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
西测测试301306.SZ
最近收盘价99.502026-07-17
最近交易日2026-07-17
成交量（股）4,095,507
成交额（元）437,149,600
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 114.45 | 117.38 | 99.50 | 99.50 | 99.50 | qfq | 4,095,507 | 437,149,600 | -14.83% |
| 2026-07-16 | 121.50 | 125.42 | 115.00 | 116.83 | 116.83 | qfq | 2,751,498 | 330,545,567 | -6.72% |
| 2026-07-15 | 126.28 | 128.78 | 122.67 | 125.25 | 125.25 | qfq | 3,070,396 | 383,108,809 | 0.09% |
| 2026-07-14 | 133.71 | 135.13 | 120.18 | 125.14 | 125.14 | qfq | 5,027,393 | 631,350,593 | -7.39% |
| 2026-07-13 | 164.22 | 167.79 | 134.25 | 135.13 | 135.13 | qfq | 7,829,650 | 1,121,068,120 | -19.47% |
| 2026-07-10 | 158.50 | 180.00 | 155.30 | 167.80 | 167.80 | qfq | 7,017,521 | 1,194,333,497 | 8.36% |
| 2026-07-09 | 146.00 | 155.65 | 142.74 | 154.86 | 154.86 | qfq | 2,578,182 | 385,277,743 | 6.07% |
| 2026-07-08 | 158.50 | 158.50 | 144.51 | 146.00 | 146.00 | qfq | 2,799,766 | 416,347,426 | -6.62% |
| 2026-07-07 | 155.17 | 161.47 | 152.01 | 156.35 | 156.35 | qfq | 2,568,718 | 402,297,337 | -0.39% |
| 2026-07-06 | 175.21 | 177.00 | 156.17 | 156.96 | 156.96 | qfq | 4,183,398 | 677,906,669 | -9.01% |
| 2026-07-03 | 163.64 | 181.96 | 163.64 | 172.51 | 172.51 | qfq | 5,675,250 | 994,336,059 | 1.83% |
| 2026-07-02 | 163.91 | 179.89 | 161.30 | 169.41 | 169.41 | qfq | 4,846,220 | 833,787,106 | 1.78% |
| 2026-07-01 | 156.91 | 169.95 | 155.60 | 166.45 | 166.45 | qfq | 4,011,503 | 661,578,344 | 5.02% |
| 2026-06-30 | 159.30 | 161.88 | 155.00 | 158.49 | 158.49 | qfq | 3,165,226 | 502,161,499 | 0.56% |
| 2026-06-29 | 169.00 | 169.98 | 155.60 | 157.61 | 157.61 | qfq | 4,811,050 | 770,129,079 | -6.18% |
| 2026-06-26 | 162.36 | 172.99 | 159.95 | 168.00 | 168.00 | qfq | 5,083,840 | 859,274,017 | 2.36% |
| 2026-06-25 | 159.00 | 168.85 | 158.50 | 164.13 | 164.13 | qfq | 3,830,609 | 628,677,340 | 2.41% |
| 2026-06-24 | 153.23 | 160.88 | 150.38 | 160.27 | 160.27 | qfq | 3,929,695 | 618,106,466 | 4.94% |
| 2026-06-23 | 167.50 | 167.50 | 151.89 | 152.73 | 152.73 | qfq | 5,074,829 | 794,271,794 | -8.85% |
| 2026-06-22 | 176.00 | 179.66 | 163.26 | 167.55 | 167.55 | qfq | 4,718,400 | 790,324,144 | -3.71% |
| 2026-06-18 | 164.50 | 178.00 | 160.10 | 174.00 | 174.00 | qfq | 7,193,455 | 1,227,007,985 | 5.52% |
| 2026-06-17 | 137.00 | 168.00 | 135.08 | 164.90 | 164.90 | qfq | 9,581,662 | 1,481,526,941 | 17.19% |
| 2026-06-16 | 142.73 | 152.00 | 137.90 | 140.71 | 140.71 | qfq | 6,454,901 | 932,713,854 | 0.56% |
| 2026-06-15 | 133.20 | 140.77 | 130.15 | 139.93 | 139.93 | qfq | 5,152,649 | 698,731,341 | 3.55% |
| 2026-06-12 | 126.98 | 141.00 | 125.34 | 135.13 | 135.13 | qfq | 6,075,044 | 817,581,251 | 9.24% |
