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
威尔高301251.SZ
最近收盘价35.112026-07-17
最近交易日2026-07-17
成交量（股）9,376,164
成交额（元）347,384,567
日线记录690
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 690 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 | 40.08 | 40.55 | 34.59 | 35.11 | 35.11 | qfq | 9,376,164 | 347,384,567 | -13.99% |
| 2026-07-16 | 43.51 | 44.98 | 40.32 | 40.82 | 40.82 | qfq | 7,079,859 | 300,112,164 | -7.90% |
| 2026-07-15 | 48.60 | 49.30 | 44.00 | 44.32 | 44.32 | qfq | 7,924,227 | 364,101,074 | -8.28% |
| 2026-07-14 | 46.08 | 48.88 | 44.87 | 48.32 | 48.32 | qfq | 9,431,240 | 443,172,917 | 4.12% |
| 2026-07-13 | 49.88 | 51.38 | 45.53 | 46.41 | 46.41 | qfq | 13,026,422 | 627,967,592 | -10.66% |
| 2026-07-10 | 57.79 | 57.79 | 51.95 | 51.95 | 51.95 | qfq | 17,632,016 | 967,747,338 | -10.45% |
| 2026-07-09 | 57.00 | 60.92 | 54.51 | 58.01 | 58.01 | qfq | 26,285,753 | 1,506,368,109 | -4.78% |
| 2026-07-08 | 59.23 | 60.92 | 58.83 | 60.92 | 60.92 | qfq | 22,380,255 | 1,354,131,078 | 19.99% |
| 2026-07-07 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | qfq | 4,232,810 | 214,899,764 | 20.00% |
| 2026-07-06 | 46.16 | 46.39 | 41.87 | 42.31 | 42.31 | qfq | 6,783,402 | 294,520,662 | -8.32% |
| 2026-07-03 | 47.65 | 48.46 | 46.11 | 46.15 | 46.15 | qfq | 4,824,217 | 227,083,818 | -3.43% |
| 2026-07-02 | 50.59 | 51.78 | 47.41 | 47.79 | 47.79 | qfq | 6,912,292 | 341,891,861 | -7.65% |
| 2026-07-01 | 53.29 | 54.95 | 51.03 | 51.75 | 51.75 | qfq | 6,045,613 | 317,906,444 | -2.87% |
| 2026-06-30 | 51.08 | 53.41 | 50.00 | 53.28 | 53.28 | qfq | 6,046,668 | 315,537,939 | 5.13% |
| 2026-06-29 | 52.89 | 55.15 | 48.98 | 50.68 | 50.68 | qfq | 8,343,488 | 429,923,620 | -4.20% |
| 2026-06-26 | 54.49 | 55.10 | 51.38 | 52.90 | 52.90 | qfq | 6,945,131 | 368,757,098 | -4.27% |
| 2026-06-25 | 55.90 | 57.07 | 54.06 | 55.26 | 55.26 | qfq | 9,376,518 | 520,212,630 | -1.14% |
| 2026-06-24 | 50.81 | 57.57 | 50.81 | 55.90 | 55.90 | qfq | 12,805,875 | 713,625,649 | 9.44% |
| 2026-06-23 | 52.49 | 53.18 | 50.58 | 51.08 | 51.08 | qfq | 4,868,400 | 251,049,276 | -3.93% |
| 2026-06-22 | 54.45 | 54.50 | 51.19 | 53.17 | 53.17 | qfq | 6,417,161 | 338,164,118 | -2.01% |
| 2026-06-18 | 53.97 | 54.87 | 53.21 | 54.26 | 54.26 | qfq | 5,385,260 | 291,511,777 | -0.18% |
| 2026-06-17 | 52.12 | 54.98 | 52.12 | 54.36 | 54.36 | qfq | 6,774,137 | 366,594,065 | 3.27% |
| 2026-06-16 | 51.99 | 52.88 | 50.60 | 52.64 | 52.64 | qfq | 6,779,808 | 352,104,215 | 2.00% |
| 2026-06-15 | 47.00 | 52.20 | 46.94 | 51.61 | 51.61 | qfq | 7,939,695 | 400,670,021 | 11.47% |
| 2026-06-12 | 47.93 | 49.33 | 46.30 | 46.30 | 46.30 | qfq | 5,479,682 | 262,594,961 | -2.36% |
| 2026-06-11 | 45.01 | 48.39 | 44.50 | 47.42 | 47.42 | qfq | 5,481,339 | 256,740,913 | 3.47% |
| 2026-06-10 | 47.80 | 48.50 | 45.28 | 45.83 | 45.83 | qfq | 5,466,882 | 254,948,134 | -5.51% |
| 2026-06-09 | 46.31 | 49.40 | 45.67 | 48.50 | 48.50 | qfq | 7,493,430 | 358,157,662 | 6.90% |
| 2026-06-08 | 46.69 | 46.86 | 44.40 | 45.37 | 45.37 | qfq | 7,480,952 | 341,064,380 | -4.76% |
| 2026-06-05 | 47.50 | 49.76 | 45.91 | 47.64 | 47.64 | qfq | 7,337,240 | 349,848,852 | -0.96% |
| 2026-06-04 | 48.59 | 49.50 | 47.56 | 48.10 | 48.10 | qfq | 8,029,632 | 388,488,401 | -2.57% |
| 2026-06-03 | 52.67 | 53.20 | 48.53 | 49.37 | 49.37 | qfq | 10,835,313 | 553,290,336 | -6.35% |
| 2026-06-02 | 50.50 | 53.94 | 49.70 | 52.72 | 52.72 | qfq | 8,875,434 | 465,022,648 | 5.10% |
| 2026-06-01 | 52.00 | 52.90 | 49.55 | 50.16 | 50.16 | qfq | 8,147,608 | 416,019,655 | -3.54% |
| 2026-05-29 | 52.88 | 55.88 | 51.35 | 52.00 | 52.00 | qfq | 11,138,929 | 597,728,455 | -29.55% |
| 2026-05-28 | 71.54 | 74.47 | 71.17 | 73.81 | 52.69 | qfq | 5,343,860 | 390,209,162 | 1.88% |
| 2026-05-27 | 73.21 | 75.35 | 71.21 | 72.45 | 51.71 | qfq | 6,785,794 | 496,842,945 | -1.88% |
| 2026-05-26 | 74.44 | 77.77 | 72.32 | 73.84 | 52.71 | qfq | 8,537,875 | 636,990,462 | -2.20% |
| 2026-05-25 | 74.13 | 75.84 | 72.13 | 75.50 | 53.89 | qfq | 8,418,499 | 622,331,018 | 3.71% |
| 2026-05-22 | 69.05 | 74.34 | 68.63 | 72.80 | 51.96 | qfq | 7,575,370 | 545,575,490 | 6.82% |
| 2026-05-21 | 71.50 | 73.96 | 67.81 | 68.15 | 48.65 | qfq | 6,276,078 | 447,155,154 | -3.59% |
| 2026-05-20 | 71.00 | 72.49 | 69.50 | 70.69 | 50.46 | qfq | 4,031,994 | 285,413,664 | -0.51% |
| 2026-05-19 | 68.10 | 71.31 | 67.10 | 71.05 | 50.72 | qfq | 5,324,418 | 370,891,969 | 3.87% |
| 2026-05-18 | 68.30 | 69.69 | 66.18 | 68.40 | 48.82 | qfq | 3,617,939 | 248,071,424 | 0.65% |
| 2026-05-15 | 68.81 | 69.97 | 67.05 | 67.96 | 48.51 | qfq | 4,075,127 | 279,025,578 | -0.60% |
| 2026-05-14 | 71.30 | 71.51 | 67.69 | 68.37 | 48.80 | qfq | 5,560,539 | 384,229,606 | -3.64% |
| 2026-05-13 | 67.38 | 72.18 | 67.02 | 70.95 | 50.64 | qfq | 7,552,051 | 532,337,655 | 3.77% |
| 2026-05-12 | 67.55 | 69.80 | 67.20 | 68.37 | 48.80 | qfq | 5,596,377 | 383,062,425 | 1.27% |
| 2026-05-11 | 69.00 | 69.50 | 67.20 | 67.51 | 48.19 | qfq | 5,129,793 | 349,645,260 | -0.65% |
| 2026-05-08 | 66.00 | 68.50 | 64.80 | 67.95 | 48.50 | qfq | 5,207,689 | 348,464,508 | 1.74% |
| 2026-05-07 | 65.21 | 67.76 | 65.01 | 66.79 | 47.67 | qfq | 5,281,721 | 352,274,614 | 3.44% |
| 2026-05-06 | 64.07 | 66.26 | 63.20 | 64.57 | 46.09 | qfq | 6,055,451 | 391,325,216 | 2.61% |
| 2026-04-30 | 64.58 | 66.63 | 62.44 | 62.93 | 44.92 | qfq | 3,654,472 | 231,827,202 | -0.99% |
| 2026-04-29 | 62.50 | 64.49 | 61.50 | 63.56 | 45.37 | qfq | 5,396,319 | 341,001,909 | 1.15% |
| 2026-04-28 | 60.00 | 68.88 | 59.51 | 62.84 | 44.86 | qfq | 9,839,344 | 639,199,536 | -2.68% |
| 2026-04-27 | 63.99 | 65.77 | 63.90 | 64.57 | 46.09 | qfq | 4,134,087 | 268,091,488 | 0.97% |
| 2026-04-24 | 64.50 | 65.29 | 61.65 | 63.95 | 45.65 | qfq | 4,934,405 | 313,136,148 | -0.54% |
| 2026-04-23 | 67.99 | 68.17 | 63.11 | 64.30 | 45.90 | qfq | 5,300,848 | 346,331,289 | -5.43% |
| 2026-04-22 | 66.78 | 68.97 | 66.50 | 67.99 | 48.53 | qfq | 3,876,400 | 262,406,521 | 1.09% |
| 2026-04-21 | 67.10 | 67.88 | 66.15 | 67.26 | 48.01 | qfq | 3,304,293 | 221,245,557 | -0.03% |
| 2026-04-20 | 68.26 | 68.80 | 67.01 | 67.28 | 48.02 | qfq | 3,937,666 | 266,862,588 | -1.65% |
| 2026-04-17 | 68.51 | 69.25 | 67.50 | 68.41 | 48.83 | qfq | 4,270,174 | 291,591,366 | -0.07% |
| 2026-04-16 | 67.53 | 71.50 | 67.53 | 68.46 | 48.87 | qfq | 6,532,436 | 456,063,448 | 1.38% |
| 2026-04-15 | 68.20 | 69.69 | 67.47 | 67.53 | 48.20 | qfq | 5,766,001 | 394,112,958 | -0.98% |
| 2026-04-14 | 70.07 | 72.06 | 67.63 | 68.20 | 48.68 | qfq | 6,635,374 | 457,214,766 | 0.86% |
| 2026-04-13 | 65.61 | 68.00 | 65.61 | 67.62 | 48.27 | qfq | 6,035,659 | 405,890,701 | 2.13% |
| 2026-04-10 | 64.38 | 68.05 | 64.00 | 66.21 | 47.26 | qfq | 7,899,577 | 525,358,376 | 2.19% |
| 2026-04-09 | 61.97 | 64.92 | 61.81 | 64.79 | 46.25 | qfq | 6,899,017 | 438,618,168 | 2.71% |
| 2026-04-08 | 62.00 | 63.16 | 60.49 | 63.08 | 45.03 | qfq | 6,852,739 | 424,833,804 | 4.75% |
| 2026-04-07 | 63.56 | 64.80 | 59.95 | 60.22 | 42.99 | qfq | 9,381,918 | 583,046,009 | 4.44% |
| 2026-04-03 | 55.14 | 58.98 | 54.71 | 57.66 | 41.16 | qfq | 5,569,189 | 315,940,996 | 5.07% |
| 2026-04-02 | 56.98 | 57.00 | 54.30 | 54.88 | 39.17 | qfq | 3,012,856 | 167,341,270 | -4.01% |
| 2026-04-01 | 57.51 | 57.97 | 56.28 | 57.17 | 40.81 | qfq | 3,740,076 | 213,700,969 | 3.34% |
| 2026-03-31 | 56.31 | 57.75 | 54.75 | 55.32 | 39.49 | qfq | 3,510,162 | 196,587,915 | -2.07% |
| 2026-03-30 | 55.29 | 57.13 | 54.84 | 56.49 | 40.32 | qfq | 3,190,790 | 178,574,522 | 0.18% |
| 2026-03-27 | 55.46 | 57.80 | 54.88 | 56.39 | 40.25 | qfq | 2,943,640 | 165,835,846 | -0.19% |
| 2026-03-26 | 57.43 | 58.35 | 56.02 | 56.50 | 40.33 | qfq | 3,634,035 | 207,150,907 | -2.11% |
| 2026-03-25 | 58.18 | 59.06 | 57.00 | 57.72 | 41.20 | qfq | 3,957,555 | 230,307,885 | 0.91% |
| 2026-03-24 | 56.68 | 57.27 | 54.52 | 57.20 | 40.83 | qfq | 4,398,155 | 246,163,556 | 3.53% |
| 2026-03-23 | 57.59 | 58.69 | 54.66 | 55.25 | 39.44 | qfq | 6,341,265 | 359,730,800 | -7.06% |
| 2026-03-20 | 63.00 | 63.84 | 59.32 | 59.45 | 42.44 | qfq | 5,369,078 | 330,108,772 | -4.11% |
| 2026-03-19 | 63.80 | 64.75 | 61.52 | 62.00 | 44.26 | qfq | 5,454,963 | 340,945,995 | -5.44% |
| 2026-03-18 | 64.01 | 65.88 | 62.80 | 65.57 | 46.80 | qfq | 5,865,093 | 378,008,839 | 3.60% |
| 2026-03-17 | 68.53 | 69.48 | 63.10 | 63.29 | 45.18 | qfq | 8,473,174 | 551,078,973 | -8.12% |
