 | 216.96 | 155.11 | qfq | 4,330,742 | 943,025,923 | -2.75% |
| 2026-05-14 | 242.76 | 242.76 | 223.00 | 223.10 | 159.50 | qfq | 6,810,751 | 1,561,540,831 | -8.25% |
| 2026-05-13 | 227.54 | 247.99 | 224.00 | 243.17 | 173.85 | qfq | 7,915,591 | 1,866,018,764 | 7.03% |
| 2026-05-12 | 252.70 | 253.99 | 224.00 | 227.20 | 162.44 | qfq | 8,067,108 | 1,884,958,498 | -8.73% |
| 2026-05-11 | 241.00 | 262.00 | 240.11 | 248.93 | 177.97 | qfq | 8,727,135 | 2,210,279,799 | 6.52% |
| 2026-05-08 | 224.50 | 242.00 | 224.30 | 233.69 | 167.08 | qfq | 6,776,135 | 1,587,723,124 | 2.05% |
| 2026-05-07 | 223.53 | 231.58 | 215.00 | 229.00 | 163.72 | qfq | 6,572,950 | 1,483,681,090 | 2.55% |
| 2026-05-06 | 217.30 | 232.00 | 215.80 | 223.31 | 159.65 | qfq | 6,681,386 | 1,512,733,076 | 2.57% |
| 2026-04-30 | 202.02 | 222.40 | 198.80 | 217.72 | 155.66 | qfq | 8,222,969 | 1,752,802,114 | 7.78% |
| 2026-04-29 | 199.49 | 205.41 | 198.50 | 202.00 | 144.42 | qfq | 4,522,381 | 910,387,264 | 0.25% |
| 2026-04-28 | 207.00 | 207.00 | 198.67 | 201.50 | 144.06 | qfq | 4,220,031 | 851,851,080 | -2.05% |
| 2026-04-27 | 213.44 | 215.30 | 202.43 | 205.71 | 147.07 | qfq | 6,611,362 | 1,370,655,121 | -2.92% |
| 2026-04-24 | 227.46 | 230.99 | 206.00 | 211.90 | 151.50 | qfq | 6,039,247 | 1,303,322,837 | -5.16% |
| 2026-04-23 | 232.17 | 236.80 | 217.88 | 223.43 | 159.74 | qfq | 5,955,920 | 1,339,408,944 | -3.76% |
| 2026-04-22 | 226.00 | 239.98 | 225.80 | 232.15 | 165.97 | qfq | 6,037,575 | 1,399,991,353 | -1.89% |
| 2026-04-21 | 233.74 | 239.00 | 226.20 | 236.62 | 169.17 | qfq | 6,609,895 | 1,532,521,582 | 1.08% |
| 2026-04-20 | 220.00 | 248.00 | 215.81 | 234.10 | 167.37 | qfq | 9,694,595 | 2,254,601,095 | 5.69% |
| 2026-04-17 | 212.00 | 223.08 | 210.20 | 221.50 | 158.36 | qfq | 7,177,245 | 1,564,968,454 | 1.76% |
| 2026-04-16 | 213.55 | 221.58 | 207.02 | 217.67 | 155.62 | qfq | 7,935,000 | 1,705,797,028 | 0.72% |
| 2026-04-15 | 196.66 | 228.00 | 196.00 | 216.12 | 154.51 | qfq | 11,678,523 | 2,523,457,569 | 10.81% |
| 2026-04-14 | 183.97 | 198.99 | 176.00 | 195.04 | 139.44 | qfq | 9,495,641 | 1,788,126,386 | 6.67% |
| 2026-04-13 | 173.35 | 187.94 | 173.09 | 182.85 | 130.73 | qfq | 6,910,514 | 1,254,446,878 | 5.09% |
| 2026-04-10 | 178.58 | 183.70 | 173.22 | 174.00 | 124.40 | qfq | 5,846,631 | 1,038,171,583 | -1.42% |
| 2026-04-09 | 180.54 | 183.00 | 174.10 | 176.50 | 126.19 | qfq | 8,388,859 | 1,500,432,457 | -4.46% |
| 2026-04-08 | 159.00 | 184.74 | 157.00 | 184.74 | 132.08 | qfq | 10,783,677 | 1,928,251,617 | 20.00% |
| 2026-04-07 | 154.53 | 156.55 | 150.00 | 153.95 | 110.07 | qfq | 3,861,716 | 593,183,124 | -1.43% |
| 2026-04-03 | 175.96 | 181.60 | 155.61 | 156.19 | 111.67 | qfq | 7,161,211 | 1,163,427,143 | -11.45% |
| 2026-04-02 | 171.57 | 181.00 | 169.02 | 176.38 | 126.10 | qfq | 5,839,151 | 1,027,285,359 | 2.13% |
| 2026-04-01 | 174.40 | 181.40 | 167.27 | 172.70 | 123.47 | qfq | 5,563,527 | 963,408,889 | 0.82% |
| 2026-03-31 | 170.26 | 185.00 | 169.00 | 171.30 | 122.47 | qfq | 8,354,389 | 1,476,278,462 | 0.15% |
| 2026-03-30 | 154.00 | 176.45 | 154.00 | 171.04 | 122.28 | qfq | 7,533,278 | 1,260,355,285 | 9.05% |
| 2026-03-27 | 152.28 | 160.58 | 152.18 | 156.84 | 112.13 | qfq | 2,752,060 | 433,410,241 | -0.17% |
| 2026-03-26 | 162.00 | 162.96 | 154.50 | 157.11 | 112.32 | qfq | 3,341,662 | 527,522,319 | -1.24% |
| 2026-03-25 | 162.00 | 165.74 | 157.87 | 159.08 | 113.73 | qfq | 2,895,913 | 469,322,026 | 1.26% |
| 2026-03-24 | 160.00 | 162.00 | 151.25 | 157.10 | 112.32 | qfq | 3,112,490 | 484,464,543 | -0.57% |
| 2026-03-23 | 160.97 | 168.01 | 155.00 | 158.00 | 112.96 | qfq | 3,376,027 | 546,241,894 | -3.61% |
| 2026-03-20 | 171.97 | 172.15 | 163.31 | 163.91 | 117.19 | qfq | 2,796,519 | 468,420,581 | -3.30% |
| 2026-03-19 | 170.00 | 174.50 | 168.88 | 169.51 | 121.19 | qfq | 3,093,103 | 528,838,935 | -3.36% |
| 2026-03-18 | 163.52 | 178.00 | 161.06 | 175.40 | 125.40 | qfq | 5,067,453 | 864,533,603 | 7.29% |
| 2026-03-17 | 173.20 | 176.34 | 162.65 | 163.48 | 116.88 | qfq | 3,559,930 | 599,874,239 | -4.95% |
| 2026-03-16 | 178.32 | 179.98 | 168.01 | 171.99 | 122.96 | qfq | 3,931,419 | 674,962,528 | -3.57% |
| 2026-03-13 | 186.00 | 188.00 | 178.00 | 178.35 | 127.51 | qfq | 3,508,767 | 638,937,646 | -5.69% |
| 2026-03-12 | 196.74 | 197.58 | 186.20 | 189.12 | 135.21 | qfq | 4,945,149 | 943,224,090 | -5.61% |
| 2026-03-11 | 192.60 | 201.99 | 189.22 | 200.35 | 143.24 | qfq | 6,263,792 | 1,228,161,853 | 3.66% |
| 2026-03-10 | 190.00 | 197.56 | 187.30 | 193.28 | 138.18 | qfq | 5,212,123 | 1,002,416,773 | 5.09% |
| 2026-03-09 | 179.23 | 185.00 | 177.03 | 183.91 | 131.49 | qfq | 3,638,372 | 658,929,668 | -0.29% |
| 2026-03-06 | 184.99 | 194.39 | 182.05 | 184.45 | 131.87 | qfq | 4,757,932 | 896,265,389 | -1.06% |
| 2026-03-05 | 196.00 | 197.80 | 182.02 | 186.42 | 133.28 | qfq | 6,065,673 | 1,136,605,056 | -3.96% |
| 2026-03-04 | 191.00 | 203.88 | 187.00 | 194.10 | 138.77 | qfq | 4,919,132 | 963,706,574 | 3.03% |
| 2026-03-03 | 211.85 | 211.85 | 186.50 | 188.40 | 134.70 | qfq | 7,419,932 | 1,457,121,268 | -12.04% |
| 2026-03-02 | 209.42 | 227.88 | 209.39 | 214.20 | 153.14 | qfq | 7,946,878 | 1,737,746,760 | 1.75% |
| 2026-02-27 | 200.02 | 230.00 | 200.02 | 210.52 | 150.51 | qfq | 9,714,999 | 2,099,841,810 | 5.98% |
| 2026-02-26 | 184.02 | 208.36 | 184.02 | 198.65 | 142.02 | qfq | 8,242,226 | 1,618,022,707 | 7.96% |
| 2026-02-25 | 178.02 | 186.65 | 174.45 | 184.00 | 131.55 | qfq | 5,728,610 | 1,042,383,444 | 3.37% |
| 2026-02-24 | 181.60 | 184.99 | 177.17 | 178.00 | 127.26 | qfq | 4,181,563 | 753,917,379 | -1.92% |
| 2026-02-13 | 191.60 | 193.00 | 181.00 | 181.49 | 129.76 | qfq | 5,430,315 | 1,006,935,167 | -5.13% |
| 2026-02-12 | 192.30 | 199.59 | 190.01 | 191.30 | 136.77 | qfq | 5,102,826 | 988,490,966 | -2.45% |
| 2026-02-11 | 210.12 | 212.88 | 194.10 | 196.11 | 140.21 | qfq | 8,573,047 | 1,721,178,649 | -7.14% |
| 2026-02-10 | 227.69 | 228.81 | 203.00 | 211.18 | 150.98 | qfq | 9,281,909 | 1,974,302,977 | -8.60% |
| 2026-02-09 | 196.38 | 231.04 | 185.90 | 231.04 | 165.18 | qfq | 12,652,768 | 2,636,480,381 | 20.00% |
| 2026-02-06 | 205.01 | 217.25 | 191.50 | 192.53 | 137.65 | qfq | 7,364,460 | 1,485,054,668 | -7.77% |
| 2026-02-05 | 202.00 | 216.15 | 199.10 | 208.74 | 149.24 | qfq | 4,123,035 | 861,574,351 | -0.60% |
| 2026-02-04 | 229.00 | 233.50 | 207.00 | 210.00 | 150.14 | qfq | 7,917,381 | 1,722,054,796 | -11.98% |
| 2026-02-03 | 230.87 | 239.76 | 216.00 | 238.58 | 170.57 | qfq | 8,509,206 | 1,960,319,435 | 3.28% |
| 2026-02-02 | 245.00 | 250.00 | 225.06 | 231.00 | 165.15 | qfq | 6,413,518 | 1,510,822,690 | -5.74% |
| 2026-01-30 | 244.99 | 249.90 | 227.20 | 245.07 | 175.21 | qfq | 7,097,136 | 1,706,527,896 | -1.96% |
| 2026-01-29 | 228.23 | 255.30 | 216.02 | 249.98 | 178.72 | qfq | 8,490,688 | 2,022,077,406 | 6.83% |
| 2026-01-28 | 233.69 | 243.30 | 221.01 | 234.00 | 167.30 | qfq | 7,583,977 | 1,756,770,868 | -1.27% |
| 2026-01-27 | 223.96 | 246.33 | 220.00 | 237.00 | 169.44 | qfq | 8,477,825 | 1,996,135,871 | 4.87% |
| 2026-01-26 | 231.01 | 247.77 | 220.02 | 226.00 | 161.58 | qfq | 10,442,406 | 2,431,357,191 | 0.48% |
| 2026-01-23 | 202.89 | 224.92 | 200.01 | 224.92 | 160.81 | qfq | 9,100,605 | 1,957,508,591 | 20.00% |
| 2026-01-22 | 162.50 | 189.88 | 162.50 | 187.43 | 134.00 | qfq | 9,241,172 | 1,674,404,703 | 8.34% |
| 2026-01-21 | 172.50 | 179.80 | 167.94 | 173.00 | 123.69 | qfq | 8,707,438 | 1,516,135,943 | 3.38% |
| 2026-01-20 | 183.53 | 188.38 | 160.97 | 167.34 | 119.64 | qfq | 10,994,044 | 1,924,193,639 | -3.49% |
| 2026-01-19 | 170.00 | 184.00 | 166.42 | 173.40 | 123.97 | qfq | 6,707,350 | 1,188,303,898 | 2.18% |
| 2026-01-16 | 167.00 | 178.93 | 161.00 | 169.70 | 121.33 | qfq | 6,478,796 | 1,106,740,889 | 3.47% |
| 2026-01-15 | 186.80 | 186.80 | 151.88 | 164.01 | 117.26 | qfq | 8,755,061 | 1,464,509,532 | -13.59% |
| 2026-01-14 | 195.93 | 203.50 | 183.00 | 189.80 | 135.70 | qfq | 7,090,195 | 1,371,397,313 | -2.12% |
| 2026-01-13 | 205.99 | 212.77 | 178.80 | 193.91 | 138.63 | qfq | 6,675,304 | 1,315,387,315 | -9.81% |
| 2026-01-12 | 180.00 | 217.00 | 175.00 | 215.00 | 153.71 | qfq | 8,774,710 | 1,710,276,030 | 18.22% |
