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
普蕊斯301257.SZ
最近收盘价54.452026-07-17
最近交易日2026-07-17
成交量（股）13,157,370
成交额（元）719,911,129
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-21 | 2025-11-28 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.166 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-01 | 2023-12-11 | cash_dividend | 0.068 | — | — | — | 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 | 58.00 | 60.50 | 50.50 | 54.45 | 54.45 | qfq | 13,157,370 | 719,911,129 | -10.74% |
| 2026-07-16 | 54.00 | 61.62 | 53.00 | 61.00 | 61.00 | qfq | 14,405,343 | 832,125,348 | 14.02% |
| 2026-07-15 | 54.28 | 64.00 | 52.85 | 53.50 | 53.50 | qfq | 13,527,967 | 779,575,246 | -3.69% |
| 2026-07-14 | 50.85 | 55.77 | 49.58 | 55.55 | 55.55 | qfq | 8,573,527 | 451,973,698 | 7.49% |
| 2026-07-13 | 49.61 | 52.59 | 49.14 | 51.68 | 51.68 | qfq | 8,030,408 | 408,441,368 | 2.99% |
| 2026-07-10 | 46.00 | 51.20 | 45.20 | 50.18 | 50.18 | qfq | 8,138,326 | 400,847,426 | 6.58% |
| 2026-07-09 | 45.98 | 48.80 | 45.36 | 47.08 | 47.08 | qfq | 5,443,680 | 254,964,840 | 2.08% |
| 2026-07-08 | 48.23 | 49.89 | 45.81 | 46.12 | 46.04 | qfq | 5,534,091 | 262,899,232 | -4.53% |
| 2026-07-07 | 52.89 | 53.20 | 48.18 | 48.31 | 48.23 | qfq | 7,996,043 | 403,939,223 | -10.93% |
| 2026-07-06 | 51.12 | 60.66 | 50.20 | 54.24 | 54.15 | qfq | 9,770,473 | 534,255,862 | 3.81% |
| 2026-07-03 | 51.00 | 52.66 | 49.50 | 52.25 | 52.16 | qfq | 7,597,754 | 389,320,060 | 4.50% |
| 2026-07-02 | 49.80 | 53.95 | 49.56 | 50.00 | 49.91 | qfq | 8,780,948 | 452,861,220 | -2.36% |
| 2026-07-01 | 45.00 | 53.82 | 42.61 | 51.21 | 51.12 | qfq | 10,019,216 | 473,802,312 | 12.85% |
| 2026-06-30 | 45.03 | 46.15 | 43.78 | 45.38 | 45.30 | qfq | 6,261,038 | 280,088,439 | -1.88% |
| 2026-06-29 | 44.72 | 46.95 | 41.10 | 46.25 | 46.17 | qfq | 8,998,604 | 403,329,880 | 7.11% |
| 2026-06-26 | 40.79 | 46.50 | 40.60 | 43.18 | 43.11 | qfq | 7,749,910 | 341,290,221 | 5.09% |
| 2026-06-25 | 40.97 | 41.75 | 39.65 | 41.09 | 41.02 | qfq | 3,498,710 | 142,107,713 | -1.23% |
| 2026-06-24 | 41.88 | 44.00 | 41.04 | 41.60 | 41.53 | qfq | 4,315,800 | 181,596,410 | 0.43% |
| 2026-06-23 | 40.45 | 42.56 | 40.40 | 41.42 | 41.35 | qfq | 2,618,301 | 109,341,926 | 1.89% |
| 2026-06-22 | 40.00 | 40.84 | 38.30 | 40.65 | 40.58 | qfq | 2,271,890 | 89,769,397 | 0.67% |
| 2026-06-18 | 39.55 | 41.17 | 39.24 | 40.38 | 40.31 | qfq | 1,642,140 | 66,436,645 | 1.18% |
| 2026-06-17 | 40.24 | 40.24 | 39.40 | 39.91 | 39.84 | qfq | 949,655 | 37,758,229 | -0.84% |
| 2026-06-16 | 39.98 | 40.56 | 39.28 | 40.25 | 40.18 | qfq | 1,402,400 | 56,116,671 | 0.50% |
| 2026-06-15 | 41.14 | 41.21 | 39.68 | 40.05 | 39.98 | qfq | 2,149,400 | 86,251,515 | -2.20% |
| 2026-06-12 | 40.98 | 41.53 | 40.01 | 40.95 | 40.88 | qfq | 1,448,350 | 59,316,869 | 0.79% |
| 2026-06-11 | 40.70 | 41.39 | 39.80 | 40.63 | 40.56 | qfq | 1,755,580 | 71,140,834 | -0.17% |
| 2026-06-10 | 40.22 | 40.96 | 39.55 | 40.70 | 40.63 | qfq | 1,568,607 | 63,333,118 | 1.50% |
| 2026-06-09 | 40.04 | 40.61 | 39.00 | 40.10 | 40.03 | qfq | 1,534,150 | 61,241,422 | 0.65% |
| 2026-06-08 | 41.55 | 42.10 | 39.24 | 39.84 | 39.77 | qfq | 2,157,600 | 87,752,528 | -4.14% |
| 2026-06-05 | 41.11 | 44.13 | 41.11 | 41.56 | 41.49 | qfq | 2,818,076 | 119,456,547 | 0.82% |
| 2026-06-04 | 41.15 | 41.38 | 40.51 | 41.22 | 41.15 | qfq | 1,401,548 | 57,441,017 | -0.22% |
| 2026-06-03 | 41.74 | 42.09 | 40.91 | 41.31 | 41.24 | qfq | 1,382,417 | 57,351,227 | -1.03% |
| 2026-06-02 | 42.44 | 42.67 | 40.93 | 41.74 | 41.67 | qfq | 2,165,620 | 90,342,557 | -1.60% |
| 2026-06-01 | 43.00 | 44.00 | 42.00 | 42.42 | 42.35 | qfq | 2,049,310 | 88,066,255 | -1.35% |
| 2026-05-29 | 44.47 | 45.36 | 42.70 | 43.00 | 42.93 | qfq | 1,940,520 | 84,502,633 | -3.26% |
| 2026-05-28 | 44.30 | 44.60 | 42.67 | 44.45 | 44.37 | qfq | 2,183,922 | 95,201,637 | -0.38% |
| 2026-05-27 | 46.00 | 46.10 | 43.94 | 44.62 | 44.54 | qfq | 1,786,492 | 79,549,502 | -1.85% |
| 2026-05-26 | 46.68 | 46.68 | 44.72 | 45.46 | 45.38 | qfq | 1,335,510 | 60,560,348 | -2.07% |
| 2026-05-25 | 47.44 | 47.99 | 45.78 | 46.42 | 46.34 | qfq | 1,880,343 | 87,641,945 | -2.05% |
| 2026-05-22 | 48.24 | 48.24 | 47.00 | 47.39 | 47.31 | qfq | 1,466,530 | 69,603,022 | 0.00% |
| 2026-05-21 | 48.88 | 49.66 | 47.39 | 47.39 | 47.31 | qfq | 1,965,289 | 95,513,796 | -2.01% |
| 2026-05-20 | 48.38 | 48.55 | 47.39 | 48.36 | 48.28 | qfq | 1,501,985 | 72,044,154 | -0.49% |
| 2026-05-19 | 48.36 | 49.52 | 47.95 | 48.60 | 48.52 | qfq | 1,655,600 | 80,646,578 | 1.63% |
| 2026-05-18 | 48.36 | 48.64 | 47.15 | 47.82 | 47.74 | qfq | 1,971,020 | 93,751,140 | -1.03% |
| 2026-05-15 | 50.21 | 50.78 | 48.16 | 48.32 | 48.24 | qfq | 2,027,035 | 99,721,425 | -4.03% |
| 2026-05-14 | 52.49 | 52.52 | 50.16 | 50.35 | 50.26 | qfq | 2,154,087 | 109,508,629 | -4.10% |
| 2026-05-13 | 52.40 | 52.73 | 51.03 | 52.50 | 52.41 | qfq | 2,123,560 | 110,502,993 | 0.79% |
| 2026-05-12 | 53.08 | 53.44 | 51.73 | 52.09 | 52.00 | qfq | 1,733,125 | 90,771,878 | -2.54% |
| 2026-05-11 | 53.61 | 54.10 | 52.00 | 53.45 | 53.36 | qfq | 1,831,080 | 97,053,456 | 0.51% |
| 2026-05-08 | 53.18 | 53.64 | 51.72 | 53.18 | 53.09 | qfq | 1,762,373 | 92,622,767 | 0.00% |
| 2026-05-07 | 53.00 | 53.60 | 52.46 | 53.18 | 53.09 | qfq | 1,738,051 | 92,193,859 | 0.42% |
| 2026-05-06 | 52.72 | 53.43 | 50.75 | 52.96 | 52.87 | qfq | 2,853,933 | 148,758,429 | 1.07% |
| 2026-04-30 | 54.02 | 54.18 | 51.16 | 52.40 | 52.31 | qfq | 2,560,294 | 133,577,045 | -3.00% |
| 2026-04-29 | 55.38 | 55.88 | 52.79 | 54.02 | 53.93 | qfq | 2,949,211 | 159,103,221 | -5.46% |
| 2026-04-28 | 56.41 | 58.76 | 56.41 | 57.14 | 57.04 | qfq | 1,985,391 | 113,943,039 | 1.38% |
| 2026-04-27 | 55.92 | 57.21 | 54.91 | 56.36 | 56.26 | qfq | 1,515,054 | 84,852,666 | 1.06% |
| 2026-04-24 | 55.80 | 56.65 | 54.96 | 55.77 | 55.67 | qfq | 1,451,406 | 80,821,658 | -0.78% |
| 2026-04-23 | 57.14 | 57.82 | 55.69 | 56.21 | 56.11 | qfq | 1,269,800 | 71,811,891 | -1.71% |
| 2026-04-22 | 56.57 | 58.08 | 56.42 | 57.19 | 57.09 | qfq | 1,237,798 | 70,682,631 | 0.39% |
| 2026-04-21 | 58.50 | 58.70 | 56.39 | 56.97 | 56.87 | qfq | 1,203,900 | 68,705,253 | -2.15% |
| 2026-04-20 | 57.84 | 58.74 | 57.10 | 58.22 | 58.12 | qfq | 1,473,520 | 85,262,429 | 0.62% |
| 2026-04-17 | 58.96 | 58.96 | 57.00 | 57.86 | 57.76 | qfq | 1,897,615 | 109,735,108 | -1.85% |
| 2026-04-16 | 57.95 | 60.26 | 57.01 | 58.95 | 58.85 | qfq | 2,645,747 | 155,596,227 | 2.17% |
| 2026-04-15 | 60.01 | 60.01 | 55.30 | 57.70 | 57.60 | qfq | 3,790,283 | 215,979,412 | -2.88% |
| 2026-04-14 | 57.80 | 59.65 | 57.68 | 59.41 | 59.31 | qfq | 1,836,860 | 107,733,048 | 3.09% |
| 2026-04-13 | 59.41 | 59.89 | 57.49 | 57.63 | 57.53 | qfq | 2,243,116 | 130,224,072 | -3.82% |
| 2026-04-10 | 59.44 | 62.00 | 58.68 | 59.92 | 59.82 | qfq | 2,646,966 | 158,865,932 | 1.42% |
| 2026-04-09 | 61.19 | 62.47 | 58.94 | 59.08 | 58.98 | qfq | 2,799,941 | 168,448,244 | -4.52% |
| 2026-04-08 | 60.36 | 62.00 | 59.70 | 61.88 | 61.77 | qfq | 3,024,584 | 183,936,233 | 1.51% |
| 2026-04-07 | 58.82 | 62.00 | 57.24 | 60.96 | 60.85 | qfq | 2,771,233 | 164,253,433 | 3.67% |
| 2026-04-03 | 59.13 | 59.80 | 57.30 | 58.80 | 58.70 | qfq | 3,009,885 | 175,586,622 | -1.77% |
| 2026-04-02 | 58.50 | 61.80 | 57.57 | 59.86 | 59.76 | qfq | 3,780,899 | 225,499,321 | 1.53% |
| 2026-04-01 | 56.11 | 59.10 | 55.20 | 58.96 | 58.86 | qfq | 2,985,769 | 172,111,216 | 6.31% |
| 2026-03-31 | 56.15 | 59.27 | 55.18 | 55.46 | 55.36 | qfq | 2,828,510 | 161,047,775 | -0.13% |
| 2026-03-30 | 56.39 | 56.59 | 54.20 | 55.53 | 55.43 | qfq | 2,763,717 | 153,747,511 | -1.30% |
| 2026-03-27 | 52.08 | 56.85 | 51.43 | 56.26 | 56.16 | qfq | 2,543,489 | 140,589,054 | 6.82% |
| 2026-03-26 | 52.51 | 54.73 | 52.04 | 52.67 | 52.58 | qfq | 1,408,356 | 74,899,762 | 0.30% |
| 2026-03-25 | 50.75 | 53.46 | 50.45 | 52.51 | 52.42 | qfq | 1,729,899 | 90,841,691 | 3.94% |
| 2026-03-24 | 50.21 | 51.12 | 49.20 | 50.52 | 50.43 | qfq | 1,682,323 | 84,292,686 | 1.65% |
| 2026-03-23 | 51.14 | 51.92 | 49.20 | 49.70 | 49.61 | qfq | 2,414,730 | 121,804,659 | -3.68% |
| 2026-03-20 | 53.32 | 54.46 | 51.60 | 51.60 | 51.51 | qfq | 1,606,607 | 84,765,073 | -2.73% |
| 2026-03-19 | 55.28 | 55.28 | 52.73 | 53.05 | 52.96 | qfq | 2,502,126 | 134,065,507 | -4.12% |
| 2026-03-18 | 55.00 | 56.12 | 54.62 | 55.33 | 55.23 | qfq | 2,739,407 | 151,861,432 | 0.04% |
| 2026-03-17 | 60.17 | 61.20 | 53.89 | 55.31 | 55.21 | qfq | 5,442,059 | 302,247,889 | -8.21% |
| 2026-03-16 | 62.13 | 62.67 | 58.42 | 60.26 | 60.16 | qfq | 2,960,400 | 177,589,577 | -2.79% |
| 2026-03-13 | 63.31 | 64.26 | 61.80 | 61.99 | 61.88 | qfq | 843,216 | 52,956,967 | -2.10% |
| 2026-03-12 | 64.20 | 64.88 | 62.08 | 63.32 | 63.21 | qfq | 725,500 | 46,346,853 | -1.37% |