| 2026-03-16 | 69.02 | 69.56 | 66.61 | 68.88 | 49.17 | qfq | 6,531,374 | 445,439,945 | -1.03% |
| 2026-03-13 | 71.00 | 72.42 | 69.00 | 69.60 | 49.68 | qfq | 7,044,021 | 495,221,497 | -3.51% |
| 2026-03-12 | 74.09 | 76.18 | 70.88 | 72.13 | 51.49 | qfq | 9,842,932 | 720,913,313 | -3.83% |
| 2026-03-11 | 66.87 | 75.76 | 66.18 | 75.00 | 53.54 | qfq | 15,185,550 | 1,086,774,550 | 11.86% |
| 2026-03-10 | 63.54 | 67.73 | 63.07 | 67.05 | 47.86 | qfq | 8,661,567 | 573,453,445 | 8.11% |
| 2026-03-09 | 63.01 | 63.51 | 58.29 | 62.02 | 44.27 | qfq | 7,215,019 | 435,529,707 | -5.11% |
| 2026-03-06 | 64.56 | 67.80 | 62.25 | 65.36 | 46.65 | qfq | 6,613,476 | 432,515,810 | 1.04% |
| 2026-03-05 | 66.42 | 67.00 | 63.60 | 64.69 | 46.18 | qfq | 5,626,900 | 366,201,952 | 0.12% |
| 2026-03-04 | 64.50 | 66.90 | 63.01 | 64.61 | 46.12 | qfq | 6,644,113 | 432,140,102 | -0.14% |
| 2026-03-03 | 70.01 | 70.66 | 64.47 | 64.70 | 46.18 | qfq | 8,627,855 | 575,506,184 | -7.57% |
| 2026-03-02 | 66.19 | 72.25 | 66.19 | 70.00 | 49.97 | qfq | 10,576,990 | 742,369,409 | 4.18% |
| 2026-02-27 | 68.49 | 68.98 | 66.02 | 67.19 | 47.96 | qfq | 9,269,031 | 625,185,876 | -3.95% |
| 2026-02-26 | 62.00 | 72.44 | 61.70 | 69.95 | 49.93 | qfq | 15,199,217 | 1,033,090,713 | 11.74% |
| 2026-02-25 | 61.41 | 62.88 | 60.09 | 62.60 | 44.68 | qfq | 5,081,297 | 313,563,428 | 1.87% |
| 2026-02-24 | 61.51 | 62.79 | 60.32 | 61.45 | 43.86 | qfq | 4,136,026 | 254,739,697 | 1.29% |
| 2026-02-13 | 61.85 | 62.47 | 60.60 | 60.67 | 43.31 | qfq | 4,448,443 | 273,498,616 | -2.62% |
| 2026-02-12 | 62.33 | 63.50 | 61.81 | 62.30 | 44.47 | qfq | 5,433,422 | 338,824,550 | -0.05% |
| 2026-02-11 | 64.14 | 64.98 | 62.33 | 62.33 | 44.49 | qfq | 5,809,807 | 367,897,190 | -2.81% |
| 2026-02-10 | 62.68 | 66.01 | 62.54 | 64.13 | 45.78 | qfq | 7,928,706 | 513,006,858 | 1.23% |
| 2026-02-09 | 63.00 | 65.00 | 62.62 | 63.35 | 45.22 | qfq | 8,480,520 | 539,740,655 | 0.88% |
| 2026-02-06 | 61.30 | 65.51 | 59.61 | 62.80 | 44.83 | qfq | 10,981,649 | 688,537,445 | 2.45% |
| 2026-02-05 | 61.40 | 64.30 | 59.39 | 61.30 | 43.76 | qfq | 12,533,725 | 782,072,829 | 0.86% |
| 2026-02-04 | 58.38 | 61.09 | 57.75 | 60.78 | 43.38 | qfq | 10,721,420 | 639,188,096 | 0.46% |
| 2026-02-03 | 52.00 | 61.40 | 51.56 | 60.50 | 43.19 | qfq | 14,945,175 | 852,374,339 | 18.23% |
| 2026-02-02 | 52.01 | 54.24 | 51.13 | 51.17 | 36.53 | qfq | 4,700,557 | 246,099,853 | -5.80% |
| 2026-01-30 | 54.01 | 54.84 | 52.07 | 54.32 | 38.77 | qfq | 4,169,855 | 223,382,342 | -0.64% |
| 2026-01-29 | 57.11 | 57.48 | 53.83 | 54.67 | 39.02 | qfq | 5,856,041 | 324,759,574 | -4.47% |
| 2026-01-28 | 58.00 | 58.85 | 57.11 | 57.23 | 40.85 | qfq | 5,107,622 | 294,543,333 | -2.37% |
| 2026-01-27 | 58.22 | 58.84 | 55.93 | 58.62 | 41.84 | qfq | 7,103,713 | 410,313,120 | -1.66% |
| 2026-01-26 | 57.22 | 59.98 | 56.36 | 59.61 | 42.55 | qfq | 9,399,779 | 550,918,081 | 4.85% |
| 2026-01-23 | 58.71 | 58.78 | 56.74 | 56.85 | 40.58 | qfq | 5,615,868 | 321,233,617 | -3.41% |
| 2026-01-22 | 56.24 | 59.66 | 55.73 | 58.86 | 42.01 | qfq | 8,680,998 | 503,400,228 | 4.42% |
| 2026-01-21 | 53.53 | 56.40 | 53.11 | 56.37 | 40.24 | qfq | 5,274,397 | 292,678,236 | 4.39% |
| 2026-01-20 | 56.61 | 57.00 | 53.63 | 54.00 | 38.55 | qfq | 6,066,745 | 332,165,715 | -5.10% |
| 2026-01-19 | 57.40 | 57.65 | 56.33 | 56.90 | 40.62 | qfq | 5,314,824 | 302,459,760 | -2.27% |
| 2026-01-16 | 58.78 | 58.99 | 57.31 | 58.22 | 41.56 | qfq | 6,050,854 | 352,149,513 | -0.48% |
| 2026-01-15 | 57.20 | 59.44 | 56.27 | 58.50 | 41.76 | qfq | 10,046,847 | 584,187,757 | 2.90% |
| 2026-01-14 | 55.43 | 56.85 | 55.05 | 56.85 | 40.58 | qfq | 7,887,485 | 442,459,202 | 2.88% |
| 2026-01-13 | 55.85 | 56.98 | 55.10 | 55.26 | 39.44 | qfq | 7,860,156 | 439,985,189 | -1.04% |
| 2026-01-12 | 55.82 | 55.99 | 53.80 | 55.84 | 39.86 | qfq | 6,046,199 | 333,813,447 | 0.38% |
| 2026-01-09 | 54.33 | 56.13 | 53.55 | 55.63 | 39.71 | qfq | 6,198,385 | 341,206,541 | 2.73% |
| 2026-01-08 | 54.00 | 55.15 | 53.00 | 54.15 | 38.65 | qfq | 3,921,077 | 213,085,920 | -0.26% |
| 2026-01-07 | 53.80 | 55.45 | 53.61 | 54.29 | 38.75 | qfq | 4,646,337 | 253,704,038 | 0.72% |
| 2026-01-06 | 54.00 | 54.68 | 52.82 | 53.90 | 38.47 | qfq | 4,143,906 | 222,477,716 | 0.07% |
| 2026-01-05 | 52.60 | 54.23 | 52.31 | 53.86 | 38.45 | qfq | 3,583,157 | 190,869,711 | 3.02% |
| 2025-12-31 | 53.81 | 54.35 | 52.16 | 52.28 | 37.32 | qfq | 3,375,298 | 178,308,212 | -2.93% |
| 2025-12-30 | 53.69 | 54.65 | 53.16 | 53.86 | 38.45 | qfq | 2,768,973 | 149,027,059 | -0.55% |
| 2025-12-29 | 54.43 | 55.30 | 53.47 | 54.16 | 38.66 | qfq | 3,244,273 | 175,993,018 | -0.64% |
| 2025-12-26 | 55.35 | 55.48 | 54.15 | 54.51 | 38.91 | qfq | 3,372,930 | 184,660,758 | -1.64% |
| 2025-12-25 | 56.02 | 56.50 | 54.64 | 55.42 | 39.56 | qfq | 3,994,025 | 221,080,755 | -1.76% |
| 2025-12-24 | 54.77 | 57.00 | 54.00 | 56.41 | 40.27 | qfq | 6,360,790 | 357,398,156 | 2.54% |
| 2025-12-23 | 51.88 | 55.98 | 51.40 | 55.01 | 39.27 | qfq | 8,553,945 | 466,183,718 | 6.96% |
| 2025-12-22 | 50.30 | 51.85 | 50.14 | 51.43 | 36.71 | qfq | 2,715,546 | 139,401,475 | 2.76% |
| 2025-12-19 | 50.81 | 51.39 | 49.91 | 50.05 | 35.73 | qfq | 2,470,654 | 125,046,924 | -0.60% |
| 2025-12-18 | 51.20 | 51.82 | 50.35 | 50.35 | 35.94 | qfq | 2,365,320 | 120,702,147 | -3.19% |
| 2025-12-17 | 50.21 | 52.25 | 49.45 | 52.01 | 37.12 | qfq | 3,704,087 | 188,430,153 | 4.31% |
| 2025-12-16 | 51.51 | 52.00 | 49.43 | 49.86 | 35.59 | qfq | 2,983,313 | 149,823,017 | -3.71% |
| 2025-12-15 | 52.52 | 52.76 | 51.52 | 51.78 | 36.96 | qfq | 2,828,300 | 147,255,114 | -2.61% |
| 2025-12-12 | 53.04 | 54.27 | 52.11 | 53.17 | 37.95 | qfq | 2,647,933 | 141,155,412 | -0.06% |
| 2025-12-11 | 54.81 | 55.00 | 53.16 | 53.20 | 37.97 | qfq | 2,540,113 | 136,924,431 | -2.94% |
| 2025-12-10 | 55.04 | 55.78 | 53.90 | 54.81 | 39.12 | qfq | 3,718,999 | 202,731,346 | -1.51% |
| 2025-12-09 | 54.58 | 56.68 | 54.50 | 55.65 | 39.72 | qfq | 4,030,116 | 225,226,122 | 0.92% |
| 2025-12-08 | 53.59 | 56.35 | 53.28 | 55.14 | 39.36 | qfq | 4,956,961 | 272,504,548 | 3.12% |
| 2025-12-05 | 51.66 | 53.51 | 51.41 | 53.47 | 38.17 | qfq | 2,865,800 | 151,480,124 | 3.26% |
| 2025-12-04 | 52.45 | 52.80 | 51.51 | 51.78 | 36.96 | qfq | 1,959,379 | 101,733,698 | -1.24% |
| 2025-12-03 | 52.90 | 53.74 | 52.10 | 52.43 | 37.42 | qfq | 2,873,401 | 151,365,483 | -1.11% |
| 2025-12-02 | 54.60 | 54.65 | 52.83 | 53.02 | 37.85 | qfq | 3,509,255 | 187,629,232 | -1.74% |
| 2025-12-01 | 53.80 | 54.45 | 53.06 | 53.96 | 38.52 | qfq | 2,905,835 | 156,356,689 | 0.04% |
| 2025-11-28 | 53.45 | 54.49 | 53.31 | 53.94 | 38.50 | qfq | 3,002,936 | 161,768,161 | 0.28% |
| 2025-11-27 | 53.39 | 55.47 | 53.30 | 53.79 | 38.40 | qfq | 4,255,479 | 232,196,377 | -0.11% |
| 2025-11-26 | 53.30 | 55.00 | 52.80 | 53.85 | 38.44 | qfq | 3,922,608 | 212,206,576 | 0.09% |
| 2025-11-25 | 52.42 | 55.54 | 52.35 | 53.80 | 38.40 | qfq | 4,839,543 | 262,777,799 | 3.58% |
| 2025-11-24 | 50.66 | 52.60 | 50.27 | 51.94 | 37.07 | qfq | 4,063,500 | 209,038,892 | 3.65% |
| 2025-11-21 | 52.78 | 53.00 | 49.99 | 50.11 | 35.77 | qfq | 5,659,264 | 289,532,712 | -6.42% |
| 2025-11-20 | 55.01 | 55.50 | 52.81 | 53.55 | 38.22 | qfq | 3,985,944 | 214,439,225 | -0.02% |
| 2025-11-19 | 54.76 | 55.24 | 52.66 | 53.56 | 38.23 | qfq | 4,202,931 | 225,690,547 | -2.26% |
| 2025-11-18 | 54.51 | 55.50 | 54.41 | 54.80 | 39.12 | qfq | 3,442,600 | 188,708,751 | -0.22% |
| 2025-11-17 | 56.50 | 56.50 | 54.43 | 54.92 | 39.20 | qfq | 3,477,216 | 191,851,222 | -1.47% |
| 2025-11-14 | 56.71 | 57.00 | 55.47 | 55.74 | 39.79 | qfq | 3,819,594 | 214,273,178 | -3.48% |
| 2025-11-13 | 58.20 | 59.96 | 56.92 | 57.75 | 41.22 | qfq | 4,490,509 | 261,782,820 | -0.24% |
| 2025-11-12 | 58.61 | 59.37 | 56.31 | 57.89 | 41.32 | qfq | 4,863,545 | 279,622,385 | -2.38% |
| 2025-11-11 | 61.29 | 61.49 | 58.79 | 59.30 | 42.33 | qfq | 4,915,550 | 293,473,132 | -1.79% |
| 2025-11-10 | 61.60 | 61.98 | 59.40 | 60.38 | 43.10 | qfq | 7,135,052 | 430,425,293 | -3.56% |
| 2025-11-07 | 61.89 | 64.30 | 60.89 | 62.61 | 44.69 | qfq | 11,372,961 | 713,633,709 | 1.44% |
| 2025-11-06 | 59.90 | 62.39 | 59.30 | 61.72 | 44.06 | qfq | 10,915,148 | 664,721,847 | 3.68% |
| 2025-11-05 | 53.56 | 61.20 | 53.10 | 59.53 | 42.49 | qfq | 10,217,170 | 589,609,836 | 8.63% |