| 2026-01-09 | 187.00 | 200.88 | 178.00 | 181.87 | 130.03 | qfq | 7,432,778 | 1,409,576,642 | -3.26% |
| 2026-01-08 | 177.02 | 190.01 | 175.35 | 188.00 | 134.41 | qfq | 6,902,669 | 1,268,017,715 | 4.44% |
| 2026-01-07 | 173.10 | 190.00 | 168.00 | 180.00 | 128.69 | qfq | 7,623,730 | 1,350,411,412 | -1.64% |
| 2026-01-06 | 171.20 | 185.77 | 164.09 | 183.00 | 130.83 | qfq | 9,298,951 | 1,628,041,691 | -3.68% |
| 2026-01-05 | 174.00 | 195.00 | 169.97 | 190.00 | 135.84 | qfq | 11,139,044 | 2,037,720,138 | 12.85% |
| 2025-12-31 | 147.00 | 171.36 | 144.01 | 168.37 | 120.38 | qfq | 12,706,219 | 2,013,493,487 | 17.91% |
| 2025-12-30 | 151.00 | 164.05 | 139.00 | 142.80 | 102.09 | qfq | 11,773,533 | 1,728,240,430 | -2.19% |
| 2025-12-29 | 132.00 | 146.98 | 131.79 | 146.00 | 104.38 | qfq | 8,774,646 | 1,227,358,215 | 5.04% |
| 2025-12-26 | 126.00 | 139.00 | 123.51 | 139.00 | 99.38 | qfq | 9,654,445 | 1,282,714,705 | 10.32% |
| 2025-12-25 | 121.28 | 128.77 | 118.41 | 126.00 | 90.08 | qfq | 10,429,579 | 1,303,868,723 | 3.28% |
| 2025-12-24 | 101.68 | 122.78 | 101.68 | 122.00 | 87.22 | qfq | 8,986,474 | 1,021,860,540 | 14.22% |
| 2025-12-23 | 106.00 | 107.90 | 95.80 | 106.81 | 76.36 | qfq | 6,805,519 | 700,400,877 | 2.21% |
| 2025-12-22 | 111.00 | 114.88 | 104.30 | 104.50 | 74.71 | qfq | 6,038,267 | 647,830,380 | -6.70% |
| 2025-12-19 | 105.00 | 113.00 | 104.59 | 112.00 | 80.07 | qfq | 6,277,353 | 684,368,977 | 7.07% |
| 2025-12-18 | 104.50 | 113.68 | 104.07 | 104.60 | 74.78 | qfq | 7,846,259 | 856,873,318 | 0.66% |
| 2025-12-17 | 106.00 | 106.82 | 100.51 | 103.91 | 74.29 | qfq | 6,360,094 | 656,987,498 | -2.97% |
| 2025-12-16 | 116.80 | 117.47 | 100.00 | 107.09 | 76.56 | qfq | 9,738,141 | 1,041,449,001 | -8.32% |
| 2025-12-15 | 112.28 | 128.33 | 108.00 | 116.81 | 83.51 | qfq | 12,514,544 | 1,496,840,890 | 6.68% |
| 2025-12-12 | 100.20 | 110.81 | 100.19 | 109.50 | 78.29 | qfq | 11,406,963 | 1,207,286,966 | 9.28% |
| 2025-12-11 | 102.90 | 105.00 | 95.00 | 100.20 | 71.64 | qfq | 9,695,434 | 961,229,053 | 0.10% |
| 2025-12-10 | 97.56 | 102.88 | 94.40 | 100.10 | 71.57 | qfq | 12,656,616 | 1,245,731,260 | 2.61% |
| 2025-12-09 | 90.08 | 104.80 | 90.08 | 97.55 | 69.74 | qfq | 13,416,969 | 1,306,052,571 | 8.39% |
| 2025-12-08 | 77.00 | 93.36 | 76.24 | 90.00 | 64.35 | qfq | 12,446,382 | 1,087,637,452 | 15.68% |
| 2025-12-05 | 71.35 | 79.48 | 71.35 | 77.80 | 55.62 | qfq | 9,513,717 | 728,087,157 | 3.93% |
| 2025-12-04 | 60.88 | 75.00 | 60.18 | 74.86 | 53.52 | qfq | 9,815,945 | 668,002,598 | 19.58% |
| 2025-12-03 | 57.77 | 63.08 | 55.69 | 62.60 | 44.76 | qfq | 7,774,399 | 465,369,497 | 7.39% |
| 2025-12-02 | 56.66 | 59.50 | 56.65 | 58.29 | 41.67 | qfq | 3,911,892 | 227,083,550 | 1.98% |
| 2025-12-01 | 58.00 | 59.07 | 56.31 | 57.16 | 40.87 | qfq | 3,564,002 | 203,711,283 | -2.76% |
| 2025-11-28 | 56.05 | 59.26 | 54.48 | 58.78 | 42.02 | qfq | 5,632,427 | 319,755,865 | 3.83% |
| 2025-11-27 | 54.04 | 57.79 | 54.04 | 56.61 | 40.47 | qfq | 6,737,061 | 378,404,164 | 4.76% |
| 2025-11-26 | 55.60 | 56.01 | 53.73 | 54.04 | 38.64 | qfq | 5,000,009 | 272,568,303 | -2.88% |
| 2025-11-25 | 56.77 | 58.52 | 55.50 | 55.64 | 39.78 | qfq | 7,488,356 | 426,270,147 | -4.32% |
| 2025-11-24 | 52.69 | 60.00 | 52.00 | 58.15 | 41.57 | qfq | 9,713,612 | 551,318,299 | 11.46% |
| 2025-11-21 | 50.77 | 54.69 | 50.43 | 52.17 | 37.30 | qfq | 7,246,265 | 380,017,311 | 2.90% |
| 2025-11-20 | 49.67 | 51.77 | 48.97 | 50.70 | 36.25 | qfq | 4,962,751 | 251,640,561 | 2.47% |
| 2025-11-19 | 48.20 | 51.82 | 47.24 | 49.48 | 35.38 | qfq | 4,672,745 | 233,271,598 | 3.32% |
| 2025-11-18 | 48.22 | 48.77 | 47.31 | 47.89 | 34.24 | qfq | 2,071,138 | 99,146,995 | -0.68% |
| 2025-11-17 | 49.13 | 49.80 | 48.08 | 48.22 | 34.47 | qfq | 2,662,920 | 129,415,666 | -2.59% |
| 2025-11-14 | 48.82 | 50.68 | 48.82 | 49.50 | 35.39 | qfq | 3,671,852 | 182,809,013 | 0.36% |
| 2025-11-13 | 51.24 | 51.33 | 49.00 | 49.32 | 35.26 | qfq | 5,385,795 | 269,408,938 | -3.29% |
| 2025-11-12 | 51.67 | 52.85 | 50.60 | 51.00 | 36.46 | qfq | 5,024,952 | 258,704,759 | -1.98% |
| 2025-11-11 | 51.98 | 55.50 | 51.30 | 52.03 | 37.20 | qfq | 8,021,837 | 425,676,615 | 1.56% |
| 2025-11-10 | 53.80 | 53.80 | 50.77 | 51.23 | 36.63 | qfq | 6,848,672 | 355,847,846 | -4.49% |
| 2025-11-07 | 52.80 | 55.78 | 51.67 | 53.64 | 38.35 | qfq | 9,876,758 | 533,733,664 | -0.48% |
| 2025-11-06 | 47.68 | 57.48 | 46.51 | 53.90 | 38.54 | qfq | 12,119,717 | 622,048,865 | 12.24% |
| 2025-11-05 | 43.25 | 48.80 | 43.05 | 48.02 | 34.33 | qfq | 9,402,088 | 441,050,654 | 7.19% |
| 2025-11-04 | 44.10 | 46.44 | 43.60 | 44.80 | 32.03 | qfq | 7,551,143 | 340,762,409 | 2.05% |
| 2025-11-03 | 43.11 | 44.64 | 41.80 | 43.90 | 31.39 | qfq | 5,308,542 | 230,214,960 | 1.79% |
| 2025-10-31 | 43.00 | 44.44 | 42.86 | 43.13 | 30.84 | qfq | 5,008,070 | 217,747,659 | -1.57% |
| 2025-10-30 | 41.59 | 44.40 | 41.14 | 43.82 | 31.33 | qfq | 7,767,354 | 335,413,476 | 4.58% |
| 2025-10-29 | 41.40 | 42.04 | 40.80 | 41.90 | 29.96 | qfq | 4,208,192 | 174,335,514 | 0.72% |
| 2025-10-28 | 42.00 | 42.77 | 41.51 | 41.60 | 29.74 | qfq | 4,717,327 | 198,172,132 | -1.89% |
| 2025-10-27 | 42.44 | 43.44 | 42.30 | 42.40 | 30.31 | qfq | 7,165,856 | 305,728,852 | -2.44% |
| 2025-10-24 | 41.85 | 45.46 | 41.63 | 43.46 | 31.07 | qfq | 10,687,225 | 468,546,181 | 5.92% |
| 2025-10-23 | 42.44 | 42.44 | 40.55 | 41.03 | 29.33 | qfq | 6,581,228 | 270,711,880 | -4.14% |
| 2025-10-22 | 43.67 | 43.78 | 42.26 | 42.80 | 30.60 | qfq | 7,874,420 | 337,020,949 | -2.39% |
| 2025-10-21 | 45.00 | 45.00 | 42.36 | 43.85 | 31.35 | qfq | 13,989,593 | 605,263,972 | -4.22% |
| 2025-10-20 | 40.57 | 45.78 | 39.69 | 45.78 | 32.73 | qfq | 15,597,415 | 688,141,146 | 20.00% |
| 2025-10-17 | 39.98 | 40.24 | 37.87 | 38.15 | 27.28 | qfq | 3,916,182 | 151,776,367 | -4.74% |
| 2025-10-16 | 41.25 | 41.96 | 39.46 | 40.05 | 28.63 | qfq | 5,854,388 | 235,326,223 | -4.89% |
| 2025-10-15 | 40.87 | 45.00 | 40.87 | 42.11 | 30.11 | qfq | 7,650,701 | 324,243,509 | 1.81% |
| 2025-10-14 | 40.82 | 41.78 | 39.80 | 41.36 | 29.57 | qfq | 6,055,346 | 247,749,058 | 1.92% |
| 2025-10-13 | 38.63 | 40.69 | 37.35 | 40.58 | 29.01 | qfq | 4,287,547 | 171,212,863 | 0.92% |
| 2025-10-10 | 39.30 | 40.57 | 39.02 | 40.21 | 28.75 | qfq | 4,159,174 | 166,529,109 | 1.85% |
| 2025-10-09 | 39.31 | 40.14 | 38.80 | 39.48 | 28.23 | qfq | 2,561,910 | 101,269,976 | 1.15% |
| 2025-09-30 | 40.03 | 40.33 | 39.00 | 39.03 | 27.90 | qfq | 2,485,394 | 97,910,323 | -1.81% |
| 2025-09-29 | 38.89 | 40.10 | 38.05 | 39.75 | 28.42 | qfq | 3,440,354 | 135,321,012 | 2.77% |
| 2025-09-26 | 38.02 | 40.88 | 37.53 | 38.68 | 27.65 | qfq | 4,335,860 | 170,493,580 | 1.79% |
| 2025-09-25 | 38.64 | 39.10 | 37.87 | 38.00 | 27.17 | qfq | 1,649,988 | 63,423,624 | -1.71% |
| 2025-09-24 | 38.19 | 38.74 | 37.57 | 38.66 | 27.64 | qfq | 1,752,040 | 67,297,907 | 1.23% |
| 2025-09-23 | 39.16 | 39.30 | 37.06 | 38.19 | 27.30 | qfq | 2,862,020 | 108,621,724 | -2.53% |
| 2025-09-22 | 39.38 | 39.59 | 38.67 | 39.18 | 28.01 | qfq | 1,811,718 | 70,861,453 | -0.51% |
| 2025-09-19 | 39.20 | 39.75 | 38.66 | 39.38 | 28.15 | qfq | 2,462,802 | 96,612,302 | 0.46% |
| 2025-09-18 | 39.89 | 40.80 | 38.52 | 39.20 | 28.03 | qfq | 4,258,958 | 169,623,324 | -2.00% |
| 2025-09-17 | 40.19 | 40.79 | 39.56 | 40.00 | 28.60 | qfq | 3,634,148 | 145,562,191 | -0.47% |
| 2025-09-16 | 40.47 | 40.47 | 39.15 | 40.19 | 28.73 | qfq | 3,587,645 | 142,866,109 | -0.72% |
| 2025-09-15 | 39.70 | 40.90 | 39.30 | 40.48 | 28.94 | qfq | 4,292,669 | 172,827,225 | 1.61% |
| 2025-09-12 | 40.26 | 40.26 | 39.57 | 39.84 | 28.48 | qfq | 3,349,480 | 133,458,827 | -0.87% |
| 2025-09-11 | 39.16 | 40.22 | 38.41 | 40.19 | 28.73 | qfq | 4,711,954 | 187,452,691 | 2.92% |
| 2025-09-10 | 38.99 | 39.33 | 38.51 | 39.05 | 27.92 | qfq | 2,150,035 | 83,672,344 | 0.15% |
| 2025-09-09 | 39.70 | 40.37 | 38.65 | 38.99 | 27.88 | qfq | 3,183,033 | 125,538,243 | -2.40% |
| 2025-09-08 | 39.13 | 40.00 | 38.89 | 39.95 | 28.56 | qfq | 3,788,951 | 150,205,105 | 2.12% |
| 2025-09-05 | 38.34 | 39.33 | 37.80 | 39.12 | 27.97 | qfq | 3,212,131 | 124,957,357 | 3.03% |
| 2025-09-04 | 37.50 | 39.89 | 37.22 | 37.97 | 27.15 | qfq | 3,730,940 | 143,849,415 | 1.39% |