| 2026-03-11 | 65.16 | 66.28 | 64.10 | 64.20 | 64.09 | qfq | 1,231,800 | 80,260,301 | -1.43% |
| 2026-03-10 | 62.98 | 66.77 | 62.60 | 65.13 | 65.02 | qfq | 1,412,770 | 92,327,731 | 4.79% |
| 2026-03-09 | 62.03 | 63.14 | 60.60 | 62.15 | 62.04 | qfq | 1,377,385 | 84,929,941 | -2.92% |
| 2026-03-06 | 63.74 | 64.70 | 63.03 | 64.02 | 63.91 | qfq | 877,600 | 56,180,122 | 0.44% |
| 2026-03-05 | 63.88 | 64.49 | 62.70 | 63.74 | 63.63 | qfq | 831,000 | 52,893,950 | 1.34% |
| 2026-03-04 | 63.51 | 64.40 | 62.07 | 62.90 | 62.79 | qfq | 1,387,901 | 87,524,467 | -1.69% |
| 2026-03-03 | 67.35 | 68.49 | 63.45 | 63.98 | 63.87 | qfq | 1,333,030 | 87,820,679 | -5.00% |
| 2026-03-02 | 66.43 | 68.60 | 66.00 | 67.35 | 67.23 | qfq | 1,537,497 | 103,267,440 | -0.84% |
| 2026-02-27 | 68.02 | 70.80 | 67.37 | 67.92 | 67.80 | qfq | 1,421,133 | 98,099,219 | -0.10% |
| 2026-02-26 | 67.47 | 68.54 | 66.53 | 67.99 | 67.87 | qfq | 988,110 | 66,914,985 | 0.77% |
| 2026-02-25 | 66.80 | 68.29 | 66.00 | 67.47 | 67.35 | qfq | 1,272,960 | 85,926,187 | 1.00% |
| 2026-02-24 | 69.13 | 69.49 | 66.38 | 66.80 | 66.68 | qfq | 1,331,600 | 90,380,515 | -2.60% |
| 2026-02-13 | 69.00 | 69.93 | 68.50 | 68.58 | 68.46 | qfq | 1,024,290 | 70,849,298 | -0.91% |
| 2026-02-12 | 68.57 | 71.23 | 68.28 | 69.21 | 69.09 | qfq | 1,711,604 | 120,010,172 | 0.92% |
| 2026-02-11 | 71.18 | 71.44 | 68.30 | 68.58 | 68.46 | qfq | 1,982,945 | 137,474,465 | -4.07% |
| 2026-02-10 | 71.42 | 73.99 | 70.58 | 71.49 | 71.37 | qfq | 1,781,251 | 128,597,950 | -0.68% |
| 2026-02-09 | 69.35 | 72.43 | 68.59 | 71.98 | 71.86 | qfq | 2,111,500 | 149,919,962 | 3.79% |
| 2026-02-06 | 68.79 | 71.40 | 66.42 | 69.35 | 69.23 | qfq | 2,182,110 | 151,570,964 | 0.16% |
| 2026-02-05 | 71.69 | 71.78 | 68.00 | 69.24 | 69.12 | qfq | 2,278,991 | 157,918,326 | -3.82% |
| 2026-02-04 | 69.47 | 72.50 | 67.63 | 71.99 | 71.87 | qfq | 3,130,930 | 218,658,532 | 2.33% |
| 2026-02-03 | 68.69 | 71.66 | 67.47 | 70.35 | 70.23 | qfq | 3,461,451 | 242,680,733 | 2.49% |
| 2026-02-02 | 69.77 | 71.68 | 68.06 | 68.64 | 68.52 | qfq | 2,581,411 | 178,856,669 | -1.51% |
| 2026-01-30 | 65.34 | 70.98 | 65.02 | 69.69 | 69.57 | qfq | 4,515,941 | 310,983,507 | 6.59% |
| 2026-01-29 | 64.54 | 68.00 | 64.00 | 65.38 | 65.27 | qfq | 2,539,430 | 168,400,709 | 0.97% |
| 2026-01-28 | 66.50 | 68.00 | 64.00 | 64.75 | 64.64 | qfq | 1,925,477 | 126,213,758 | -2.94% |
| 2026-01-27 | 66.47 | 68.62 | 65.53 | 66.71 | 66.59 | qfq | 2,036,280 | 136,145,714 | 0.35% |
| 2026-01-26 | 68.01 | 68.18 | 65.71 | 66.48 | 66.36 | qfq | 2,243,218 | 149,091,081 | -2.45% |
| 2026-01-23 | 67.33 | 69.80 | 67.31 | 68.15 | 68.03 | qfq | 2,734,538 | 187,124,814 | 1.73% |
| 2026-01-22 | 68.60 | 68.80 | 66.36 | 66.99 | 66.87 | qfq | 2,527,176 | 169,732,314 | -2.63% |
| 2026-01-21 | 65.60 | 69.85 | 65.02 | 68.80 | 68.68 | qfq | 3,873,753 | 265,236,215 | 4.18% |
| 2026-01-20 | 66.99 | 67.66 | 64.40 | 66.04 | 65.93 | qfq | 2,743,125 | 180,676,511 | -0.09% |
| 2026-01-19 | 65.00 | 67.29 | 64.90 | 66.10 | 65.99 | qfq | 3,378,189 | 223,107,117 | 1.21% |
| 2026-01-16 | 69.61 | 70.10 | 65.25 | 65.31 | 65.20 | qfq | 5,894,873 | 393,552,371 | -6.42% |
| 2026-01-15 | 76.98 | 78.30 | 68.00 | 69.79 | 69.67 | qfq | 7,498,850 | 528,838,033 | -15.77% |
| 2026-01-14 | 75.00 | 85.00 | 74.00 | 82.86 | 82.72 | qfq | 10,937,189 | 870,004,408 | 14.70% |
| 2026-01-13 | 61.73 | 72.24 | 61.64 | 72.24 | 72.11 | qfq | 2,285,032 | 155,713,162 | 20.00% |
| 2026-01-12 | 60.16 | 60.99 | 58.60 | 60.20 | 60.10 | qfq | 1,512,424 | 90,470,685 | 0.10% |
| 2026-01-09 | 61.30 | 61.30 | 59.05 | 60.14 | 60.04 | qfq | 1,750,350 | 104,646,419 | -1.57% |
| 2026-01-08 | 56.87 | 62.48 | 56.15 | 61.10 | 60.99 | qfq | 2,657,688 | 158,314,994 | 7.57% |
| 2026-01-07 | 53.91 | 58.48 | 53.66 | 56.80 | 56.70 | qfq | 2,119,148 | 119,242,757 | 5.19% |
| 2026-01-06 | 55.03 | 55.47 | 53.20 | 54.00 | 53.91 | qfq | 1,437,878 | 77,401,246 | -2.26% |
| 2026-01-05 | 52.30 | 56.00 | 51.74 | 55.25 | 55.15 | qfq | 2,226,389 | 121,638,427 | 6.17% |
| 2025-12-31 | 52.36 | 53.26 | 51.70 | 52.04 | 51.95 | qfq | 1,161,531 | 60,968,904 | -0.10% |
| 2025-12-30 | 52.10 | 52.45 | 51.20 | 52.09 | 52.00 | qfq | 1,397,155 | 72,690,132 | -1.51% |
| 2025-12-29 | 50.52 | 53.08 | 50.20 | 52.89 | 52.80 | qfq | 2,267,583 | 118,485,558 | 4.69% |
| 2025-12-26 | 50.89 | 51.09 | 50.01 | 50.52 | 50.43 | qfq | 1,007,640 | 50,978,294 | -1.58% |
| 2025-12-25 | 49.79 | 51.48 | 49.52 | 51.33 | 51.24 | qfq | 1,692,998 | 85,783,252 | 2.17% |
| 2025-12-24 | 50.00 | 51.48 | 48.71 | 50.24 | 50.15 | qfq | 1,958,361 | 98,279,064 | -0.14% |
| 2025-12-23 | 48.00 | 51.79 | 47.52 | 50.31 | 50.22 | qfq | 2,821,060 | 140,778,204 | 4.64% |
| 2025-12-22 | 48.00 | 48.46 | 47.04 | 48.08 | 48.00 | qfq | 1,329,858 | 63,555,724 | 0.19% |
| 2025-12-19 | 45.34 | 49.30 | 45.04 | 47.99 | 47.91 | qfq | 2,410,590 | 115,681,621 | 5.68% |
| 2025-12-18 | 44.79 | 45.81 | 44.63 | 45.41 | 45.33 | qfq | 740,734 | 33,637,583 | 0.46% |
| 2025-12-17 | 44.70 | 45.24 | 43.80 | 45.20 | 45.12 | qfq | 818,880 | 36,473,378 | 1.12% |
| 2025-12-16 | 45.69 | 46.06 | 44.26 | 44.70 | 44.62 | qfq | 992,064 | 44,650,368 | -2.15% |
| 2025-12-15 | 47.02 | 47.28 | 45.62 | 45.68 | 45.60 | qfq | 1,615,089 | 74,400,896 | -3.28% |
| 2025-12-12 | 46.36 | 47.93 | 45.59 | 47.23 | 47.15 | qfq | 2,672,080 | 125,198,349 | 1.88% |
| 2025-12-11 | 45.30 | 47.20 | 44.52 | 46.36 | 46.28 | qfq | 2,947,446 | 136,644,520 | 3.71% |
| 2025-12-10 | 45.00 | 45.30 | 44.07 | 44.70 | 44.62 | qfq | 819,015 | 36,534,319 | -0.95% |
| 2025-12-09 | 44.71 | 46.49 | 44.07 | 45.13 | 45.05 | qfq | 1,653,335 | 75,101,476 | 1.03% |
| 2025-12-08 | 45.00 | 45.50 | 44.50 | 44.67 | 44.59 | qfq | 1,276,085 | 57,364,385 | 0.00% |
| 2025-12-05 | 44.28 | 44.88 | 43.66 | 44.67 | 44.59 | qfq | 991,315 | 43,859,064 | 0.74% |
| 2025-12-04 | 44.84 | 45.59 | 44.02 | 44.34 | 44.26 | qfq | 974,256 | 43,672,362 | -1.88% |
| 2025-12-03 | 45.74 | 46.14 | 44.66 | 45.19 | 45.11 | qfq | 873,465 | 39,474,219 | -0.86% |
| 2025-12-02 | 45.99 | 46.14 | 44.77 | 45.58 | 45.50 | qfq | 1,232,330 | 55,821,379 | -1.36% |
| 2025-12-01 | 46.02 | 47.10 | 45.99 | 46.21 | 46.13 | qfq | 1,110,458 | 51,647,782 | 0.41% |
| 2025-11-28 | 45.68 | 46.40 | 45.35 | 46.02 | 45.94 | qfq | 848,290 | 38,946,443 | 0.46% |
| 2025-11-27 | 45.74 | 46.88 | 45.19 | 45.81 | 45.66 | qfq | 1,347,233 | 62,058,114 | 0.68% |
| 2025-11-26 | 44.86 | 47.30 | 44.62 | 45.50 | 45.35 | qfq | 1,629,112 | 75,107,993 | 1.36% |
| 2025-11-25 | 45.50 | 45.96 | 44.60 | 44.89 | 44.75 | qfq | 1,562,146 | 70,604,582 | 0.65% |
| 2025-11-24 | 43.88 | 45.16 | 43.32 | 44.60 | 44.46 | qfq | 1,431,486 | 63,525,244 | 2.29% |
| 2025-11-21 | 44.17 | 45.05 | 42.42 | 43.60 | 43.46 | qfq | 2,029,168 | 88,425,153 | -2.79% |
| 2025-11-20 | 44.36 | 45.29 | 43.30 | 44.85 | 44.71 | qfq | 2,073,086 | 92,054,112 | 1.36% |
| 2025-11-19 | 44.77 | 45.42 | 44.08 | 44.25 | 44.11 | qfq | 2,019,202 | 89,980,704 | -1.64% |
| 2025-11-18 | 45.50 | 45.86 | 44.84 | 44.99 | 44.85 | qfq | 1,540,918 | 69,583,285 | -1.40% |
| 2025-11-17 | 47.94 | 47.98 | 45.48 | 45.63 | 45.48 | qfq | 2,344,793 | 108,288,682 | -4.82% |
| 2025-11-14 | 47.77 | 49.13 | 47.09 | 47.94 | 47.79 | qfq | 2,773,197 | 133,799,216 | 0.36% |
| 2025-11-13 | 46.70 | 48.50 | 46.03 | 47.77 | 47.62 | qfq | 2,998,065 | 142,509,572 | 2.86% |
| 2025-11-12 | 47.14 | 47.37 | 45.81 | 46.44 | 46.29 | qfq | 2,181,300 | 101,439,242 | -0.81% |
| 2025-11-11 | 47.20 | 47.76 | 46.63 | 46.82 | 46.67 | qfq | 1,581,551 | 74,402,526 | -0.81% |
| 2025-11-10 | 47.33 | 48.30 | 46.83 | 47.20 | 47.05 | qfq | 2,499,330 | 118,169,336 | -0.27% |
| 2025-11-07 | 48.17 | 48.33 | 46.85 | 47.33 | 47.18 | qfq | 1,672,690 | 79,344,350 | -2.37% |
| 2025-11-06 | 48.53 | 48.98 | 47.88 | 48.48 | 48.32 | qfq | 1,886,500 | 91,008,589 | -0.72% |
| 2025-11-05 | 49.00 | 49.84 | 47.83 | 48.83 | 48.67 | qfq | 1,925,307 | 93,728,553 | -1.35% |
| 2025-11-04 | 51.83 | 51.85 | 49.20 | 49.50 | 49.34 | qfq | 2,566,886 | 128,415,922 | -4.81% |
| 2025-11-03 | 53.09 | 53.35 | 50.84 | 52.00 | 51.83 | qfq | 2,989,064 | 154,481,481 | -0.86% |
| 2025-10-31 | 53.20 | 53.50 | 52.00 | 52.45 | 52.28 | qfq | 4,029,980 | 212,452,133 | -1.37% |
| 2025-10-30 | 53.22 | 55.80 | 52.27 | 53.18 | 53.01 | qfq | 6,877,066 | 369,056,332 | 1.84% |
| 2025-10-29 | 45.54 | 54.00 | 45.34 | 52.22 | 52.05 | qfq | 6,123,897 | 305,817,503 | 14.42% |
| 2025-10-28 | 45.99 | 46.36 | 44.69 | 45.64 | 45.49 | qfq | 1,828,390 | 82,869,011 | 0.35% |
| 2025-10-27 | 44.13 | 46.13 | 44.00 | 45.48 | 45.33 | qfq | 2,763,690 | 125,494,446 | 4.79% |
| 2025-10-24 | 43.36 | 43.99 | 42.84 | 43.40 | 43.26 | qfq | 1,082,780 | 46,988,664 | 0.35% |