| 2025-11-04 | 55.21 | 55.56 | 53.81 | 54.80 | 39.12 | qfq | 4,059,809 | 221,987,847 | -1.07% |
| 2025-11-03 | 56.40 | 56.57 | 55.01 | 55.39 | 39.54 | qfq | 4,244,235 | 235,742,916 | -2.45% |
| 2025-10-31 | 57.92 | 58.81 | 56.52 | 56.78 | 40.53 | qfq | 5,220,096 | 299,332,656 | -1.95% |
| 2025-10-30 | 60.00 | 60.20 | 57.87 | 57.91 | 41.34 | qfq | 7,748,501 | 454,451,359 | -3.80% |
| 2025-10-29 | 60.60 | 62.30 | 59.79 | 60.20 | 42.97 | qfq | 9,142,344 | 556,519,391 | 0.53% |
| 2025-10-28 | 58.02 | 60.68 | 57.89 | 59.88 | 42.74 | qfq | 8,827,024 | 525,386,226 | 1.54% |
| 2025-10-27 | 58.50 | 59.47 | 57.40 | 58.97 | 42.09 | qfq | 10,832,319 | 634,030,194 | 2.72% |
| 2025-10-24 | 57.02 | 59.98 | 55.88 | 57.41 | 40.98 | qfq | 13,468,866 | 775,286,884 | 0.83% |
| 2025-10-23 | 60.02 | 62.10 | 54.56 | 56.94 | 40.64 | qfq | 15,208,587 | 861,272,294 | -12.67% |
| 2025-10-22 | 66.50 | 66.94 | 64.51 | 65.20 | 46.54 | qfq | 9,464,798 | 619,329,222 | -3.11% |
| 2025-10-21 | 59.10 | 69.88 | 58.36 | 67.29 | 48.03 | qfq | 16,983,768 | 1,090,089,070 | 15.05% |
| 2025-10-20 | 55.50 | 59.80 | 55.50 | 58.49 | 41.75 | qfq | 8,339,700 | 483,377,427 | 9.02% |
| 2025-10-17 | 56.88 | 57.10 | 53.50 | 53.65 | 38.30 | qfq | 4,978,971 | 271,386,964 | -5.13% |
| 2025-10-16 | 57.37 | 58.99 | 56.27 | 56.55 | 40.37 | qfq | 6,323,684 | 362,275,976 | -3.43% |
| 2025-10-15 | 51.97 | 59.22 | 51.84 | 58.56 | 41.80 | qfq | 8,561,101 | 480,356,666 | 13.16% |
| 2025-10-14 | 54.75 | 55.23 | 51.50 | 51.75 | 36.94 | qfq | 4,008,882 | 212,344,772 | -4.33% |
| 2025-10-13 | 53.06 | 54.77 | 50.60 | 54.09 | 38.61 | qfq | 3,708,863 | 198,150,601 | -2.44% |
| 2025-10-10 | 55.90 | 56.94 | 55.11 | 55.44 | 39.57 | qfq | 3,391,993 | 190,067,627 | -0.95% |
| 2025-10-09 | 57.77 | 58.85 | 55.90 | 55.97 | 39.95 | qfq | 4,321,891 | 247,067,906 | -1.72% |
| 2025-09-30 | 57.00 | 57.80 | 56.13 | 56.95 | 40.65 | qfq | 3,161,400 | 180,254,035 | 0.12% |
| 2025-09-29 | 54.97 | 57.20 | 54.92 | 56.88 | 40.60 | qfq | 3,369,862 | 189,599,321 | 3.47% |
| 2025-09-26 | 57.25 | 58.10 | 54.97 | 54.97 | 39.24 | qfq | 4,056,075 | 227,787,360 | -4.10% |
| 2025-09-25 | 57.02 | 58.60 | 55.78 | 57.32 | 40.92 | qfq | 4,263,342 | 244,230,983 | 0.53% |
| 2025-09-24 | 56.00 | 57.84 | 55.20 | 57.02 | 40.70 | qfq | 5,049,592 | 286,355,102 | 0.07% |
| 2025-09-23 | 60.27 | 61.00 | 55.43 | 56.98 | 40.67 | qfq | 5,195,938 | 297,285,752 | -2.90% |
| 2025-09-22 | 58.35 | 59.97 | 58.04 | 58.68 | 41.89 | qfq | 3,536,708 | 207,486,635 | -0.46% |
| 2025-09-19 | 60.36 | 61.00 | 58.51 | 58.95 | 42.08 | qfq | 4,488,516 | 267,785,331 | -2.24% |
| 2025-09-18 | 60.31 | 62.84 | 59.29 | 60.30 | 43.04 | qfq | 7,384,221 | 451,253,867 | -1.44% |
| 2025-09-17 | 61.10 | 62.89 | 60.50 | 61.18 | 43.67 | qfq | 6,478,900 | 399,595,281 | -0.94% |
| 2025-09-16 | 59.80 | 62.08 | 59.24 | 61.76 | 44.08 | qfq | 6,803,958 | 415,440,937 | 3.24% |
| 2025-09-15 | 60.65 | 61.65 | 59.60 | 59.82 | 42.70 | qfq | 6,044,876 | 364,440,971 | -1.93% |
| 2025-09-12 | 58.50 | 62.15 | 57.51 | 61.00 | 43.54 | qfq | 10,448,354 | 627,695,491 | 2.04% |
| 2025-09-11 | 54.12 | 61.66 | 54.08 | 59.78 | 42.67 | qfq | 12,891,419 | 752,233,891 | 9.73% |
| 2025-09-10 | 54.01 | 55.55 | 53.70 | 54.48 | 38.89 | qfq | 4,611,900 | 252,560,785 | 0.89% |
| 2025-09-09 | 53.68 | 56.49 | 53.68 | 54.00 | 38.55 | qfq | 6,682,199 | 367,445,065 | -0.53% |
| 2025-09-08 | 53.91 | 54.50 | 52.31 | 54.29 | 38.75 | qfq | 7,432,187 | 399,187,908 | 4.65% |
| 2025-09-05 | 49.32 | 52.16 | 48.71 | 51.88 | 37.03 | qfq | 5,856,000 | 298,423,633 | 5.47% |
| 2025-09-04 | 51.09 | 52.37 | 48.15 | 49.19 | 35.11 | qfq | 4,968,529 | 248,992,845 | -3.13% |
| 2025-09-03 | 52.44 | 52.74 | 50.61 | 50.78 | 36.25 | qfq | 5,206,491 | 268,742,062 | -3.13% |
| 2025-09-02 | 55.00 | 55.35 | 51.20 | 52.42 | 37.42 | qfq | 8,020,627 | 422,081,593 | -5.14% |
| 2025-09-01 | 55.56 | 56.30 | 54.00 | 55.26 | 39.44 | qfq | 6,835,844 | 376,494,125 | -1.53% |
| 2025-08-29 | 58.60 | 60.00 | 55.80 | 56.12 | 40.06 | qfq | 9,172,077 | 525,207,926 | -4.08% |
| 2025-08-28 | 55.30 | 58.78 | 55.05 | 58.51 | 41.76 | qfq | 10,767,265 | 610,960,294 | 4.89% |
| 2025-08-27 | 55.49 | 58.66 | 55.48 | 55.78 | 39.82 | qfq | 9,798,673 | 559,299,050 | -0.57% |
| 2025-08-26 | 56.66 | 58.28 | 55.87 | 56.10 | 40.04 | qfq | 8,228,540 | 468,141,056 | -2.08% |
| 2025-08-25 | 56.30 | 58.01 | 56.00 | 57.29 | 40.89 | qfq | 10,720,095 | 610,088,203 | 2.49% |
| 2025-08-22 | 55.99 | 57.70 | 55.80 | 55.90 | 39.90 | qfq | 9,287,505 | 525,094,856 | -1.22% |
| 2025-08-21 | 57.19 | 57.63 | 55.38 | 56.59 | 40.39 | qfq | 9,251,433 | 521,813,051 | -2.73% |
| 2025-08-20 | 57.99 | 59.19 | 56.84 | 58.18 | 41.53 | qfq | 9,576,801 | 552,920,756 | -3.93% |
| 2025-08-19 | 61.00 | 63.10 | 59.20 | 60.56 | 43.23 | qfq | 12,443,297 | 753,252,016 | -2.87% |
| 2025-08-18 | 63.73 | 65.18 | 60.28 | 62.35 | 44.51 | qfq | 17,473,859 | 1,096,881,510 | -0.30% |
| 2025-08-15 | 59.21 | 64.45 | 59.15 | 62.54 | 44.64 | qfq | 18,745,894 | 1,147,756,781 | 7.83% |
| 2025-08-14 | 61.54 | 62.00 | 58.00 | 58.00 | 41.40 | qfq | 16,505,431 | 982,710,203 | -5.75% |
| 2025-08-13 | 58.55 | 66.55 | 57.48 | 61.54 | 43.93 | qfq | 25,957,223 | 1,562,910,591 | 6.99% |
| 2025-08-12 | 58.77 | 60.50 | 55.38 | 57.52 | 41.06 | qfq | 24,862,906 | 1,430,550,451 | 3.29% |
| 2025-08-11 | 46.42 | 55.69 | 46.00 | 55.69 | 39.75 | qfq | 18,809,571 | 969,965,719 | 20.00% |
| 2025-08-08 | 47.01 | 47.37 | 45.76 | 46.41 | 33.13 | qfq | 10,413,777 | 482,938,877 | -2.05% |
| 2025-08-07 | 48.78 | 50.77 | 46.70 | 47.38 | 33.82 | qfq | 14,198,805 | 686,661,664 | -0.04% |
| 2025-08-06 | 45.56 | 48.69 | 44.85 | 47.40 | 33.83 | qfq | 12,684,501 | 596,354,066 | 3.29% |
| 2025-08-05 | 45.47 | 46.45 | 44.70 | 45.89 | 32.76 | qfq | 10,704,278 | 486,037,879 | 1.03% |
| 2025-08-04 | 42.88 | 45.50 | 42.58 | 45.42 | 32.42 | qfq | 13,306,021 | 595,338,780 | 4.87% |
| 2025-08-01 | 42.22 | 43.87 | 41.85 | 43.31 | 30.91 | qfq | 8,733,810 | 375,495,666 | 1.22% |
| 2025-07-31 | 42.90 | 44.33 | 42.56 | 42.79 | 30.54 | qfq | 11,480,213 | 497,705,914 | 1.42% |
| 2025-07-30 | 43.16 | 43.16 | 41.50 | 42.19 | 30.12 | qfq | 7,887,444 | 332,800,285 | -2.92% |
| 2025-07-29 | 43.05 | 44.07 | 42.39 | 43.46 | 31.02 | qfq | 11,485,893 | 495,668,630 | -1.00% |
| 2025-07-28 | 41.96 | 44.20 | 41.70 | 43.90 | 31.34 | qfq | 13,839,515 | 596,495,813 | 3.22% |
| 2025-07-25 | 43.01 | 44.60 | 41.21 | 42.53 | 30.36 | qfq | 12,654,634 | 539,755,101 | 2.88% |
| 2025-07-24 | 42.14 | 43.73 | 40.61 | 41.34 | 29.51 | qfq | 10,321,882 | 430,698,041 | -0.63% |
| 2025-07-23 | 42.24 | 42.77 | 41.46 | 41.60 | 29.69 | qfq | 9,247,600 | 387,242,415 | -2.94% |
| 2025-07-22 | 40.07 | 46.23 | 39.88 | 42.86 | 30.59 | qfq | 17,887,163 | 775,926,092 | 6.06% |
| 2025-07-21 | 40.76 | 41.00 | 39.30 | 40.41 | 28.84 | qfq | 7,640,800 | 305,892,695 | -1.27% |
| 2025-07-18 | 41.60 | 43.13 | 40.75 | 40.93 | 29.22 | qfq | 11,163,928 | 467,131,728 | -0.53% |
| 2025-07-17 | 39.35 | 42.35 | 38.62 | 41.15 | 29.37 | qfq | 13,145,432 | 534,730,594 | 2.49% |
| 2025-07-16 | 39.44 | 42.74 | 39.13 | 40.15 | 28.66 | qfq | 15,950,353 | 655,549,253 | 2.42% |
| 2025-07-15 | 39.14 | 40.13 | 38.90 | 39.20 | 27.98 | qfq | 9,606,300 | 379,409,308 | 0.18% |
| 2025-07-14 | 38.18 | 39.45 | 37.87 | 39.13 | 27.93 | qfq | 5,196,507 | 202,390,767 | 2.30% |
| 2025-07-11 | 38.65 | 38.82 | 37.92 | 38.25 | 27.30 | qfq | 5,440,507 | 208,148,914 | -1.52% |
| 2025-07-10 | 39.21 | 39.87 | 38.44 | 38.84 | 27.72 | qfq | 7,468,700 | 291,871,737 | -1.52% |
| 2025-07-09 | 39.90 | 40.58 | 39.14 | 39.44 | 28.15 | qfq | 8,662,400 | 344,374,068 | -0.35% |
| 2025-07-08 | 38.61 | 40.25 | 38.50 | 39.58 | 28.25 | qfq | 10,371,900 | 412,086,947 | 1.98% |
| 2025-07-07 | 38.50 | 40.45 | 37.60 | 38.81 | 27.70 | qfq | 7,190,800 | 281,789,315 | 1.65% |
| 2025-07-04 | 38.78 | 40.18 | 38.00 | 38.18 | 27.25 | qfq | 8,347,500 | 324,841,900 | -1.67% |
| 2025-07-03 | 37.06 | 38.93 | 37.05 | 38.83 | 27.72 | qfq | 6,850,200 | 261,967,375 | 4.78% |
| 2025-07-02 | 37.80 | 37.84 | 36.82 | 37.06 | 26.45 | qfq | 4,875,500 | 181,067,760 | -3.09% |
| 2025-07-01 | 38.65 | 38.77 | 37.66 | 38.24 | 27.30 | qfq | 6,446,400 | 246,543,059 | -2.47% |
| 2025-06-30 | 38.11 | 39.36 | 37.93 | 39.21 | 27.99 | qfq | 8,252,655 | 318,829,176 | 2.48% |