| 2025-09-03 | 38.79 | 39.20 | 37.26 | 37.45 | 26.77 | qfq | 2,337,500 | 88,984,296 | -3.63% |
| 2025-09-02 | 39.59 | 39.97 | 38.46 | 38.86 | 27.78 | qfq | 3,853,800 | 150,395,101 | -1.82% |
| 2025-09-01 | 38.25 | 39.72 | 37.95 | 39.58 | 28.30 | qfq | 4,271,632 | 167,166,013 | 2.54% |
| 2025-08-29 | 37.38 | 39.12 | 37.00 | 38.60 | 27.60 | qfq | 3,924,411 | 150,702,959 | 3.07% |
| 2025-08-28 | 37.40 | 38.28 | 36.03 | 37.45 | 26.77 | qfq | 3,378,172 | 125,552,370 | 0.08% |
| 2025-08-27 | 39.01 | 39.23 | 37.42 | 37.42 | 26.75 | qfq | 4,003,244 | 153,954,264 | -4.66% |
| 2025-08-26 | 39.29 | 39.70 | 38.80 | 39.25 | 28.06 | qfq | 3,355,136 | 131,864,403 | -1.18% |
| 2025-08-25 | 38.80 | 39.88 | 38.60 | 39.72 | 28.40 | qfq | 5,407,330 | 212,509,750 | 2.37% |
| 2025-08-22 | 38.58 | 39.30 | 37.92 | 38.80 | 27.74 | qfq | 4,652,069 | 178,980,375 | 0.28% |
| 2025-08-21 | 40.40 | 40.40 | 38.63 | 38.69 | 27.66 | qfq | 4,785,546 | 188,329,862 | -3.28% |
| 2025-08-20 | 39.00 | 40.45 | 38.62 | 40.00 | 28.60 | qfq | 6,005,791 | 236,382,173 | 3.60% |
| 2025-08-19 | 39.27 | 39.70 | 38.50 | 38.61 | 27.60 | qfq | 5,113,271 | 198,531,366 | -2.62% |
| 2025-08-18 | 38.43 | 39.68 | 38.42 | 39.65 | 28.35 | qfq | 6,407,635 | 250,726,120 | 3.17% |
| 2025-08-15 | 38.30 | 39.14 | 38.01 | 38.43 | 27.48 | qfq | 5,907,711 | 227,828,564 | 0.95% |
| 2025-08-14 | 40.80 | 40.99 | 37.85 | 38.07 | 27.22 | qfq | 9,590,409 | 374,241,263 | -8.84% |
| 2025-08-13 | 41.51 | 41.88 | 40.50 | 41.76 | 29.86 | qfq | 11,162,028 | 458,954,342 | -2.86% |
| 2025-08-12 | 39.96 | 43.75 | 39.09 | 42.99 | 30.74 | qfq | 16,743,693 | 692,321,308 | 6.62% |
| 2025-08-11 | 43.50 | 44.16 | 39.60 | 40.32 | 28.83 | qfq | 18,201,411 | 744,734,144 | -4.23% |
| 2025-08-08 | 36.04 | 42.10 | 36.01 | 42.10 | 30.10 | qfq | 11,256,179 | 455,738,624 | 20.01% |
| 2025-08-07 | 34.13 | 36.04 | 33.80 | 35.08 | 25.08 | qfq | 6,616,041 | 232,756,764 | 2.81% |
| 2025-08-06 | 33.60 | 34.28 | 33.46 | 34.12 | 24.39 | qfq | 2,544,938 | 86,516,677 | 1.55% |
| 2025-08-05 | 32.98 | 33.60 | 32.88 | 33.60 | 24.02 | qfq | 2,442,826 | 81,305,543 | 1.88% |
| 2025-08-04 | 32.42 | 33.28 | 32.22 | 32.98 | 23.58 | qfq | 2,431,711 | 79,643,121 | 1.73% |
| 2025-08-01 | 32.58 | 32.69 | 31.81 | 32.42 | 23.18 | qfq | 2,650,273 | 85,642,364 | -0.86% |
| 2025-07-31 | 31.95 | 33.11 | 31.95 | 32.70 | 23.38 | qfq | 3,450,173 | 112,230,515 | 2.41% |
| 2025-07-30 | 32.40 | 33.28 | 31.72 | 31.93 | 22.83 | qfq | 2,688,401 | 86,963,359 | -0.87% |
| 2025-07-29 | 32.05 | 32.21 | 31.66 | 32.21 | 23.03 | qfq | 1,436,380 | 45,821,805 | 0.50% |
| 2025-07-28 | 31.87 | 32.10 | 31.60 | 32.05 | 22.91 | qfq | 1,353,300 | 43,226,931 | 0.50% |
| 2025-07-25 | 31.38 | 31.90 | 31.08 | 31.89 | 22.80 | qfq | 1,749,140 | 55,306,836 | 1.37% |
| 2025-07-24 | 31.27 | 31.69 | 31.24 | 31.46 | 22.49 | qfq | 1,550,820 | 48,722,131 | 0.38% |
| 2025-07-23 | 31.68 | 31.79 | 31.29 | 31.34 | 22.41 | qfq | 1,860,088 | 58,591,711 | -1.42% |
| 2025-07-22 | 32.21 | 32.57 | 31.73 | 31.79 | 22.73 | qfq | 2,486,282 | 79,887,736 | -1.55% |
| 2025-07-21 | 31.92 | 32.55 | 31.61 | 32.29 | 23.09 | qfq | 2,557,933 | 82,018,216 | 0.72% |
| 2025-07-18 | 32.53 | 32.77 | 31.56 | 32.06 | 22.92 | qfq | 4,018,168 | 128,402,382 | -0.31% |
| 2025-07-17 | 30.50 | 33.54 | 30.50 | 32.16 | 22.99 | qfq | 5,932,637 | 190,556,823 | 5.06% |
| 2025-07-16 | 30.31 | 30.79 | 30.30 | 30.61 | 21.88 | qfq | 1,553,164 | 47,509,385 | 0.49% |
| 2025-07-15 | 30.97 | 31.13 | 30.21 | 30.46 | 21.78 | qfq | 1,546,220 | 47,240,670 | -1.33% |
| 2025-07-14 | 30.37 | 31.09 | 30.35 | 30.87 | 22.07 | qfq | 1,707,672 | 52,363,730 | 1.15% |
| 2025-07-11 | 30.66 | 30.80 | 30.01 | 30.52 | 21.82 | qfq | 1,615,090 | 49,123,368 | 0.39% |
| 2025-07-10 | 30.76 | 30.90 | 30.18 | 30.40 | 21.73 | qfq | 1,627,760 | 49,598,747 | -0.82% |
| 2025-07-09 | 30.95 | 31.39 | 30.50 | 30.65 | 21.91 | qfq | 1,697,760 | 52,299,485 | -0.65% |
| 2025-07-08 | 31.06 | 31.09 | 30.47 | 30.85 | 22.06 | qfq | 1,648,780 | 50,843,781 | 0.00% |
| 2025-07-07 | 29.84 | 31.10 | 29.50 | 30.85 | 22.06 | qfq | 2,819,480 | 85,855,023 | 3.35% |
| 2025-07-04 | 30.94 | 31.00 | 29.68 | 29.85 | 21.34 | qfq | 2,651,280 | 79,834,143 | -3.30% |
| 2025-07-03 | 31.43 | 31.88 | 30.58 | 30.87 | 22.07 | qfq | 3,133,980 | 97,105,232 | -0.80% |
| 2025-07-02 | 31.50 | 31.85 | 30.42 | 31.12 | 22.25 | qfq | 4,039,281 | 124,932,797 | 1.87% |
| 2025-07-01 | 30.92 | 31.15 | 30.31 | 30.55 | 21.84 | qfq | 2,796,001 | 85,893,134 | -0.59% |
| 2025-06-30 | 29.78 | 31.50 | 29.78 | 30.73 | 21.97 | qfq | 4,771,173 | 146,967,049 | 3.82% |
| 2025-06-27 | 29.42 | 29.80 | 29.16 | 29.60 | 21.16 | qfq | 2,300,611 | 67,787,990 | 0.61% |
| 2025-06-26 | 29.19 | 30.10 | 28.83 | 29.42 | 21.03 | qfq | 3,146,857 | 92,783,551 | 1.34% |
| 2025-06-25 | 29.10 | 29.33 | 28.75 | 29.03 | 20.75 | qfq | 1,859,120 | 53,915,591 | -0.24% |
| 2025-06-24 | 28.13 | 29.16 | 28.12 | 29.10 | 20.80 | qfq | 1,874,091 | 53,888,143 | 3.45% |
| 2025-06-23 | 27.41 | 28.22 | 27.20 | 28.13 | 20.11 | qfq | 1,756,400 | 49,020,468 | 2.63% |
| 2025-06-20 | 27.54 | 28.15 | 27.40 | 27.41 | 19.60 | qfq | 1,358,700 | 37,664,271 | -0.47% |
| 2025-06-19 | 28.48 | 28.69 | 27.48 | 27.54 | 19.69 | qfq | 2,018,000 | 56,326,046 | -3.30% |
| 2025-06-18 | 28.63 | 28.82 | 28.28 | 28.48 | 20.36 | qfq | 1,260,880 | 35,953,864 | -0.59% |
| 2025-06-17 | 29.03 | 29.19 | 28.46 | 28.65 | 20.48 | qfq | 1,146,411 | 32,866,172 | -0.90% |
| 2025-06-16 | 28.66 | 29.29 | 28.31 | 28.91 | 20.67 | qfq | 1,662,171 | 48,244,636 | 0.87% |
| 2025-06-13 | 29.30 | 29.31 | 28.31 | 28.66 | 20.49 | qfq | 1,820,780 | 52,179,199 | -1.17% |
| 2025-06-12 | 29.28 | 29.34 | 28.75 | 29.00 | 20.73 | qfq | 2,090,780 | 60,546,562 | -0.99% |
| 2025-06-11 | 29.54 | 29.66 | 29.07 | 29.29 | 20.94 | qfq | 2,426,980 | 71,115,035 | -0.95% |
| 2025-06-10 | 29.62 | 30.64 | 28.97 | 29.57 | 21.14 | qfq | 4,414,516 | 131,056,419 | -0.67% |
| 2025-06-09 | 29.46 | 30.68 | 29.28 | 29.77 | 21.28 | qfq | 4,104,328 | 123,348,840 | 0.54% |
| 2025-06-06 | 29.70 | 30.68 | 28.96 | 29.61 | 21.17 | qfq | 4,163,980 | 123,305,463 | 0.34% |
| 2025-06-05 | 28.74 | 29.90 | 28.45 | 29.51 | 21.10 | qfq | 4,796,474 | 140,385,415 | 2.68% |
| 2025-06-04 | 28.19 | 30.15 | 28.12 | 28.74 | 20.55 | qfq | 3,779,000 | 109,484,640 | 2.50% |
| 2025-06-03 | 27.87 | 28.77 | 27.63 | 28.04 | 20.05 | qfq | 2,047,581 | 57,604,614 | -0.07% |
| 2025-05-30 | 28.52 | 28.87 | 27.79 | 28.06 | 20.06 | qfq | 2,455,000 | 69,491,061 | -1.27% |
| 2025-05-29 | 27.48 | 28.80 | 27.48 | 28.42 | 20.32 | qfq | 2,342,320 | 66,345,220 | 2.97% |
| 2025-05-28 | 27.97 | 28.20 | 27.48 | 27.60 | 19.73 | qfq | 1,134,860 | 31,541,680 | -0.93% |
| 2025-05-27 | 28.08 | 28.12 | 27.58 | 27.86 | 19.92 | qfq | 1,106,331 | 30,773,512 | -0.54% |
| 2025-05-26 | 27.16 | 28.27 | 26.88 | 28.01 | 20.03 | qfq | 1,768,560 | 48,985,139 | 3.13% |
| 2025-05-23 | 27.54 | 27.86 | 27.05 | 27.16 | 19.42 | qfq | 1,562,211 | 42,827,949 | -1.16% |
| 2025-05-22 | 27.77 | 28.44 | 27.44 | 27.48 | 19.65 | qfq | 1,397,911 | 38,781,821 | -2.14% |
| 2025-05-21 | 28.50 | 28.70 | 27.95 | 28.08 | 20.08 | qfq | 1,273,291 | 35,904,391 | -1.47% |
| 2025-05-20 | 28.17 | 28.60 | 28.01 | 28.50 | 20.38 | qfq | 1,690,560 | 47,933,165 | 0.85% |
| 2025-05-19 | 28.97 | 28.97 | 28.00 | 28.26 | 20.20 | qfq | 1,690,140 | 47,770,143 | -0.91% |
| 2025-05-16 | 28.30 | 28.99 | 28.15 | 28.52 | 20.39 | qfq | 2,504,840 | 71,617,169 | 0.56% |
| 2025-05-15 | 28.60 | 28.74 | 27.74 | 28.36 | 20.28 | qfq | 2,317,455 | 65,592,755 | 0.75% |
| 2025-05-14 | 28.60 | 28.71 | 28.03 | 28.15 | 20.13 | qfq | 2,601,440 | 73,737,677 | -1.26% |
| 2025-05-13 | 29.30 | 29.52 | 28.28 | 28.51 | 20.38 | qfq | 2,554,660 | 73,117,939 | -1.76% |
| 2025-05-12 | 28.78 | 29.13 | 28.51 | 29.02 | 20.75 | qfq | 3,233,800 | 93,546,831 | 0.10% |
| 2025-05-09 | 28.80 | 29.68 | 28.40 | 28.99 | 20.73 | qfq | 4,824,540 | 139,672,402 | 0.87% |
| 2025-05-08 | 27.39 | 29.00 | 27.39 | 28.74 | 20.55 | qfq | 5,242,044 | 148,744,484 | 3.79% |
| 2025-05-07 | 28.00 | 28.40 | 27.36 | 27.69 | 19.80 | qfq | 4,449,960 | 123,883,712 | 0.47% |
| 2025-05-06 | 26.28 | 27.84 | 26.00 | 27.56 | 19.70 | qfq | 4,685,817 | 126,986,722 | 6.00% |