| 2026-06-11 | 124.00 | 125.24 | 121.00 | 123.70 | 123.70 | qfq | 2,003,425 | 246,742,442 | -0.46% |
| 2026-06-10 | 128.34 | 129.98 | 122.19 | 124.27 | 124.27 | qfq | 2,381,445 | 297,267,743 | -3.73% |
| 2026-06-09 | 128.00 | 129.68 | 123.30 | 129.08 | 129.08 | qfq | 3,005,949 | 381,978,620 | 2.08% |
| 2026-06-08 | 129.55 | 136.83 | 123.00 | 126.45 | 126.45 | qfq | 3,913,116 | 506,011,179 | -6.26% |
| 2026-06-05 | 134.06 | 139.88 | 130.34 | 134.90 | 134.90 | qfq | 5,898,021 | 800,008,023 | 1.05% |
| 2026-06-04 | 134.03 | 135.00 | 128.27 | 133.50 | 133.50 | qfq | 2,996,534 | 395,167,923 | -0.59% |
| 2026-06-03 | 125.70 | 138.88 | 125.14 | 134.29 | 134.29 | qfq | 4,669,230 | 627,821,664 | 5.77% |
| 2026-06-02 | 127.60 | 128.54 | 120.15 | 126.96 | 126.96 | qfq | 2,577,238 | 321,758,932 | 0.28% |
| 2026-06-01 | 130.00 | 131.00 | 126.52 | 126.61 | 126.61 | qfq | 1,512,980 | 194,641,976 | -2.23% |
| 2026-05-29 | 136.36 | 137.69 | 128.70 | 129.50 | 129.50 | qfq | 2,645,841 | 349,324,793 | -5.03% |
| 2026-05-28 | 133.34 | 137.50 | 131.41 | 136.36 | 136.36 | qfq | 2,502,370 | 335,882,582 | 1.78% |
| 2026-05-27 | 136.81 | 138.88 | 131.66 | 133.97 | 133.97 | qfq | 2,453,148 | 328,961,020 | -1.59% |
| 2026-05-26 | 140.00 | 141.00 | 132.90 | 136.14 | 136.14 | qfq | 3,262,831 | 440,286,278 | -3.50% |
| 2026-05-25 | 141.20 | 145.58 | 138.60 | 141.08 | 141.08 | qfq | 3,035,826 | 430,040,981 | -0.07% |
| 2026-05-22 | 137.46 | 141.92 | 134.26 | 141.18 | 141.18 | qfq | 3,287,368 | 454,191,076 | 2.77% |
| 2026-05-21 | 143.02 | 145.45 | 136.81 | 137.38 | 137.38 | qfq | 3,140,546 | 445,037,618 | -4.98% |
| 2026-05-20 | 141.60 | 148.45 | 141.60 | 144.58 | 144.58 | qfq | 3,909,011 | 571,490,104 | 2.12% |
| 2026-05-19 | 149.01 | 151.00 | 141.20 | 141.58 | 141.58 | qfq | 4,264,902 | 612,949,868 | -5.93% |
| 2026-05-18 | 154.23 | 156.83 | 149.00 | 150.50 | 150.50 | qfq | 4,152,507 | 632,204,941 | -3.40% |
| 2026-05-15 | 153.31 | 158.20 | 151.13 | 155.79 | 155.79 | qfq | 3,963,417 | 615,183,338 | 1.73% |
| 2026-05-14 | 163.18 | 163.75 | 153.14 | 153.14 | 153.14 | qfq | 4,197,741 | 656,948,658 | -6.51% |
| 2026-05-13 | 163.94 | 165.94 | 159.00 | 163.80 | 163.80 | qfq | 4,747,643 | 768,122,403 | -1.69% |
| 2026-05-12 | 170.09 | 170.98 | 161.90 | 166.62 | 166.62 | qfq | 5,325,272 | 880,391,183 | -1.80% |
| 2026-05-11 | 172.02 | 179.99 | 168.00 | 169.68 | 169.68 | qfq | 7,255,412 | 1,249,006,535 | 1.62% |
| 2026-05-08 | 164.00 | 169.48 | 163.51 | 166.97 | 166.97 | qfq | 5,978,858 | 996,975,383 | -0.25% |
| 2026-05-07 | 169.94 | 171.80 | 163.68 | 167.39 | 167.39 | qfq | 5,907,118 | 985,119,436 | -2.78% |
| 2026-05-06 | 164.00 | 174.98 | 163.80 | 172.18 | 172.18 | qfq | 6,811,885 | 1,159,543,031 | 3.90% |