| 2025-06-27 | 38.78 | 39.50 | 37.78 | 38.26 | 27.31 | qfq | 8,259,807 | 318,134,681 | -0.60% |
| 2025-06-26 | 37.95 | 39.84 | 37.95 | 38.49 | 27.47 | qfq | 10,533,168 | 408,818,364 | 0.84% |
| 2025-06-25 | 37.26 | 39.26 | 36.92 | 38.17 | 27.25 | qfq | 9,799,379 | 371,322,950 | 1.76% |
| 2025-06-24 | 36.59 | 37.80 | 36.59 | 37.51 | 26.77 | qfq | 7,307,972 | 273,137,088 | 2.04% |
| 2025-06-23 | 36.43 | 37.55 | 36.01 | 36.76 | 26.24 | qfq | 6,143,900 | 226,532,252 | -0.68% |
| 2025-06-20 | 37.29 | 38.05 | 36.77 | 37.01 | 26.42 | qfq | 7,896,672 | 293,975,601 | -0.78% |
| 2025-06-19 | 37.01 | 38.40 | 36.42 | 37.30 | 26.62 | qfq | 14,337,471 | 534,760,362 | 0.46% |
| 2025-06-18 | 34.42 | 37.50 | 34.09 | 37.13 | 26.50 | qfq | 12,635,569 | 457,367,727 | 7.65% |
| 2025-06-17 | 35.12 | 35.15 | 34.19 | 34.49 | 24.62 | qfq | 3,159,200 | 108,947,746 | -1.09% |
| 2025-06-16 | 33.76 | 35.28 | 33.52 | 34.87 | 24.89 | qfq | 4,786,128 | 166,873,929 | 2.95% |
| 2025-06-13 | 34.41 | 34.99 | 33.81 | 33.87 | 24.18 | qfq | 3,782,534 | 129,689,021 | -2.34% |
| 2025-06-12 | 34.08 | 35.14 | 34.08 | 34.68 | 24.75 | qfq | 4,267,400 | 148,451,147 | 1.11% |
| 2025-06-11 | 34.10 | 35.02 | 34.09 | 34.30 | 24.48 | qfq | 3,426,600 | 118,392,401 | 1.00% |
| 2025-06-10 | 34.42 | 34.42 | 33.38 | 33.96 | 24.24 | qfq | 3,376,746 | 114,578,884 | -1.34% |
| 2025-06-09 | 34.16 | 34.67 | 34.14 | 34.42 | 24.57 | qfq | 3,260,500 | 112,183,609 | 0.53% |
| 2025-06-06 | 34.00 | 34.50 | 33.77 | 34.24 | 24.44 | qfq | 4,174,040 | 142,631,652 | -0.12% |
| 2025-06-05 | 32.56 | 34.37 | 32.22 | 34.28 | 24.47 | qfq | 6,500,080 | 218,601,677 | 5.15% |
| 2025-06-04 | 32.07 | 32.96 | 32.00 | 32.60 | 23.27 | qfq | 2,203,500 | 71,859,449 | 1.81% |
| 2025-06-03 | 32.01 | 32.51 | 32.00 | 32.02 | 22.86 | qfq | 1,668,452 | 53,794,882 | -0.59% |
| 2025-05-30 | 33.08 | 33.25 | 31.96 | 32.21 | 22.99 | qfq | 3,052,500 | 99,128,541 | -3.76% |
| 2025-05-29 | 32.80 | 33.48 | 32.77 | 33.47 | 23.89 | qfq | 2,852,674 | 94,883,667 | 2.29% |
| 2025-05-28 | 33.16 | 33.40 | 32.47 | 32.72 | 23.36 | qfq | 1,974,968 | 64,859,699 | -1.39% |
| 2025-05-27 | 33.35 | 34.06 | 32.90 | 33.18 | 23.59 | qfq | 2,622,715 | 87,385,845 | -0.96% |
| 2025-05-26 | 32.94 | 33.83 | 32.90 | 33.50 | 23.82 | qfq | 2,043,700 | 68,424,690 | 1.21% |
| 2025-05-23 | 33.34 | 33.99 | 33.00 | 33.10 | 23.53 | qfq | 3,319,056 | 111,085,516 | -0.99% |
| 2025-05-22 | 34.00 | 34.52 | 33.40 | 33.43 | 23.77 | qfq | 3,377,534 | 114,211,367 | -1.68% |
| 2025-05-21 | 34.81 | 34.98 | 33.93 | 34.00 | 24.17 | qfq | 3,674,787 | 125,881,285 | -2.72% |
| 2025-05-20 | 34.61 | 35.05 | 34.22 | 34.95 | 24.85 | qfq | 4,092,215 | 141,886,226 | 1.01% |
| 2025-05-19 | 34.53 | 34.86 | 33.77 | 34.60 | 24.60 | qfq | 4,016,676 | 137,572,784 | 0.12% |
| 2025-05-16 | 34.35 | 35.00 | 34.14 | 34.56 | 24.57 | qfq | 4,113,200 | 142,743,946 | 0.00% |
| 2025-05-15 | 35.51 | 35.58 | 34.06 | 34.56 | 24.57 | qfq | 5,944,345 | 205,038,704 | -1.37% |
| 2025-05-14 | 36.01 | 36.32 | 34.82 | 35.04 | 24.91 | qfq | 8,041,848 | 283,769,608 | -1.79% |
| 2025-05-13 | 35.55 | 37.77 | 35.33 | 35.68 | 25.37 | qfq | 12,871,403 | 465,109,347 | -2.81% |
| 2025-05-12 | 34.02 | 37.88 | 33.62 | 36.71 | 26.10 | qfq | 17,293,365 | 626,077,531 | 13.41% |
| 2025-05-09 | 32.90 | 32.95 | 32.02 | 32.37 | 23.01 | qfq | 3,376,900 | 109,416,450 | -1.82% |
| 2025-05-08 | 32.65 | 33.15 | 32.16 | 32.97 | 23.44 | qfq | 4,374,300 | 143,081,762 | 2.20% |
| 2025-05-07 | 32.14 | 32.94 | 31.75 | 32.26 | 22.93 | qfq | 4,557,800 | 146,865,742 | 1.54% |
| 2025-05-06 | 30.73 | 31.78 | 30.73 | 31.77 | 22.59 | qfq | 3,229,700 | 101,575,227 | 4.10% |
| 2025-04-30 | 30.11 | 30.66 | 30.10 | 30.52 | 21.70 | qfq | 2,525,100 | 76,889,075 | 1.70% |
| 2025-04-29 | 29.60 | 30.39 | 29.53 | 30.01 | 21.33 | qfq | 2,236,600 | 67,367,378 | 1.04% |
| 2025-04-28 | 30.13 | 30.23 | 29.68 | 29.70 | 21.11 | qfq | 1,996,900 | 59,648,780 | -1.46% |
| 2025-04-25 | 30.12 | 30.60 | 30.00 | 30.14 | 21.43 | qfq | 2,460,300 | 74,565,409 | 0.47% |
| 2025-04-24 | 30.74 | 30.76 | 29.82 | 30.00 | 21.33 | qfq | 2,746,700 | 83,019,114 | -2.15% |
| 2025-04-23 | 30.29 | 30.88 | 30.10 | 30.66 | 21.80 | qfq | 3,625,900 | 110,769,674 | 2.20% |
| 2025-04-22 | 29.84 | 30.57 | 29.71 | 30.00 | 21.33 | qfq | 3,760,169 | 113,063,338 | 0.40% |
| 2025-04-21 | 29.08 | 29.88 | 28.71 | 29.88 | 21.24 | qfq | 2,659,000 | 78,342,527 | 2.29% |
| 2025-04-18 | 28.92 | 29.45 | 28.61 | 29.21 | 20.77 | qfq | 2,537,800 | 73,715,798 | 1.60% |
| 2025-04-17 | 28.70 | 29.46 | 28.67 | 28.75 | 20.44 | qfq | 1,895,700 | 55,233,879 | -0.73% |
| 2025-04-16 | 29.55 | 29.66 | 28.37 | 28.96 | 20.59 | qfq | 2,369,600 | 68,678,571 | -2.10% |
| 2025-04-15 | 29.86 | 30.08 | 29.25 | 29.58 | 21.03 | qfq | 2,325,661 | 68,744,762 | -0.97% |
| 2025-04-14 | 30.60 | 30.79 | 29.70 | 29.87 | 21.24 | qfq | 3,669,039 | 110,735,045 | 1.32% |
| 2025-04-11 | 28.56 | 29.80 | 28.28 | 29.48 | 20.96 | qfq | 4,629,900 | 135,769,384 | 2.61% |
| 2025-04-10 | 29.60 | 30.20 | 28.70 | 28.73 | 20.42 | qfq | 5,500,810 | 161,671,977 | 3.79% |
| 2025-04-09 | 26.00 | 28.15 | 24.02 | 27.68 | 19.68 | qfq | 5,966,886 | 157,401,779 | 2.67% |
| 2025-04-08 | 27.37 | 28.39 | 25.63 | 26.96 | 19.17 | qfq | 6,673,901 | 179,721,570 | -1.43% |
| 2025-04-07 | 30.55 | 31.87 | 27.35 | 27.35 | 19.44 | qfq | 5,956,754 | 171,208,816 | -20.01% |
| 2025-04-03 | 35.60 | 36.32 | 33.81 | 34.19 | 24.31 | qfq | 4,972,160 | 172,735,715 | -6.10% |
| 2025-04-02 | 36.08 | 37.05 | 36.06 | 36.41 | 25.88 | qfq | 1,755,181 | 64,071,046 | 0.69% |
| 2025-04-01 | 36.45 | 37.09 | 36.16 | 36.16 | 25.71 | qfq | 2,056,760 | 75,333,170 | -0.03% |
| 2025-03-31 | 35.70 | 36.28 | 35.32 | 36.17 | 25.71 | qfq | 2,131,992 | 76,166,755 | 0.03% |
| 2025-03-28 | 36.57 | 37.10 | 36.10 | 36.16 | 25.71 | qfq | 2,366,559 | 86,647,239 | -1.12% |
| 2025-03-27 | 36.30 | 36.79 | 35.00 | 36.57 | 26.00 | qfq | 3,121,548 | 112,661,581 | 0.61% |
| 2025-03-26 | 36.82 | 37.20 | 36.29 | 36.35 | 25.84 | qfq | 2,828,344 | 103,710,503 | -0.90% |
| 2025-03-25 | 36.77 | 37.49 | 36.32 | 36.68 | 26.08 | qfq | 3,532,134 | 130,459,478 | -0.57% |
| 2025-03-24 | 37.87 | 38.07 | 35.39 | 36.89 | 26.23 | qfq | 5,085,134 | 186,338,485 | -2.46% |
| 2025-03-21 | 39.18 | 39.19 | 37.82 | 37.82 | 26.89 | qfq | 4,207,500 | 161,509,465 | -3.79% |
| 2025-03-20 | 40.03 | 40.49 | 39.25 | 39.31 | 27.95 | qfq | 4,048,826 | 161,672,820 | -2.31% |
| 2025-03-19 | 41.40 | 41.50 | 39.91 | 40.24 | 28.61 | qfq | 5,719,300 | 231,431,913 | -3.76% |
| 2025-03-18 | 41.55 | 42.17 | 40.67 | 41.81 | 29.72 | qfq | 6,558,133 | 271,808,080 | -0.38% |
| 2025-03-17 | 41.23 | 42.00 | 40.50 | 41.97 | 29.84 | qfq | 7,721,407 | 319,105,161 | 1.82% |
| 2025-03-14 | 39.39 | 41.50 | 38.50 | 41.22 | 29.30 | qfq | 9,381,381 | 380,076,192 | 5.15% |
| 2025-03-13 | 40.85 | 41.21 | 38.90 | 39.20 | 27.87 | qfq | 6,587,300 | 261,862,249 | -4.30% |
| 2025-03-12 | 40.41 | 41.90 | 39.66 | 40.96 | 29.12 | qfq | 8,783,805 | 358,510,221 | 1.97% |
| 2025-03-11 | 39.53 | 41.11 | 39.25 | 40.17 | 28.56 | qfq | 7,002,000 | 281,248,823 | -0.42% |
| 2025-03-10 | 38.14 | 40.80 | 38.00 | 40.34 | 28.68 | qfq | 10,410,334 | 411,724,251 | 5.88% |
| 2025-03-07 | 38.32 | 39.49 | 37.71 | 38.10 | 27.09 | qfq | 5,927,508 | 228,276,581 | -2.01% |
| 2025-03-06 | 38.36 | 39.32 | 38.33 | 38.88 | 27.64 | qfq | 7,289,597 | 282,916,635 | 1.67% |
| 2025-03-05 | 38.16 | 38.55 | 37.22 | 38.24 | 27.19 | qfq | 5,514,952 | 209,105,082 | 0.21% |
| 2025-03-04 | 37.18 | 38.40 | 36.85 | 38.16 | 27.13 | qfq | 5,386,256 | 202,912,913 | 0.90% |
| 2025-03-03 | 37.41 | 38.80 | 36.42 | 37.82 | 26.89 | qfq | 6,422,179 | 242,146,816 | 1.69% |
| 2025-02-28 | 39.87 | 40.26 | 37.06 | 37.19 | 26.44 | qfq | 9,190,073 | 349,805,815 | -7.99% |
| 2025-02-27 | 42.00 | 42.41 | 39.32 | 40.42 | 28.74 | qfq | 13,191,606 | 538,350,057 | -5.52% |
| 2025-02-26 | 40.02 | 43.93 | 40.02 | 42.78 | 30.41 | qfq | 16,936,851 | 711,095,173 | 8.94% |
| 2025-02-25 | 39.09 | 40.26 | 39.06 | 39.27 | 27.92 | qfq | 10,627,247 | 419,287,598 | -3.70% |
| 2025-02-24 | 43.90 | 43.97 | 40.02 | 40.78 | 28.99 | qfq | 16,779,440 | 695,801,549 | -8.75% |
| 2025-02-21 | 43.00 | 45.74 | 42.20 | 44.69 | 31.77 | qfq | 18,283,654 | 805,146,896 | 1.31% |
| 2025-02-20 | 41.41 | 45.63 | 39.31 | 44.11 | 31.36 | qfq | 23,235,981 | 975,364,910 | 11.93% |