| 2025-04-30 | 25.30 | 26.13 | 25.30 | 26.00 | 18.59 | qfq | 3,118,380 | 80,589,028 | 2.77% |
| 2025-04-29 | 24.99 | 25.62 | 24.68 | 25.30 | 18.09 | qfq | 2,667,820 | 67,608,212 | 0.96% |
| 2025-04-28 | 25.60 | 26.18 | 24.92 | 25.06 | 17.92 | qfq | 2,983,564 | 75,874,987 | -2.87% |
| 2025-04-25 | 24.78 | 26.33 | 24.68 | 25.80 | 18.45 | qfq | 4,714,077 | 119,515,778 | 6.13% |
| 2025-04-24 | 25.04 | 25.25 | 24.16 | 24.31 | 17.38 | qfq | 3,183,751 | 78,338,281 | -2.95% |
| 2025-04-23 | 25.60 | 25.60 | 24.68 | 25.05 | 17.91 | qfq | 4,320,640 | 108,239,823 | -2.76% |
| 2025-04-22 | 25.68 | 26.39 | 25.02 | 25.76 | 18.42 | qfq | 5,448,100 | 138,593,928 | -0.54% |
| 2025-04-21 | 24.14 | 27.50 | 24.14 | 25.90 | 18.52 | qfq | 6,259,760 | 161,259,403 | 5.50% |
| 2025-04-18 | 26.58 | 26.80 | 24.50 | 24.55 | 17.55 | qfq | 7,463,444 | 191,028,439 | -11.15% |
| 2025-04-17 | 26.40 | 28.93 | 25.80 | 27.63 | 19.75 | qfq | 11,527,961 | 311,780,510 | -2.16% |
| 2025-04-16 | 25.85 | 28.24 | 25.85 | 28.24 | 20.19 | qfq | 11,773,422 | 326,164,977 | 20.02% |
| 2025-04-15 | 23.40 | 23.78 | 23.18 | 23.53 | 16.82 | qfq | 749,329 | 17,556,113 | 0.00% |
| 2025-04-14 | 23.60 | 23.95 | 23.24 | 23.53 | 16.82 | qfq | 1,072,160 | 25,254,698 | 1.86% |
| 2025-04-11 | 22.96 | 23.30 | 22.68 | 23.10 | 16.52 | qfq | 1,051,340 | 24,270,431 | 0.52% |
| 2025-04-10 | 23.00 | 23.45 | 22.64 | 22.98 | 16.43 | qfq | 1,805,425 | 41,742,424 | 3.05% |
| 2025-04-09 | 21.33 | 22.64 | 20.01 | 22.30 | 15.94 | qfq | 1,587,520 | 33,958,634 | 2.91% |
| 2025-04-08 | 20.98 | 22.59 | 20.92 | 21.67 | 15.49 | qfq | 1,581,100 | 34,408,694 | 3.19% |
| 2025-04-07 | 24.21 | 24.38 | 20.64 | 21.00 | 15.01 | qfq | 2,351,453 | 52,144,342 | -18.03% |
| 2025-04-03 | 26.40 | 26.40 | 25.10 | 25.62 | 18.32 | qfq | 988,800 | 25,382,262 | -1.88% |
| 2025-04-02 | 25.79 | 26.44 | 25.60 | 26.11 | 18.67 | qfq | 942,413 | 24,553,154 | 1.28% |
| 2025-04-01 | 25.00 | 26.04 | 25.00 | 25.78 | 18.43 | qfq | 1,251,740 | 32,204,016 | 2.71% |
| 2025-03-31 | 25.33 | 25.33 | 24.55 | 25.10 | 17.95 | qfq | 1,281,120 | 31,847,821 | -1.03% |
| 2025-03-28 | 26.56 | 26.75 | 25.30 | 25.36 | 18.13 | qfq | 1,972,918 | 50,971,445 | -4.52% |
| 2025-03-27 | 27.27 | 27.37 | 26.32 | 26.56 | 18.99 | qfq | 1,663,703 | 44,307,606 | -2.89% |
| 2025-03-26 | 27.24 | 28.10 | 27.14 | 27.35 | 19.55 | qfq | 1,811,625 | 50,045,533 | 0.04% |
| 2025-03-25 | 27.58 | 28.20 | 27.12 | 27.34 | 19.55 | qfq | 2,360,031 | 65,202,074 | -1.58% |
| 2025-03-24 | 29.57 | 30.03 | 26.90 | 27.78 | 19.86 | qfq | 4,496,194 | 128,048,808 | -5.86% |
| 2025-03-21 | 28.61 | 29.60 | 28.33 | 29.51 | 21.10 | qfq | 3,744,820 | 109,599,374 | 2.43% |
| 2025-03-20 | 28.17 | 29.37 | 28.17 | 28.81 | 20.60 | qfq | 2,210,211 | 63,761,178 | 1.52% |
| 2025-03-19 | 28.60 | 29.01 | 28.20 | 28.38 | 20.29 | qfq | 1,457,940 | 41,630,801 | -1.46% |
| 2025-03-18 | 28.60 | 29.20 | 28.42 | 28.80 | 20.59 | qfq | 1,469,060 | 42,170,317 | 0.59% |
| 2025-03-17 | 28.30 | 28.86 | 28.06 | 28.63 | 20.47 | qfq | 1,668,372 | 47,628,020 | 1.17% |
| 2025-03-14 | 28.30 | 28.43 | 27.58 | 28.30 | 20.23 | qfq | 1,607,360 | 45,039,513 | 0.28% |
| 2025-03-13 | 28.49 | 28.88 | 27.75 | 28.22 | 20.18 | qfq | 1,496,460 | 42,152,549 | -1.36% |
| 2025-03-12 | 28.93 | 29.05 | 28.50 | 28.61 | 20.45 | qfq | 1,603,740 | 45,951,548 | -1.11% |
| 2025-03-11 | 28.82 | 29.11 | 28.44 | 28.93 | 20.68 | qfq | 1,584,207 | 45,453,995 | -0.45% |
| 2025-03-10 | 29.29 | 29.60 | 28.75 | 29.06 | 20.78 | qfq | 1,954,431 | 56,854,011 | -0.62% |
| 2025-03-07 | 29.38 | 29.49 | 28.56 | 29.24 | 20.90 | qfq | 3,465,912 | 100,484,229 | -1.22% |
| 2025-03-06 | 30.00 | 30.16 | 29.02 | 29.60 | 21.16 | qfq | 6,417,609 | 188,955,936 | -1.76% |
| 2025-03-05 | 27.44 | 30.28 | 26.40 | 30.13 | 21.54 | qfq | 6,383,964 | 182,694,063 | 11.06% |
| 2025-03-04 | 26.51 | 27.40 | 26.31 | 27.13 | 19.40 | qfq | 1,503,940 | 40,610,367 | 2.22% |
| 2025-03-03 | 26.47 | 26.99 | 26.20 | 26.54 | 18.97 | qfq | 1,197,036 | 31,977,864 | 0.57% |
| 2025-02-28 | 27.28 | 27.55 | 26.26 | 26.39 | 18.87 | qfq | 1,771,996 | 47,507,955 | -4.04% |
| 2025-02-27 | 27.60 | 28.25 | 26.90 | 27.50 | 19.66 | qfq | 2,920,724 | 80,122,852 | -1.57% |
| 2025-02-26 | 26.54 | 30.00 | 26.21 | 27.94 | 19.98 | qfq | 5,018,894 | 141,516,775 | 5.28% |
| 2025-02-25 | 25.99 | 26.78 | 25.78 | 26.54 | 18.97 | qfq | 1,633,949 | 43,170,612 | 1.22% |
| 2025-02-24 | 25.82 | 26.30 | 25.59 | 26.22 | 18.75 | qfq | 1,328,908 | 34,591,649 | 0.88% |
| 2025-02-21 | 25.83 | 26.05 | 25.61 | 25.99 | 18.58 | qfq | 1,073,835 | 27,843,553 | 0.27% |
| 2025-02-20 | 25.95 | 26.10 | 25.75 | 25.92 | 18.53 | qfq | 794,505 | 20,573,324 | 0.08% |
| 2025-02-19 | 25.21 | 25.96 | 25.03 | 25.90 | 18.52 | qfq | 1,151,805 | 29,649,019 | 2.45% |
| 2025-02-18 | 25.74 | 25.96 | 25.08 | 25.28 | 18.07 | qfq | 1,034,381 | 26,477,354 | -1.79% |
| 2025-02-17 | 25.43 | 26.00 | 25.40 | 25.74 | 18.40 | qfq | 925,847 | 23,794,122 | 0.90% |
| 2025-02-14 | 25.56 | 25.70 | 25.33 | 25.51 | 18.24 | qfq | 793,180 | 20,236,553 | 0.31% |
| 2025-02-13 | 25.80 | 26.06 | 25.41 | 25.43 | 18.18 | qfq | 841,720 | 21,578,659 | -1.85% |
| 2025-02-12 | 25.66 | 26.06 | 25.66 | 25.91 | 18.52 | qfq | 927,939 | 23,993,355 | 0.74% |
| 2025-02-11 | 26.10 | 26.13 | 25.51 | 25.72 | 18.39 | qfq | 1,066,660 | 27,414,829 | -1.57% |
| 2025-02-10 | 26.23 | 26.40 | 25.81 | 26.13 | 18.68 | qfq | 1,401,820 | 36,459,312 | -0.87% |
| 2025-02-07 | 25.60 | 26.78 | 25.29 | 26.36 | 18.85 | qfq | 2,716,214 | 70,778,845 | 3.78% |
| 2025-02-06 | 24.85 | 25.41 | 24.63 | 25.40 | 18.16 | qfq | 1,118,953 | 28,171,550 | 2.25% |
| 2025-02-05 | 24.42 | 24.88 | 24.39 | 24.84 | 17.76 | qfq | 1,031,500 | 25,513,255 | 2.64% |
| 2025-01-27 | 24.64 | 24.94 | 24.14 | 24.20 | 17.30 | qfq | 968,467 | 23,813,924 | -1.55% |
| 2025-01-24 | 24.08 | 24.91 | 23.80 | 24.58 | 17.57 | qfq | 1,353,658 | 32,959,266 | 1.65% |
| 2025-01-23 | 24.39 | 24.70 | 24.12 | 24.18 | 17.29 | qfq | 898,880 | 21,993,326 | 0.17% |
| 2025-01-22 | 24.40 | 24.49 | 24.00 | 24.14 | 17.26 | qfq | 659,960 | 15,985,860 | -0.98% |
| 2025-01-21 | 24.58 | 24.79 | 24.07 | 24.38 | 17.43 | qfq | 722,740 | 17,557,499 | -0.81% |
| 2025-01-20 | 24.31 | 24.60 | 23.95 | 24.58 | 17.57 | qfq | 894,294 | 21,827,773 | 1.28% |
| 2025-01-17 | 24.23 | 24.58 | 24.00 | 24.27 | 17.35 | qfq | 883,392 | 21,432,559 | 0.08% |
| 2025-01-16 | 24.38 | 24.70 | 24.03 | 24.25 | 17.34 | qfq | 908,254 | 22,134,304 | -0.16% |
| 2025-01-15 | 24.68 | 24.87 | 24.17 | 24.29 | 17.37 | qfq | 983,060 | 23,979,525 | -1.50% |
| 2025-01-14 | 23.70 | 24.66 | 23.55 | 24.66 | 17.63 | qfq | 1,256,885 | 30,418,693 | 5.43% |
| 2025-01-13 | 22.99 | 23.73 | 22.36 | 23.39 | 16.72 | qfq | 916,805 | 21,303,264 | 1.70% |
| 2025-01-10 | 23.85 | 24.19 | 23.00 | 23.00 | 16.44 | qfq | 1,135,260 | 26,706,988 | -3.24% |
| 2025-01-09 | 23.70 | 23.97 | 23.50 | 23.77 | 16.99 | qfq | 555,240 | 13,213,787 | 0.30% |
| 2025-01-08 | 23.98 | 24.19 | 23.01 | 23.70 | 16.94 | qfq | 958,180 | 22,592,073 | -1.37% |
| 2025-01-07 | 23.49 | 24.14 | 22.83 | 24.03 | 17.18 | qfq | 1,116,020 | 26,203,759 | 4.48% |
| 2025-01-06 | 22.89 | 23.49 | 22.09 | 23.00 | 16.44 | qfq | 1,095,116 | 25,098,564 | 0.92% |
| 2025-01-03 | 24.01 | 24.34 | 22.77 | 22.79 | 16.29 | qfq | 1,237,173 | 29,010,251 | -4.84% |
| 2025-01-02 | 24.73 | 25.20 | 23.80 | 23.95 | 17.12 | qfq | 1,178,901 | 28,833,306 | -3.04% |
| 2024-12-31 | 25.78 | 25.78 | 24.60 | 24.70 | 17.66 | qfq | 1,057,294 | 26,430,753 | -3.06% |
| 2024-12-30 | 26.25 | 26.26 | 25.20 | 25.48 | 18.22 | qfq | 1,160,651 | 29,730,299 | -2.93% |
| 2024-12-27 | 25.83 | 26.96 | 25.59 | 26.25 | 18.77 | qfq | 1,467,715 | 38,635,662 | 1.94% |
| 2024-12-26 | 25.50 | 26.04 | 25.17 | 25.75 | 18.41 | qfq | 947,920 | 24,436,495 | 1.62% |
| 2024-12-25 | 26.20 | 26.21 | 25.01 | 25.34 | 18.12 | qfq | 1,383,047 | 35,204,614 | -3.72% |
| 2024-12-24 | 26.26 | 26.83 | 25.63 | 26.32 | 18.82 | qfq | 1,308,133 | 34,279,906 | 0.34% |
| 2024-12-23 | 28.16 | 28.16 | 26.10 | 26.23 | 18.75 | qfq | 1,972,042 | 53,062,597 | -6.89% |
| 2024-12-20 | 27.80 | 28.35 | 27.52 | 28.17 | 20.14 | qfq | 1,143,751 | 32,136,076 | 1.33% |