| 2026-04-30 | 149.21 | 168.77 | 149.14 | 165.72 | 165.72 | qfq | 8,185,067 | 1,312,961,990 | 11.18% |
| 2026-04-29 | 147.51 | 150.85 | 146.51 | 149.05 | 149.05 | qfq | 3,033,559 | 452,215,953 | -0.65% |
| 2026-04-28 | 153.00 | 154.96 | 147.00 | 150.02 | 150.02 | qfq | 4,629,839 | 693,069,136 | -3.59% |
| 2026-04-27 | 161.32 | 162.50 | 154.44 | 155.60 | 155.60 | qfq | 4,922,528 | 768,830,230 | -3.53% |
| 2026-04-24 | 167.05 | 171.96 | 158.24 | 161.30 | 161.30 | qfq | 5,328,870 | 868,537,857 | -4.44% |
| 2026-04-23 | 172.01 | 180.00 | 165.50 | 168.80 | 168.80 | qfq | 6,735,148 | 1,150,331,123 | -2.83% |
| 2026-04-22 | 170.13 | 183.00 | 169.58 | 173.72 | 173.72 | qfq | 7,244,367 | 1,273,612,283 | -1.23% |
| 2026-04-21 | 177.59 | 180.88 | 170.28 | 175.88 | 175.88 | qfq | 6,483,476 | 1,139,880,367 | -1.95% |
| 2026-04-20 | 176.20 | 188.50 | 168.00 | 179.38 | 179.38 | qfq | 10,229,219 | 1,810,663,256 | 3.13% |
| 2026-04-17 | 172.00 | 174.77 | 168.00 | 173.94 | 173.94 | qfq | 6,929,306 | 1,188,734,780 | 0.54% |
| 2026-04-16 | 178.43 | 180.00 | 170.50 | 173.00 | 173.00 | qfq | 8,652,751 | 1,506,864,786 | -1.15% |
| 2026-04-15 | 163.00 | 185.79 | 161.00 | 175.01 | 175.01 | qfq | 12,268,630 | 2,115,550,753 | 7.00% |
| 2026-04-14 | 158.80 | 163.60 | 153.49 | 163.56 | 163.56 | qfq | 9,960,502 | 1,580,536,155 | 2.84% |
| 2026-04-13 | 146.80 | 167.50 | 146.80 | 159.04 | 159.04 | qfq | 8,921,229 | 1,417,059,431 | 7.00% |
| 2026-04-10 | 154.61 | 158.31 | 148.50 | 148.64 | 148.64 | qfq | 7,004,956 | 1,069,453,954 | -3.83% |
| 2026-04-09 | 152.34 | 162.00 | 149.50 | 154.56 | 154.56 | qfq | 8,206,688 | 1,282,808,765 | 1.47% |
| 2026-04-08 | 143.10 | 155.95 | 142.20 | 152.32 | 152.32 | qfq | 7,969,763 | 1,202,125,666 | 8.80% |
| 2026-04-07 | 146.10 | 147.39 | 138.88 | 140.00 | 140.00 | qfq | 6,334,037 | 898,395,095 | -3.65% |
| 2026-04-03 | 156.00 | 158.01 | 143.05 | 145.30 | 145.30 | qfq | 8,561,074 | 1,268,269,325 | -6.14% |
| 2026-04-02 | 160.03 | 164.95 | 153.05 | 154.80 | 154.80 | qfq | 7,767,154 | 1,220,927,287 | -4.56% |
| 2026-04-01 | 159.02 | 166.36 | 149.21 | 162.20 | 162.20 | qfq | 10,946,874 | 1,724,728,792 | 3.21% |
| 2026-03-31 | 160.01 | 176.00 | 152.90 | 157.16 | 157.16 | qfq | 12,819,624 | 2,082,592,261 | -2.41% |
| 2026-03-30 | 146.41 | 169.99 | 146.00 | 161.04 | 161.04 | qfq | 12,332,721 | 1,981,900,550 | 6.85% |
| 2026-03-27 | 144.99 | 155.55 | 141.00 | 150.71 | 150.71 | qfq | 10,055,621 | 1,498,148,358 | -2.34% |
| 2026-03-26 | 136.00 | 159.25 | 133.00 | 154.32 | 154.32 | qfq | 14,648,770 | 2,112,016,791 | 16.28% |
| 2026-03-25 | 131.90 | 138.00 | 130.90 | 132.71 | 132.71 | qfq | 8,452,706 | 1,133,641,810 | -2.18% |