| 2025-02-19 | 39.39 | 41.16 | 38.41 | 39.41 | 28.02 | qfq | 13,684,441 | 541,058,323 | -0.61% |
| 2025-02-18 | 39.00 | 40.82 | 38.42 | 39.65 | 28.19 | qfq | 15,454,160 | 611,081,743 | 1.07% |
| 2025-02-17 | 39.10 | 40.58 | 38.39 | 39.23 | 27.89 | qfq | 14,752,875 | 581,740,657 | 0.03% |
| 2025-02-14 | 37.28 | 40.23 | 36.10 | 39.22 | 27.88 | qfq | 17,898,943 | 690,526,046 | 4.70% |
| 2025-02-13 | 38.84 | 38.84 | 36.90 | 37.46 | 26.63 | qfq | 11,308,280 | 425,045,574 | -4.00% |
| 2025-02-12 | 37.55 | 39.85 | 36.90 | 39.02 | 27.74 | qfq | 22,316,646 | 861,812,205 | 6.90% |
| 2025-02-11 | 34.69 | 36.88 | 33.81 | 36.50 | 25.95 | qfq | 11,913,300 | 425,752,492 | 5.07% |
| 2025-02-10 | 34.43 | 34.77 | 34.01 | 34.74 | 24.70 | qfq | 4,619,021 | 158,909,598 | 0.90% |
| 2025-02-07 | 34.11 | 35.05 | 33.68 | 34.43 | 24.48 | qfq | 6,059,800 | 208,954,019 | 0.64% |
| 2025-02-06 | 33.20 | 34.24 | 33.11 | 34.21 | 24.32 | qfq | 5,047,300 | 171,024,546 | 2.92% |
| 2025-02-05 | 32.93 | 33.58 | 31.78 | 33.24 | 23.63 | qfq | 5,361,200 | 174,940,879 | 1.93% |
| 2025-01-27 | 35.00 | 35.02 | 32.61 | 32.61 | 23.18 | qfq | 5,090,100 | 171,160,548 | -6.56% |
| 2025-01-24 | 34.81 | 35.60 | 34.73 | 34.90 | 24.81 | qfq | 5,254,811 | 184,342,627 | -0.34% |
| 2025-01-23 | 35.80 | 36.78 | 35.02 | 35.02 | 24.90 | qfq | 8,260,636 | 296,787,421 | -1.16% |
| 2025-01-22 | 34.82 | 36.20 | 34.82 | 35.43 | 25.19 | qfq | 8,458,736 | 301,422,922 | 0.43% |
| 2025-01-21 | 35.60 | 35.64 | 34.36 | 35.28 | 25.08 | qfq | 6,476,000 | 226,330,587 | 0.00% |
| 2025-01-20 | 34.65 | 35.60 | 34.00 | 35.28 | 25.08 | qfq | 9,190,820 | 321,770,542 | 2.86% |
| 2025-01-17 | 33.80 | 34.78 | 33.47 | 34.30 | 24.38 | qfq | 7,752,220 | 264,697,330 | 1.48% |
| 2025-01-16 | 34.30 | 34.55 | 33.29 | 33.80 | 24.03 | qfq | 5,859,700 | 198,352,524 | -0.44% |
| 2025-01-15 | 34.95 | 35.30 | 33.76 | 33.95 | 24.14 | qfq | 5,071,448 | 174,148,487 | -2.44% |
| 2025-01-14 | 32.85 | 34.85 | 32.54 | 34.80 | 24.74 | qfq | 7,003,448 | 238,415,603 | 6.39% |
| 2025-01-13 | 33.09 | 33.49 | 31.57 | 32.71 | 23.25 | qfq | 5,803,000 | 188,112,830 | -1.21% |
| 2025-01-10 | 34.95 | 35.69 | 33.11 | 33.11 | 23.54 | qfq | 9,673,667 | 333,055,555 | -7.31% |
| 2025-01-09 | 34.54 | 38.00 | 34.54 | 35.72 | 25.39 | qfq | 14,340,694 | 522,605,145 | 6.63% |
| 2025-01-08 | 33.55 | 34.03 | 31.80 | 33.50 | 23.82 | qfq | 6,783,700 | 223,699,417 | -1.12% |
| 2025-01-07 | 31.33 | 33.90 | 31.33 | 33.88 | 24.09 | qfq | 8,863,802 | 291,599,102 | 8.10% |
| 2025-01-06 | 31.19 | 32.10 | 30.10 | 31.34 | 22.28 | qfq | 4,162,582 | 130,098,760 | -0.51% |
| 2025-01-03 | 34.33 | 34.85 | 31.41 | 31.50 | 22.39 | qfq | 7,123,800 | 232,929,707 | -7.92% |
| 2025-01-02 | 35.00 | 36.17 | 33.55 | 34.21 | 24.32 | qfq | 7,494,628 | 260,747,508 | -1.95% |
| 2024-12-31 | 38.08 | 38.50 | 34.80 | 34.89 | 24.80 | qfq | 12,274,743 | 443,964,221 | -9.38% |
| 2024-12-30 | 39.19 | 40.30 | 37.96 | 38.50 | 27.37 | qfq | 13,189,697 | 516,889,964 | -0.21% |
| 2024-12-27 | 40.00 | 41.41 | 38.00 | 38.58 | 27.43 | qfq | 18,736,749 | 737,846,312 | -2.82% |
| 2024-12-26 | 37.10 | 39.97 | 36.10 | 39.70 | 28.22 | qfq | 19,089,604 | 736,385,157 | 5.98% |
| 2024-12-25 | 36.77 | 40.09 | 36.35 | 37.46 | 26.63 | qfq | 16,620,852 | 626,933,872 | 3.05% |
| 2024-12-24 | 35.27 | 36.58 | 34.52 | 36.35 | 25.84 | qfq | 8,220,514 | 293,407,027 | 4.76% |
| 2024-12-23 | 36.73 | 37.28 | 34.46 | 34.70 | 24.67 | qfq | 7,929,966 | 283,404,444 | -5.76% |
| 2024-12-20 | 35.19 | 37.66 | 34.69 | 36.82 | 26.18 | qfq | 12,113,823 | 442,786,563 | 6.20% |
| 2024-12-19 | 33.51 | 34.92 | 33.31 | 34.67 | 24.65 | qfq | 4,272,236 | 146,730,176 | 1.82% |
| 2024-12-18 | 33.58 | 34.59 | 32.80 | 34.05 | 24.21 | qfq | 3,295,706 | 111,722,310 | 0.92% |
| 2024-12-17 | 34.40 | 35.40 | 33.65 | 33.74 | 23.99 | qfq | 4,060,500 | 140,181,527 | -2.49% |
| 2024-12-16 | 35.28 | 35.80 | 34.17 | 34.60 | 24.60 | qfq | 4,151,821 | 145,253,028 | -1.84% |
| 2024-12-13 | 35.95 | 36.35 | 35.21 | 35.25 | 25.06 | qfq | 4,573,100 | 163,519,024 | -2.08% |
| 2024-12-12 | 35.87 | 36.10 | 35.25 | 36.00 | 25.59 | qfq | 3,895,081 | 139,126,116 | 0.03% |
| 2024-12-11 | 35.46 | 36.00 | 34.85 | 35.99 | 25.59 | qfq | 4,349,263 | 154,434,988 | 1.38% |
| 2024-12-10 | 36.05 | 36.29 | 35.30 | 35.50 | 25.24 | qfq | 4,485,014 | 160,559,607 | 1.08% |
| 2024-12-09 | 36.08 | 36.12 | 34.98 | 35.12 | 24.97 | qfq | 4,856,670 | 171,683,438 | -1.90% |
| 2024-12-06 | 36.65 | 36.80 | 35.64 | 35.80 | 25.45 | qfq | 5,200,502 | 187,430,881 | -2.74% |
| 2024-12-05 | 36.50 | 37.34 | 36.01 | 36.81 | 26.17 | qfq | 4,650,100 | 170,963,250 | 1.40% |
| 2024-12-04 | 36.36 | 37.38 | 35.95 | 36.30 | 25.81 | qfq | 5,882,835 | 214,053,141 | -1.89% |
| 2024-12-03 | 37.37 | 38.00 | 36.41 | 37.00 | 26.30 | qfq | 9,097,957 | 337,327,255 | -4.34% |
| 2024-12-02 | 37.32 | 39.90 | 37.00 | 38.68 | 27.50 | qfq | 17,289,202 | 659,723,840 | 6.59% |
| 2024-11-29 | 35.61 | 37.80 | 35.61 | 36.29 | 25.80 | qfq | 11,476,107 | 422,363,982 | 2.46% |
| 2024-11-28 | 34.00 | 36.80 | 33.60 | 35.42 | 25.18 | qfq | 9,339,583 | 333,545,102 | 4.76% |
| 2024-11-27 | 32.54 | 33.81 | 31.51 | 33.81 | 24.04 | qfq | 3,043,272 | 100,185,060 | 4.35% |
| 2024-11-26 | 32.83 | 33.33 | 32.40 | 32.40 | 23.03 | qfq | 1,715,920 | 56,329,176 | -1.31% |
| 2024-11-25 | 32.81 | 32.95 | 31.68 | 32.83 | 23.34 | qfq | 2,231,531 | 72,090,487 | 1.96% |
| 2024-11-22 | 33.94 | 34.25 | 32.17 | 32.20 | 22.89 | qfq | 3,248,564 | 108,193,129 | -5.43% |
| 2024-11-21 | 33.90 | 34.42 | 33.46 | 34.05 | 24.21 | qfq | 2,549,204 | 86,753,499 | -0.09% |
| 2024-11-20 | 33.60 | 34.34 | 33.60 | 34.08 | 24.23 | qfq | 2,898,836 | 98,567,678 | 0.32% |
| 2024-11-19 | 32.19 | 34.00 | 32.03 | 33.97 | 24.15 | qfq | 3,533,743 | 116,638,623 | 5.56% |
| 2024-11-18 | 33.72 | 34.97 | 31.88 | 32.18 | 22.88 | qfq | 3,692,865 | 120,161,879 | -4.93% |
| 2024-11-15 | 34.96 | 35.56 | 33.80 | 33.85 | 24.06 | qfq | 3,136,121 | 109,153,281 | -3.70% |
| 2024-11-14 | 36.39 | 36.39 | 35.07 | 35.15 | 24.99 | qfq | 3,277,550 | 116,985,647 | -3.67% |
| 2024-11-13 | 35.82 | 36.55 | 35.09 | 36.49 | 25.94 | qfq | 4,925,007 | 176,617,472 | 0.91% |
| 2024-11-12 | 37.46 | 37.48 | 35.84 | 36.16 | 25.71 | qfq | 6,815,228 | 249,284,896 | -3.34% |
| 2024-11-11 | 35.99 | 37.43 | 35.70 | 37.41 | 26.60 | qfq | 7,860,754 | 289,544,244 | 3.63% |
| 2024-11-08 | 35.63 | 36.97 | 35.63 | 36.10 | 25.66 | qfq | 8,063,890 | 292,385,023 | 1.40% |
| 2024-11-07 | 34.77 | 35.62 | 34.45 | 35.60 | 25.31 | qfq | 5,791,467 | 203,244,526 | 2.39% |
| 2024-11-06 | 35.00 | 35.49 | 34.58 | 34.77 | 24.72 | qfq | 5,402,204 | 189,328,097 | -0.77% |
| 2024-11-05 | 33.85 | 35.20 | 33.71 | 35.04 | 24.91 | qfq | 5,558,571 | 192,677,416 | 3.52% |
| 2024-11-04 | 32.53 | 34.00 | 32.53 | 33.85 | 24.06 | qfq | 3,590,891 | 120,294,159 | 3.55% |
| 2024-11-01 | 34.81 | 35.19 | 32.58 | 32.69 | 23.24 | qfq | 5,989,066 | 201,087,839 | -7.00% |
| 2024-10-31 | 34.60 | 35.45 | 34.20 | 35.15 | 24.99 | qfq | 5,938,907 | 207,839,746 | 0.60% |
| 2024-10-30 | 34.96 | 35.22 | 34.09 | 34.94 | 24.84 | qfq | 5,407,407 | 187,433,862 | 0.98% |
| 2024-10-29 | 36.22 | 36.39 | 34.51 | 34.60 | 24.60 | qfq | 7,977,185 | 282,194,772 | -4.95% |
| 2024-10-28 | 35.68 | 36.47 | 35.20 | 36.40 | 25.88 | qfq | 7,270,651 | 261,747,557 | 0.80% |
| 2024-10-25 | 36.60 | 36.73 | 35.40 | 36.11 | 25.67 | qfq | 8,473,594 | 305,145,493 | 0.00% |
| 2024-10-24 | 37.09 | 37.23 | 35.77 | 36.11 | 25.67 | qfq | 8,547,188 | 310,922,168 | -3.83% |
| 2024-10-23 | 37.21 | 39.25 | 37.21 | 37.55 | 26.70 | qfq | 11,935,874 | 452,789,034 | -3.35% |
| 2024-10-22 | 38.69 | 41.38 | 36.60 | 38.85 | 27.62 | qfq | 20,817,239 | 803,223,349 | -4.07% |
| 2024-10-21 | 37.34 | 43.45 | 36.55 | 40.50 | 28.79 | qfq | 31,401,210 | 1,220,251,576 | 11.69% |
| 2024-10-18 | 31.40 | 36.26 | 31.30 | 36.26 | 25.78 | qfq | 25,928,501 | 910,531,015 | 19.99% |
| 2024-10-17 | 29.80 | 31.28 | 29.79 | 30.22 | 21.48 | qfq | 6,748,539 | 205,558,730 | 1.99% |
| 2024-10-16 | 29.50 | 31.08 | 28.91 | 29.63 | 21.06 | qfq | 5,507,894 | 164,438,550 | -1.72% |
| 2024-10-15 | 29.90 | 31.90 | 29.88 | 30.15 | 21.43 | qfq | 8,521,243 | 264,687,320 | 1.31% |
| 2024-10-14 | 28.59 | 29.80 | 28.30 | 29.76 | 21.16 | qfq | 4,500,700 | 130,913,556 | 5.16% |