| 2025-10-23 | 42.91 | 43.42 | 42.26 | 43.25 | 43.11 | qfq | 1,048,830 | 44,834,712 | 0.49% |
| 2025-10-22 | 43.69 | 44.40 | 42.91 | 43.04 | 42.90 | qfq | 1,241,451 | 54,073,472 | -1.51% |
| 2025-10-21 | 44.43 | 44.44 | 42.80 | 43.70 | 43.56 | qfq | 1,098,811 | 47,747,370 | 0.41% |
| 2025-10-20 | 43.64 | 44.42 | 43.16 | 43.52 | 43.38 | qfq | 1,045,861 | 45,735,052 | 0.79% |
| 2025-10-17 | 44.30 | 45.50 | 42.91 | 43.18 | 43.04 | qfq | 1,440,550 | 63,539,126 | -2.66% |
| 2025-10-16 | 44.00 | 45.46 | 43.20 | 44.36 | 44.22 | qfq | 2,295,080 | 102,342,958 | 1.12% |
| 2025-10-15 | 42.12 | 43.88 | 41.72 | 43.87 | 43.73 | qfq | 1,944,430 | 84,013,061 | 4.25% |
| 2025-10-14 | 43.89 | 44.10 | 41.80 | 42.08 | 41.94 | qfq | 1,736,374 | 74,291,466 | -4.12% |
| 2025-10-13 | 42.60 | 45.75 | 42.26 | 43.89 | 43.75 | qfq | 2,210,880 | 97,116,111 | -1.08% |
| 2025-10-10 | 46.80 | 46.98 | 44.12 | 44.37 | 44.23 | qfq | 2,594,560 | 117,472,493 | -5.98% |
| 2025-10-09 | 47.85 | 48.45 | 46.99 | 47.19 | 47.04 | qfq | 1,793,840 | 85,109,617 | -1.56% |
| 2025-09-30 | 45.91 | 48.55 | 45.69 | 47.94 | 47.79 | qfq | 2,893,770 | 137,258,936 | 4.67% |
| 2025-09-29 | 45.80 | 46.99 | 44.64 | 45.80 | 45.65 | qfq | 1,769,085 | 80,694,166 | -0.11% |
| 2025-09-26 | 47.05 | 47.90 | 45.73 | 45.85 | 45.70 | qfq | 1,994,840 | 92,302,613 | -3.39% |
| 2025-09-25 | 47.59 | 48.88 | 47.11 | 47.46 | 47.31 | qfq | 2,477,880 | 118,551,592 | -0.44% |
| 2025-09-24 | 47.19 | 48.59 | 47.19 | 47.67 | 47.52 | qfq | 1,897,310 | 90,497,660 | 0.40% |
| 2025-09-23 | 49.10 | 49.27 | 46.46 | 47.48 | 47.33 | qfq | 3,228,433 | 153,513,090 | -3.30% |
| 2025-09-22 | 50.98 | 52.36 | 49.01 | 49.10 | 48.94 | qfq | 4,328,044 | 216,312,899 | -4.21% |
| 2025-09-19 | 52.89 | 54.20 | 50.60 | 51.26 | 51.10 | qfq | 4,471,134 | 233,049,506 | -4.72% |
| 2025-09-18 | 49.69 | 54.98 | 49.30 | 53.80 | 53.63 | qfq | 7,365,661 | 388,022,828 | 6.89% |
| 2025-09-17 | 48.62 | 50.65 | 47.60 | 50.33 | 50.17 | qfq | 5,066,060 | 249,147,241 | 3.52% |
| 2025-09-16 | 49.00 | 49.48 | 48.01 | 48.62 | 48.46 | qfq | 2,702,120 | 131,561,119 | -2.05% |
| 2025-09-15 | 47.21 | 49.83 | 47.03 | 49.64 | 49.48 | qfq | 5,246,280 | 253,932,863 | 1.29% |
| 2025-09-12 | 48.62 | 50.15 | 46.83 | 49.01 | 48.85 | qfq | 6,027,861 | 290,941,792 | 1.37% |
| 2025-09-11 | 47.95 | 49.36 | 45.40 | 48.35 | 48.19 | qfq | 6,319,320 | 301,431,439 | -5.29% |
| 2025-09-10 | 47.60 | 51.80 | 47.60 | 51.05 | 50.89 | qfq | 7,447,548 | 372,314,373 | 7.07% |
| 2025-09-09 | 48.75 | 48.81 | 46.86 | 47.68 | 47.53 | qfq | 4,466,510 | 212,664,738 | -2.03% |
| 2025-09-08 | 48.50 | 49.99 | 47.58 | 48.67 | 48.51 | qfq | 5,546,160 | 269,105,861 | -1.08% |
| 2025-09-05 | 45.95 | 51.14 | 45.61 | 49.20 | 49.04 | qfq | 8,473,770 | 406,857,432 | 5.81% |
| 2025-09-04 | 47.05 | 49.84 | 45.32 | 46.50 | 46.35 | qfq | 8,014,492 | 378,127,827 | 1.37% |
| 2025-09-03 | 47.43 | 48.41 | 45.30 | 45.87 | 45.72 | qfq | 5,743,955 | 266,335,739 | -1.35% |
| 2025-09-02 | 46.71 | 47.47 | 45.00 | 46.50 | 46.35 | qfq | 8,084,696 | 372,981,647 | -1.65% |
| 2025-09-01 | 43.54 | 49.00 | 43.00 | 47.28 | 47.13 | qfq | 12,703,099 | 592,076,316 | 8.59% |
| 2025-08-29 | 40.62 | 43.54 | 40.44 | 43.54 | 43.40 | qfq | 6,490,544 | 277,778,362 | 20.01% |
| 2025-08-28 | 36.80 | 37.44 | 35.12 | 36.28 | 36.16 | qfq | 2,447,260 | 88,460,137 | -1.44% |
| 2025-08-27 | 38.29 | 38.90 | 36.81 | 36.81 | 36.69 | qfq | 2,441,788 | 92,628,111 | -3.79% |
| 2025-08-26 | 38.96 | 39.12 | 38.18 | 38.26 | 38.14 | qfq | 1,755,531 | 67,670,993 | -1.80% |
| 2025-08-25 | 38.51 | 39.50 | 38.51 | 38.96 | 38.83 | qfq | 2,059,637 | 80,248,829 | 1.17% |
| 2025-08-22 | 38.78 | 39.07 | 38.39 | 38.51 | 38.39 | qfq | 1,581,930 | 61,089,704 | -0.77% |
| 2025-08-21 | 38.98 | 39.46 | 38.68 | 38.81 | 38.69 | qfq | 1,533,830 | 59,822,559 | -0.41% |
| 2025-08-20 | 39.03 | 39.31 | 38.14 | 38.97 | 38.84 | qfq | 2,036,986 | 78,738,352 | -0.84% |
| 2025-08-19 | 39.17 | 40.54 | 38.98 | 39.30 | 39.17 | qfq | 2,758,590 | 109,778,089 | -0.43% |
| 2025-08-18 | 39.09 | 39.48 | 38.43 | 39.47 | 39.34 | qfq | 2,630,338 | 102,386,370 | 1.83% |
| 2025-08-15 | 38.35 | 39.20 | 38.12 | 38.76 | 38.64 | qfq | 2,178,530 | 84,398,742 | 1.20% |
| 2025-08-14 | 40.45 | 40.65 | 38.20 | 38.30 | 38.18 | qfq | 3,843,450 | 150,775,727 | -4.68% |
| 2025-08-13 | 39.42 | 41.88 | 38.61 | 40.18 | 40.05 | qfq | 3,720,150 | 149,822,121 | 2.11% |
| 2025-08-12 | 39.22 | 39.67 | 38.24 | 39.35 | 39.22 | qfq | 2,011,720 | 78,567,298 | 0.41% |
| 2025-08-11 | 38.60 | 39.49 | 38.51 | 39.19 | 39.06 | qfq | 1,741,500 | 68,076,775 | 1.95% |
| 2025-08-08 | 38.73 | 38.77 | 38.04 | 38.44 | 38.32 | qfq | 1,785,020 | 68,679,519 | -0.80% |
| 2025-08-07 | 40.01 | 40.77 | 38.17 | 38.75 | 38.63 | qfq | 3,146,202 | 122,789,230 | -3.15% |
| 2025-08-06 | 41.10 | 41.39 | 39.90 | 40.01 | 39.88 | qfq | 2,256,461 | 91,255,232 | -2.56% |
| 2025-08-05 | 41.75 | 41.89 | 40.65 | 41.06 | 40.93 | qfq | 2,077,430 | 85,390,812 | -1.08% |
| 2025-08-04 | 40.60 | 41.70 | 39.62 | 41.51 | 41.38 | qfq | 2,845,280 | 115,978,392 | 1.79% |
| 2025-08-01 | 40.90 | 41.85 | 40.04 | 40.78 | 40.65 | qfq | 3,084,021 | 126,411,838 | -0.34% |
| 2025-07-31 | 41.65 | 42.68 | 40.71 | 40.92 | 40.79 | qfq | 4,176,169 | 173,089,703 | -1.87% |
| 2025-07-30 | 42.50 | 43.40 | 41.24 | 41.70 | 41.57 | qfq | 4,523,166 | 191,476,038 | -4.12% |
| 2025-07-29 | 41.88 | 44.15 | 40.33 | 43.49 | 43.35 | qfq | 6,624,847 | 283,515,643 | 3.35% |
| 2025-07-28 | 40.49 | 43.13 | 40.08 | 42.08 | 41.94 | qfq | 5,356,622 | 221,512,911 | 2.24% |
| 2025-07-25 | 41.76 | 43.53 | 41.12 | 41.16 | 41.03 | qfq | 5,714,624 | 241,111,952 | -2.02% |
| 2025-07-24 | 40.29 | 44.30 | 39.70 | 42.01 | 41.87 | qfq | 8,017,199 | 333,667,402 | 3.70% |
| 2025-07-23 | 39.39 | 43.62 | 38.91 | 40.51 | 40.38 | qfq | 7,968,710 | 329,691,438 | 3.63% |
| 2025-07-22 | 39.50 | 41.16 | 38.96 | 39.09 | 38.96 | qfq | 7,093,990 | 282,470,281 | -4.10% |
| 2025-07-21 | 37.07 | 41.55 | 36.80 | 40.76 | 40.63 | qfq | 9,341,160 | 363,260,169 | 9.39% |
| 2025-07-18 | 37.17 | 37.80 | 36.30 | 37.26 | 37.14 | qfq | 4,226,300 | 156,095,872 | -0.21% |
| 2025-07-17 | 36.09 | 38.12 | 35.83 | 37.34 | 37.22 | qfq | 6,361,286 | 235,532,074 | 3.15% |
| 2025-07-16 | 35.80 | 36.32 | 35.43 | 36.20 | 36.08 | qfq | 4,094,870 | 147,078,406 | 0.56% |
| 2025-07-15 | 36.61 | 36.75 | 34.75 | 36.00 | 35.88 | qfq | 6,963,359 | 246,901,220 | -2.44% |
| 2025-07-14 | 35.93 | 37.26 | 35.70 | 36.90 | 36.78 | qfq | 5,683,949 | 207,717,235 | 0.76% |
| 2025-07-11 | 36.21 | 38.66 | 35.84 | 36.62 | 36.50 | qfq | 9,105,539 | 337,502,914 | 0.30% |
| 2025-07-10 | 37.00 | 38.00 | 36.20 | 36.51 | 36.39 | qfq | 11,772,026 | 436,742,288 | -5.88% |
| 2025-07-09 | 33.65 | 39.60 | 33.22 | 38.79 | 38.67 | qfq | 15,377,954 | 578,895,704 | 17.55% |
| 2025-07-08 | 31.48 | 33.18 | 31.24 | 33.00 | 32.89 | qfq | 5,082,150 | 165,041,096 | 5.10% |
| 2025-07-07 | 31.31 | 31.82 | 31.07 | 31.40 | 31.30 | qfq | 2,043,900 | 64,134,520 | 0.35% |
| 2025-07-04 | 31.53 | 31.58 | 30.84 | 31.29 | 31.19 | qfq | 1,718,530 | 53,598,203 | -0.48% |
| 2025-07-03 | 30.91 | 31.57 | 30.74 | 31.44 | 31.34 | qfq | 1,880,210 | 58,792,149 | 1.65% |
| 2025-07-02 | 31.33 | 31.70 | 30.57 | 30.93 | 30.83 | qfq | 1,881,830 | 58,447,252 | -1.68% |
| 2025-07-01 | 30.68 | 31.67 | 30.68 | 31.46 | 31.36 | qfq | 3,279,710 | 102,272,724 | 2.14% |
| 2025-06-30 | 30.20 | 31.00 | 29.95 | 30.80 | 30.70 | qfq | 2,536,750 | 77,267,594 | 2.26% |
| 2025-06-27 | 29.75 | 30.15 | 29.67 | 30.12 | 30.02 | qfq | 1,482,500 | 44,383,794 | 1.21% |
| 2025-06-26 | 30.08 | 30.15 | 29.50 | 29.76 | 29.66 | qfq | 1,639,350 | 48,885,068 | -1.23% |
| 2025-06-25 | 29.85 | 30.43 | 29.60 | 30.13 | 30.03 | qfq | 2,170,930 | 65,088,651 | 1.48% |
| 2025-06-24 | 29.58 | 30.15 | 29.35 | 29.69 | 29.59 | qfq | 2,025,510 | 60,258,207 | 1.30% |
| 2025-06-23 | 28.71 | 29.51 | 28.71 | 29.31 | 29.22 | qfq | 1,488,560 | 43,365,252 | 0.96% |
| 2025-06-20 | 29.38 | 29.60 | 28.81 | 29.03 | 28.94 | qfq | 1,969,790 | 57,465,336 | -1.29% |
| 2025-06-19 | 30.21 | 30.60 | 29.23 | 29.41 | 29.22 | qfq | 1,731,040 | 51,639,641 | -3.13% |
| 2025-06-18 | 31.00 | 31.29 | 30.25 | 30.36 | 30.16 | qfq | 2,259,640 | 69,157,671 | -3.03% |
| 2025-06-17 | 33.50 | 33.80 | 31.11 | 31.31 | 31.10 | qfq | 3,190,260 | 101,766,593 | -0.54% |
| 2025-06-16 | 31.17 | 32.07 | 31.08 | 31.48 | 31.27 | qfq | 2,282,980 | 72,018,602 | 0.51% |
| 2025-06-13 | 32.60 | 32.91 | 31.10 | 31.32 | 31.11 | qfq | 3,511,150 | 111,304,796 | -4.54% |
| 2025-06-12 | 32.54 | 32.89 | 32.27 | 32.81 | 32.59 | qfq | 2,658,085 | 86,559,979 | 0.83% |
| 2025-06-11 | 32.63 | 33.24 | 32.21 | 32.54 | 32.33 | qfq | 2,457,640 | 80,114,133 | -0.03% |