| 2026-03-24 | 138.78 | 141.00 | 128.10 | 135.67 | 135.67 | qfq | 10,590,195 | 1,424,946,621 | -2.05% |
| 2026-03-23 | 125.36 | 143.60 | 125.24 | 138.51 | 138.51 | qfq | 12,413,245 | 1,708,074,112 | 5.11% |
| 2026-03-20 | 137.00 | 138.00 | 130.75 | 131.77 | 131.77 | qfq | 11,959,448 | 1,601,849,282 | -7.01% |
| 2026-03-19 | 131.76 | 146.80 | 131.76 | 141.70 | 141.70 | qfq | 16,227,350 | 2,238,431,138 | 7.99% |
| 2026-03-18 | 111.01 | 131.21 | 108.97 | 131.21 | 131.21 | qfq | 13,789,818 | 1,677,004,334 | 20.00% |
| 2026-03-17 | 108.97 | 116.92 | 107.00 | 109.34 | 109.34 | qfq | 10,039,520 | 1,129,331,549 | 4.20% |
| 2026-03-16 | 107.75 | 108.80 | 102.00 | 104.93 | 104.93 | qfq | 4,676,092 | 486,730,462 | -3.58% |
| 2026-03-13 | 107.47 | 111.00 | 104.86 | 108.83 | 108.83 | qfq | 8,312,228 | 901,418,409 | 1.63% |
| 2026-03-12 | 102.06 | 109.50 | 102.06 | 107.08 | 107.08 | qfq | 7,615,639 | 810,161,312 | 4.36% |
| 2026-03-11 | 103.65 | 105.91 | 101.01 | 102.61 | 102.61 | qfq | 3,990,118 | 411,164,441 | -0.86% |
| 2026-03-10 | 101.83 | 104.88 | 101.06 | 103.50 | 103.50 | qfq | 3,988,478 | 411,245,300 | 4.05% |
| 2026-03-09 | 98.50 | 100.22 | 96.16 | 99.47 | 99.47 | qfq | 3,085,165 | 302,132,578 | -1.05% |
| 2026-03-06 | 98.99 | 103.00 | 98.61 | 100.53 | 100.53 | qfq | 2,905,057 | 293,713,954 | 0.79% |
| 2026-03-05 | 101.85 | 103.86 | 97.98 | 99.74 | 99.74 | qfq | 3,266,928 | 327,771,740 | -0.17% |
| 2026-03-04 | 98.50 | 102.22 | 98.00 | 99.91 | 99.91 | qfq | 3,432,338 | 344,823,141 | -0.31% |
| 2026-03-03 | 108.00 | 109.20 | 100.21 | 100.22 | 100.22 | qfq | 5,470,949 | 561,513,189 | -8.31% |
| 2026-03-02 | 108.47 | 112.01 | 106.00 | 109.30 | 109.30 | qfq | 6,622,844 | 722,739,972 | 0.51% |
| 2026-02-27 | 104.50 | 114.82 | 104.20 | 108.75 | 108.75 | qfq | 7,734,102 | 852,655,814 | 3.09% |
| 2026-02-26 | 103.41 | 106.81 | 102.39 | 105.49 | 105.49 | qfq | 4,655,897 | 488,712,367 | 1.39% |
| 2026-02-25 | 100.00 | 105.78 | 99.33 | 104.04 | 104.04 | qfq | 4,696,814 | 483,388,570 | 3.52% |
| 2026-02-24 | 101.42 | 101.57 | 99.00 | 100.50 | 100.50 | qfq | 2,825,674 | 283,461,050 | 0.08% |
| 2026-02-13 | 101.14 | 102.53 | 100.30 | 100.42 | 100.42 | qfq | 2,680,351 | 271,957,222 | -0.77% |
| 2026-02-12 | 103.43 | 104.57 | 101.01 | 101.20 | 101.20 | qfq | 4,509,411 | 462,391,416 | -2.12% |
| 2026-02-11 | 107.50 | 108.35 | 103.38 | 103.39 | 103.39 | qfq | 5,041,733 | 529,532,664 | -3.93% |
| 2026-02-10 | 111.95 | 112.50 | 106.33 | 107.62 | 107.62 | qfq | 5,376,563 | 580,556,086 | -4.41% |
| 2026-02-09 | 108.22 | 114.23 | 107.79 | 112.58 | 112.58 | qfq | 6,785,488 | 753,314,406 | 5.91% |
| 2026-02-06 | 111.76 | 113.68 | 106.30 | 106.30 | 106.30 | qfq | 8,158,033 | 890,851,210 | -8.05% |