| 2024-10-11 | 30.01 | 30.01 | 27.99 | 28.30 | 20.12 | qfq | 4,203,628 | 121,026,785 | -6.42% |
| 2024-10-10 | 31.20 | 31.55 | 30.03 | 30.24 | 21.50 | qfq | 4,931,568 | 151,860,550 | 0.27% |
| 2024-10-09 | 33.41 | 33.95 | 30.06 | 30.16 | 21.44 | qfq | 8,252,222 | 265,780,183 | -15.40% |
| 2024-10-08 | 37.19 | 37.99 | 31.99 | 35.65 | 25.34 | qfq | 13,526,791 | 474,238,503 | 12.32% |
| 2024-09-30 | 29.00 | 32.09 | 28.30 | 31.74 | 22.56 | qfq | 8,770,633 | 265,078,790 | 14.46% |
| 2024-09-27 | 26.36 | 28.22 | 26.35 | 27.73 | 19.71 | qfq | 5,911,586 | 161,288,740 | 6.37% |
| 2024-09-26 | 25.25 | 26.07 | 25.25 | 26.07 | 18.53 | qfq | 3,151,100 | 81,213,127 | 2.48% |
| 2024-09-25 | 25.46 | 26.08 | 25.35 | 25.44 | 18.09 | qfq | 3,116,853 | 80,152,430 | 0.95% |
| 2024-09-24 | 24.46 | 25.21 | 24.08 | 25.20 | 17.92 | qfq | 2,839,195 | 70,472,139 | 3.28% |
| 2024-09-23 | 24.22 | 24.93 | 24.13 | 24.40 | 17.35 | qfq | 1,513,600 | 37,115,714 | -0.16% |
| 2024-09-20 | 24.75 | 24.87 | 24.19 | 24.44 | 17.37 | qfq | 1,246,800 | 30,509,390 | -0.37% |
| 2024-09-19 | 24.47 | 24.78 | 24.15 | 24.53 | 17.44 | qfq | 1,553,900 | 38,134,804 | 0.82% |
| 2024-09-18 | 24.80 | 25.00 | 23.94 | 24.33 | 17.30 | qfq | 1,202,226 | 29,188,717 | -1.74% |
| 2024-09-13 | 25.40 | 25.54 | 24.69 | 24.76 | 17.60 | qfq | 1,919,657 | 48,059,828 | -2.60% |
| 2024-09-12 | 26.30 | 26.39 | 25.39 | 25.42 | 18.07 | qfq | 1,657,657 | 42,779,268 | -2.19% |
| 2024-09-11 | 26.11 | 26.39 | 25.88 | 25.99 | 18.48 | qfq | 1,271,800 | 33,195,069 | -1.25% |
| 2024-09-10 | 25.96 | 26.40 | 25.60 | 26.32 | 18.71 | qfq | 2,089,300 | 54,369,739 | 1.35% |
| 2024-09-09 | 25.83 | 26.13 | 25.46 | 25.97 | 18.46 | qfq | 1,381,900 | 35,782,606 | 0.58% |
| 2024-09-06 | 26.70 | 26.73 | 25.78 | 25.82 | 18.36 | qfq | 2,224,607 | 58,015,058 | -2.53% |
| 2024-09-05 | 25.71 | 26.99 | 25.68 | 26.49 | 18.83 | qfq | 3,131,270 | 82,863,445 | 2.00% |
| 2024-09-04 | 25.81 | 26.36 | 25.64 | 25.97 | 18.46 | qfq | 1,466,307 | 38,058,515 | -0.92% |
| 2024-09-03 | 25.78 | 26.40 | 25.78 | 26.21 | 18.63 | qfq | 1,380,100 | 36,088,812 | 1.20% |
| 2024-09-02 | 26.80 | 26.98 | 25.88 | 25.90 | 18.41 | qfq | 2,080,700 | 54,950,613 | -3.47% |
| 2024-08-30 | 26.25 | 27.30 | 26.20 | 26.83 | 19.07 | qfq | 2,890,707 | 77,775,798 | 2.02% |
| 2024-08-29 | 26.10 | 26.62 | 25.75 | 26.30 | 18.70 | qfq | 2,380,629 | 62,420,776 | 0.08% |
| 2024-08-28 | 26.19 | 26.54 | 25.95 | 26.28 | 18.68 | qfq | 1,457,900 | 38,233,195 | -0.30% |
| 2024-08-27 | 27.00 | 27.03 | 26.27 | 26.36 | 18.74 | qfq | 1,738,500 | 46,221,636 | -2.80% |
| 2024-08-26 | 27.28 | 27.63 | 27.00 | 27.12 | 19.28 | qfq | 1,425,200 | 38,820,221 | -0.80% |
| 2024-08-23 | 27.99 | 28.07 | 27.31 | 27.34 | 19.44 | qfq | 1,727,400 | 47,779,086 | -2.50% |
| 2024-08-22 | 28.86 | 28.86 | 27.74 | 28.04 | 19.93 | qfq | 2,188,000 | 61,704,256 | -2.57% |
| 2024-08-21 | 28.46 | 29.34 | 28.40 | 28.78 | 20.46 | qfq | 2,150,307 | 62,266,088 | 0.81% |
| 2024-08-20 | 28.41 | 29.12 | 28.27 | 28.55 | 20.30 | qfq | 2,419,120 | 69,415,455 | -0.07% |
| 2024-08-19 | 30.14 | 30.20 | 28.50 | 28.57 | 20.31 | qfq | 4,431,715 | 129,866,400 | -6.02% |
| 2024-08-16 | 30.22 | 31.06 | 30.11 | 30.40 | 21.61 | qfq | 4,007,683 | 122,745,651 | 1.03% |
| 2024-08-15 | 30.15 | 30.46 | 29.50 | 30.09 | 21.39 | qfq | 2,931,627 | 88,163,631 | 0.23% |
| 2024-08-14 | 30.00 | 30.16 | 29.70 | 30.02 | 21.34 | qfq | 1,871,343 | 56,052,746 | 0.57% |
| 2024-08-13 | 29.62 | 30.15 | 29.27 | 29.85 | 21.22 | qfq | 2,057,291 | 61,187,435 | 1.08% |
| 2024-08-12 | 29.60 | 29.96 | 28.95 | 29.53 | 20.99 | qfq | 2,451,116 | 72,141,159 | -0.91% |
| 2024-08-09 | 30.39 | 30.63 | 29.74 | 29.80 | 21.19 | qfq | 2,482,806 | 74,918,449 | -0.23% |
| 2024-08-08 | 30.60 | 30.82 | 29.30 | 29.87 | 21.24 | qfq | 3,928,433 | 117,384,942 | -3.86% |
| 2024-08-07 | 31.28 | 31.95 | 31.01 | 31.07 | 22.09 | qfq | 3,343,000 | 105,246,477 | -0.54% |
| 2024-08-06 | 31.55 | 31.75 | 30.66 | 31.24 | 22.21 | qfq | 3,553,135 | 110,534,110 | 0.84% |
| 2024-08-05 | 33.11 | 33.47 | 30.98 | 30.98 | 22.02 | qfq | 5,964,741 | 191,339,676 | -8.75% |
| 2024-08-02 | 35.11 | 35.81 | 33.94 | 33.95 | 24.14 | qfq | 6,233,462 | 216,021,488 | -4.26% |
| 2024-08-01 | 35.08 | 37.10 | 35.02 | 35.46 | 25.21 | qfq | 9,909,430 | 353,197,040 | 2.96% |
| 2024-07-31 | 32.00 | 34.49 | 31.91 | 34.44 | 24.48 | qfq | 6,686,314 | 223,038,468 | 6.46% |
| 2024-07-30 | 31.43 | 32.41 | 30.74 | 32.35 | 23.00 | qfq | 4,623,079 | 147,270,364 | 1.38% |
| 2024-07-29 | 31.90 | 32.80 | 31.53 | 31.91 | 22.69 | qfq | 4,119,717 | 131,907,772 | -0.72% |
| 2024-07-26 | 32.00 | 32.89 | 31.63 | 32.14 | 22.85 | qfq | 5,337,681 | 171,776,538 | -0.40% |
| 2024-07-25 | 31.70 | 32.76 | 31.40 | 32.27 | 22.94 | qfq | 7,171,714 | 229,895,725 | -4.81% |
| 2024-07-24 | 34.96 | 36.46 | 33.70 | 33.90 | 24.10 | qfq | 9,260,221 | 325,861,242 | -2.81% |
| 2024-07-23 | 37.12 | 37.77 | 34.82 | 34.88 | 24.80 | qfq | 10,673,713 | 385,623,545 | -4.44% |
| 2024-07-22 | 33.93 | 38.00 | 33.17 | 36.50 | 25.95 | qfq | 13,918,874 | 496,204,922 | 5.98% |
| 2024-07-19 | 32.90 | 34.74 | 32.88 | 34.44 | 24.48 | qfq | 11,687,549 | 396,509,986 | 7.63% |
| 2024-07-18 | 32.60 | 32.98 | 30.94 | 32.00 | 22.75 | qfq | 6,658,194 | 212,115,095 | -3.26% |
| 2024-07-17 | 34.48 | 35.79 | 33.01 | 33.08 | 23.52 | qfq | 8,370,442 | 289,672,594 | -4.23% |
| 2024-07-16 | 32.50 | 34.60 | 32.08 | 34.54 | 24.56 | qfq | 7,520,284 | 251,418,800 | 4.70% |
| 2024-07-15 | 32.69 | 33.29 | 31.86 | 32.99 | 23.45 | qfq | 4,581,611 | 149,098,271 | 0.15% |
| 2024-07-12 | 33.87 | 33.87 | 32.90 | 32.94 | 23.42 | qfq | 6,337,727 | 211,270,477 | -5.15% |
| 2024-07-11 | 33.60 | 34.97 | 33.00 | 34.73 | 24.69 | qfq | 9,306,586 | 317,760,294 | 4.20% |
| 2024-07-10 | 32.13 | 33.99 | 32.12 | 33.33 | 23.69 | qfq | 8,504,949 | 282,813,915 | 2.27% |
| 2024-07-09 | 31.00 | 32.82 | 30.82 | 32.59 | 23.17 | qfq | 6,703,006 | 214,999,540 | 4.76% |
| 2024-07-08 | 31.31 | 32.42 | 31.00 | 31.11 | 22.12 | qfq | 5,317,407 | 168,688,500 | -1.08% |
| 2024-07-05 | 31.00 | 31.77 | 30.50 | 31.45 | 22.36 | qfq | 3,981,473 | 124,275,558 | 0.35% |
| 2024-07-04 | 32.62 | 32.94 | 31.27 | 31.34 | 22.28 | qfq | 5,420,989 | 173,530,410 | -3.89% |
| 2024-07-03 | 34.00 | 34.06 | 32.40 | 32.61 | 23.18 | qfq | 5,394,436 | 177,754,281 | -2.34% |
| 2024-07-02 | 33.80 | 34.22 | 33.11 | 33.39 | 23.74 | qfq | 5,327,020 | 179,009,283 | -1.62% |
| 2024-07-01 | 34.60 | 34.66 | 32.88 | 33.94 | 24.13 | qfq | 5,404,809 | 181,618,408 | -1.42% |
| 2024-06-28 | 33.88 | 35.17 | 33.22 | 34.43 | 24.48 | qfq | 7,159,559 | 247,045,502 | 0.82% |
| 2024-06-27 | 36.40 | 36.87 | 33.92 | 34.15 | 24.28 | qfq | 10,149,839 | 360,178,553 | -8.67% |
| 2024-06-26 | 35.25 | 37.60 | 35.00 | 37.39 | 26.58 | qfq | 10,571,219 | 385,169,617 | 5.38% |
| 2024-06-25 | 36.36 | 36.39 | 34.60 | 35.48 | 25.22 | qfq | 9,346,286 | 330,523,321 | -3.95% |
| 2024-06-24 | 36.60 | 38.70 | 35.69 | 36.94 | 26.26 | qfq | 10,868,981 | 406,392,848 | 0.57% |
| 2024-06-21 | 37.78 | 39.00 | 36.66 | 36.73 | 26.11 | qfq | 11,999,732 | 451,224,614 | -4.22% |
| 2024-06-20 | 40.00 | 41.40 | 38.32 | 38.35 | 27.26 | qfq | 15,491,588 | 616,892,519 | -9.68% |
| 2024-06-19 | 46.35 | 46.80 | 41.88 | 42.46 | 30.19 | qfq | 18,807,137 | 817,088,501 | -8.39% |
| 2024-06-18 | 41.82 | 46.88 | 41.21 | 46.35 | 32.95 | qfq | 21,259,712 | 945,910,763 | 8.32% |
| 2024-06-17 | 39.70 | 44.90 | 39.13 | 42.79 | 30.42 | qfq | 22,845,993 | 951,916,111 | 10.26% |
| 2024-06-14 | 31.60 | 38.81 | 30.78 | 38.81 | 27.59 | qfq | 18,112,460 | 634,076,990 | 20.01% |
| 2024-06-13 | 32.80 | 35.55 | 32.10 | 32.34 | 22.99 | qfq | 14,075,588 | 474,028,948 | -3.58% |
| 2024-06-12 | 31.51 | 33.79 | 31.51 | 33.54 | 23.84 | qfq | 13,253,061 | 433,164,973 | 4.81% |
| 2024-06-11 | 30.55 | 32.38 | 29.84 | 32.00 | 22.75 | qfq | 10,753,271 | 336,667,878 | 1.65% |
| 2024-06-07 | 32.00 | 32.97 | 31.26 | 31.48 | 22.38 | qfq | 16,202,108 | 517,977,066 | -6.92% |
| 2024-06-06 | 29.50 | 33.82 | 29.50 | 33.82 | 24.04 | qfq | 18,668,437 | 622,240,681 | 20.01% |
| 2024-06-05 | 28.00 | 28.89 | 27.50 | 28.18 | 20.03 | qfq | 2,432,763 | 68,611,158 | -1.43% |
| 2024-06-04 | 29.72 | 30.20 | 27.62 | 28.59 | 20.33 | qfq | 4,108,114 | 118,147,793 | -4.99% |
| 2024-06-03 | 29.24 | 30.62 | 29.09 | 30.09 | 21.39 | qfq | 4,741,108 | 141,384,440 | 2.80% |