| 2025-06-10 | 32.66 | 33.58 | 32.19 | 32.55 | 32.33 | qfq | 4,081,940 | 134,164,032 | -0.67% |
| 2025-06-09 | 31.61 | 32.95 | 31.31 | 32.77 | 32.55 | qfq | 3,595,038 | 116,909,809 | 3.74% |
| 2025-06-06 | 31.80 | 32.28 | 31.06 | 31.59 | 31.38 | qfq | 2,556,571 | 80,520,566 | -0.63% |
| 2025-06-05 | 32.37 | 32.46 | 31.50 | 31.79 | 31.58 | qfq | 3,417,770 | 108,972,057 | -2.51% |
| 2025-06-04 | 32.08 | 32.86 | 31.75 | 32.61 | 32.39 | qfq | 4,796,160 | 155,307,460 | 1.68% |
| 2025-06-03 | 30.25 | 32.47 | 30.12 | 32.07 | 31.86 | qfq | 5,611,950 | 177,696,208 | 4.80% |
| 2025-05-30 | 30.60 | 31.29 | 30.34 | 30.60 | 30.40 | qfq | 3,755,340 | 115,598,690 | -0.07% |
| 2025-05-29 | 29.46 | 30.67 | 29.46 | 30.62 | 30.42 | qfq | 3,422,870 | 103,843,373 | 3.62% |
| 2025-05-28 | 30.12 | 30.34 | 29.47 | 29.55 | 29.35 | qfq | 2,294,128 | 68,130,829 | -2.76% |
| 2025-05-27 | 30.23 | 30.53 | 29.86 | 30.39 | 30.19 | qfq | 2,945,360 | 89,031,319 | 0.03% |
| 2025-05-26 | 30.67 | 31.31 | 29.90 | 30.38 | 30.18 | qfq | 4,359,066 | 132,911,428 | 0.86% |
| 2025-05-23 | 28.75 | 31.60 | 28.75 | 30.12 | 29.92 | qfq | 6,528,463 | 197,874,436 | 5.17% |
| 2025-05-22 | 29.11 | 29.48 | 28.47 | 28.64 | 28.45 | qfq | 2,363,035 | 68,211,554 | -2.02% |
| 2025-05-21 | 28.56 | 30.32 | 28.43 | 29.23 | 29.04 | qfq | 4,499,485 | 132,084,416 | 2.42% |
| 2025-05-20 | 27.93 | 28.55 | 27.93 | 28.54 | 28.35 | qfq | 1,955,480 | 55,540,400 | 2.18% |
| 2025-05-19 | 28.33 | 28.33 | 27.40 | 27.93 | 27.75 | qfq | 1,592,450 | 44,234,731 | -0.21% |
| 2025-05-16 | 27.77 | 28.32 | 27.70 | 27.99 | 27.81 | qfq | 2,184,320 | 61,383,110 | 0.39% |
| 2025-05-15 | 27.57 | 28.40 | 27.20 | 27.88 | 27.70 | qfq | 2,236,170 | 62,306,992 | 1.38% |
| 2025-05-14 | 28.17 | 28.17 | 27.31 | 27.50 | 27.32 | qfq | 2,250,350 | 62,187,797 | -2.38% |
| 2025-05-13 | 28.51 | 28.75 | 28.10 | 28.17 | 27.98 | qfq | 1,387,331 | 39,361,619 | 0.00% |
| 2025-05-12 | 28.44 | 28.79 | 28.00 | 28.17 | 27.98 | qfq | 1,976,421 | 55,870,916 | -0.60% |
| 2025-05-09 | 28.78 | 28.88 | 28.20 | 28.34 | 28.15 | qfq | 1,133,580 | 32,256,368 | -1.87% |
| 2025-05-08 | 28.33 | 28.99 | 28.33 | 28.88 | 28.69 | qfq | 1,307,500 | 37,532,085 | 1.30% |
| 2025-05-07 | 28.93 | 29.43 | 28.17 | 28.51 | 28.32 | qfq | 1,789,370 | 51,463,670 | -0.18% |
| 2025-05-06 | 28.11 | 28.78 | 27.69 | 28.56 | 28.37 | qfq | 2,167,280 | 61,248,071 | 3.82% |
| 2025-04-30 | 27.45 | 28.18 | 27.39 | 27.51 | 27.33 | qfq | 1,551,130 | 42,945,743 | 0.70% |
| 2025-04-29 | 26.66 | 27.72 | 26.23 | 27.32 | 27.14 | qfq | 2,257,051 | 61,159,809 | -1.01% |
| 2025-04-28 | 27.96 | 27.97 | 27.32 | 27.60 | 27.42 | qfq | 1,651,480 | 45,592,944 | -2.40% |
| 2025-04-25 | 29.02 | 29.37 | 28.17 | 28.28 | 28.09 | qfq | 1,980,720 | 56,413,064 | -1.08% |
| 2025-04-24 | 28.96 | 29.42 | 28.28 | 28.59 | 28.40 | qfq | 1,939,220 | 55,941,077 | -1.11% |
| 2025-04-23 | 28.61 | 29.28 | 28.57 | 28.91 | 28.72 | qfq | 1,705,120 | 49,362,136 | 1.15% |
| 2025-04-22 | 28.54 | 29.15 | 28.49 | 28.58 | 28.39 | qfq | 1,686,259 | 48,405,912 | -0.35% |
| 2025-04-21 | 27.74 | 28.82 | 27.11 | 28.68 | 28.49 | qfq | 2,831,832 | 79,877,974 | 3.13% |
| 2025-04-18 | 27.66 | 29.57 | 27.48 | 27.81 | 27.63 | qfq | 2,784,788 | 78,304,526 | 1.68% |
| 2025-04-17 | 27.05 | 27.79 | 26.85 | 27.35 | 27.17 | qfq | 1,411,842 | 38,750,785 | 0.44% |
| 2025-04-16 | 28.11 | 28.11 | 26.82 | 27.23 | 27.05 | qfq | 2,084,080 | 57,012,137 | -3.13% |
| 2025-04-15 | 28.42 | 28.47 | 27.80 | 28.11 | 27.92 | qfq | 1,439,100 | 40,409,765 | -0.67% |
| 2025-04-14 | 28.60 | 29.10 | 28.13 | 28.30 | 28.11 | qfq | 1,990,520 | 56,900,700 | -0.35% |
| 2025-04-11 | 28.00 | 29.08 | 27.78 | 28.40 | 28.21 | qfq | 2,130,558 | 60,809,459 | 0.64% |
| 2025-04-10 | 27.85 | 29.03 | 27.70 | 28.22 | 28.03 | qfq | 3,240,550 | 92,316,887 | 3.07% |
| 2025-04-09 | 26.33 | 27.62 | 24.18 | 27.38 | 27.20 | qfq | 3,793,461 | 98,818,651 | 1.29% |
| 2025-04-08 | 26.90 | 28.49 | 26.27 | 27.03 | 26.85 | qfq | 3,446,519 | 93,751,765 | 2.43% |
| 2025-04-07 | 30.38 | 31.48 | 25.98 | 26.39 | 26.22 | qfq | 4,764,210 | 134,601,384 | -18.75% |
| 2025-04-03 | 32.45 | 33.88 | 32.25 | 32.48 | 32.27 | qfq | 3,367,270 | 110,994,216 | -0.49% |
| 2025-04-02 | 32.90 | 33.50 | 32.54 | 32.64 | 32.42 | qfq | 3,467,607 | 114,340,917 | -0.43% |
| 2025-04-01 | 31.94 | 33.98 | 31.71 | 32.78 | 32.56 | qfq | 5,157,065 | 170,440,744 | 3.90% |
| 2025-03-31 | 32.00 | 32.62 | 31.05 | 31.55 | 31.34 | qfq | 2,912,690 | 92,282,908 | -2.59% |
| 2025-03-28 | 31.39 | 32.97 | 31.25 | 32.39 | 32.18 | qfq | 4,728,530 | 152,721,636 | 3.19% |
| 2025-03-27 | 31.09 | 31.99 | 30.22 | 31.39 | 31.18 | qfq | 2,614,770 | 81,852,362 | 0.54% |
| 2025-03-26 | 31.05 | 31.50 | 30.87 | 31.22 | 31.01 | qfq | 1,216,420 | 38,022,370 | 0.55% |
| 2025-03-25 | 31.20 | 31.65 | 30.71 | 31.05 | 30.84 | qfq | 1,382,570 | 43,001,766 | -0.70% |
| 2025-03-24 | 32.51 | 32.69 | 30.51 | 31.27 | 31.06 | qfq | 2,268,650 | 71,508,388 | -4.23% |
| 2025-03-21 | 33.45 | 33.70 | 32.50 | 32.65 | 32.43 | qfq | 2,312,167 | 76,177,530 | -3.20% |
| 2025-03-20 | 32.70 | 33.96 | 32.23 | 33.73 | 33.51 | qfq | 4,013,132 | 133,767,698 | 3.18% |
| 2025-03-19 | 32.56 | 33.19 | 32.23 | 32.69 | 32.47 | qfq | 2,705,010 | 88,384,964 | -1.15% |
| 2025-03-18 | 32.41 | 33.81 | 32.33 | 33.07 | 32.85 | qfq | 4,635,867 | 153,284,171 | 4.09% |
| 2025-03-17 | 31.80 | 31.97 | 30.92 | 31.77 | 31.56 | qfq | 2,319,210 | 72,783,038 | 0.89% |
| 2025-03-14 | 30.28 | 31.74 | 30.12 | 31.49 | 31.28 | qfq | 3,041,299 | 94,575,041 | 3.89% |
| 2025-03-13 | 30.85 | 30.97 | 29.92 | 30.31 | 30.11 | qfq | 2,164,580 | 65,551,602 | -1.88% |
| 2025-03-12 | 31.45 | 31.46 | 30.88 | 30.89 | 30.69 | qfq | 2,095,710 | 64,989,568 | -1.03% |
| 2025-03-11 | 31.63 | 31.68 | 30.60 | 31.21 | 31.00 | qfq | 3,414,979 | 105,889,158 | -1.45% |
| 2025-03-10 | 33.41 | 34.09 | 31.42 | 31.67 | 31.46 | qfq | 7,027,399 | 226,691,523 | 3.97% |
| 2025-03-07 | 30.81 | 31.10 | 30.33 | 30.46 | 30.26 | qfq | 1,965,129 | 60,320,620 | -1.61% |
| 2025-03-06 | 30.29 | 31.50 | 30.25 | 30.96 | 30.76 | qfq | 3,016,670 | 93,381,599 | 2.25% |
| 2025-03-05 | 30.65 | 30.65 | 29.75 | 30.28 | 30.08 | qfq | 2,202,680 | 66,340,521 | -1.50% |
| 2025-03-04 | 30.28 | 30.85 | 29.99 | 30.74 | 30.54 | qfq | 3,290,597 | 100,418,506 | 0.69% |
| 2025-03-03 | 30.24 | 31.57 | 29.72 | 30.53 | 30.33 | qfq | 3,081,407 | 94,870,631 | 2.04% |
| 2025-02-28 | 32.12 | 32.32 | 29.73 | 29.92 | 29.72 | qfq | 4,019,359 | 123,698,935 | -7.14% |
| 2025-02-27 | 31.66 | 32.44 | 31.31 | 32.22 | 32.01 | qfq | 3,799,750 | 121,081,583 | 1.32% |
| 2025-02-26 | 31.66 | 31.99 | 30.75 | 31.80 | 31.59 | qfq | 3,870,409 | 121,387,843 | 0.98% |
| 2025-02-25 | 31.61 | 31.90 | 30.88 | 31.49 | 31.28 | qfq | 3,929,750 | 122,893,253 | -1.99% |
| 2025-02-24 | 32.54 | 32.70 | 31.50 | 32.13 | 31.92 | qfq | 4,791,286 | 153,685,714 | -2.58% |
| 2025-02-21 | 30.51 | 33.50 | 30.38 | 32.98 | 32.76 | qfq | 9,894,218 | 319,576,956 | 7.04% |
| 2025-02-20 | 29.16 | 30.95 | 29.16 | 30.81 | 30.61 | qfq | 5,339,222 | 161,403,735 | 5.73% |
| 2025-02-19 | 28.54 | 29.38 | 28.42 | 29.14 | 28.95 | qfq | 2,486,290 | 72,277,329 | 1.50% |
| 2025-02-18 | 29.68 | 29.68 | 28.63 | 28.71 | 28.52 | qfq | 2,704,965 | 78,367,021 | -2.81% |
| 2025-02-17 | 29.37 | 30.02 | 29.13 | 29.54 | 29.34 | qfq | 5,177,302 | 153,486,111 | 2.11% |
| 2025-02-14 | 27.63 | 29.47 | 27.60 | 28.93 | 28.74 | qfq | 4,460,003 | 128,667,027 | 4.82% |
| 2025-02-13 | 28.00 | 28.06 | 27.52 | 27.60 | 27.42 | qfq | 972,912 | 26,999,434 | -1.43% |
| 2025-02-12 | 28.22 | 28.22 | 27.67 | 28.00 | 27.82 | qfq | 1,118,450 | 31,215,324 | 0.32% |
| 2025-02-11 | 28.31 | 28.40 | 27.74 | 27.91 | 27.73 | qfq | 1,092,900 | 30,530,068 | -1.34% |
| 2025-02-10 | 27.78 | 28.32 | 27.70 | 28.29 | 28.10 | qfq | 1,790,296 | 50,360,963 | 1.69% |
| 2025-02-07 | 27.59 | 28.32 | 27.43 | 27.82 | 27.64 | qfq | 2,045,000 | 57,192,477 | 1.35% |
| 2025-02-06 | 26.88 | 27.66 | 26.70 | 27.45 | 27.27 | qfq | 1,538,429 | 41,945,098 | 2.04% |
| 2025-02-05 | 26.58 | 26.90 | 26.57 | 26.90 | 26.72 | qfq | 998,413 | 26,713,940 | 2.05% |
| 2025-01-27 | 26.48 | 26.85 | 26.32 | 26.36 | 26.19 | qfq | 1,066,600 | 28,395,559 | -0.45% |
| 2025-01-24 | 25.99 | 26.61 | 25.70 | 26.48 | 26.31 | qfq | 1,608,860 | 42,304,294 | 2.00% |
| 2025-01-23 | 26.12 | 26.40 | 25.93 | 25.96 | 25.79 | qfq | 1,118,950 | 29,305,205 | 0.62% |
| 2025-01-22 | 26.15 | 26.15 | 25.65 | 25.80 | 25.63 | qfq | 653,700 | 16,878,398 | -1.00% |
| 2025-01-21 | 26.39 | 26.60 | 25.79 | 26.06 | 25.89 | qfq | 874,249 | 22,780,977 | -0.99% |
| 2025-01-20 | 26.15 | 26.53 | 26.15 | 26.32 | 26.15 | qfq | 1,080,040 | 28,487,119 | 0.53% |