| 2026-02-05 | 109.00 | 120.87 | 108.00 | 115.61 | 115.61 | qfq | 11,243,863 | 1,310,113,216 | 3.87% |
| 2026-02-04 | 108.70 | 111.78 | 106.21 | 111.30 | 111.30 | qfq | 7,132,839 | 784,096,264 | 2.30% |
| 2026-02-03 | 106.20 | 110.48 | 103.74 | 108.80 | 108.80 | qfq | 6,448,108 | 693,276,886 | 4.33% |
| 2026-02-02 | 106.45 | 108.80 | 104.10 | 104.28 | 104.28 | qfq | 3,802,324 | 402,641,320 | -1.06% |
| 2026-01-30 | 108.26 | 108.89 | 104.10 | 105.40 | 105.40 | qfq | 4,320,307 | 456,013,578 | -2.64% |
| 2026-01-29 | 108.00 | 110.98 | 106.30 | 108.26 | 108.26 | qfq | 4,649,651 | 505,827,491 | -1.81% |
| 2026-01-28 | 111.10 | 113.60 | 108.05 | 110.26 | 110.26 | qfq | 5,174,153 | 569,053,293 | -1.74% |
| 2026-01-27 | 110.58 | 114.30 | 108.80 | 112.21 | 112.21 | qfq | 6,976,515 | 775,308,576 | 0.52% |
| 2026-01-26 | 124.67 | 125.90 | 111.63 | 111.63 | 111.63 | qfq | 10,824,783 | 1,263,443,296 | -12.96% |
| 2026-01-23 | 120.47 | 131.29 | 117.00 | 128.25 | 128.25 | qfq | 12,743,433 | 1,604,714,651 | 7.33% |
| 2026-01-22 | 117.10 | 122.72 | 115.00 | 119.49 | 119.49 | qfq | 8,006,989 | 955,503,881 | 2.77% |
| 2026-01-21 | 117.29 | 123.58 | 115.53 | 116.27 | 116.27 | qfq | 8,506,681 | 1,011,212,481 | -0.15% |
| 2026-01-20 | 134.29 | 138.66 | 114.20 | 116.45 | 116.45 | qfq | 11,862,366 | 1,463,019,594 | -12.11% |
| 2026-01-19 | 132.34 | 137.80 | 128.99 | 132.50 | 132.50 | qfq | 7,910,979 | 1,058,969,105 | -0.88% |
| 2026-01-16 | 137.20 | 142.05 | 131.07 | 133.67 | 133.67 | qfq | 9,109,062 | 1,242,447,601 | -1.66% |
| 2026-01-15 | 139.00 | 142.99 | 130.00 | 135.92 | 135.92 | qfq | 10,379,531 | 1,396,824,496 | -7.72% |
| 2026-01-14 | 158.08 | 163.60 | 146.01 | 147.29 | 147.29 | qfq | 13,003,956 | 2,025,540,556 | -10.73% |
| 2026-01-13 | 158.01 | 170.05 | 136.00 | 165.00 | 165.00 | qfq | 14,372,752 | 2,206,798,111 | 3.22% |
| 2026-01-12 | 154.00 | 169.00 | 145.08 | 159.85 | 159.85 | qfq | 13,265,272 | 2,109,358,754 | 8.17% |
| 2026-01-09 | 142.20 | 156.55 | 138.36 | 147.77 | 147.77 | qfq | 13,658,830 | 2,015,172,077 | 2.90% |
| 2026-01-08 | 132.00 | 150.00 | 130.00 | 143.60 | 143.60 | qfq | 14,679,253 | 2,055,904,899 | 6.64% |
| 2026-01-07 | 132.00 | 141.00 | 125.52 | 134.66 | 134.66 | qfq | 13,829,120 | 1,836,156,780 | 1.98% |
| 2026-01-06 | 135.02 | 142.19 | 125.00 | 132.04 | 132.04 | qfq | 16,066,365 | 2,114,855,013 | -3.78% |
| 2026-01-05 | 115.98 | 137.23 | 110.00 | 137.23 | 137.23 | qfq | 18,082,709 | 2,186,667,729 | 20.00% |
| 2025-12-31 | 107.16 | 120.49 | 104.44 | 114.36 | 114.36 | qfq | 16,090,268 | 1,794,438,470 | 6.24% |
| 2025-12-30 | 110.00 | 113.50 | 107.01 | 107.64 | 107.64 | qfq | 12,012,722 | 1,317,512,163 | -6.58% |