| 2024-12-19 | 27.68 | 27.97 | 27.26 | 27.80 | 19.88 | qfq | 1,733,180 | 47,832,329 | -1.14% |
| 2024-12-18 | 28.61 | 28.64 | 27.50 | 28.12 | 20.10 | qfq | 1,770,078 | 49,674,501 | -1.33% |
| 2024-12-17 | 30.51 | 30.96 | 28.37 | 28.50 | 20.38 | qfq | 3,376,291 | 99,419,747 | -7.38% |
| 2024-12-16 | 29.10 | 31.39 | 29.03 | 30.77 | 22.00 | qfq | 5,270,093 | 160,679,390 | 5.74% |
| 2024-12-13 | 29.90 | 30.19 | 29.08 | 29.10 | 20.80 | qfq | 2,094,006 | 62,221,515 | -2.61% |
| 2024-12-12 | 29.76 | 30.08 | 29.38 | 29.88 | 21.36 | qfq | 1,465,415 | 43,591,532 | 0.10% |
| 2024-12-11 | 29.81 | 30.18 | 29.51 | 29.85 | 21.34 | qfq | 1,267,040 | 37,677,844 | -0.37% |
| 2024-12-10 | 30.34 | 30.58 | 29.80 | 29.96 | 21.42 | qfq | 2,195,460 | 66,099,408 | 1.01% |
| 2024-12-09 | 29.89 | 30.05 | 29.41 | 29.66 | 21.21 | qfq | 1,151,577 | 34,221,796 | -0.70% |
| 2024-12-06 | 30.20 | 30.24 | 29.61 | 29.87 | 21.36 | qfq | 1,267,757 | 37,893,185 | -0.73% |
| 2024-12-05 | 30.17 | 30.20 | 29.63 | 30.09 | 21.51 | qfq | 1,330,527 | 39,880,257 | 0.70% |
| 2024-12-04 | 30.18 | 30.24 | 29.44 | 29.88 | 21.36 | qfq | 1,761,129 | 52,561,416 | -1.32% |
| 2024-12-03 | 30.09 | 30.48 | 29.68 | 30.28 | 21.65 | qfq | 2,486,711 | 74,968,974 | 0.73% |
| 2024-12-02 | 28.88 | 31.60 | 28.88 | 30.06 | 21.49 | qfq | 3,503,544 | 106,078,692 | 4.16% |
| 2024-11-29 | 28.44 | 28.90 | 28.01 | 28.86 | 20.63 | qfq | 1,425,789 | 40,774,602 | 1.26% |
| 2024-11-28 | 28.60 | 28.98 | 28.40 | 28.50 | 20.38 | qfq | 1,167,546 | 33,533,672 | -0.18% |
| 2024-11-27 | 27.87 | 28.58 | 27.07 | 28.55 | 20.41 | qfq | 1,199,340 | 33,499,853 | 2.04% |
| 2024-11-26 | 28.49 | 28.68 | 27.82 | 27.98 | 20.00 | qfq | 906,920 | 25,611,376 | -1.79% |
| 2024-11-25 | 27.80 | 28.60 | 27.62 | 28.49 | 20.37 | qfq | 1,197,924 | 33,742,180 | 2.59% |
| 2024-11-22 | 29.20 | 29.38 | 27.72 | 27.77 | 19.85 | qfq | 1,858,966 | 52,977,654 | -5.48% |
| 2024-11-21 | 29.21 | 29.87 | 28.81 | 29.38 | 21.01 | qfq | 1,620,136 | 47,611,390 | 0.69% |
| 2024-11-20 | 29.04 | 29.45 | 28.75 | 29.18 | 20.86 | qfq | 1,689,200 | 49,316,300 | 0.41% |
| 2024-11-19 | 28.50 | 29.06 | 28.26 | 29.06 | 20.78 | qfq | 1,468,433 | 42,263,079 | 2.22% |
| 2024-11-18 | 28.40 | 29.50 | 27.31 | 28.43 | 20.33 | qfq | 2,016,439 | 57,235,930 | 0.46% |
| 2024-11-15 | 29.10 | 29.28 | 28.13 | 28.30 | 20.23 | qfq | 1,868,318 | 53,616,382 | -2.28% |
| 2024-11-14 | 30.47 | 31.10 | 28.90 | 28.96 | 20.70 | qfq | 2,670,952 | 79,989,441 | -5.97% |
| 2024-11-13 | 30.21 | 31.27 | 29.61 | 30.80 | 22.02 | qfq | 3,997,595 | 121,436,656 | 0.59% |
| 2024-11-12 | 29.93 | 30.92 | 29.61 | 30.62 | 21.89 | qfq | 5,938,417 | 179,679,485 | 3.06% |
| 2024-11-11 | 28.98 | 29.71 | 28.89 | 29.71 | 21.24 | qfq | 3,008,036 | 88,093,108 | 2.45% |
| 2024-11-08 | 29.63 | 29.82 | 28.60 | 29.00 | 20.73 | qfq | 3,499,685 | 102,300,167 | -1.13% |
| 2024-11-07 | 29.34 | 29.86 | 29.10 | 29.33 | 20.97 | qfq | 2,869,473 | 84,161,614 | -0.27% |
| 2024-11-06 | 29.40 | 30.50 | 29.23 | 29.41 | 21.03 | qfq | 2,573,639 | 76,899,262 | -0.74% |
| 2024-11-05 | 28.53 | 29.91 | 28.40 | 29.63 | 21.18 | qfq | 2,298,121 | 67,586,644 | 4.18% |
| 2024-11-04 | 28.05 | 28.70 | 27.90 | 28.44 | 20.33 | qfq | 1,160,440 | 32,893,901 | 1.39% |
| 2024-11-01 | 29.16 | 29.76 | 27.70 | 28.05 | 20.05 | qfq | 2,017,680 | 57,474,784 | -5.08% |
| 2024-10-31 | 28.97 | 29.78 | 28.97 | 29.55 | 21.13 | qfq | 2,375,234 | 70,077,745 | 3.32% |
| 2024-10-30 | 28.92 | 29.18 | 28.18 | 28.60 | 20.45 | qfq | 1,923,480 | 55,117,207 | -1.41% |
| 2024-10-29 | 30.17 | 30.50 | 29.00 | 29.01 | 20.74 | qfq | 3,081,418 | 90,895,040 | -4.29% |
| 2024-10-28 | 31.00 | 31.23 | 30.20 | 30.31 | 21.67 | qfq | 3,339,040 | 102,089,294 | -2.04% |
| 2024-10-25 | 30.55 | 31.21 | 30.10 | 30.94 | 22.12 | qfq | 2,805,572 | 86,308,983 | 1.44% |
| 2024-10-24 | 32.42 | 32.60 | 30.26 | 30.50 | 21.81 | qfq | 4,277,548 | 132,790,542 | -7.55% |
| 2024-10-23 | 31.53 | 35.25 | 31.53 | 32.99 | 23.59 | qfq | 6,509,512 | 217,818,764 | 4.70% |
| 2024-10-22 | 31.55 | 32.67 | 30.91 | 31.51 | 22.53 | qfq | 3,475,215 | 109,786,368 | -1.38% |
| 2024-10-21 | 30.50 | 32.70 | 29.88 | 31.95 | 22.84 | qfq | 5,148,300 | 163,421,534 | 5.83% |
| 2024-10-18 | 29.44 | 30.83 | 28.80 | 30.19 | 21.58 | qfq | 3,790,735 | 112,884,918 | 1.62% |
| 2024-10-17 | 30.39 | 30.93 | 29.64 | 29.71 | 21.24 | qfq | 2,636,611 | 79,649,706 | -1.52% |
| 2024-10-16 | 30.70 | 31.13 | 29.77 | 30.17 | 21.57 | qfq | 3,040,818 | 92,384,157 | -4.71% |
| 2024-10-15 | 30.49 | 32.29 | 29.85 | 31.66 | 22.64 | qfq | 4,669,852 | 145,125,232 | 2.63% |
| 2024-10-14 | 29.26 | 32.00 | 28.36 | 30.85 | 22.06 | qfq | 3,948,568 | 119,338,054 | 5.36% |
| 2024-10-11 | 31.52 | 31.52 | 28.12 | 29.28 | 20.93 | qfq | 4,598,124 | 136,410,894 | -7.98% |
| 2024-10-10 | 27.04 | 31.82 | 27.04 | 31.82 | 22.75 | qfq | 5,992,911 | 184,804,444 | 19.98% |
| 2024-10-09 | 29.87 | 29.95 | 26.51 | 26.52 | 18.96 | qfq | 4,467,522 | 127,144,586 | -16.55% |
| 2024-10-08 | 32.70 | 32.70 | 28.11 | 31.78 | 22.72 | qfq | 6,919,738 | 212,769,405 | 13.46% |
| 2024-09-30 | 25.92 | 28.56 | 25.02 | 28.01 | 20.03 | qfq | 5,368,620 | 143,839,382 | 13.58% |
| 2024-09-27 | 23.57 | 24.96 | 23.30 | 24.66 | 17.63 | qfq | 3,296,543 | 79,762,702 | 6.43% |
| 2024-09-26 | 22.74 | 23.17 | 22.60 | 23.17 | 16.57 | qfq | 1,760,980 | 40,423,916 | 1.80% |
| 2024-09-25 | 22.60 | 23.23 | 22.59 | 22.76 | 16.27 | qfq | 1,793,413 | 41,111,261 | 1.29% |
| 2024-09-24 | 22.09 | 22.51 | 21.71 | 22.47 | 16.06 | qfq | 1,707,800 | 37,987,281 | 2.51% |
| 2024-09-23 | 21.59 | 22.00 | 21.40 | 21.92 | 15.67 | qfq | 1,079,700 | 23,553,393 | 1.34% |
| 2024-09-20 | 22.19 | 22.30 | 21.46 | 21.63 | 15.46 | qfq | 2,181,292 | 47,451,771 | -4.29% |
| 2024-09-19 | 22.61 | 22.77 | 22.11 | 22.60 | 16.16 | qfq | 1,070,722 | 24,170,571 | 1.44% |
| 2024-09-18 | 22.38 | 22.48 | 21.87 | 22.28 | 15.93 | qfq | 775,222 | 17,181,304 | -0.58% |
| 2024-09-13 | 22.91 | 22.98 | 22.38 | 22.41 | 16.02 | qfq | 1,088,080 | 24,530,765 | -2.18% |
| 2024-09-12 | 23.25 | 23.58 | 22.91 | 22.91 | 16.38 | qfq | 891,258 | 20,698,358 | -1.42% |
| 2024-09-11 | 23.66 | 23.66 | 23.18 | 23.24 | 16.62 | qfq | 882,360 | 20,585,069 | -0.68% |
| 2024-09-10 | 23.48 | 23.59 | 23.01 | 23.40 | 16.73 | qfq | 1,108,920 | 25,875,417 | 0.21% |
| 2024-09-09 | 22.93 | 23.41 | 22.37 | 23.35 | 16.69 | qfq | 1,002,285 | 23,200,718 | 1.61% |
| 2024-09-06 | 23.80 | 23.81 | 22.98 | 22.98 | 16.43 | qfq | 1,252,810 | 29,175,693 | -2.92% |
| 2024-09-05 | 23.36 | 23.79 | 23.33 | 23.67 | 16.92 | qfq | 1,306,395 | 30,796,135 | 1.81% |
| 2024-09-04 | 23.38 | 23.74 | 23.10 | 23.25 | 16.62 | qfq | 1,136,680 | 26,573,298 | -0.85% |
| 2024-09-03 | 23.43 | 23.84 | 23.20 | 23.45 | 16.77 | qfq | 1,239,100 | 29,111,544 | 0.21% |
| 2024-09-02 | 23.82 | 24.37 | 23.40 | 23.40 | 16.73 | qfq | 2,000,220 | 47,596,436 | -1.43% |
| 2024-08-30 | 23.73 | 24.09 | 23.19 | 23.74 | 16.97 | qfq | 2,108,751 | 50,091,622 | 1.24% |
| 2024-08-29 | 22.71 | 23.75 | 22.43 | 23.45 | 16.77 | qfq | 1,608,327 | 37,382,278 | 3.21% |
| 2024-08-28 | 22.66 | 23.12 | 22.38 | 22.72 | 16.24 | qfq | 1,285,711 | 29,255,313 | -1.98% |
| 2024-08-27 | 23.66 | 23.66 | 22.90 | 23.18 | 16.57 | qfq | 1,556,781 | 35,996,368 | -1.53% |
| 2024-08-26 | 23.46 | 24.00 | 23.21 | 23.54 | 16.83 | qfq | 1,703,517 | 40,205,098 | 0.34% |
| 2024-08-23 | 24.87 | 24.98 | 23.31 | 23.46 | 16.77 | qfq | 2,947,327 | 70,603,380 | -7.89% |
| 2024-08-22 | 25.00 | 25.58 | 24.45 | 25.47 | 18.21 | qfq | 3,832,573 | 96,478,451 | 3.12% |
| 2024-08-21 | 24.00 | 24.77 | 24.00 | 24.70 | 17.66 | qfq | 1,618,377 | 39,634,801 | 0.98% |
| 2024-08-20 | 25.48 | 25.50 | 24.40 | 24.46 | 17.49 | qfq | 2,052,533 | 50,912,092 | -2.36% |
| 2024-08-19 | 24.80 | 25.08 | 24.51 | 25.05 | 17.91 | qfq | 1,987,339 | 49,335,934 | 0.12% |
| 2024-08-16 | 25.78 | 26.04 | 24.99 | 25.02 | 17.89 | qfq | 3,235,899 | 82,579,092 | -3.36% |
| 2024-08-15 | 26.25 | 26.26 | 24.88 | 25.89 | 18.51 | qfq | 3,569,219 | 91,236,413 | -0.69% |
| 2024-08-14 | 25.91 | 26.39 | 25.80 | 26.07 | 18.64 | qfq | 3,416,473 | 89,056,910 | -0.08% |
| 2024-08-13 | 25.80 | 26.18 | 25.51 | 26.09 | 18.65 | qfq | 2,877,120 | 74,357,352 | -0.04% |