| 2025-01-17 | 26.00 | 26.21 | 25.88 | 26.18 | 26.01 | qfq | 741,350 | 19,323,468 | 0.34% |
| 2025-01-16 | 26.15 | 26.47 | 25.90 | 26.09 | 25.92 | qfq | 1,141,846 | 29,876,982 | -0.15% |
| 2025-01-15 | 26.20 | 26.66 | 26.12 | 26.13 | 25.96 | qfq | 1,646,210 | 43,397,744 | 0.65% |
| 2025-01-14 | 25.14 | 25.96 | 25.03 | 25.96 | 25.79 | qfq | 1,620,394 | 41,472,855 | 4.17% |
| 2025-01-13 | 24.51 | 25.08 | 24.33 | 24.92 | 24.76 | qfq | 752,950 | 18,643,457 | 0.32% |
| 2025-01-10 | 25.46 | 25.70 | 24.82 | 24.84 | 24.68 | qfq | 847,390 | 21,397,967 | -2.66% |
| 2025-01-09 | 25.33 | 25.98 | 25.22 | 25.52 | 25.35 | qfq | 873,780 | 22,390,196 | -0.12% |
| 2025-01-08 | 25.65 | 25.91 | 24.77 | 25.55 | 25.38 | qfq | 1,253,343 | 31,808,093 | -0.78% |
| 2025-01-07 | 25.46 | 25.77 | 25.06 | 25.75 | 25.58 | qfq | 1,376,423 | 35,079,142 | 0.70% |
| 2025-01-06 | 25.61 | 26.16 | 25.06 | 25.57 | 25.40 | qfq | 1,079,016 | 27,671,680 | -0.20% |
| 2025-01-03 | 26.50 | 26.71 | 25.59 | 25.62 | 25.45 | qfq | 1,292,811 | 33,701,367 | -2.99% |
| 2025-01-02 | 26.93 | 27.47 | 26.24 | 26.41 | 26.24 | qfq | 1,255,146 | 33,633,048 | -2.04% |
| 2024-12-31 | 27.67 | 27.78 | 26.86 | 26.96 | 26.78 | qfq | 1,320,136 | 35,897,070 | -2.11% |
| 2024-12-30 | 28.30 | 28.37 | 27.36 | 27.54 | 27.36 | qfq | 1,852,259 | 51,287,089 | -3.23% |
| 2024-12-27 | 28.30 | 28.74 | 28.22 | 28.46 | 28.27 | qfq | 1,253,783 | 35,754,086 | 0.42% |
| 2024-12-26 | 28.31 | 28.76 | 28.24 | 28.34 | 28.15 | qfq | 1,395,200 | 39,741,480 | -0.67% |
| 2024-12-25 | 29.16 | 29.45 | 28.27 | 28.53 | 28.34 | qfq | 1,111,293 | 31,882,986 | -0.94% |
| 2024-12-24 | 28.60 | 29.00 | 28.11 | 28.80 | 28.61 | qfq | 1,196,038 | 34,182,448 | 0.70% |
| 2024-12-23 | 29.63 | 29.63 | 28.37 | 28.60 | 28.41 | qfq | 1,593,308 | 46,040,898 | -3.48% |
| 2024-12-20 | 29.24 | 29.78 | 29.01 | 29.63 | 29.43 | qfq | 1,083,770 | 32,020,266 | 1.20% |
| 2024-12-19 | 29.07 | 29.43 | 28.74 | 29.28 | 29.09 | qfq | 1,168,190 | 33,962,468 | -0.10% |
| 2024-12-18 | 29.75 | 30.00 | 29.08 | 29.31 | 29.12 | qfq | 1,691,509 | 49,872,499 | -1.38% |
| 2024-12-17 | 30.73 | 30.94 | 29.60 | 29.72 | 29.52 | qfq | 2,002,476 | 60,341,442 | -3.85% |
| 2024-12-16 | 31.06 | 31.30 | 30.59 | 30.91 | 30.71 | qfq | 1,408,820 | 43,647,502 | -0.39% |
| 2024-12-13 | 31.61 | 31.62 | 30.92 | 31.03 | 30.83 | qfq | 1,994,890 | 62,315,550 | -2.70% |
| 2024-12-12 | 31.60 | 31.97 | 31.55 | 31.89 | 31.68 | qfq | 2,508,620 | 79,763,379 | 1.08% |
| 2024-12-11 | 31.35 | 31.83 | 31.23 | 31.55 | 31.34 | qfq | 2,097,380 | 66,172,541 | 0.06% |
| 2024-12-10 | 32.64 | 32.88 | 31.37 | 31.53 | 31.32 | qfq | 3,976,929 | 127,095,552 | -1.19% |
| 2024-12-09 | 32.18 | 32.86 | 31.78 | 31.91 | 31.70 | qfq | 5,294,875 | 171,227,045 | 1.01% |
| 2024-12-06 | 30.37 | 31.77 | 30.10 | 31.59 | 31.38 | qfq | 3,546,023 | 110,370,673 | 4.15% |
| 2024-12-05 | 30.04 | 30.45 | 29.98 | 30.33 | 30.13 | qfq | 1,231,020 | 37,220,000 | 0.97% |
| 2024-12-04 | 30.86 | 30.86 | 29.80 | 30.04 | 29.84 | qfq | 2,041,473 | 61,953,956 | -3.03% |
| 2024-12-03 | 31.05 | 31.18 | 30.60 | 30.98 | 30.78 | qfq | 2,809,710 | 86,788,901 | -1.93% |
| 2024-12-02 | 31.25 | 31.59 | 31.10 | 31.59 | 31.38 | qfq | 2,278,950 | 71,623,914 | 0.89% |
| 2024-11-29 | 31.15 | 31.50 | 30.72 | 31.31 | 31.10 | qfq | 2,227,415 | 69,454,657 | 2.12% |
| 2024-11-28 | 30.99 | 31.58 | 30.61 | 30.66 | 30.46 | qfq | 1,805,086 | 56,030,332 | -0.84% |
| 2024-11-27 | 30.00 | 30.92 | 29.33 | 30.92 | 30.72 | qfq | 1,927,945 | 58,236,179 | 3.58% |
| 2024-11-26 | 30.28 | 30.70 | 29.62 | 29.85 | 29.65 | qfq | 1,248,050 | 37,594,966 | -1.00% |
| 2024-11-25 | 29.69 | 30.17 | 29.59 | 30.15 | 29.95 | qfq | 1,467,260 | 43,808,565 | 2.31% |
| 2024-11-22 | 31.01 | 31.33 | 29.40 | 29.47 | 29.28 | qfq | 2,359,690 | 71,467,819 | -5.76% |
| 2024-11-21 | 31.19 | 31.90 | 30.80 | 31.27 | 31.06 | qfq | 1,974,866 | 61,648,200 | 0.26% |
| 2024-11-20 | 29.98 | 31.98 | 29.80 | 31.19 | 30.98 | qfq | 3,067,049 | 95,559,934 | 3.24% |
| 2024-11-19 | 29.34 | 30.21 | 29.10 | 30.21 | 30.01 | qfq | 1,280,810 | 37,927,116 | 3.11% |
| 2024-11-18 | 30.40 | 30.70 | 29.01 | 29.30 | 29.11 | qfq | 1,779,570 | 52,789,398 | -2.59% |
| 2024-11-15 | 30.88 | 31.18 | 30.00 | 30.08 | 29.88 | qfq | 1,858,720 | 56,807,832 | -2.97% |
| 2024-11-14 | 32.13 | 32.30 | 30.79 | 31.00 | 30.80 | qfq | 2,394,190 | 75,484,849 | -4.08% |
| 2024-11-13 | 32.17 | 32.92 | 31.40 | 32.32 | 32.11 | qfq | 3,150,720 | 101,458,706 | 0.40% |
| 2024-11-12 | 31.95 | 33.10 | 31.76 | 32.19 | 31.98 | qfq | 4,928,949 | 160,346,308 | 1.29% |
| 2024-11-11 | 30.80 | 31.81 | 30.40 | 31.78 | 31.57 | qfq | 3,395,793 | 106,429,378 | 2.62% |
| 2024-11-08 | 31.27 | 31.58 | 30.72 | 30.97 | 30.77 | qfq | 3,505,612 | 109,175,214 | 0.16% |
| 2024-11-07 | 29.79 | 30.92 | 29.58 | 30.92 | 30.72 | qfq | 3,115,131 | 95,149,948 | 2.52% |
| 2024-11-06 | 30.49 | 30.98 | 30.00 | 30.16 | 29.96 | qfq | 3,240,801 | 98,730,115 | -1.21% |
| 2024-11-05 | 29.80 | 30.76 | 29.41 | 30.53 | 30.33 | qfq | 2,928,560 | 88,478,255 | 2.45% |
| 2024-11-04 | 28.86 | 29.85 | 28.81 | 29.80 | 29.60 | qfq | 2,006,220 | 59,198,582 | 3.83% |
| 2024-11-01 | 29.21 | 29.62 | 28.46 | 28.70 | 28.51 | qfq | 2,237,399 | 64,972,582 | -2.81% |
| 2024-10-31 | 29.24 | 29.80 | 29.11 | 29.53 | 29.33 | qfq | 2,233,250 | 65,839,217 | 0.68% |
| 2024-10-30 | 30.14 | 30.17 | 28.91 | 29.33 | 29.14 | qfq | 3,425,670 | 101,089,073 | -3.84% |
| 2024-10-29 | 32.32 | 32.58 | 30.50 | 30.50 | 30.30 | qfq | 3,718,174 | 116,194,577 | -4.95% |
| 2024-10-28 | 32.00 | 32.19 | 31.48 | 32.09 | 31.88 | qfq | 4,124,221 | 131,312,912 | -1.11% |
| 2024-10-25 | 29.99 | 32.95 | 29.92 | 32.45 | 32.24 | qfq | 7,267,004 | 231,367,482 | 8.49% |
| 2024-10-24 | 30.48 | 30.75 | 29.82 | 29.91 | 29.71 | qfq | 2,415,090 | 73,002,138 | -2.19% |
| 2024-10-23 | 31.00 | 31.30 | 30.16 | 30.58 | 30.38 | qfq | 3,328,714 | 101,684,456 | -0.78% |
| 2024-10-22 | 30.28 | 30.90 | 29.82 | 30.82 | 30.62 | qfq | 3,830,320 | 116,450,610 | 1.45% |
| 2024-10-21 | 29.43 | 30.48 | 28.81 | 30.38 | 30.18 | qfq | 4,672,625 | 138,663,026 | 3.97% |
| 2024-10-18 | 27.99 | 29.98 | 27.72 | 29.22 | 29.03 | qfq | 4,203,360 | 120,615,331 | 4.43% |
| 2024-10-17 | 28.50 | 28.78 | 27.97 | 27.98 | 27.80 | qfq | 3,412,570 | 96,620,058 | -2.95% |
| 2024-10-16 | 27.61 | 28.83 | 27.30 | 28.83 | 28.64 | qfq | 4,279,190 | 119,820,671 | -0.69% |
| 2024-10-15 | 29.80 | 29.98 | 29.01 | 29.03 | 28.84 | qfq | 2,209,899 | 65,337,076 | -2.71% |
| 2024-10-14 | 29.33 | 29.86 | 28.39 | 29.84 | 29.64 | qfq | 2,697,600 | 78,880,310 | 1.81% |
| 2024-10-11 | 30.89 | 30.98 | 28.88 | 29.31 | 29.12 | qfq | 2,849,670 | 84,740,960 | -5.05% |
| 2024-10-10 | 31.64 | 32.35 | 30.70 | 30.87 | 30.67 | qfq | 3,603,292 | 113,605,699 | -0.52% |
| 2024-10-09 | 34.78 | 34.78 | 31.03 | 31.03 | 30.68 | qfq | 5,005,171 | 165,741,443 | -15.63% |
| 2024-10-08 | 38.99 | 39.45 | 32.91 | 36.78 | 36.36 | qfq | 8,040,422 | 292,280,489 | 10.19% |
| 2024-09-30 | 30.53 | 33.79 | 29.40 | 33.38 | 33.00 | qfq | 7,260,298 | 227,805,401 | 15.10% |
| 2024-09-27 | 27.62 | 29.55 | 27.19 | 29.00 | 28.67 | qfq | 4,627,763 | 130,918,322 | 7.17% |
| 2024-09-26 | 26.45 | 27.18 | 26.08 | 27.06 | 26.75 | qfq | 3,937,924 | 104,566,918 | 1.16% |
| 2024-09-25 | 25.52 | 26.94 | 25.45 | 26.75 | 26.44 | qfq | 5,472,179 | 143,080,488 | 5.03% |
| 2024-09-24 | 24.98 | 25.49 | 24.12 | 25.47 | 25.18 | qfq | 4,127,653 | 102,789,383 | 1.92% |
| 2024-09-23 | 25.25 | 25.60 | 24.79 | 24.99 | 24.70 | qfq | 4,145,843 | 104,464,589 | 2.42% |
| 2024-09-20 | 25.06 | 25.16 | 24.30 | 24.40 | 24.12 | qfq | 2,756,642 | 67,736,827 | -3.79% |
| 2024-09-19 | 25.08 | 25.78 | 24.72 | 25.36 | 25.07 | qfq | 3,551,768 | 90,067,329 | 1.12% |
| 2024-09-18 | 24.55 | 27.10 | 24.19 | 25.08 | 24.79 | qfq | 3,494,158 | 86,817,626 | 4.24% |
| 2024-09-13 | 24.51 | 24.81 | 24.06 | 24.06 | 23.79 | qfq | 1,589,000 | 38,639,546 | -2.39% |
| 2024-09-12 | 25.16 | 25.90 | 24.58 | 24.65 | 24.37 | qfq | 2,460,102 | 62,012,979 | -2.95% |
| 2024-09-11 | 24.80 | 25.56 | 24.46 | 25.40 | 25.11 | qfq | 3,301,780 | 82,891,448 | 2.46% |
| 2024-09-10 | 23.95 | 25.87 | 23.95 | 24.79 | 24.51 | qfq | 3,766,987 | 93,812,504 | 2.86% |
| 2024-09-09 | 24.17 | 24.79 | 23.87 | 24.10 | 23.83 | qfq | 1,832,860 | 44,573,387 | 0.42% |
| 2024-09-06 | 25.19 | 25.30 | 23.90 | 24.00 | 23.73 | qfq | 1,418,790 | 34,572,755 | -4.72% |
| 2024-09-05 | 24.89 | 25.49 | 24.88 | 25.19 | 24.90 | qfq | 753,165 | 18,997,946 | 1.12% |
| 2024-09-04 | 24.60 | 25.38 | 24.51 | 24.91 | 24.63 | qfq | 792,720 | 19,810,649 | 0.16% |
| 2024-09-03 | 24.31 | 25.27 | 24.31 | 24.87 | 24.59 | qfq | 992,420 | 24,613,472 | 1.02% |