| 2025-12-29 | 116.20 | 119.81 | 113.00 | 115.22 | 115.22 | qfq | 14,166,287 | 1,640,421,092 | -6.02% |
| 2025-12-26 | 112.50 | 131.99 | 112.50 | 122.60 | 122.60 | qfq | 18,856,059 | 2,299,817,497 | 10.97% |
| 2025-12-25 | 106.08 | 116.00 | 104.92 | 110.48 | 110.48 | qfq | 16,780,493 | 1,849,505,550 | 2.92% |
| 2025-12-24 | 101.50 | 110.70 | 99.08 | 107.35 | 107.35 | qfq | 16,559,712 | 1,756,862,744 | 4.17% |
| 2025-12-23 | 112.81 | 113.60 | 102.21 | 103.05 | 103.05 | qfq | 16,550,207 | 1,765,529,688 | -6.87% |
| 2025-12-22 | 119.00 | 119.55 | 109.88 | 110.65 | 110.65 | qfq | 13,202,157 | 1,478,939,979 | -7.06% |
| 2025-12-19 | 118.01 | 129.25 | 115.60 | 119.05 | 119.05 | qfq | 14,711,681 | 1,784,779,876 | 1.32% |
| 2025-12-18 | 100.56 | 123.00 | 100.56 | 117.50 | 117.50 | qfq | 17,300,773 | 1,969,673,103 | 12.35% |
| 2025-12-17 | 96.98 | 108.62 | 96.98 | 104.58 | 104.58 | qfq | 15,869,753 | 1,650,970,753 | 8.37% |
| 2025-12-16 | 83.80 | 102.00 | 83.00 | 96.50 | 96.50 | qfq | 17,723,032 | 1,649,721,190 | 6.75% |
| 2025-12-15 | 83.33 | 94.38 | 80.10 | 90.40 | 90.40 | qfq | 17,303,425 | 1,526,754,264 | 14.94% |
| 2025-12-12 | 67.00 | 80.00 | 67.00 | 78.65 | 78.65 | qfq | 16,427,351 | 1,237,314,108 | 14.60% |
| 2025-12-11 | 69.03 | 71.86 | 67.17 | 68.63 | 68.63 | qfq | 10,563,653 | 730,731,813 | 1.37% |
| 2025-12-10 | 66.00 | 69.56 | 65.28 | 67.70 | 67.70 | qfq | 7,391,976 | 499,301,348 | 1.82% |
| 2025-12-09 | 63.01 | 72.50 | 63.01 | 66.49 | 66.49 | qfq | 10,250,082 | 697,823,984 | 3.25% |
| 2025-12-08 | 66.18 | 68.00 | 63.73 | 64.40 | 64.40 | qfq | 11,453,330 | 752,452,853 | -2.87% |
| 2025-12-05 | 60.99 | 68.68 | 60.11 | 66.30 | 66.30 | qfq | 12,545,047 | 809,095,554 | 8.90% |
| 2025-12-04 | 58.51 | 63.18 | 58.18 | 60.88 | 60.88 | qfq | 8,383,092 | 513,538,380 | 2.44% |
| 2025-12-03 | 58.02 | 62.82 | 55.88 | 59.43 | 59.43 | qfq | 7,854,820 | 463,152,281 | 2.11% |
| 2025-12-02 | 57.08 | 59.25 | 57.02 | 58.20 | 58.20 | qfq | 3,747,844 | 218,146,773 | -0.38% |
| 2025-12-01 | 57.29 | 59.60 | 56.41 | 58.42 | 58.42 | qfq | 4,372,895 | 256,224,745 | 2.83% |
| 2025-11-28 | 56.91 | 57.80 | 55.46 | 56.81 | 56.81 | qfq | 3,814,490 | 216,120,306 | -0.19% |
| 2025-11-27 | 54.96 | 57.41 | 54.00 | 56.92 | 56.92 | qfq | 4,244,681 | 237,258,262 | 2.28% |
| 2025-11-26 | 57.83 | 59.50 | 55.00 | 55.65 | 55.65 | qfq | 4,492,459 | 254,630,475 | -1.56% |
| 2025-11-25 | 54.81 | 57.85 | 54.21 | 56.53 | 56.53 | qfq | 4,821,311 | 271,588,798 | 3.72% |
| 2025-11-24 | 51.08 | 55.33 | 50.92 | 54.50 | 54.50 | qfq | 4,348,783 | 232,712,946 | 7.16% |
| 2025-11-21 | 53.28 | 54.50 | 50.79 | 50.86 | 50.86 | qfq | 2,764,782 | 144,281,788 | -6.01% |