| 2024-05-31 | 29.10 | 29.66 | 28.82 | 29.27 | 20.81 | qfq | 3,541,222 | 104,081,008 | 0.76% |
| 2024-05-30 | 28.74 | 29.16 | 28.20 | 29.05 | 20.56 | qfq | 2,854,803 | 81,979,085 | -0.62% |
| 2024-05-29 | 29.02 | 29.73 | 28.71 | 29.23 | 20.68 | qfq | 4,039,852 | 117,611,517 | -1.45% |
| 2024-05-28 | 29.30 | 30.89 | 29.26 | 29.66 | 20.99 | qfq | 4,814,244 | 144,839,704 | -1.59% |
| 2024-05-27 | 31.13 | 31.79 | 28.80 | 30.14 | 21.33 | qfq | 6,643,830 | 201,619,763 | 1.11% |
| 2024-05-24 | 30.53 | 31.66 | 29.76 | 29.81 | 21.09 | qfq | 7,972,593 | 242,827,601 | -4.33% |
| 2024-05-23 | 28.15 | 33.20 | 28.13 | 31.16 | 22.05 | qfq | 11,624,859 | 358,928,346 | 9.87% |
| 2024-05-22 | 27.84 | 28.85 | 27.55 | 28.36 | 20.07 | qfq | 2,650,075 | 75,064,261 | 1.72% |
| 2024-05-21 | 27.67 | 28.10 | 27.42 | 27.88 | 19.73 | qfq | 2,320,365 | 64,416,725 | 0.98% |
| 2024-05-20 | 27.38 | 27.66 | 27.14 | 27.61 | 19.54 | qfq | 2,388,986 | 65,542,797 | 0.55% |
| 2024-05-17 | 26.21 | 27.86 | 25.99 | 27.46 | 19.43 | qfq | 3,414,461 | 92,893,913 | 4.57% |
| 2024-05-16 | 26.00 | 26.63 | 26.00 | 26.26 | 18.58 | qfq | 1,519,302 | 40,103,080 | 1.47% |
| 2024-05-15 | 25.95 | 26.47 | 25.73 | 25.88 | 18.31 | qfq | 1,168,137 | 30,546,063 | -0.65% |
| 2024-05-14 | 25.99 | 26.65 | 25.91 | 26.05 | 18.43 | qfq | 1,053,967 | 27,605,691 | 0.85% |
| 2024-05-13 | 26.70 | 26.70 | 25.83 | 25.83 | 18.28 | qfq | 1,393,206 | 36,271,892 | -3.58% |
| 2024-05-10 | 27.85 | 27.95 | 26.72 | 26.79 | 18.96 | qfq | 1,514,542 | 41,009,284 | -3.60% |
| 2024-05-09 | 27.38 | 27.99 | 27.12 | 27.79 | 19.67 | qfq | 1,273,147 | 35,399,274 | 1.46% |
| 2024-05-08 | 27.95 | 28.03 | 27.37 | 27.39 | 19.38 | qfq | 1,300,706 | 35,943,328 | -2.25% |
| 2024-05-07 | 27.81 | 28.12 | 27.75 | 28.02 | 19.83 | qfq | 1,353,731 | 37,855,503 | 0.54% |
| 2024-05-06 | 28.16 | 28.26 | 27.77 | 27.87 | 19.72 | qfq | 1,420,374 | 39,751,988 | 0.54% |
| 2024-04-30 | 28.01 | 28.26 | 27.50 | 27.72 | 19.62 | qfq | 1,433,750 | 39,866,688 | -1.00% |
| 2024-04-29 | 27.21 | 28.14 | 27.20 | 28.00 | 19.81 | qfq | 1,841,084 | 51,312,810 | 2.30% |
| 2024-04-26 | 26.79 | 27.64 | 26.61 | 27.37 | 19.37 | qfq | 1,883,628 | 51,449,073 | 2.09% |
| 2024-04-25 | 26.90 | 27.28 | 26.67 | 26.81 | 18.97 | qfq | 1,929,083 | 52,005,877 | -1.25% |
| 2024-04-24 | 25.82 | 27.18 | 25.70 | 27.15 | 19.21 | qfq | 2,647,290 | 70,348,136 | 5.56% |
| 2024-04-23 | 25.52 | 26.01 | 25.40 | 25.72 | 18.20 | qfq | 1,780,162 | 45,798,242 | -1.57% |
| 2024-04-22 | 25.69 | 26.19 | 24.91 | 26.13 | 18.49 | qfq | 1,413,225 | 36,408,704 | 1.04% |
| 2024-04-19 | 26.00 | 26.36 | 25.40 | 25.86 | 18.30 | qfq | 1,654,142 | 42,789,322 | -1.18% |
| 2024-04-18 | 26.01 | 26.64 | 25.59 | 26.17 | 18.52 | qfq | 2,036,693 | 53,331,386 | 0.31% |
| 2024-04-17 | 24.50 | 26.09 | 24.50 | 26.09 | 18.46 | qfq | 2,745,237 | 70,265,636 | 9.03% |
| 2024-04-16 | 25.99 | 26.30 | 23.60 | 23.93 | 16.93 | qfq | 2,811,640 | 68,960,374 | -10.21% |
| 2024-04-15 | 28.25 | 28.88 | 26.40 | 26.65 | 18.86 | qfq | 2,811,227 | 78,045,365 | -4.10% |
| 2024-04-12 | 27.50 | 28.99 | 27.43 | 27.79 | 19.67 | qfq | 2,551,065 | 71,648,160 | 1.24% |
| 2024-04-11 | 27.50 | 28.18 | 27.42 | 27.45 | 19.42 | qfq | 1,370,166 | 38,084,203 | -1.08% |
| 2024-04-10 | 28.73 | 28.90 | 27.48 | 27.75 | 19.64 | qfq | 1,724,575 | 48,357,165 | -3.11% |
| 2024-04-09 | 28.30 | 28.77 | 28.29 | 28.64 | 20.27 | qfq | 1,450,058 | 41,351,893 | 1.17% |
| 2024-04-08 | 29.44 | 29.96 | 28.21 | 28.31 | 20.03 | qfq | 2,031,797 | 59,085,089 | -4.97% |
| 2024-04-03 | 30.12 | 30.13 | 29.15 | 29.79 | 21.08 | qfq | 1,737,406 | 51,617,024 | -1.55% |
| 2024-04-02 | 31.28 | 31.29 | 29.96 | 30.26 | 21.41 | qfq | 2,512,364 | 76,647,976 | -3.51% |
| 2024-04-01 | 30.78 | 31.65 | 30.77 | 31.36 | 22.19 | qfq | 2,087,026 | 65,261,369 | 1.92% |
| 2024-03-29 | 30.98 | 31.34 | 30.20 | 30.77 | 21.77 | qfq | 2,596,957 | 79,571,639 | -1.38% |
| 2024-03-28 | 29.78 | 31.56 | 29.15 | 31.20 | 22.08 | qfq | 3,657,645 | 111,851,905 | 1.30% |
| 2024-03-27 | 31.55 | 33.70 | 30.70 | 30.80 | 21.80 | qfq | 4,448,143 | 143,797,352 | -1.50% |
| 2024-03-26 | 30.56 | 31.27 | 30.10 | 31.27 | 22.13 | qfq | 2,729,293 | 84,081,922 | 1.92% |
| 2024-03-25 | 32.49 | 32.60 | 30.60 | 30.68 | 21.71 | qfq | 3,396,035 | 107,468,276 | -6.35% |
| 2024-03-22 | 33.90 | 34.08 | 32.46 | 32.76 | 23.18 | qfq | 4,778,361 | 158,336,201 | -4.57% |
| 2024-03-21 | 34.93 | 35.80 | 34.28 | 34.33 | 24.29 | qfq | 6,855,753 | 238,947,845 | -2.67% |
| 2024-03-20 | 33.80 | 35.61 | 33.66 | 35.27 | 24.96 | qfq | 8,393,238 | 293,410,628 | 2.35% |
| 2024-03-19 | 33.20 | 34.60 | 32.70 | 34.46 | 24.39 | qfq | 8,327,790 | 281,222,813 | 3.83% |
| 2024-03-18 | 33.55 | 33.55 | 32.70 | 33.19 | 23.49 | qfq | 5,310,164 | 175,508,332 | -0.39% |
| 2024-03-15 | 31.01 | 33.60 | 30.60 | 33.32 | 23.58 | qfq | 7,597,037 | 245,967,537 | 7.45% |
| 2024-03-14 | 31.50 | 31.80 | 30.67 | 31.01 | 21.94 | qfq | 3,653,893 | 113,891,669 | -2.85% |
| 2024-03-13 | 32.00 | 32.36 | 31.60 | 31.92 | 22.59 | qfq | 3,668,316 | 117,455,435 | 0.38% |
| 2024-03-12 | 32.12 | 32.48 | 31.50 | 31.80 | 22.50 | qfq | 4,038,613 | 128,834,052 | -2.00% |
| 2024-03-11 | 31.90 | 32.50 | 31.30 | 32.45 | 22.96 | qfq | 4,917,208 | 156,765,289 | -1.43% |
| 2024-03-08 | 33.10 | 33.33 | 31.60 | 32.92 | 23.30 | qfq | 6,319,957 | 205,484,755 | -0.12% |
| 2024-03-07 | 31.80 | 33.64 | 31.34 | 32.96 | 23.32 | qfq | 9,731,931 | 317,561,447 | 4.50% |
| 2024-03-06 | 30.09 | 31.85 | 29.56 | 31.54 | 22.32 | qfq | 6,597,470 | 204,867,003 | 4.78% |
| 2024-03-05 | 30.78 | 30.98 | 29.84 | 30.10 | 21.30 | qfq | 3,674,527 | 111,651,754 | -3.53% |
| 2024-03-04 | 30.74 | 31.44 | 29.68 | 31.20 | 22.08 | qfq | 4,606,720 | 142,104,337 | 1.76% |
| 2024-03-01 | 30.29 | 30.85 | 29.80 | 30.66 | 21.70 | qfq | 4,258,975 | 129,525,120 | 2.40% |
| 2024-02-29 | 28.10 | 30.35 | 27.68 | 29.94 | 21.19 | qfq | 4,133,495 | 121,943,224 | 5.05% |
| 2024-02-28 | 31.41 | 31.74 | 28.39 | 28.50 | 20.17 | qfq | 6,947,606 | 211,524,601 | -10.60% |
| 2024-02-27 | 29.49 | 32.33 | 29.31 | 31.88 | 22.56 | qfq | 6,833,697 | 212,499,544 | 6.44% |
| 2024-02-26 | 30.02 | 30.90 | 29.61 | 29.95 | 21.19 | qfq | 5,906,460 | 178,051,633 | -2.03% |
| 2024-02-23 | 29.39 | 30.95 | 28.51 | 30.57 | 21.63 | qfq | 7,147,657 | 212,907,640 | 4.98% |
| 2024-02-22 | 27.88 | 29.23 | 27.63 | 29.12 | 20.61 | qfq | 5,732,499 | 163,953,371 | 3.81% |
| 2024-02-21 | 27.00 | 28.70 | 26.88 | 28.05 | 19.85 | qfq | 5,618,768 | 156,493,352 | -0.57% |
| 2024-02-20 | 28.85 | 29.85 | 27.64 | 28.21 | 19.96 | qfq | 8,145,394 | 234,335,795 | 4.02% |
| 2024-02-19 | 25.60 | 27.97 | 25.00 | 27.12 | 19.19 | qfq | 5,383,929 | 143,199,263 | 8.48% |
| 2024-02-08 | 23.08 | 25.05 | 22.41 | 25.00 | 17.69 | qfq | 4,038,634 | 97,272,801 | 8.32% |
| 2024-02-07 | 25.58 | 25.60 | 22.93 | 23.08 | 16.33 | qfq | 4,829,980 | 117,631,589 | -9.77% |
| 2024-02-06 | 24.51 | 26.25 | 22.31 | 25.58 | 18.10 | qfq | 4,549,180 | 111,268,818 | 0.35% |
| 2024-02-05 | 24.98 | 26.67 | 22.89 | 25.49 | 18.04 | qfq | 5,174,510 | 130,190,982 | 2.91% |
| 2024-02-02 | 26.64 | 27.15 | 24.02 | 24.77 | 17.53 | qfq | 2,305,854 | 58,681,463 | -7.12% |
| 2024-02-01 | 26.45 | 27.00 | 25.60 | 26.67 | 18.87 | qfq | 1,810,900 | 47,927,551 | 0.95% |
| 2024-01-31 | 28.60 | 28.60 | 26.33 | 26.42 | 18.70 | qfq | 1,911,486 | 52,413,101 | -7.07% |
| 2024-01-30 | 29.52 | 29.80 | 28.43 | 28.43 | 20.12 | qfq | 1,714,472 | 49,809,856 | -5.23% |
| 2024-01-29 | 30.44 | 32.58 | 29.93 | 30.00 | 21.23 | qfq | 2,527,225 | 77,293,441 | -0.03% |
| 2024-01-26 | 30.73 | 30.87 | 29.37 | 30.01 | 21.24 | qfq | 1,723,780 | 52,333,299 | -2.37% |
| 2024-01-25 | 29.66 | 30.89 | 29.10 | 30.74 | 21.75 | qfq | 2,107,238 | 63,588,262 | 3.82% |
| 2024-01-24 | 29.56 | 29.80 | 28.32 | 29.61 | 20.95 | qfq | 1,738,758 | 50,592,188 | 0.10% |
| 2024-01-23 | 29.25 | 29.98 | 28.78 | 29.58 | 20.93 | qfq | 1,897,386 | 55,920,177 | 1.13% |
| 2024-01-22 | 31.00 | 31.30 | 28.96 | 29.25 | 20.70 | qfq | 1,898,500 | 57,583,597 | -5.40% |
| 2024-01-19 | 31.70 | 32.20 | 30.83 | 30.92 | 21.88 | qfq | 1,417,286 | 44,398,974 | -2.49% |
| 2024-01-18 | 31.55 | 31.93 | 30.73 | 31.71 | 22.44 | qfq | 1,723,200 | 54,036,514 | -0.28% |
| 2024-01-17 | 33.00 | 33.00 | 31.70 | 31.80 | 22.50 | qfq | 1,510,529 | 48,832,900 | -3.43% |