| 2024-09-02 | 25.18 | 25.26 | 24.47 | 24.62 | 24.34 | qfq | 1,310,110 | 32,674,600 | -2.50% |
| 2024-08-30 | 24.25 | 25.65 | 24.25 | 25.25 | 24.96 | qfq | 1,996,626 | 50,329,073 | 4.47% |
| 2024-08-29 | 23.49 | 24.24 | 23.32 | 24.17 | 23.89 | qfq | 973,230 | 23,295,701 | 2.76% |
| 2024-08-28 | 23.33 | 23.79 | 23.07 | 23.52 | 23.25 | qfq | 881,387 | 20,685,447 | 0.51% |
| 2024-08-27 | 23.61 | 24.02 | 23.26 | 23.40 | 23.13 | qfq | 799,605 | 18,929,414 | -0.97% |
| 2024-08-26 | 23.42 | 23.92 | 23.19 | 23.63 | 23.36 | qfq | 862,380 | 20,363,791 | 1.37% |
| 2024-08-23 | 23.69 | 23.77 | 23.13 | 23.31 | 23.04 | qfq | 920,245 | 21,500,106 | -1.60% |
| 2024-08-22 | 24.48 | 24.64 | 23.59 | 23.69 | 23.42 | qfq | 942,960 | 22,666,210 | -2.59% |
| 2024-08-21 | 24.52 | 24.68 | 24.20 | 24.32 | 24.04 | qfq | 865,130 | 21,146,143 | -1.14% |
| 2024-08-20 | 25.79 | 25.89 | 24.60 | 24.60 | 24.32 | qfq | 1,110,540 | 27,803,774 | -4.69% |
| 2024-08-19 | 26.58 | 26.70 | 25.77 | 25.81 | 25.52 | qfq | 1,336,400 | 34,873,758 | -3.55% |
| 2024-08-16 | 26.52 | 26.94 | 26.00 | 26.76 | 26.45 | qfq | 1,099,730 | 29,167,175 | 0.72% |
| 2024-08-15 | 26.85 | 27.29 | 26.38 | 26.57 | 26.27 | qfq | 1,126,950 | 30,132,502 | -1.04% |
| 2024-08-14 | 27.29 | 27.49 | 26.71 | 26.85 | 26.54 | qfq | 865,370 | 23,285,145 | -2.33% |
| 2024-08-13 | 27.74 | 27.74 | 26.90 | 27.49 | 27.18 | qfq | 965,270 | 26,240,309 | -0.54% |
| 2024-08-12 | 27.50 | 28.37 | 26.95 | 27.64 | 27.32 | qfq | 1,299,410 | 36,123,508 | 0.66% |
| 2024-08-09 | 28.47 | 28.70 | 27.30 | 27.46 | 27.15 | qfq | 1,285,401 | 35,830,158 | -2.31% |
| 2024-08-08 | 28.57 | 28.98 | 27.94 | 28.11 | 27.79 | qfq | 1,643,500 | 46,668,380 | -2.12% |
| 2024-08-07 | 29.30 | 29.35 | 28.42 | 28.72 | 28.39 | qfq | 1,808,132 | 52,022,873 | -1.98% |
| 2024-08-06 | 28.41 | 29.30 | 27.97 | 29.30 | 28.97 | qfq | 2,627,992 | 75,470,821 | 4.05% |
| 2024-08-05 | 28.59 | 29.55 | 28.04 | 28.16 | 27.84 | qfq | 2,826,270 | 81,520,775 | -2.63% |
| 2024-08-02 | 28.07 | 30.68 | 28.02 | 28.92 | 28.59 | qfq | 4,627,826 | 136,871,687 | 3.21% |
| 2024-08-01 | 27.87 | 28.59 | 27.80 | 28.02 | 27.70 | qfq | 1,674,360 | 47,102,452 | 0.50% |
| 2024-07-31 | 26.64 | 27.98 | 26.01 | 27.88 | 27.56 | qfq | 2,367,237 | 64,792,095 | 4.81% |
| 2024-07-30 | 26.20 | 27.18 | 26.20 | 26.60 | 26.30 | qfq | 1,600,617 | 42,722,339 | 1.99% |
| 2024-07-29 | 26.49 | 26.55 | 25.97 | 26.08 | 25.78 | qfq | 682,250 | 17,840,227 | -1.10% |
| 2024-07-26 | 26.20 | 26.60 | 26.13 | 26.37 | 26.07 | qfq | 931,790 | 24,506,735 | 0.61% |
| 2024-07-25 | 26.00 | 26.59 | 25.62 | 26.21 | 25.91 | qfq | 998,560 | 26,176,732 | 0.89% |
| 2024-07-24 | 26.30 | 26.85 | 25.90 | 25.98 | 25.68 | qfq | 1,138,330 | 29,886,902 | -2.18% |
| 2024-07-23 | 27.65 | 27.71 | 26.55 | 26.56 | 26.26 | qfq | 1,314,010 | 35,524,105 | -3.70% |
| 2024-07-22 | 26.64 | 27.94 | 26.50 | 27.58 | 27.27 | qfq | 1,647,910 | 45,139,778 | 3.76% |
| 2024-07-19 | 26.76 | 26.97 | 26.35 | 26.58 | 26.28 | qfq | 1,106,210 | 29,532,029 | -0.67% |
| 2024-07-18 | 26.55 | 26.90 | 25.80 | 26.76 | 26.45 | qfq | 1,371,630 | 36,251,147 | -0.67% |
| 2024-07-17 | 26.40 | 27.50 | 26.30 | 26.94 | 26.63 | qfq | 1,340,030 | 36,041,147 | 1.55% |
| 2024-07-16 | 26.78 | 27.12 | 26.21 | 26.53 | 26.23 | qfq | 857,220 | 22,717,483 | -0.97% |
| 2024-07-15 | 27.48 | 28.14 | 26.79 | 26.79 | 26.48 | qfq | 972,940 | 26,365,718 | -3.63% |
| 2024-07-12 | 27.80 | 28.79 | 27.52 | 27.80 | 27.48 | qfq | 1,303,000 | 36,615,216 | 1.09% |
| 2024-07-11 | 26.60 | 27.91 | 26.60 | 27.50 | 27.19 | qfq | 1,567,340 | 42,980,334 | 4.52% |
| 2024-07-10 | 26.10 | 26.99 | 26.10 | 26.31 | 26.01 | qfq | 933,310 | 24,794,847 | -0.49% |
| 2024-07-09 | 25.99 | 26.50 | 25.16 | 26.44 | 26.14 | qfq | 1,333,040 | 34,581,598 | 1.34% |
| 2024-07-08 | 27.36 | 27.36 | 25.94 | 26.09 | 25.79 | qfq | 1,081,300 | 28,618,143 | -4.33% |
| 2024-07-05 | 26.49 | 27.78 | 25.84 | 27.27 | 26.96 | qfq | 1,577,730 | 42,666,110 | 3.69% |
| 2024-07-04 | 27.35 | 27.35 | 26.06 | 26.30 | 26.00 | qfq | 861,315 | 22,921,581 | -3.66% |
| 2024-07-03 | 27.88 | 27.94 | 27.10 | 27.30 | 26.99 | qfq | 838,330 | 23,004,914 | -1.97% |
| 2024-07-02 | 28.20 | 28.41 | 27.60 | 27.85 | 27.53 | qfq | 806,800 | 22,607,871 | -1.07% |
| 2024-07-01 | 28.30 | 28.51 | 27.47 | 28.15 | 27.83 | qfq | 1,045,630 | 29,229,701 | -0.35% |
| 2024-06-28 | 28.48 | 29.17 | 28.05 | 28.25 | 27.93 | qfq | 1,036,250 | 29,675,753 | -0.14% |
| 2024-06-27 | 28.66 | 29.14 | 28.21 | 28.29 | 27.97 | qfq | 1,427,318 | 40,794,978 | -2.65% |
| 2024-06-26 | 27.90 | 30.39 | 27.63 | 29.06 | 28.73 | qfq | 2,216,987 | 63,516,166 | 5.40% |
| 2024-06-25 | 27.46 | 27.98 | 27.16 | 27.57 | 27.26 | qfq | 1,216,825 | 33,509,327 | -0.51% |
| 2024-06-24 | 29.49 | 29.49 | 27.60 | 27.71 | 27.39 | qfq | 1,516,110 | 43,012,962 | -6.86% |
| 2024-06-21 | 29.23 | 30.11 | 28.50 | 29.75 | 29.41 | qfq | 1,205,270 | 35,615,410 | 1.40% |
| 2024-06-20 | 29.67 | 30.89 | 29.29 | 29.34 | 29.01 | qfq | 1,597,397 | 48,088,411 | -1.11% |
| 2024-06-19 | 30.11 | 30.13 | 29.56 | 29.67 | 29.33 | qfq | 717,064 | 21,353,737 | -0.93% |
| 2024-06-18 | 30.33 | 30.39 | 29.83 | 29.95 | 29.61 | qfq | 751,460 | 22,622,168 | -1.25% |
| 2024-06-17 | 30.50 | 30.52 | 30.00 | 30.33 | 29.98 | qfq | 721,845 | 21,828,818 | -0.49% |
| 2024-06-14 | 31.04 | 31.37 | 30.12 | 30.48 | 30.13 | qfq | 772,870 | 23,598,794 | -2.18% |
| 2024-06-13 | 31.35 | 31.48 | 30.84 | 31.16 | 30.80 | qfq | 707,530 | 22,026,388 | -0.61% |
| 2024-06-12 | 30.38 | 32.06 | 30.31 | 31.35 | 30.99 | qfq | 1,581,697 | 49,591,244 | 3.16% |
| 2024-06-11 | 29.49 | 30.49 | 28.94 | 30.39 | 30.04 | qfq | 1,029,127 | 30,666,102 | 2.77% |
| 2024-06-07 | 29.42 | 30.28 | 29.29 | 29.57 | 29.23 | qfq | 1,248,052 | 37,068,682 | 0.85% |
| 2024-06-06 | 30.98 | 30.99 | 29.20 | 29.32 | 28.99 | qfq | 1,133,600 | 33,664,165 | -26.79% |
| 2024-06-05 | 41.00 | 41.30 | 40.05 | 40.05 | 30.33 | qfq | 541,800 | 21,937,365 | -2.41% |
| 2024-06-04 | 41.35 | 41.46 | 40.40 | 41.04 | 31.08 | qfq | 669,300 | 27,301,092 | -0.68% |
| 2024-06-03 | 42.72 | 42.76 | 41.05 | 41.32 | 31.29 | qfq | 1,013,354 | 42,448,348 | -3.37% |
| 2024-05-31 | 42.88 | 44.26 | 42.30 | 42.76 | 32.38 | qfq | 1,233,792 | 53,204,088 | 1.45% |
| 2024-05-30 | 41.69 | 42.36 | 41.51 | 42.15 | 31.92 | qfq | 356,500 | 15,022,074 | 0.48% |
| 2024-05-29 | 41.89 | 42.36 | 41.72 | 41.95 | 31.77 | qfq | 374,362 | 15,716,397 | 0.22% |
| 2024-05-28 | 42.48 | 42.85 | 41.71 | 41.86 | 31.70 | qfq | 452,900 | 19,132,216 | -1.23% |
| 2024-05-27 | 42.44 | 42.44 | 41.22 | 42.38 | 32.09 | qfq | 748,600 | 31,284,993 | 0.07% |
| 2024-05-24 | 43.11 | 43.28 | 41.93 | 42.35 | 32.07 | qfq | 695,300 | 29,512,232 | -1.85% |
| 2024-05-23 | 44.70 | 44.70 | 43.04 | 43.15 | 32.68 | qfq | 886,700 | 38,686,221 | -3.36% |
| 2024-05-22 | 44.72 | 44.99 | 44.15 | 44.65 | 33.81 | qfq | 600,900 | 26,732,503 | 0.34% |
| 2024-05-21 | 44.50 | 44.88 | 44.10 | 44.50 | 33.70 | qfq | 642,700 | 28,572,532 | -0.98% |
| 2024-05-20 | 44.50 | 45.40 | 44.16 | 44.94 | 34.03 | qfq | 673,100 | 30,224,795 | 0.83% |
| 2024-05-17 | 44.70 | 44.94 | 44.06 | 44.57 | 33.75 | qfq | 618,763 | 27,474,094 | -0.04% |
| 2024-05-16 | 44.38 | 45.66 | 44.04 | 44.59 | 33.77 | qfq | 1,108,374 | 49,789,297 | 1.02% |
| 2024-05-15 | 45.33 | 45.52 | 44.14 | 44.14 | 33.43 | qfq | 1,209,750 | 53,818,075 | -2.63% |
| 2024-05-14 | 45.30 | 47.33 | 45.03 | 45.33 | 34.33 | qfq | 2,107,200 | 97,290,314 | 1.05% |
| 2024-05-13 | 48.38 | 48.55 | 44.57 | 44.86 | 33.97 | qfq | 2,197,300 | 102,600,968 | -4.23% |
| 2024-05-10 | 48.37 | 48.77 | 46.63 | 46.84 | 35.47 | qfq | 1,822,400 | 86,653,890 | -1.18% |
| 2024-05-09 | 46.66 | 47.65 | 46.22 | 47.40 | 35.90 | qfq | 1,465,263 | 69,141,032 | 1.98% |
| 2024-05-08 | 46.68 | 48.00 | 46.00 | 46.48 | 35.20 | qfq | 1,233,000 | 57,603,723 | -0.58% |
| 2024-05-07 | 46.69 | 47.50 | 46.59 | 46.75 | 35.40 | qfq | 1,318,000 | 61,908,818 | -0.15% |
| 2024-05-06 | 45.79 | 47.30 | 45.79 | 46.82 | 35.46 | qfq | 1,779,153 | 82,729,518 | 3.79% |
| 2024-04-30 | 45.43 | 45.65 | 44.50 | 45.11 | 34.16 | qfq | 1,571,800 | 70,731,381 | -1.25% |
| 2024-04-29 | 45.60 | 45.99 | 44.21 | 45.68 | 34.59 | qfq | 2,334,590 | 105,673,328 | -0.59% |
| 2024-04-26 | 44.17 | 46.64 | 44.01 | 45.95 | 34.80 | qfq | 1,689,500 | 77,307,192 | 2.75% |
| 2024-04-25 | 42.63 | 45.00 | 42.60 | 44.72 | 33.87 | qfq | 1,365,103 | 60,318,455 | 3.30% |
| 2024-04-24 | 43.00 | 43.54 | 42.30 | 43.29 | 32.78 | qfq | 855,500 | 36,814,605 | 1.05% |
| 2024-04-23 | 43.40 | 43.87 | 41.62 | 42.84 | 32.44 | qfq | 1,980,795 | 84,117,585 | -1.31% |
| 2024-04-22 | 43.75 | 44.69 | 42.56 | 43.41 | 32.87 | qfq | 1,074,300 | 46,837,132 | -1.70% |