| 2024-08-12 | 27.00 | 27.28 | 25.78 | 26.10 | 18.66 | qfq | 3,774,852 | 98,913,204 | -2.21% |
| 2024-08-09 | 28.00 | 28.40 | 26.55 | 26.69 | 19.08 | qfq | 6,413,798 | 175,399,517 | -7.36% |
| 2024-08-08 | 31.00 | 31.11 | 28.25 | 28.81 | 20.60 | qfq | 9,169,707 | 268,326,893 | -11.63% |
| 2024-08-07 | 32.03 | 35.88 | 31.78 | 32.60 | 23.31 | qfq | 12,111,282 | 405,198,325 | -4.90% |
| 2024-08-06 | 29.99 | 34.28 | 29.99 | 34.28 | 24.51 | qfq | 12,331,766 | 403,895,944 | 19.99% |
| 2024-08-05 | 28.40 | 29.09 | 27.51 | 28.57 | 20.43 | qfq | 5,994,102 | 170,093,320 | -4.42% |
| 2024-08-02 | 27.30 | 30.00 | 26.82 | 29.89 | 21.37 | qfq | 8,073,232 | 228,345,676 | 8.10% |
| 2024-08-01 | 27.27 | 27.97 | 27.23 | 27.65 | 19.77 | qfq | 5,206,866 | 143,292,139 | 1.69% |
| 2024-07-31 | 26.93 | 27.31 | 26.22 | 27.19 | 19.44 | qfq | 5,468,205 | 146,803,283 | 1.00% |
| 2024-07-30 | 27.88 | 28.48 | 26.61 | 26.92 | 19.25 | qfq | 6,130,379 | 166,850,905 | -4.44% |
| 2024-07-29 | 28.41 | 29.70 | 27.62 | 28.17 | 20.14 | qfq | 7,146,436 | 202,824,411 | -3.79% |
| 2024-07-26 | 28.50 | 31.36 | 28.01 | 29.28 | 20.93 | qfq | 9,455,127 | 280,386,686 | -1.88% |
| 2024-07-25 | 29.41 | 34.34 | 28.90 | 29.84 | 21.33 | qfq | 11,284,026 | 346,218,153 | 3.47% |
| 2024-07-24 | 23.60 | 28.84 | 23.60 | 28.84 | 20.62 | qfq | 7,669,187 | 207,717,079 | 20.02% |
| 2024-07-23 | 24.50 | 24.99 | 23.80 | 24.03 | 17.18 | qfq | 3,574,307 | 86,236,673 | -5.17% |
| 2024-07-22 | 22.30 | 26.70 | 22.21 | 25.34 | 18.12 | qfq | 4,954,770 | 123,622,221 | 13.89% |
| 2024-07-19 | 21.99 | 22.58 | 21.75 | 22.25 | 15.91 | qfq | 755,980 | 16,832,805 | 2.11% |
| 2024-07-18 | 22.35 | 22.35 | 21.31 | 21.79 | 15.58 | qfq | 957,170 | 20,771,928 | -2.33% |
| 2024-07-17 | 22.95 | 22.98 | 22.31 | 22.31 | 15.95 | qfq | 581,300 | 13,099,401 | -2.58% |
| 2024-07-16 | 22.68 | 22.95 | 22.40 | 22.90 | 16.37 | qfq | 507,635 | 11,550,123 | 1.42% |
| 2024-07-15 | 23.20 | 23.20 | 22.55 | 22.58 | 16.14 | qfq | 717,220 | 16,296,819 | -2.67% |
| 2024-07-12 | 23.70 | 23.73 | 23.14 | 23.20 | 16.59 | qfq | 823,000 | 19,223,910 | -1.49% |
| 2024-07-11 | 23.16 | 23.57 | 23.00 | 23.55 | 16.84 | qfq | 1,097,220 | 25,637,657 | 3.15% |
| 2024-07-10 | 22.80 | 23.10 | 22.54 | 22.83 | 16.32 | qfq | 771,900 | 17,653,741 | -0.31% |
| 2024-07-09 | 22.45 | 22.96 | 21.86 | 22.90 | 16.37 | qfq | 1,181,016 | 26,552,753 | 1.91% |
| 2024-07-08 | 23.40 | 23.40 | 22.43 | 22.47 | 16.06 | qfq | 1,046,066 | 23,803,966 | -4.22% |
| 2024-07-05 | 23.70 | 23.88 | 23.04 | 23.46 | 16.77 | qfq | 974,296 | 22,791,080 | -0.93% |
| 2024-07-04 | 25.05 | 25.08 | 23.52 | 23.68 | 16.93 | qfq | 1,493,094 | 36,080,970 | -4.98% |
| 2024-07-03 | 25.75 | 25.80 | 24.84 | 24.92 | 17.82 | qfq | 1,419,224 | 35,563,741 | -3.15% |
| 2024-07-02 | 26.35 | 26.66 | 25.66 | 25.73 | 18.40 | qfq | 1,420,726 | 36,968,743 | -2.83% |
| 2024-07-01 | 26.88 | 27.12 | 25.93 | 26.48 | 18.93 | qfq | 2,098,171 | 55,260,320 | -2.72% |
| 2024-06-28 | 26.74 | 28.11 | 26.68 | 27.22 | 19.46 | qfq | 3,046,635 | 83,945,747 | 1.99% |
| 2024-06-27 | 26.38 | 27.60 | 26.05 | 26.69 | 19.08 | qfq | 2,249,082 | 60,360,549 | 0.41% |
| 2024-06-26 | 27.15 | 27.15 | 25.30 | 26.58 | 19.00 | qfq | 2,414,415 | 62,902,196 | -2.64% |
| 2024-06-25 | 25.20 | 28.48 | 25.15 | 27.30 | 19.52 | qfq | 3,285,068 | 88,580,144 | 7.99% |
| 2024-06-24 | 26.51 | 27.38 | 25.20 | 25.28 | 18.07 | qfq | 1,834,522 | 48,090,239 | -6.54% |
| 2024-06-21 | 26.90 | 28.16 | 26.28 | 27.05 | 19.34 | qfq | 1,961,020 | 53,188,588 | 2.08% |
| 2024-06-20 | 28.59 | 28.63 | 26.50 | 26.50 | 18.95 | qfq | 2,937,372 | 79,944,874 | -7.50% |
| 2024-06-19 | 28.80 | 29.82 | 28.36 | 28.65 | 20.48 | qfq | 3,543,995 | 102,980,017 | -1.04% |
| 2024-06-18 | 28.00 | 29.00 | 27.10 | 28.95 | 20.70 | qfq | 3,685,904 | 104,234,834 | 3.02% |
| 2024-06-17 | 27.08 | 30.78 | 27.06 | 28.10 | 20.09 | qfq | 3,911,848 | 111,454,195 | 5.13% |
| 2024-06-14 | 26.83 | 27.41 | 26.15 | 26.73 | 19.11 | qfq | 2,277,459 | 60,871,123 | -2.48% |
| 2024-06-13 | 27.12 | 27.80 | 26.80 | 27.41 | 19.60 | qfq | 2,104,557 | 57,540,767 | 0.70% |
| 2024-06-12 | 26.51 | 27.69 | 26.51 | 27.22 | 19.46 | qfq | 1,969,066 | 53,701,237 | 1.15% |
| 2024-06-11 | 26.35 | 27.27 | 24.80 | 26.91 | 19.24 | qfq | 2,034,558 | 52,902,269 | 0.52% |
| 2024-06-07 | 28.00 | 28.49 | 26.30 | 26.77 | 19.14 | qfq | 2,308,575 | 62,841,903 | -5.07% |
| 2024-06-06 | 29.47 | 29.61 | 26.10 | 28.20 | 20.16 | qfq | 4,174,942 | 116,778,638 | -34.72% |
| 2024-06-05 | 43.96 | 44.69 | 42.92 | 43.20 | 21.96 | qfq | 2,673,611 | 116,992,079 | 0.00% |
| 2024-06-04 | 43.95 | 46.08 | 42.45 | 43.20 | 21.96 | qfq | 3,210,738 | 139,969,402 | -5.45% |
| 2024-06-03 | 48.80 | 48.99 | 44.46 | 45.69 | 23.22 | qfq | 5,044,463 | 235,138,757 | -6.91% |
| 2024-05-31 | 43.37 | 49.08 | 41.91 | 49.08 | 24.95 | qfq | 5,416,584 | 248,185,549 | 20.00% |
| 2024-05-30 | 38.11 | 41.58 | 37.40 | 40.90 | 20.79 | qfq | 2,486,011 | 99,368,019 | 7.24% |
| 2024-05-29 | 38.12 | 39.21 | 37.80 | 38.14 | 19.39 | qfq | 836,950 | 32,135,896 | 0.05% |
| 2024-05-28 | 37.60 | 39.80 | 37.04 | 38.12 | 19.38 | qfq | 1,223,712 | 47,303,912 | 2.92% |
| 2024-05-27 | 37.80 | 37.80 | 36.50 | 37.04 | 18.83 | qfq | 467,492 | 17,264,537 | -0.70% |
| 2024-05-24 | 38.33 | 38.74 | 37.06 | 37.30 | 18.96 | qfq | 856,900 | 32,341,861 | -3.84% |
| 2024-05-23 | 38.48 | 40.13 | 38.15 | 38.79 | 19.72 | qfq | 1,201,975 | 46,962,358 | 1.25% |
| 2024-05-22 | 37.96 | 38.59 | 37.44 | 38.31 | 19.47 | qfq | 614,900 | 23,529,765 | 0.87% |
| 2024-05-21 | 39.50 | 39.50 | 37.88 | 37.98 | 19.31 | qfq | 1,015,357 | 38,897,452 | -4.48% |
| 2024-05-20 | 38.90 | 41.59 | 38.81 | 39.76 | 20.21 | qfq | 1,293,813 | 51,975,992 | 1.25% |
| 2024-05-17 | 38.43 | 39.88 | 38.10 | 39.27 | 19.96 | qfq | 1,103,177 | 43,016,571 | 2.72% |
| 2024-05-16 | 37.88 | 39.10 | 37.88 | 38.23 | 19.43 | qfq | 683,430 | 26,368,740 | -0.49% |
| 2024-05-15 | 38.19 | 39.30 | 37.73 | 38.42 | 19.53 | qfq | 873,362 | 33,731,920 | -0.13% |
| 2024-05-14 | 39.50 | 39.88 | 38.31 | 38.47 | 19.55 | qfq | 1,085,427 | 42,189,303 | -2.11% |
| 2024-05-13 | 40.82 | 40.87 | 39.00 | 39.30 | 19.98 | qfq | 1,638,912 | 64,861,736 | -6.50% |
| 2024-05-10 | 43.60 | 44.93 | 40.71 | 42.03 | 21.36 | qfq | 2,378,326 | 102,771,283 | -1.80% |
| 2024-05-09 | 41.23 | 43.98 | 40.51 | 42.80 | 21.76 | qfq | 2,593,982 | 109,305,449 | 0.94% |
| 2024-05-08 | 38.62 | 42.40 | 37.98 | 42.40 | 21.55 | qfq | 3,035,619 | 122,368,699 | 9.17% |
| 2024-05-07 | 36.86 | 39.59 | 36.55 | 38.84 | 19.74 | qfq | 1,981,522 | 76,600,819 | 5.37% |
| 2024-05-06 | 36.60 | 37.25 | 36.46 | 36.86 | 18.74 | qfq | 579,665 | 21,382,075 | 1.94% |
| 2024-04-30 | 37.36 | 37.73 | 35.70 | 36.16 | 18.38 | qfq | 830,206 | 30,217,967 | -3.32% |
| 2024-04-29 | 36.50 | 37.61 | 36.38 | 37.40 | 19.01 | qfq | 864,325 | 32,146,553 | 1.82% |
| 2024-04-26 | 35.59 | 37.36 | 34.88 | 36.73 | 18.67 | qfq | 1,847,746 | 67,159,416 | -7.43% |
| 2024-04-25 | 39.51 | 40.40 | 39.20 | 39.68 | 20.17 | qfq | 795,556 | 31,615,005 | 0.20% |
| 2024-04-24 | 37.95 | 40.28 | 37.95 | 39.60 | 20.13 | qfq | 904,788 | 35,628,152 | 3.45% |
| 2024-04-23 | 37.72 | 38.98 | 37.25 | 38.28 | 19.46 | qfq | 716,433 | 27,379,860 | 1.00% |
| 2024-04-22 | 36.70 | 38.50 | 35.53 | 37.90 | 19.26 | qfq | 865,980 | 32,285,831 | 3.21% |
| 2024-04-19 | 36.88 | 37.49 | 36.39 | 36.72 | 18.67 | qfq | 648,569 | 23,851,570 | -1.69% |
| 2024-04-18 | 37.51 | 38.22 | 36.82 | 37.35 | 18.99 | qfq | 753,965 | 28,235,536 | -1.22% |
| 2024-04-17 | 35.67 | 37.85 | 35.67 | 37.81 | 19.22 | qfq | 896,679 | 33,233,347 | 9.06% |
| 2024-04-16 | 38.20 | 38.20 | 34.00 | 34.67 | 17.62 | qfq | 1,026,070 | 36,606,633 | -10.04% |
| 2024-04-15 | 40.81 | 41.88 | 37.93 | 38.54 | 19.59 | qfq | 1,095,724 | 43,344,333 | -6.50% |
| 2024-04-12 | 42.45 | 43.32 | 40.94 | 41.22 | 20.95 | qfq | 1,219,056 | 50,894,249 | -3.69% |
| 2024-04-11 | 45.62 | 45.62 | 42.66 | 42.80 | 21.76 | qfq | 1,639,722 | 71,122,115 | -6.18% |
| 2024-04-10 | 47.00 | 48.80 | 45.58 | 45.62 | 23.19 | qfq | 2,116,087 | 99,776,436 | -3.37% |
| 2024-04-09 | 45.17 | 47.28 | 44.67 | 47.21 | 24.00 | qfq | 2,204,525 | 102,587,336 | 3.42% |