| 2024-01-16 | 33.54 | 33.54 | 32.44 | 32.93 | 23.30 | qfq | 1,731,596 | 56,905,835 | -1.85% |
| 2024-01-15 | 33.48 | 34.07 | 32.96 | 33.55 | 23.74 | qfq | 1,587,330 | 53,104,547 | -0.30% |
| 2024-01-12 | 34.31 | 34.85 | 33.65 | 33.65 | 23.81 | qfq | 2,079,186 | 71,301,609 | -1.58% |
| 2024-01-11 | 33.39 | 34.19 | 33.13 | 34.19 | 24.19 | qfq | 1,689,183 | 57,256,207 | 2.18% |
| 2024-01-10 | 33.81 | 34.30 | 32.88 | 33.46 | 23.68 | qfq | 1,896,172 | 63,548,390 | -2.05% |
| 2024-01-09 | 34.20 | 35.55 | 33.72 | 34.16 | 24.17 | qfq | 2,226,463 | 76,869,693 | 0.83% |
| 2024-01-08 | 34.86 | 35.32 | 33.88 | 33.88 | 23.97 | qfq | 1,667,986 | 57,454,767 | -3.50% |
| 2024-01-05 | 35.19 | 35.88 | 34.69 | 35.11 | 24.85 | qfq | 1,968,400 | 69,602,516 | 0.17% |
| 2024-01-04 | 34.76 | 35.25 | 34.56 | 35.05 | 24.80 | qfq | 1,243,186 | 43,425,231 | 0.34% |
| 2024-01-03 | 35.79 | 35.85 | 34.62 | 34.93 | 24.72 | qfq | 1,924,427 | 67,745,766 | -1.66% |
| 2024-01-02 | 35.69 | 35.84 | 35.32 | 35.52 | 25.14 | qfq | 1,348,369 | 47,899,402 | -0.92% |
| 2023-12-29 | 35.22 | 35.94 | 35.14 | 35.85 | 25.37 | qfq | 1,674,471 | 59,853,961 | 1.41% |
| 2023-12-28 | 34.94 | 35.63 | 34.45 | 35.35 | 25.02 | qfq | 1,729,455 | 60,937,799 | 1.52% |
| 2023-12-27 | 34.23 | 34.98 | 34.00 | 34.82 | 24.64 | qfq | 1,533,141 | 53,120,898 | 1.75% |
| 2023-12-26 | 35.23 | 35.40 | 34.10 | 34.22 | 24.22 | qfq | 1,423,186 | 49,099,897 | -2.67% |
| 2023-12-25 | 35.20 | 35.56 | 34.92 | 35.16 | 24.88 | qfq | 872,500 | 30,716,541 | -0.17% |
| 2023-12-22 | 35.80 | 36.00 | 35.11 | 35.22 | 24.92 | qfq | 1,591,084 | 56,427,348 | -1.62% |
| 2023-12-21 | 36.13 | 36.42 | 34.86 | 35.80 | 25.33 | qfq | 2,023,282 | 71,919,425 | -0.39% |
| 2023-12-20 | 36.06 | 36.94 | 35.90 | 35.94 | 25.43 | qfq | 2,062,886 | 75,165,674 | -0.33% |
| 2023-12-19 | 35.97 | 36.44 | 35.69 | 36.06 | 25.52 | qfq | 1,299,738 | 46,807,163 | 0.73% |
| 2023-12-18 | 36.80 | 36.80 | 35.77 | 35.80 | 25.33 | qfq | 1,509,400 | 54,497,510 | -2.56% |
| 2023-12-15 | 37.20 | 37.44 | 36.64 | 36.74 | 26.00 | qfq | 1,433,541 | 53,003,688 | -0.46% |
| 2023-12-14 | 37.84 | 37.99 | 36.91 | 36.91 | 26.12 | qfq | 1,677,543 | 62,549,071 | -1.78% |
| 2023-12-13 | 38.00 | 38.17 | 37.26 | 37.58 | 26.59 | qfq | 2,136,277 | 80,509,924 | -1.21% |
| 2023-12-12 | 37.60 | 38.46 | 37.48 | 38.04 | 26.92 | qfq | 2,785,710 | 106,014,107 | 0.56% |
| 2023-12-11 | 37.65 | 38.14 | 36.72 | 37.83 | 26.77 | qfq | 3,853,506 | 144,475,356 | -1.12% |
| 2023-12-08 | 37.08 | 38.51 | 37.05 | 38.26 | 27.07 | qfq | 4,848,782 | 184,056,686 | 3.97% |
| 2023-12-07 | 36.29 | 37.08 | 36.22 | 36.80 | 26.04 | qfq | 2,059,737 | 75,588,510 | 0.96% |
| 2023-12-06 | 36.80 | 37.27 | 36.33 | 36.45 | 25.79 | qfq | 2,058,400 | 75,536,054 | -0.68% |
| 2023-12-05 | 38.31 | 38.32 | 36.64 | 36.70 | 25.97 | qfq | 2,976,677 | 110,510,295 | -4.43% |
| 2023-12-04 | 39.40 | 39.60 | 38.40 | 38.40 | 27.17 | qfq | 2,500,518 | 97,381,334 | -3.03% |
| 2023-12-01 | 39.10 | 39.70 | 38.70 | 39.60 | 28.02 | qfq | 1,986,975 | 77,827,075 | 1.02% |
| 2023-11-30 | 39.99 | 40.09 | 38.65 | 39.20 | 27.74 | qfq | 2,999,715 | 117,545,473 | -2.49% |
| 2023-11-29 | 40.41 | 41.25 | 40.11 | 40.20 | 28.45 | qfq | 3,683,738 | 149,709,942 | -2.38% |
| 2023-11-28 | 40.40 | 42.30 | 40.39 | 41.18 | 29.14 | qfq | 5,502,727 | 227,513,863 | 2.82% |
| 2023-11-27 | 39.50 | 40.29 | 39.26 | 40.05 | 28.34 | qfq | 1,860,630 | 74,103,598 | 0.98% |
| 2023-11-24 | 41.16 | 41.32 | 39.48 | 39.66 | 28.06 | qfq | 2,941,285 | 117,556,341 | -3.85% |
| 2023-11-23 | 40.01 | 41.30 | 39.86 | 41.25 | 29.19 | qfq | 3,042,439 | 123,811,059 | 3.05% |
| 2023-11-22 | 41.11 | 41.63 | 40.03 | 40.03 | 28.33 | qfq | 3,292,843 | 133,884,994 | -2.98% |
| 2023-11-21 | 43.00 | 43.07 | 40.95 | 41.26 | 29.20 | qfq | 4,721,073 | 197,472,891 | -3.44% |
| 2023-11-20 | 42.02 | 43.10 | 42.00 | 42.73 | 30.24 | qfq | 3,879,786 | 165,402,730 | 1.71% |
| 2023-11-17 | 41.01 | 42.10 | 40.85 | 42.01 | 29.73 | qfq | 3,391,000 | 141,644,208 | 1.47% |
| 2023-11-16 | 42.09 | 42.26 | 41.29 | 41.40 | 29.30 | qfq | 3,294,500 | 137,267,482 | -0.91% |
| 2023-11-15 | 42.20 | 42.45 | 41.53 | 41.78 | 29.57 | qfq | 2,893,354 | 120,897,910 | -0.48% |
| 2023-11-14 | 41.50 | 41.99 | 41.11 | 41.98 | 29.71 | qfq | 3,349,400 | 139,606,421 | 0.94% |
| 2023-11-13 | 40.87 | 41.92 | 40.80 | 41.59 | 29.43 | qfq | 2,960,538 | 122,973,226 | 1.76% |
| 2023-11-10 | 40.55 | 41.70 | 40.36 | 40.87 | 28.92 | qfq | 2,924,123 | 120,330,436 | -0.02% |
| 2023-11-09 | 41.44 | 42.21 | 40.64 | 40.88 | 28.93 | qfq | 3,323,340 | 137,129,471 | -0.80% |
| 2023-11-08 | 41.55 | 41.75 | 40.75 | 41.21 | 29.16 | qfq | 3,833,692 | 158,013,123 | -1.41% |
| 2023-11-07 | 40.88 | 42.18 | 40.72 | 41.80 | 29.58 | qfq | 5,051,275 | 209,339,215 | 1.75% |
| 2023-11-06 | 40.58 | 41.30 | 39.86 | 41.08 | 29.07 | qfq | 3,978,429 | 162,155,480 | 2.47% |
| 2023-11-03 | 38.90 | 40.25 | 38.80 | 40.09 | 28.37 | qfq | 4,530,870 | 180,033,835 | 4.78% |
| 2023-11-02 | 39.40 | 40.30 | 38.26 | 38.26 | 27.07 | qfq | 2,956,553 | 115,385,424 | -3.04% |
| 2023-11-01 | 39.51 | 40.08 | 39.29 | 39.46 | 27.92 | qfq | 2,450,317 | 97,020,607 | 0.46% |
| 2023-10-31 | 40.50 | 40.72 | 39.18 | 39.28 | 27.80 | qfq | 4,628,337 | 183,909,371 | -3.25% |
| 2023-10-30 | 40.34 | 41.24 | 40.18 | 40.60 | 28.73 | qfq | 4,315,583 | 175,777,542 | 0.20% |
| 2023-10-27 | 40.01 | 40.82 | 39.44 | 40.52 | 28.67 | qfq | 4,468,202 | 180,335,986 | 0.67% |
| 2023-10-26 | 39.62 | 40.66 | 39.02 | 40.25 | 28.48 | qfq | 3,602,644 | 143,822,440 | 0.50% |
| 2023-10-25 | 39.53 | 40.32 | 39.17 | 40.05 | 28.34 | qfq | 4,227,917 | 168,011,959 | 1.29% |
| 2023-10-24 | 38.15 | 39.60 | 37.51 | 39.54 | 27.98 | qfq | 3,665,867 | 142,732,480 | 4.38% |
| 2023-10-23 | 39.20 | 39.63 | 37.88 | 37.88 | 26.81 | qfq | 3,372,125 | 129,720,925 | -5.06% |
| 2023-10-20 | 40.27 | 41.72 | 39.68 | 39.90 | 28.23 | qfq | 3,592,294 | 145,283,109 | -2.54% |
| 2023-10-19 | 39.52 | 41.98 | 39.45 | 40.94 | 28.97 | qfq | 4,762,055 | 194,990,406 | 2.30% |
| 2023-10-18 | 41.62 | 41.68 | 40.02 | 40.02 | 28.32 | qfq | 3,836,231 | 155,077,779 | -4.07% |
| 2023-10-17 | 42.30 | 42.61 | 41.38 | 41.72 | 29.52 | qfq | 3,171,405 | 132,662,519 | -1.51% |
| 2023-10-16 | 44.49 | 44.59 | 41.71 | 42.36 | 29.98 | qfq | 5,298,983 | 225,815,124 | -3.31% |
| 2023-10-13 | 44.39 | 45.00 | 43.56 | 43.81 | 31.00 | qfq | 5,324,259 | 235,823,150 | -1.88% |
| 2023-10-12 | 46.24 | 46.24 | 43.92 | 44.65 | 31.60 | qfq | 6,831,495 | 305,663,626 | -3.44% |
| 2023-10-11 | 45.98 | 46.38 | 44.50 | 46.24 | 32.72 | qfq | 5,868,584 | 267,812,044 | 0.13% |
| 2023-10-10 | 46.48 | 47.27 | 45.60 | 46.18 | 32.68 | qfq | 6,829,312 | 315,562,359 | -1.11% |
| 2023-10-09 | 47.72 | 49.59 | 46.69 | 46.70 | 33.05 | qfq | 9,258,063 | 444,396,063 | -4.83% |
| 2023-09-28 | 48.73 | 49.97 | 47.41 | 49.07 | 34.72 | qfq | 12,064,467 | 589,663,155 | 0.80% |
| 2023-09-27 | 52.18 | 52.99 | 48.68 | 48.68 | 34.45 | qfq | 17,441,523 | 889,099,277 | -11.12% |
| 2023-09-26 | 47.23 | 54.77 | 47.23 | 54.77 | 38.76 | qfq | 19,893,156 | 1,044,116,180 | 20.00% |
| 2023-09-25 | 46.27 | 47.58 | 45.53 | 45.64 | 32.30 | qfq | 6,697,237 | 310,429,956 | 1.42% |
| 2023-09-22 | 43.38 | 45.10 | 43.38 | 45.00 | 31.84 | qfq | 4,635,051 | 206,849,733 | 2.02% |
| 2023-09-21 | 45.91 | 46.68 | 44.11 | 44.11 | 31.21 | qfq | 6,068,235 | 274,693,567 | -4.57% |
| 2023-09-20 | 45.00 | 47.30 | 44.80 | 46.22 | 32.71 | qfq | 7,033,633 | 324,941,910 | 1.34% |
| 2023-09-19 | 45.30 | 45.80 | 44.41 | 45.61 | 32.28 | qfq | 5,218,909 | 235,177,868 | -0.26% |
| 2023-09-18 | 44.74 | 46.46 | 44.07 | 45.73 | 32.36 | qfq | 6,337,656 | 289,279,123 | 1.51% |
| 2023-09-15 | 47.18 | 47.45 | 44.88 | 45.05 | 31.88 | qfq | 8,796,278 | 404,117,980 | -5.71% |
| 2023-09-14 | 51.00 | 51.60 | 47.77 | 47.78 | 33.81 | qfq | 11,476,646 | 569,151,580 | -8.12% |
| 2023-09-13 | 50.50 | 53.20 | 48.60 | 52.00 | 36.80 | qfq | 12,970,760 | 661,237,601 | 2.00% |
| 2023-09-12 | 51.40 | 53.68 | 50.80 | 50.98 | 36.08 | qfq | 11,625,267 | 603,281,745 | -3.43% |
| 2023-09-11 | 56.30 | 57.20 | 52.01 | 52.79 | 37.36 | qfq | 16,069,214 | 868,116,267 | -15.55% |
| 2023-09-08 | 64.08 | 69.72 | 62.45 | 62.51 | 44.23 | qfq | 16,186,818 | 1,061,947,989 | -6.69% |
| 2023-09-07 | 69.29 | 72.98 | 62.26 | 66.99 | 47.40 | qfq | 20,784,309 | 1,420,626,046 | -1.95% |