| 2024-04-19 | 43.58 | 44.73 | 43.58 | 44.16 | 33.44 | qfq | 674,900 | 29,756,148 | -0.14% |
| 2024-04-18 | 44.59 | 44.95 | 43.90 | 44.22 | 33.49 | qfq | 1,134,198 | 50,447,063 | -0.99% |
| 2024-04-17 | 43.01 | 44.84 | 43.01 | 44.66 | 33.82 | qfq | 1,542,398 | 68,363,058 | 5.08% |
| 2024-04-16 | 46.06 | 46.06 | 42.50 | 42.50 | 32.19 | qfq | 1,625,200 | 70,504,652 | -7.71% |
| 2024-04-15 | 47.55 | 48.09 | 44.56 | 46.05 | 34.87 | qfq | 1,377,598 | 63,590,065 | -3.42% |
| 2024-04-12 | 48.18 | 48.88 | 47.22 | 47.68 | 36.11 | qfq | 1,003,948 | 48,069,886 | -1.06% |
| 2024-04-11 | 49.65 | 50.00 | 48.01 | 48.19 | 36.49 | qfq | 1,222,200 | 59,447,688 | -3.64% |
| 2024-04-10 | 51.75 | 51.86 | 49.58 | 50.01 | 37.87 | qfq | 1,305,785 | 65,983,584 | -3.75% |
| 2024-04-09 | 48.26 | 52.41 | 46.43 | 51.96 | 39.35 | qfq | 1,928,679 | 95,927,180 | 8.43% |
| 2024-04-08 | 49.20 | 49.41 | 47.86 | 47.92 | 36.29 | qfq | 730,196 | 35,473,434 | -3.19% |
| 2024-04-03 | 51.07 | 51.33 | 49.00 | 49.50 | 37.49 | qfq | 985,966 | 49,242,604 | -3.24% |
| 2024-04-02 | 51.80 | 51.80 | 50.51 | 51.16 | 38.74 | qfq | 679,363 | 34,594,661 | -1.20% |
| 2024-04-01 | 49.54 | 51.79 | 49.33 | 51.78 | 39.21 | qfq | 967,929 | 48,962,162 | 4.92% |
| 2024-03-29 | 49.50 | 49.78 | 48.07 | 49.35 | 37.37 | qfq | 773,500 | 37,881,376 | 0.10% |
| 2024-03-28 | 48.02 | 50.20 | 47.64 | 49.30 | 37.34 | qfq | 1,017,421 | 49,924,501 | 2.49% |
| 2024-03-27 | 49.31 | 50.64 | 48.00 | 48.10 | 36.43 | qfq | 1,055,607 | 52,232,229 | -2.43% |
| 2024-03-26 | 50.52 | 50.58 | 48.50 | 49.30 | 37.34 | qfq | 1,133,500 | 56,088,712 | -2.34% |
| 2024-03-25 | 51.46 | 52.60 | 50.24 | 50.48 | 38.23 | qfq | 950,600 | 49,109,678 | -2.42% |
| 2024-03-22 | 53.81 | 53.81 | 51.50 | 51.73 | 39.18 | qfq | 1,354,200 | 70,690,588 | -3.85% |
| 2024-03-21 | 53.88 | 54.50 | 53.33 | 53.80 | 40.74 | qfq | 1,114,456 | 59,976,688 | -0.90% |
| 2024-03-20 | 52.37 | 54.67 | 52.37 | 54.29 | 41.11 | qfq | 1,641,145 | 88,150,187 | 3.15% |
| 2024-03-19 | 53.70 | 54.33 | 52.60 | 52.63 | 39.86 | qfq | 2,076,929 | 110,617,556 | -3.13% |
| 2024-03-18 | 52.67 | 54.80 | 51.59 | 54.33 | 41.14 | qfq | 2,604,096 | 139,301,870 | 3.68% |
| 2024-03-15 | 53.36 | 54.48 | 50.91 | 52.40 | 39.68 | qfq | 2,994,420 | 157,294,094 | -2.76% |
| 2024-03-14 | 56.98 | 60.67 | 52.55 | 53.89 | 40.81 | qfq | 7,204,272 | 408,298,274 | 4.46% |
| 2024-03-13 | 50.68 | 51.99 | 50.10 | 51.59 | 39.07 | qfq | 1,220,706 | 62,470,107 | 1.80% |
| 2024-03-12 | 49.20 | 50.90 | 49.16 | 50.68 | 38.38 | qfq | 1,332,079 | 67,127,287 | 3.22% |
| 2024-03-11 | 47.50 | 49.10 | 47.20 | 49.10 | 37.18 | qfq | 1,069,310 | 51,775,131 | 3.83% |
| 2024-03-08 | 46.62 | 47.85 | 46.62 | 47.29 | 35.81 | qfq | 977,100 | 46,122,546 | 2.16% |
| 2024-03-07 | 47.94 | 48.46 | 46.27 | 46.29 | 35.06 | qfq | 1,258,200 | 59,413,822 | -3.80% |
| 2024-03-06 | 47.50 | 48.34 | 47.11 | 48.12 | 36.44 | qfq | 1,050,300 | 50,192,631 | 1.28% |
| 2024-03-05 | 49.50 | 49.92 | 47.29 | 47.51 | 35.98 | qfq | 2,628,069 | 127,127,134 | -7.17% |
| 2024-03-04 | 48.81 | 51.50 | 48.53 | 51.18 | 38.76 | qfq | 1,812,496 | 91,651,791 | 4.81% |
| 2024-03-01 | 48.62 | 49.70 | 48.12 | 48.83 | 36.98 | qfq | 1,165,090 | 56,807,273 | -0.33% |
| 2024-02-29 | 47.30 | 49.17 | 47.04 | 48.99 | 37.10 | qfq | 1,768,033 | 85,538,619 | 3.14% |
| 2024-02-28 | 51.59 | 52.94 | 47.14 | 47.50 | 35.97 | qfq | 2,625,900 | 132,890,287 | -6.07% |
| 2024-02-27 | 48.98 | 50.67 | 48.01 | 50.57 | 38.30 | qfq | 1,281,760 | 63,575,806 | 2.47% |
| 2024-02-26 | 48.48 | 49.98 | 47.86 | 49.35 | 37.37 | qfq | 1,685,490 | 82,383,741 | 1.17% |
| 2024-02-23 | 47.10 | 49.00 | 46.89 | 48.78 | 36.94 | qfq | 1,871,190 | 89,618,208 | 3.77% |
| 2024-02-22 | 45.69 | 47.15 | 45.50 | 47.01 | 35.60 | qfq | 1,370,667 | 63,814,622 | 1.49% |
| 2024-02-21 | 45.75 | 47.70 | 45.16 | 46.32 | 35.08 | qfq | 2,263,163 | 105,393,983 | -0.60% |
| 2024-02-20 | 45.00 | 48.22 | 44.03 | 46.60 | 35.29 | qfq | 2,365,607 | 110,891,245 | 2.24% |
| 2024-02-19 | 45.50 | 47.48 | 43.76 | 45.58 | 34.52 | qfq | 2,737,728 | 124,701,788 | 0.24% |
| 2024-02-08 | 39.00 | 45.96 | 39.00 | 45.47 | 34.43 | qfq | 4,206,239 | 178,512,200 | 17.37% |
| 2024-02-07 | 40.14 | 42.00 | 37.57 | 38.74 | 29.34 | qfq | 3,262,322 | 131,321,443 | 0.08% |
| 2024-02-06 | 35.32 | 39.78 | 33.60 | 38.71 | 29.32 | qfq | 3,091,354 | 113,700,130 | 5.19% |
| 2024-02-05 | 39.83 | 40.40 | 35.02 | 36.80 | 27.87 | qfq | 2,601,487 | 96,966,140 | -9.36% |
| 2024-02-02 | 43.06 | 43.75 | 39.30 | 40.60 | 30.75 | qfq | 1,952,493 | 81,226,624 | -5.65% |
| 2024-02-01 | 42.98 | 44.50 | 42.20 | 43.03 | 32.59 | qfq | 1,545,281 | 66,953,318 | -0.42% |
| 2024-01-31 | 46.49 | 46.83 | 43.03 | 43.21 | 32.72 | qfq | 1,615,300 | 71,881,724 | -6.77% |
| 2024-01-30 | 47.96 | 48.45 | 46.30 | 46.35 | 35.10 | qfq | 1,475,738 | 69,690,471 | -4.55% |
| 2024-01-29 | 50.00 | 51.52 | 48.41 | 48.56 | 36.77 | qfq | 1,643,160 | 81,697,034 | -1.48% |
| 2024-01-26 | 51.89 | 52.31 | 49.00 | 49.29 | 37.33 | qfq | 1,880,326 | 95,559,703 | -5.39% |
| 2024-01-25 | 49.66 | 52.34 | 49.30 | 52.10 | 39.46 | qfq | 1,917,770 | 97,940,429 | 5.04% |
| 2024-01-24 | 49.96 | 50.97 | 47.39 | 49.60 | 37.56 | qfq | 1,965,080 | 95,925,576 | 0.06% |
| 2024-01-23 | 52.21 | 52.50 | 48.50 | 49.57 | 37.54 | qfq | 2,922,321 | 144,660,190 | -6.47% |
| 2024-01-22 | 57.62 | 57.62 | 52.09 | 53.00 | 40.14 | qfq | 1,862,400 | 101,708,032 | -8.02% |
| 2024-01-19 | 58.80 | 59.00 | 57.24 | 57.62 | 43.64 | qfq | 938,960 | 54,402,669 | -1.42% |
| 2024-01-18 | 59.43 | 60.00 | 56.66 | 58.45 | 44.26 | qfq | 1,265,063 | 73,316,067 | -1.86% |
| 2024-01-17 | 61.89 | 62.19 | 59.54 | 59.56 | 45.11 | qfq | 974,706 | 59,002,891 | -4.17% |
| 2024-01-16 | 64.10 | 64.40 | 60.96 | 62.15 | 47.07 | qfq | 1,067,363 | 66,683,948 | -2.97% |
| 2024-01-15 | 62.40 | 64.75 | 61.52 | 64.05 | 48.51 | qfq | 1,155,806 | 73,474,515 | 3.16% |
| 2024-01-12 | 62.05 | 63.13 | 61.95 | 62.09 | 47.02 | qfq | 838,983 | 52,488,245 | -0.66% |
| 2024-01-11 | 63.00 | 63.60 | 60.90 | 62.50 | 47.33 | qfq | 1,224,910 | 75,809,223 | 4.17% |
| 2024-01-10 | 60.29 | 60.77 | 59.17 | 60.00 | 45.44 | qfq | 612,714 | 36,746,377 | -0.46% |
| 2024-01-09 | 59.30 | 60.64 | 59.24 | 60.28 | 45.65 | qfq | 748,640 | 44,952,663 | 1.65% |
| 2024-01-08 | 59.67 | 60.45 | 59.03 | 59.30 | 44.91 | qfq | 746,606 | 44,560,663 | -1.33% |
| 2024-01-05 | 61.23 | 61.34 | 59.70 | 60.10 | 45.51 | qfq | 759,800 | 45,847,290 | -1.85% |
| 2024-01-04 | 60.90 | 61.35 | 59.98 | 61.23 | 46.37 | qfq | 661,380 | 40,066,968 | 0.54% |
| 2024-01-03 | 60.11 | 61.29 | 59.69 | 60.90 | 46.12 | qfq | 1,148,654 | 69,682,346 | 1.00% |
| 2024-01-02 | 63.32 | 63.64 | 59.71 | 60.30 | 45.67 | qfq | 1,734,523 | 105,366,504 | -5.04% |
| 2023-12-29 | 61.55 | 64.16 | 61.05 | 63.50 | 48.09 | qfq | 1,200,214 | 75,724,553 | 3.17% |
| 2023-12-28 | 60.03 | 62.31 | 59.66 | 61.55 | 46.61 | qfq | 1,021,666 | 62,615,971 | 1.97% |
| 2023-12-27 | 59.46 | 60.47 | 59.25 | 60.36 | 45.71 | qfq | 568,339 | 34,070,317 | 1.51% |
| 2023-12-26 | 60.50 | 60.80 | 59.00 | 59.46 | 45.03 | qfq | 808,600 | 48,241,808 | -2.25% |
| 2023-12-25 | 60.94 | 61.16 | 60.13 | 60.83 | 46.07 | qfq | 637,900 | 38,684,222 | 0.60% |
| 2023-12-22 | 61.50 | 61.89 | 60.06 | 60.47 | 45.79 | qfq | 797,500 | 48,596,489 | -1.80% |
| 2023-12-21 | 61.58 | 62.09 | 60.73 | 61.58 | 46.63 | qfq | 809,600 | 49,752,839 | -0.34% |
| 2023-12-20 | 62.10 | 63.46 | 61.67 | 61.79 | 46.79 | qfq | 638,986 | 39,864,239 | -0.95% |
| 2023-12-19 | 62.54 | 63.15 | 61.95 | 62.38 | 47.24 | qfq | 654,000 | 40,902,348 | -0.45% |
| 2023-12-18 | 62.44 | 63.58 | 62.44 | 62.66 | 47.45 | qfq | 982,980 | 61,916,468 | -0.22% |
| 2023-12-15 | 63.75 | 64.48 | 62.70 | 62.80 | 47.56 | qfq | 903,439 | 57,359,158 | -1.78% |
| 2023-12-14 | 65.28 | 65.85 | 63.31 | 63.94 | 48.42 | qfq | 1,176,600 | 76,001,013 | -0.58% |
| 2023-12-13 | 65.35 | 65.74 | 64.30 | 64.31 | 48.70 | qfq | 563,441 | 36,599,715 | -1.94% |
| 2023-12-12 | 65.11 | 65.72 | 64.28 | 65.58 | 49.66 | qfq | 736,133 | 47,928,715 | 0.95% |
| 2023-12-11 | 64.26 | 65.45 | 63.77 | 64.96 | 49.19 | qfq | 1,057,263 | 68,344,962 | 0.92% |
| 2023-12-08 | 65.07 | 65.60 | 63.90 | 64.37 | 48.70 | qfq | 901,820 | 58,299,865 | -1.06% |
| 2023-12-07 | 66.36 | 66.65 | 65.00 | 65.06 | 49.22 | qfq | 778,504 | 51,027,263 | -2.43% |
| 2023-12-06 | 66.01 | 68.08 | 66.01 | 66.68 | 50.44 | qfq | 883,293 | 59,217,311 | 0.09% |
| 2023-12-05 | 68.29 | 68.67 | 66.48 | 66.62 | 50.40 | qfq | 1,186,540 | 80,167,361 | -1.23% |
| 2023-12-04 | 70.15 | 70.46 | 66.04 | 67.45 | 51.03 | qfq | 2,365,141 | 159,242,476 | -4.30% |
| 2023-12-01 | 71.50 | 72.20 | 70.17 | 70.48 | 53.32 | qfq | 652,101 | 46,096,444 | -1.61% |