| 2025-11-20 | 53.78 | 54.69 | 53.19 | 54.11 | 54.11 | qfq | 1,791,246 | 96,730,346 | 0.74% |
| 2025-11-19 | 55.28 | 55.58 | 53.63 | 53.71 | 53.71 | qfq | 2,359,203 | 127,751,601 | -3.45% |
| 2025-11-18 | 55.94 | 55.99 | 53.83 | 55.63 | 55.63 | qfq | 3,108,947 | 170,740,214 | -0.64% |
| 2025-11-17 | 57.65 | 58.36 | 55.77 | 55.99 | 55.99 | qfq | 3,972,987 | 226,584,373 | -2.88% |
| 2025-11-14 | 59.43 | 59.43 | 57.22 | 57.65 | 57.65 | qfq | 4,411,213 | 255,809,297 | -3.82% |
| 2025-11-13 | 59.00 | 62.50 | 58.46 | 59.94 | 59.94 | qfq | 6,164,038 | 375,927,280 | 1.06% |
| 2025-11-12 | 59.38 | 61.00 | 57.09 | 59.31 | 59.31 | qfq | 5,048,490 | 296,597,152 | -0.67% |
| 2025-11-11 | 61.40 | 62.10 | 59.44 | 59.71 | 59.71 | qfq | 4,165,537 | 251,737,054 | -3.05% |
| 2025-11-10 | 62.30 | 64.37 | 61.36 | 61.59 | 61.59 | qfq | 6,407,384 | 401,242,200 | -0.93% |
| 2025-11-07 | 57.80 | 62.51 | 57.00 | 62.17 | 62.17 | qfq | 8,453,358 | 511,987,951 | 6.27% |
| 2025-11-06 | 59.16 | 60.56 | 57.91 | 58.50 | 58.50 | qfq | 3,908,306 | 229,022,358 | -2.03% |
| 2025-11-05 | 57.20 | 61.06 | 57.20 | 59.71 | 59.71 | qfq | 5,308,627 | 316,078,151 | 1.98% |
| 2025-11-04 | 60.06 | 60.55 | 58.17 | 58.55 | 58.55 | qfq | 5,513,548 | 325,357,183 | -3.86% |
| 2025-11-03 | 59.51 | 62.88 | 58.63 | 60.90 | 60.90 | qfq | 8,327,786 | 506,050,119 | 3.57% |
| 2025-10-31 | 56.16 | 60.00 | 55.73 | 58.80 | 58.80 | qfq | 7,142,356 | 412,779,410 | 3.67% |
| 2025-10-30 | 56.16 | 58.35 | 55.33 | 56.72 | 56.72 | qfq | 5,439,398 | 310,794,652 | 0.14% |
| 2025-10-29 | 55.96 | 57.80 | 55.81 | 56.64 | 56.64 | qfq | 4,693,498 | 265,436,173 | -0.39% |
| 2025-10-28 | 57.00 | 58.43 | 56.44 | 56.86 | 56.86 | qfq | 5,859,214 | 336,678,812 | -1.16% |
| 2025-10-27 | 55.30 | 58.50 | 55.28 | 57.53 | 57.53 | qfq | 9,491,736 | 540,166,208 | -3.23% |
| 2025-10-24 | 54.51 | 61.32 | 54.51 | 59.45 | 59.45 | qfq | 11,989,723 | 712,333,540 | 16.34% |
| 2025-10-23 | 52.25 | 52.30 | 50.26 | 51.10 | 51.10 | qfq | 2,191,500 | 111,630,430 | -2.80% |
| 2025-10-22 | 53.53 | 53.90 | 52.41 | 52.57 | 52.57 | qfq | 2,565,796 | 135,599,322 | -2.90% |
| 2025-10-21 | 55.30 | 57.11 | 53.88 | 54.14 | 54.14 | qfq | 4,075,327 | 223,963,729 | -1.22% |
| 2025-10-20 | 53.25 | 57.68 | 53.25 | 54.81 | 54.81 | qfq | 5,222,482 | 291,721,778 | 3.49% |
| 2025-10-17 | 54.50 | 55.86 | 52.66 | 52.96 | 52.96 | qfq | 2,361,858 | 127,952,357 | -2.93% |
| 2025-10-16 | 55.43 | 55.97 | 54.17 | 54.56 | 54.56 | qfq | 2,367,000 | 129,649,892 | -2.52% |
| 2025-10-15 | 56.52 | 56.99 | 54.79 | 55.97 | 55.97 | qfq | 2,781,733 | 154,955,350 | 0.04% |
| 2025-10-14 | 57.00 | 57.86 | 55.37 | 55.95 | 55.95 | qfq | 3,569,424 | 202,441,642 | -0.87% |
| 2025-10-13 | 53.00 | 56.98 | 52.06 | 56.44 | 56.44 | qfq | 3,806,137 | 211,546,232 | 2.56% |