| 2024-04-08 | 44.60 | 45.77 | 43.51 | 45.65 | 23.20 | qfq | 1,746,715 | 78,222,829 | 2.08% |
| 2024-04-03 | 46.00 | 46.50 | 44.45 | 44.72 | 22.73 | qfq | 1,848,189 | 83,165,953 | -4.24% |
| 2024-04-02 | 46.99 | 47.96 | 45.76 | 46.70 | 23.74 | qfq | 2,808,812 | 131,183,904 | -2.61% |
| 2024-04-01 | 50.40 | 50.48 | 46.80 | 47.95 | 24.37 | qfq | 4,952,406 | 236,871,948 | -3.83% |
| 2024-03-29 | 40.09 | 49.86 | 40.09 | 49.86 | 25.34 | qfq | 5,413,166 | 260,577,989 | 20.00% |
| 2024-03-28 | 38.87 | 43.00 | 38.87 | 41.55 | 21.12 | qfq | 1,291,840 | 53,368,304 | 6.43% |
| 2024-03-27 | 39.95 | 40.30 | 38.97 | 39.04 | 19.84 | qfq | 500,309 | 19,775,672 | -2.11% |
| 2024-03-26 | 39.21 | 39.98 | 39.04 | 39.88 | 20.27 | qfq | 469,860 | 18,606,240 | 1.50% |
| 2024-03-25 | 41.60 | 41.75 | 39.29 | 39.29 | 19.97 | qfq | 1,003,544 | 40,495,528 | -6.45% |
| 2024-03-22 | 43.00 | 43.21 | 41.50 | 42.00 | 21.35 | qfq | 1,515,855 | 63,921,362 | -4.93% |
| 2024-03-21 | 42.45 | 46.86 | 41.23 | 44.18 | 22.46 | qfq | 1,941,446 | 84,776,326 | 4.97% |
| 2024-03-20 | 41.80 | 42.09 | 41.50 | 42.09 | 21.39 | qfq | 600,161 | 25,101,275 | 0.45% |
| 2024-03-19 | 42.31 | 42.75 | 41.87 | 41.90 | 21.30 | qfq | 694,732 | 29,354,771 | -0.88% |
| 2024-03-18 | 41.36 | 42.27 | 41.25 | 42.27 | 21.49 | qfq | 854,640 | 35,762,200 | 1.66% |
| 2024-03-15 | 41.53 | 41.62 | 40.73 | 41.58 | 21.14 | qfq | 817,398 | 33,772,039 | 1.64% |
| 2024-03-14 | 40.75 | 41.30 | 39.88 | 40.91 | 20.79 | qfq | 551,165 | 22,357,885 | -0.20% |
| 2024-03-13 | 41.01 | 41.49 | 40.83 | 40.99 | 20.84 | qfq | 543,246 | 22,371,481 | -0.39% |
| 2024-03-12 | 40.50 | 41.50 | 40.50 | 41.15 | 20.92 | qfq | 669,190 | 27,406,295 | 1.35% |
| 2024-03-11 | 39.89 | 40.92 | 39.89 | 40.60 | 20.64 | qfq | 613,255 | 24,807,920 | 0.72% |
| 2024-03-08 | 41.13 | 41.13 | 39.60 | 40.31 | 20.49 | qfq | 610,820 | 24,536,819 | -0.05% |
| 2024-03-07 | 39.88 | 41.68 | 39.31 | 40.33 | 20.50 | qfq | 967,322 | 39,045,560 | 0.07% |
| 2024-03-06 | 38.30 | 40.71 | 38.16 | 40.30 | 20.48 | qfq | 989,398 | 39,508,645 | 3.25% |
| 2024-03-05 | 40.38 | 40.38 | 39.02 | 39.03 | 19.84 | qfq | 615,376 | 24,365,496 | -1.69% |
| 2024-03-04 | 38.91 | 39.70 | 38.09 | 39.70 | 20.18 | qfq | 676,746 | 26,351,371 | 1.28% |
| 2024-03-01 | 39.10 | 39.77 | 38.79 | 39.20 | 19.93 | qfq | 795,806 | 31,214,326 | 0.13% |
| 2024-02-29 | 37.53 | 39.94 | 37.34 | 39.15 | 19.90 | qfq | 1,002,796 | 38,766,098 | 5.16% |
| 2024-02-28 | 42.10 | 42.59 | 37.23 | 37.23 | 18.92 | qfq | 1,795,040 | 72,487,930 | -13.01% |
| 2024-02-27 | 42.06 | 43.97 | 40.61 | 42.80 | 21.76 | qfq | 1,905,051 | 81,179,033 | 0.82% |
| 2024-02-26 | 39.47 | 43.50 | 38.80 | 42.45 | 21.58 | qfq | 1,965,685 | 81,804,022 | 9.46% |
| 2024-02-23 | 36.69 | 38.78 | 36.30 | 38.78 | 19.71 | qfq | 1,353,375 | 50,792,731 | 7.78% |
| 2024-02-22 | 35.08 | 35.98 | 34.91 | 35.98 | 18.29 | qfq | 552,114 | 19,677,331 | 2.39% |
| 2024-02-21 | 34.40 | 36.12 | 34.02 | 35.14 | 17.86 | qfq | 587,538 | 20,827,982 | 1.24% |
| 2024-02-20 | 34.29 | 34.81 | 33.52 | 34.71 | 17.64 | qfq | 350,290 | 12,020,612 | 1.22% |
| 2024-02-19 | 33.11 | 34.79 | 33.10 | 34.29 | 17.43 | qfq | 577,043 | 19,638,711 | 3.31% |
| 2024-02-08 | 30.10 | 33.36 | 29.80 | 33.19 | 16.87 | qfq | 664,240 | 21,200,631 | 10.45% |
| 2024-02-07 | 30.85 | 31.22 | 29.50 | 30.05 | 15.27 | qfq | 564,343 | 17,151,207 | -2.59% |
| 2024-02-06 | 29.80 | 32.09 | 28.08 | 30.85 | 15.68 | qfq | 633,135 | 19,135,011 | 1.31% |
| 2024-02-05 | 34.49 | 34.50 | 29.53 | 30.45 | 15.48 | qfq | 832,641 | 26,197,997 | -13.02% |
| 2024-02-02 | 37.29 | 37.79 | 34.07 | 35.01 | 17.80 | qfq | 616,395 | 22,309,895 | -4.24% |
| 2024-02-01 | 36.60 | 36.91 | 35.90 | 36.56 | 18.58 | qfq | 421,559 | 15,378,839 | -0.87% |
| 2024-01-31 | 39.12 | 39.12 | 36.66 | 36.88 | 18.75 | qfq | 441,468 | 16,659,351 | -5.02% |
| 2024-01-30 | 40.22 | 40.72 | 38.70 | 38.83 | 19.74 | qfq | 478,250 | 18,867,091 | -4.15% |
| 2024-01-29 | 42.10 | 44.44 | 40.45 | 40.51 | 20.59 | qfq | 658,130 | 27,643,020 | -2.57% |
| 2024-01-26 | 42.81 | 42.81 | 41.54 | 41.58 | 21.14 | qfq | 488,745 | 20,637,293 | -0.95% |
| 2024-01-25 | 40.60 | 42.00 | 39.87 | 41.98 | 21.34 | qfq | 554,323 | 22,861,746 | 3.71% |
| 2024-01-24 | 40.85 | 40.85 | 38.99 | 40.48 | 20.58 | qfq | 493,566 | 19,724,630 | 0.55% |
| 2024-01-23 | 40.39 | 40.88 | 39.50 | 40.26 | 20.46 | qfq | 482,974 | 19,386,192 | -0.30% |
| 2024-01-22 | 42.80 | 42.83 | 40.00 | 40.38 | 20.53 | qfq | 485,630 | 20,143,219 | -5.52% |
| 2024-01-19 | 43.73 | 43.93 | 42.50 | 42.74 | 21.73 | qfq | 481,155 | 20,738,321 | -2.29% |
| 2024-01-18 | 44.45 | 44.77 | 42.83 | 43.74 | 22.23 | qfq | 644,121 | 28,056,688 | -2.56% |
| 2024-01-17 | 46.00 | 46.12 | 44.65 | 44.89 | 22.82 | qfq | 347,690 | 15,789,962 | -2.58% |
| 2024-01-16 | 46.28 | 46.50 | 45.20 | 46.08 | 23.42 | qfq | 387,942 | 17,803,763 | -0.48% |
| 2024-01-15 | 46.64 | 46.99 | 45.90 | 46.30 | 23.53 | qfq | 396,011 | 18,353,699 | -1.43% |
| 2024-01-12 | 47.20 | 48.08 | 46.93 | 46.97 | 23.88 | qfq | 516,993 | 24,594,356 | -0.32% |
| 2024-01-11 | 46.26 | 47.30 | 46.09 | 47.12 | 23.95 | qfq | 463,775 | 21,670,673 | 1.33% |
| 2024-01-10 | 46.80 | 47.36 | 46.06 | 46.50 | 23.64 | qfq | 425,601 | 19,866,658 | -1.06% |
| 2024-01-09 | 46.70 | 47.95 | 46.39 | 47.00 | 23.89 | qfq | 573,576 | 27,112,674 | 1.71% |
| 2024-01-08 | 47.03 | 47.30 | 46.15 | 46.21 | 23.49 | qfq | 397,998 | 18,581,345 | -1.74% |
| 2024-01-05 | 47.37 | 48.30 | 46.68 | 47.03 | 23.91 | qfq | 572,510 | 27,172,260 | -0.78% |
| 2024-01-04 | 47.55 | 47.85 | 47.30 | 47.40 | 24.09 | qfq | 306,318 | 14,536,219 | -0.80% |
| 2024-01-03 | 48.51 | 48.67 | 47.23 | 47.78 | 24.29 | qfq | 516,254 | 24,615,626 | -1.50% |
| 2024-01-02 | 48.62 | 48.99 | 48.20 | 48.51 | 24.66 | qfq | 479,097 | 23,262,036 | 0.04% |
| 2023-12-29 | 48.20 | 49.76 | 48.00 | 48.49 | 24.65 | qfq | 689,713 | 33,479,478 | 0.31% |
| 2023-12-28 | 45.60 | 48.83 | 45.32 | 48.34 | 24.57 | qfq | 1,531,084 | 73,142,013 | 5.89% |
| 2023-12-27 | 44.88 | 45.96 | 44.59 | 45.65 | 23.20 | qfq | 719,844 | 32,636,206 | 1.38% |
| 2023-12-26 | 47.54 | 47.54 | 44.56 | 45.03 | 22.89 | qfq | 1,223,632 | 55,597,850 | -4.90% |
| 2023-12-25 | 48.30 | 48.79 | 47.29 | 47.35 | 24.07 | qfq | 1,099,274 | 52,678,293 | -1.97% |
| 2023-12-22 | 48.94 | 49.78 | 48.04 | 48.30 | 24.55 | qfq | 1,931,687 | 94,218,527 | -2.46% |
| 2023-12-21 | 50.67 | 50.67 | 48.54 | 49.52 | 25.17 | qfq | 1,809,293 | 89,012,290 | -3.26% |
| 2023-12-20 | 47.52 | 51.98 | 47.52 | 51.19 | 26.02 | qfq | 2,067,930 | 103,814,981 | 7.77% |
| 2023-12-19 | 47.31 | 47.57 | 46.81 | 47.50 | 24.14 | qfq | 176,995 | 8,364,216 | 0.72% |
| 2023-12-18 | 48.00 | 48.01 | 47.11 | 47.16 | 23.97 | qfq | 247,536 | 11,755,694 | -1.61% |
| 2023-12-15 | 47.88 | 48.32 | 47.55 | 47.93 | 24.36 | qfq | 242,685 | 11,625,969 | 0.33% |
| 2023-12-14 | 48.08 | 48.61 | 47.77 | 47.77 | 24.28 | qfq | 261,500 | 12,567,240 | -0.85% |
| 2023-12-13 | 48.18 | 48.78 | 47.72 | 48.18 | 24.49 | qfq | 282,189 | 13,607,225 | -0.33% |
| 2023-12-12 | 48.18 | 48.50 | 47.69 | 48.34 | 24.57 | qfq | 272,800 | 13,120,645 | 0.29% |
| 2023-12-11 | 47.62 | 48.36 | 47.02 | 48.20 | 24.50 | qfq | 354,378 | 16,982,164 | 1.26% |
| 2023-12-08 | 48.40 | 48.65 | 47.60 | 47.60 | 24.20 | qfq | 378,001 | 18,127,388 | -1.04% |
| 2023-12-07 | 48.80 | 48.84 | 47.90 | 48.10 | 24.45 | qfq | 430,803 | 20,795,200 | -1.58% |
| 2023-12-06 | 49.06 | 49.70 | 48.87 | 48.87 | 24.84 | qfq | 233,600 | 11,503,319 | -0.33% |
| 2023-12-05 | 49.90 | 50.02 | 49.02 | 49.03 | 24.92 | qfq | 252,900 | 12,497,183 | -1.76% |
| 2023-12-04 | 50.36 | 50.66 | 49.80 | 49.91 | 25.37 | qfq | 192,100 | 9,614,061 | -0.89% |
| 2023-12-01 | 50.21 | 50.70 | 49.92 | 50.36 | 25.60 | qfq | 196,789 | 9,885,450 | -0.12% |
| 2023-11-30 | 51.00 | 51.09 | 49.92 | 50.42 | 25.63 | qfq | 240,035 | 12,090,564 | -0.75% |
| 2023-11-29 | 51.33 | 51.87 | 50.70 | 50.80 | 25.82 | qfq | 284,177 | 14,570,691 | -1.15% |
| 2023-11-28 | 50.66 | 51.60 | 50.40 | 51.39 | 26.12 | qfq | 283,003 | 14,484,110 | 1.44% |
| 2023-11-27 | 50.55 | 51.20 | 50.32 | 50.66 | 25.75 | qfq | 237,925 | 12,058,777 | 0.22% |
| 2023-11-24 | 52.02 | 52.02 | 50.45 | 50.55 | 25.70 | qfq | 425,781 | 21,644,431 | -2.98% |