| 2023-11-30 | 71.68 | 71.90 | 70.09 | 71.63 | 54.19 | qfq | 779,900 | 55,401,692 | 0.03% |
| 2023-11-29 | 71.36 | 72.94 | 71.00 | 71.61 | 54.17 | qfq | 1,043,140 | 75,139,211 | 0.34% |
| 2023-11-28 | 69.01 | 72.49 | 69.00 | 71.37 | 53.99 | qfq | 1,136,171 | 81,000,441 | 2.84% |
| 2023-11-27 | 69.55 | 69.76 | 68.66 | 69.40 | 52.50 | qfq | 1,131,820 | 78,249,336 | 0.04% |
| 2023-11-24 | 71.90 | 71.90 | 68.77 | 69.37 | 52.48 | qfq | 1,223,700 | 85,212,963 | -2.94% |
| 2023-11-23 | 70.68 | 71.79 | 70.30 | 71.47 | 54.07 | qfq | 653,674 | 46,476,047 | 0.63% |
| 2023-11-22 | 72.65 | 72.90 | 70.50 | 71.02 | 53.73 | qfq | 873,292 | 62,194,696 | -2.71% |
| 2023-11-21 | 73.55 | 73.55 | 71.66 | 73.00 | 55.22 | qfq | 724,380 | 52,588,178 | -0.68% |
| 2023-11-20 | 73.36 | 75.20 | 72.92 | 73.50 | 55.60 | qfq | 1,095,400 | 80,933,358 | 0.11% |
| 2023-11-17 | 72.04 | 73.50 | 71.25 | 73.42 | 55.54 | qfq | 945,571 | 68,365,335 | 1.68% |
| 2023-11-16 | 72.14 | 73.09 | 71.62 | 72.21 | 54.63 | qfq | 556,621 | 40,205,645 | -0.81% |
| 2023-11-15 | 73.38 | 73.56 | 71.31 | 72.80 | 55.07 | qfq | 803,560 | 58,229,482 | 1.36% |
| 2023-11-14 | 71.66 | 72.17 | 70.87 | 71.82 | 54.33 | qfq | 640,900 | 45,919,940 | 0.22% |
| 2023-11-13 | 72.29 | 72.66 | 70.43 | 71.66 | 54.21 | qfq | 890,354 | 63,390,770 | -0.87% |
| 2023-11-10 | 71.33 | 72.85 | 71.07 | 72.29 | 54.69 | qfq | 694,559 | 50,173,824 | 0.40% |
| 2023-11-09 | 72.89 | 73.45 | 71.80 | 72.00 | 54.47 | qfq | 888,682 | 64,253,956 | -1.50% |
| 2023-11-08 | 73.00 | 74.50 | 71.96 | 73.10 | 55.30 | qfq | 1,345,151 | 98,420,247 | -0.01% |
| 2023-11-07 | 73.11 | 74.17 | 72.19 | 73.11 | 55.31 | qfq | 906,800 | 66,370,735 | -0.49% |
| 2023-11-06 | 70.80 | 73.77 | 70.40 | 73.47 | 55.58 | qfq | 1,644,559 | 119,555,781 | 4.94% |
| 2023-11-03 | 70.45 | 71.39 | 68.87 | 70.01 | 52.96 | qfq | 1,623,335 | 113,761,186 | -0.70% |
| 2023-11-02 | 71.39 | 72.35 | 70.02 | 70.50 | 53.33 | qfq | 1,205,090 | 85,140,093 | -0.70% |
| 2023-11-01 | 70.10 | 71.97 | 69.20 | 71.00 | 53.71 | qfq | 1,723,085 | 122,277,600 | 1.30% |
| 2023-10-31 | 71.77 | 72.00 | 69.00 | 70.09 | 53.02 | qfq | 2,006,032 | 141,527,266 | -1.14% |
| 2023-10-30 | 70.57 | 71.80 | 67.91 | 70.90 | 53.64 | qfq | 3,174,998 | 222,489,438 | 5.32% |
| 2023-10-27 | 61.81 | 67.51 | 61.11 | 67.32 | 50.93 | qfq | 2,091,701 | 136,497,158 | 8.08% |
| 2023-10-26 | 62.22 | 63.06 | 61.59 | 62.29 | 47.12 | qfq | 882,100 | 54,776,004 | -0.95% |
| 2023-10-25 | 62.76 | 64.10 | 62.01 | 62.89 | 47.58 | qfq | 1,151,189 | 72,822,529 | -0.02% |
| 2023-10-24 | 61.60 | 63.95 | 60.75 | 62.90 | 47.58 | qfq | 1,298,189 | 80,605,976 | 1.62% |
| 2023-10-23 | 62.84 | 63.74 | 61.50 | 61.90 | 46.83 | qfq | 720,100 | 44,855,779 | -1.50% |
| 2023-10-20 | 65.67 | 65.71 | 62.65 | 62.84 | 47.54 | qfq | 1,149,224 | 72,992,793 | -4.13% |
| 2023-10-19 | 64.95 | 66.49 | 64.40 | 65.55 | 49.59 | qfq | 960,295 | 62,949,714 | 0.86% |
| 2023-10-18 | 66.30 | 66.48 | 64.65 | 64.99 | 49.17 | qfq | 674,600 | 44,046,185 | -2.49% |
| 2023-10-17 | 65.60 | 66.88 | 64.21 | 66.65 | 50.42 | qfq | 1,304,802 | 85,449,713 | 0.91% |
| 2023-10-16 | 67.70 | 68.15 | 65.02 | 66.05 | 49.97 | qfq | 1,281,784 | 85,118,459 | -2.47% |
| 2023-10-13 | 67.18 | 69.15 | 66.72 | 67.72 | 51.23 | qfq | 1,308,391 | 88,620,168 | -0.06% |
| 2023-10-12 | 68.63 | 68.63 | 66.51 | 67.76 | 51.26 | qfq | 1,252,600 | 84,434,010 | 0.07% |
| 2023-10-11 | 66.00 | 70.62 | 66.00 | 67.71 | 51.22 | qfq | 2,371,360 | 161,269,044 | 3.42% |
| 2023-10-10 | 67.04 | 67.05 | 64.29 | 65.47 | 49.53 | qfq | 1,953,409 | 127,565,446 | -3.28% |
| 2023-10-09 | 67.00 | 69.27 | 65.75 | 67.69 | 51.21 | qfq | 1,766,736 | 118,887,359 | 0.13% |
| 2023-09-28 | 68.66 | 68.66 | 66.07 | 67.60 | 51.14 | qfq | 2,252,323 | 151,523,410 | -1.56% |
| 2023-09-27 | 65.60 | 69.55 | 64.67 | 68.67 | 51.95 | qfq | 3,146,951 | 212,031,207 | 5.10% |
| 2023-09-26 | 64.02 | 65.93 | 63.38 | 65.34 | 49.43 | qfq | 1,848,801 | 120,158,702 | 0.29% |
| 2023-09-25 | 60.85 | 65.20 | 60.33 | 65.15 | 49.29 | qfq | 2,829,268 | 179,877,170 | 6.68% |
| 2023-09-22 | 60.46 | 61.58 | 59.59 | 61.07 | 46.20 | qfq | 1,107,205 | 67,151,341 | 0.99% |
| 2023-09-21 | 61.79 | 61.79 | 59.89 | 60.47 | 45.75 | qfq | 1,176,506 | 71,131,394 | -1.90% |
| 2023-09-20 | 62.03 | 62.74 | 61.06 | 61.64 | 46.63 | qfq | 1,054,000 | 65,007,345 | -1.08% |
| 2023-09-19 | 63.39 | 63.60 | 62.12 | 62.31 | 47.14 | qfq | 1,276,200 | 80,083,857 | -1.50% |
| 2023-09-18 | 60.77 | 65.34 | 60.10 | 63.26 | 47.86 | qfq | 2,923,282 | 185,625,812 | 4.10% |
| 2023-09-15 | 58.25 | 62.80 | 57.86 | 60.77 | 45.97 | qfq | 2,571,845 | 156,376,135 | 4.27% |
| 2023-09-14 | 58.85 | 59.20 | 56.91 | 58.28 | 44.09 | qfq | 1,102,700 | 64,035,656 | -0.26% |
| 2023-09-13 | 59.81 | 59.90 | 57.40 | 58.43 | 44.20 | qfq | 1,551,400 | 90,326,177 | -1.81% |
| 2023-09-12 | 59.89 | 60.50 | 58.29 | 59.51 | 45.02 | qfq | 1,523,367 | 90,830,658 | -0.67% |
| 2023-09-11 | 58.10 | 60.98 | 57.81 | 59.91 | 45.32 | qfq | 1,934,700 | 116,096,373 | 3.28% |
| 2023-09-08 | 56.38 | 58.97 | 56.38 | 58.01 | 43.88 | qfq | 1,212,193 | 70,291,531 | 2.53% |
| 2023-09-07 | 57.89 | 57.89 | 56.33 | 56.58 | 42.80 | qfq | 812,699 | 46,193,922 | -1.74% |
| 2023-09-06 | 58.11 | 58.36 | 56.50 | 57.58 | 43.56 | qfq | 1,074,000 | 61,615,241 | -0.90% |
| 2023-09-05 | 58.45 | 59.30 | 57.80 | 58.10 | 43.95 | qfq | 1,108,900 | 64,828,822 | -0.92% |
| 2023-09-04 | 59.22 | 59.50 | 58.45 | 58.64 | 44.36 | qfq | 1,251,571 | 73,759,114 | -0.95% |
| 2023-09-01 | 58.99 | 60.00 | 58.33 | 59.20 | 44.79 | qfq | 1,702,100 | 100,660,971 | 0.49% |
| 2023-08-31 | 58.90 | 59.10 | 57.78 | 58.91 | 44.57 | qfq | 1,143,256 | 66,899,293 | -0.05% |
| 2023-08-30 | 57.44 | 59.26 | 57.16 | 58.94 | 44.59 | qfq | 2,055,225 | 120,003,526 | 2.61% |
| 2023-08-29 | 56.80 | 57.98 | 55.48 | 57.44 | 43.45 | qfq | 2,621,398 | 149,462,570 | 1.36% |
| 2023-08-28 | 58.73 | 58.90 | 55.00 | 56.67 | 42.87 | qfq | 3,018,918 | 171,743,670 | 7.21% |
| 2023-08-25 | 53.80 | 54.06 | 52.36 | 52.86 | 39.99 | qfq | 926,251 | 49,269,907 | -2.26% |
| 2023-08-24 | 52.10 | 55.18 | 50.80 | 54.08 | 40.91 | qfq | 1,259,700 | 66,877,062 | 4.32% |
| 2023-08-23 | 52.97 | 53.35 | 51.51 | 51.84 | 39.22 | qfq | 637,400 | 33,215,981 | -1.78% |
| 2023-08-22 | 53.10 | 53.97 | 51.15 | 52.78 | 39.93 | qfq | 1,034,640 | 53,954,827 | -0.49% |
| 2023-08-21 | 53.32 | 54.00 | 52.67 | 53.04 | 40.12 | qfq | 844,380 | 44,986,657 | -0.53% |
| 2023-08-18 | 54.56 | 55.07 | 53.25 | 53.32 | 40.34 | qfq | 648,800 | 35,089,984 | -2.93% |
| 2023-08-17 | 55.10 | 55.16 | 53.62 | 54.93 | 41.55 | qfq | 1,014,200 | 55,288,463 | -1.03% |
| 2023-08-16 | 55.00 | 55.88 | 54.50 | 55.50 | 41.99 | qfq | 1,184,496 | 65,626,403 | 0.93% |
| 2023-08-15 | 53.70 | 55.40 | 52.82 | 54.99 | 41.60 | qfq | 1,180,085 | 64,324,097 | 1.76% |
| 2023-08-14 | 53.50 | 54.08 | 52.26 | 54.04 | 40.88 | qfq | 1,226,256 | 65,185,319 | -0.17% |
| 2023-08-11 | 53.49 | 55.17 | 52.38 | 54.13 | 40.95 | qfq | 1,509,950 | 81,917,966 | 1.92% |
| 2023-08-10 | 52.88 | 53.46 | 51.81 | 53.11 | 40.18 | qfq | 1,299,415 | 68,351,820 | 0.91% |
| 2023-08-09 | 50.88 | 54.90 | 50.78 | 52.63 | 39.81 | qfq | 2,506,860 | 133,076,478 | 4.18% |
| 2023-08-08 | 50.90 | 51.68 | 50.00 | 50.52 | 38.22 | qfq | 1,502,195 | 76,253,507 | -0.43% |
| 2023-08-07 | 53.25 | 53.25 | 50.08 | 50.74 | 38.38 | qfq | 1,974,265 | 100,380,134 | -4.26% |
| 2023-08-04 | 55.00 | 55.50 | 52.20 | 53.00 | 40.09 | qfq | 1,978,802 | 105,899,397 | -3.71% |
| 2023-08-03 | 54.68 | 55.75 | 54.00 | 55.04 | 41.64 | qfq | 1,975,152 | 108,047,359 | 1.05% |
| 2023-08-02 | 57.00 | 57.08 | 54.05 | 54.47 | 41.21 | qfq | 1,888,102 | 104,180,597 | -4.61% |
| 2023-08-01 | 57.60 | 60.83 | 56.81 | 57.10 | 43.20 | qfq | 2,646,248 | 156,314,085 | -0.85% |
| 2023-07-31 | 54.59 | 58.35 | 54.50 | 57.59 | 43.57 | qfq | 2,023,993 | 115,064,785 | 5.65% |
| 2023-07-28 | 54.10 | 54.67 | 53.41 | 54.51 | 41.24 | qfq | 851,700 | 46,091,557 | 0.61% |
| 2023-07-27 | 54.91 | 54.99 | 53.71 | 54.18 | 40.99 | qfq | 1,068,860 | 58,048,964 | -1.47% |
| 2023-07-26 | 54.75 | 55.73 | 53.45 | 54.99 | 41.60 | qfq | 1,410,867 | 77,339,080 | 1.55% |
| 2023-07-25 | 55.00 | 55.01 | 53.49 | 54.15 | 40.96 | qfq | 1,036,800 | 56,017,098 | -0.06% |
| 2023-07-24 | 53.08 | 54.86 | 52.52 | 54.18 | 40.99 | qfq | 1,093,398 | 59,097,002 | 1.88% |
| 2023-07-21 | 53.44 | 55.53 | 52.90 | 53.18 | 40.23 | qfq | 1,527,298 | 82,097,740 | -0.65% |
| 2023-07-20 | 56.55 | 56.78 | 52.60 | 53.53 | 40.50 | qfq | 2,451,693 | 131,988,366 | -4.84% |
| 2023-07-19 | 56.96 | 57.97 | 56.00 | 56.25 | 42.55 | qfq | 1,168,387 | 66,330,446 | -1.61% |
| 2023-07-18 | 59.61 | 59.85 | 57.00 | 57.17 | 43.25 | qfq | 1,414,221 | 81,855,361 | -3.64% |