| 2023-11-23 | 51.33 | 52.14 | 51.27 | 52.10 | 26.48 | qfq | 275,335 | 14,251,754 | 1.07% |
| 2023-11-22 | 52.24 | 52.68 | 51.48 | 51.55 | 26.20 | qfq | 315,779 | 16,351,043 | -1.57% |
| 2023-11-21 | 53.10 | 53.10 | 52.17 | 52.37 | 26.62 | qfq | 338,378 | 17,813,736 | -1.15% |
| 2023-11-20 | 52.15 | 53.28 | 51.86 | 52.98 | 26.93 | qfq | 382,989 | 20,190,356 | 1.38% |
| 2023-11-17 | 52.10 | 52.41 | 51.80 | 52.26 | 26.56 | qfq | 195,610 | 10,200,010 | 0.48% |
| 2023-11-16 | 53.15 | 53.29 | 52.01 | 52.01 | 26.44 | qfq | 418,300 | 21,968,584 | -2.14% |
| 2023-11-15 | 52.25 | 53.50 | 52.00 | 53.15 | 27.02 | qfq | 609,704 | 32,338,438 | 1.74% |
| 2023-11-14 | 51.93 | 52.91 | 51.69 | 52.24 | 26.55 | qfq | 297,690 | 15,530,850 | 0.48% |
| 2023-11-13 | 51.50 | 52.07 | 51.40 | 51.99 | 26.43 | qfq | 310,512 | 16,099,355 | 1.35% |
| 2023-11-10 | 51.11 | 51.49 | 50.87 | 51.30 | 26.08 | qfq | 226,100 | 11,580,163 | 0.08% |
| 2023-11-09 | 51.46 | 52.09 | 51.14 | 51.26 | 26.06 | qfq | 309,779 | 15,967,540 | -0.39% |
| 2023-11-08 | 51.41 | 51.61 | 50.92 | 51.46 | 26.16 | qfq | 312,400 | 16,027,315 | 0.31% |
| 2023-11-07 | 51.00 | 51.35 | 50.65 | 51.30 | 26.08 | qfq | 371,300 | 18,964,404 | 0.14% |
| 2023-11-06 | 50.10 | 51.50 | 50.10 | 51.23 | 26.04 | qfq | 483,693 | 24,669,907 | 2.32% |
| 2023-11-03 | 49.25 | 50.93 | 49.10 | 50.07 | 25.45 | qfq | 603,421 | 30,326,998 | 2.08% |
| 2023-11-02 | 49.65 | 49.86 | 48.91 | 49.05 | 24.93 | qfq | 336,427 | 16,632,512 | -0.91% |
| 2023-11-01 | 49.68 | 50.18 | 49.30 | 49.50 | 25.16 | qfq | 256,290 | 12,711,215 | -0.42% |
| 2023-10-31 | 50.43 | 50.71 | 49.41 | 49.71 | 25.27 | qfq | 382,456 | 19,063,586 | -1.43% |
| 2023-10-30 | 50.08 | 50.64 | 49.63 | 50.43 | 25.63 | qfq | 353,776 | 17,753,250 | 0.38% |
| 2023-10-27 | 49.56 | 50.55 | 49.30 | 50.24 | 25.54 | qfq | 435,468 | 21,782,279 | 1.37% |
| 2023-10-26 | 49.12 | 49.71 | 48.32 | 49.56 | 25.19 | qfq | 377,972 | 18,537,926 | 0.47% |
| 2023-10-25 | 49.90 | 50.64 | 49.10 | 49.33 | 25.07 | qfq | 494,171 | 24,514,036 | -1.24% |
| 2023-10-24 | 47.79 | 50.18 | 47.57 | 49.95 | 25.39 | qfq | 787,066 | 38,779,206 | 4.52% |
| 2023-10-23 | 49.50 | 49.79 | 47.61 | 47.79 | 24.29 | qfq | 951,522 | 46,215,345 | -8.13% |
| 2023-10-20 | 52.03 | 53.60 | 51.87 | 52.02 | 26.44 | qfq | 500,484 | 26,256,824 | -1.53% |
| 2023-10-19 | 52.94 | 54.25 | 52.63 | 52.83 | 26.45 | qfq | 428,548 | 22,830,237 | -0.21% |
| 2023-10-18 | 54.50 | 54.60 | 52.92 | 52.94 | 26.50 | qfq | 525,807 | 28,025,265 | -2.86% |
| 2023-10-17 | 54.82 | 54.94 | 54.02 | 54.50 | 27.28 | qfq | 281,438 | 15,350,108 | -0.31% |
| 2023-10-16 | 55.57 | 55.88 | 54.52 | 54.67 | 27.37 | qfq | 340,499 | 18,739,496 | -1.32% |
| 2023-10-13 | 55.90 | 55.90 | 55.09 | 55.40 | 27.73 | qfq | 429,278 | 23,775,543 | -1.48% |
| 2023-10-12 | 55.90 | 56.36 | 55.45 | 56.23 | 28.15 | qfq | 378,851 | 21,165,849 | 0.61% |
| 2023-10-11 | 56.10 | 56.33 | 55.31 | 55.89 | 27.98 | qfq | 379,862 | 21,232,087 | -0.20% |
| 2023-10-10 | 56.04 | 56.79 | 55.62 | 56.00 | 28.03 | qfq | 410,694 | 22,992,957 | -0.55% |
| 2023-10-09 | 56.75 | 56.75 | 55.75 | 56.31 | 28.19 | qfq | 474,956 | 26,733,651 | -0.57% |
| 2023-09-28 | 56.04 | 57.07 | 55.95 | 56.63 | 28.35 | qfq | 860,205 | 48,633,706 | -0.77% |
| 2023-09-27 | 58.88 | 60.20 | 56.06 | 57.07 | 28.57 | qfq | 1,460,963 | 84,566,825 | 1.10% |
| 2023-09-26 | 54.95 | 56.97 | 54.21 | 56.45 | 28.26 | qfq | 787,886 | 44,049,771 | 3.16% |
| 2023-09-25 | 55.12 | 55.51 | 54.48 | 54.72 | 27.39 | qfq | 311,878 | 17,129,074 | -0.73% |
| 2023-09-22 | 54.10 | 55.26 | 53.70 | 55.12 | 27.59 | qfq | 493,109 | 26,944,614 | 1.98% |
| 2023-09-21 | 54.60 | 55.07 | 54.02 | 54.05 | 27.06 | qfq | 323,814 | 17,603,498 | -1.15% |
| 2023-09-20 | 55.20 | 55.70 | 54.58 | 54.68 | 27.37 | qfq | 337,285 | 18,554,748 | -1.16% |
| 2023-09-19 | 56.91 | 56.91 | 55.30 | 55.32 | 27.69 | qfq | 434,700 | 24,185,447 | -2.67% |
| 2023-09-18 | 55.58 | 56.93 | 55.18 | 56.84 | 28.45 | qfq | 467,647 | 26,438,002 | 2.38% |
| 2023-09-15 | 55.94 | 56.49 | 55.40 | 55.52 | 27.79 | qfq | 335,324 | 18,723,006 | -0.75% |
| 2023-09-14 | 57.88 | 58.00 | 55.68 | 55.94 | 28.00 | qfq | 651,869 | 36,772,376 | -3.34% |
| 2023-09-13 | 58.42 | 58.90 | 57.40 | 57.87 | 28.97 | qfq | 579,863 | 33,581,453 | -1.83% |
| 2023-09-12 | 58.99 | 59.29 | 58.47 | 58.95 | 29.51 | qfq | 404,832 | 23,789,824 | 0.00% |
| 2023-09-11 | 59.57 | 59.79 | 58.80 | 58.95 | 29.51 | qfq | 590,100 | 34,936,471 | -0.76% |
| 2023-09-08 | 57.37 | 59.76 | 57.37 | 59.40 | 29.74 | qfq | 739,342 | 43,598,458 | 3.56% |
| 2023-09-07 | 58.94 | 58.94 | 57.32 | 57.36 | 28.72 | qfq | 595,930 | 34,518,278 | -2.83% |
| 2023-09-06 | 58.21 | 59.20 | 58.11 | 59.03 | 29.55 | qfq | 505,559 | 29,699,440 | 0.56% |
| 2023-09-05 | 59.10 | 59.52 | 58.16 | 58.70 | 29.39 | qfq | 693,700 | 40,708,857 | -1.08% |
| 2023-09-04 | 59.60 | 60.37 | 59.00 | 59.34 | 29.71 | qfq | 644,000 | 38,244,869 | -0.37% |
| 2023-09-01 | 59.10 | 60.30 | 58.71 | 59.56 | 29.82 | qfq | 838,553 | 49,888,651 | 0.27% |
| 2023-08-31 | 58.59 | 60.60 | 58.38 | 59.40 | 29.74 | qfq | 1,157,473 | 69,029,811 | 0.47% |
| 2023-08-30 | 57.16 | 59.48 | 57.16 | 59.12 | 29.60 | qfq | 1,393,212 | 81,866,659 | 2.41% |
| 2023-08-29 | 53.98 | 57.88 | 53.61 | 57.73 | 28.90 | qfq | 1,751,904 | 99,391,941 | 6.36% |
| 2023-08-28 | 58.50 | 58.50 | 54.05 | 54.28 | 27.17 | qfq | 1,369,376 | 76,656,588 | 0.11% |
| 2023-08-25 | 56.27 | 56.48 | 54.09 | 54.22 | 27.14 | qfq | 974,531 | 53,824,333 | -4.37% |
| 2023-08-24 | 57.30 | 57.95 | 53.60 | 56.70 | 28.38 | qfq | 1,777,765 | 99,628,233 | -0.54% |
| 2023-08-23 | 58.79 | 58.79 | 56.82 | 57.01 | 28.54 | qfq | 1,226,493 | 70,543,513 | -3.16% |
| 2023-08-22 | 60.90 | 61.53 | 56.99 | 58.87 | 29.47 | qfq | 2,277,779 | 135,113,670 | -4.66% |
| 2023-08-21 | 62.05 | 64.85 | 61.38 | 61.75 | 30.91 | qfq | 2,282,614 | 143,605,358 | 0.06% |
| 2023-08-18 | 60.90 | 63.25 | 60.41 | 61.71 | 30.89 | qfq | 2,601,640 | 161,652,553 | 0.05% |
| 2023-08-17 | 58.60 | 61.96 | 58.11 | 61.68 | 30.88 | qfq | 2,254,285 | 136,136,916 | 4.92% |
| 2023-08-16 | 60.00 | 60.97 | 58.73 | 58.79 | 29.43 | qfq | 2,048,298 | 122,213,646 | -4.72% |
| 2023-08-15 | 62.38 | 63.32 | 60.25 | 61.70 | 30.89 | qfq | 2,682,908 | 166,036,051 | 0.06% |
| 2023-08-14 | 59.60 | 61.68 | 59.54 | 61.66 | 30.87 | qfq | 2,268,024 | 138,577,200 | 3.42% |
| 2023-08-11 | 59.80 | 60.50 | 59.26 | 59.62 | 29.85 | qfq | 1,455,724 | 87,222,973 | -0.63% |
| 2023-08-10 | 58.57 | 61.13 | 58.48 | 60.00 | 30.04 | qfq | 2,305,435 | 138,280,983 | 2.46% |
| 2023-08-09 | 57.50 | 59.17 | 57.24 | 58.56 | 29.32 | qfq | 1,286,864 | 75,067,792 | 1.42% |
| 2023-08-08 | 56.74 | 57.74 | 56.60 | 57.74 | 28.91 | qfq | 705,788 | 40,446,322 | 1.76% |
| 2023-08-07 | 57.26 | 57.44 | 56.66 | 56.74 | 28.40 | qfq | 599,066 | 34,151,707 | -0.91% |
| 2023-08-04 | 57.61 | 57.85 | 57.17 | 57.26 | 28.67 | qfq | 489,239 | 28,068,587 | -0.61% |
| 2023-08-03 | 57.47 | 58.20 | 57.47 | 57.61 | 28.84 | qfq | 389,552 | 22,487,956 | -0.45% |
| 2023-08-02 | 57.74 | 57.94 | 57.18 | 57.87 | 28.97 | qfq | 463,562 | 26,688,744 | 0.00% |
| 2023-08-01 | 58.48 | 58.68 | 57.70 | 57.87 | 28.97 | qfq | 509,193 | 29,498,870 | -1.43% |
| 2023-07-31 | 57.98 | 59.10 | 57.83 | 58.71 | 29.39 | qfq | 683,313 | 39,978,261 | 1.17% |
| 2023-07-28 | 57.81 | 58.26 | 56.81 | 58.03 | 29.05 | qfq | 715,654 | 41,182,992 | -0.39% |
| 2023-07-27 | 57.30 | 59.90 | 57.30 | 58.26 | 29.17 | qfq | 920,278 | 53,837,558 | 1.06% |
| 2023-07-26 | 57.58 | 58.27 | 57.52 | 57.65 | 28.86 | qfq | 566,078 | 32,747,587 | 0.09% |
| 2023-07-25 | 57.24 | 57.85 | 57.22 | 57.60 | 28.84 | qfq | 534,231 | 30,753,896 | 1.11% |
| 2023-07-24 | 57.40 | 57.50 | 56.60 | 56.97 | 28.52 | qfq | 627,465 | 35,800,943 | -1.52% |
| 2023-07-21 | 59.48 | 59.51 | 56.91 | 57.85 | 28.96 | qfq | 1,212,098 | 70,319,251 | -3.26% |
| 2023-07-20 | 59.60 | 61.50 | 59.38 | 59.80 | 29.94 | qfq | 1,259,071 | 75,919,879 | 0.66% |
| 2023-07-19 | 59.48 | 60.14 | 59.07 | 59.41 | 29.74 | qfq | 764,422 | 45,567,071 | 0.20% |
| 2023-07-18 | 60.02 | 60.21 | 59.27 | 59.29 | 29.68 | qfq | 624,500 | 37,149,363 | -1.48% |