| 2025-10-10 | 55.53 | 56.48 | 54.90 | 55.03 | 55.03 | qfq | 2,546,556 | 141,317,134 | -2.05% |
| 2025-10-09 | 55.99 | 56.60 | 54.66 | 56.18 | 56.18 | qfq | 3,493,000 | 195,128,357 | 0.93% |
| 2025-09-30 | 52.66 | 56.49 | 52.66 | 55.66 | 55.66 | qfq | 5,288,286 | 292,727,108 | 5.72% |
| 2025-09-29 | 51.86 | 52.78 | 51.08 | 52.65 | 52.65 | qfq | 1,762,861 | 91,742,351 | 1.86% |
| 2025-09-26 | 52.31 | 53.17 | 51.68 | 51.69 | 51.69 | qfq | 1,769,380 | 92,474,166 | -1.88% |
| 2025-09-25 | 53.00 | 53.88 | 52.68 | 52.68 | 52.68 | qfq | 1,595,300 | 84,941,506 | -1.37% |
| 2025-09-24 | 52.75 | 53.62 | 52.60 | 53.41 | 53.41 | qfq | 1,422,795 | 75,720,098 | 0.49% |
| 2025-09-23 | 53.45 | 54.28 | 51.54 | 53.15 | 53.15 | qfq | 2,160,285 | 113,622,485 | -1.30% |
| 2025-09-22 | 53.10 | 53.88 | 52.91 | 53.85 | 53.85 | qfq | 1,254,258 | 67,049,841 | 0.86% |
| 2025-09-19 | 53.48 | 54.96 | 52.83 | 53.39 | 53.39 | qfq | 1,884,256 | 101,145,478 | -0.37% |
| 2025-09-18 | 54.80 | 55.90 | 53.21 | 53.59 | 53.59 | qfq | 3,148,936 | 172,218,863 | -2.56% |
| 2025-09-17 | 54.00 | 55.99 | 53.53 | 55.00 | 55.00 | qfq | 3,387,794 | 186,086,176 | 1.93% |
| 2025-09-16 | 53.46 | 54.29 | 52.90 | 53.96 | 53.96 | qfq | 1,721,100 | 92,099,762 | 0.97% |
| 2025-09-15 | 53.81 | 54.43 | 53.26 | 53.44 | 53.44 | qfq | 1,875,600 | 100,497,767 | -1.58% |
| 2025-09-12 | 55.30 | 55.85 | 53.62 | 54.30 | 54.30 | qfq | 3,002,728 | 164,046,485 | -1.45% |
| 2025-09-11 | 53.46 | 55.29 | 53.03 | 55.10 | 55.10 | qfq | 2,818,352 | 154,073,708 | 3.05% |
| 2025-09-10 | 54.24 | 54.66 | 53.31 | 53.47 | 53.47 | qfq | 1,803,395 | 97,111,272 | -0.65% |
| 2025-09-09 | 56.00 | 56.13 | 53.60 | 53.82 | 53.82 | qfq | 2,732,117 | 148,475,875 | -4.57% |
| 2025-09-08 | 55.24 | 56.70 | 54.22 | 56.40 | 56.40 | qfq | 3,800,500 | 210,754,199 | 4.54% |
| 2025-09-05 | 52.74 | 54.26 | 52.53 | 53.95 | 53.95 | qfq | 2,420,221 | 129,758,876 | 3.08% |
| 2025-09-04 | 52.91 | 53.79 | 51.41 | 52.34 | 52.34 | qfq | 2,552,794 | 135,255,626 | -1.17% |
| 2025-09-03 | 57.45 | 57.45 | 52.55 | 52.96 | 52.96 | qfq | 4,067,975 | 221,386,484 | -7.23% |
| 2025-09-02 | 58.21 | 58.39 | 55.60 | 57.09 | 57.09 | qfq | 3,179,973 | 180,234,567 | -1.92% |
| 2025-09-01 | 59.50 | 59.69 | 57.88 | 58.21 | 58.21 | qfq | 2,068,438 | 120,864,245 | -1.36% |
| 2025-08-29 | 58.00 | 59.40 | 57.89 | 59.01 | 59.01 | qfq | 2,444,021 | 143,258,825 | 0.15% |
| 2025-08-28 | 60.81 | 62.55 | 57.18 | 58.92 | 58.92 | qfq | 5,280,347 | 314,189,326 | -3.73% |
| 2025-08-27 | 63.20 | 63.81 | 61.18 | 61.20 | 61.20 | qfq | 4,013,895 | 250,216,398 | -4.15% |
| 2025-08-26 | 65.06 | 66.38 | 63.00 | 63.85 | 63.85 | qfq | 5,738,597 | 369,988,765 | -3.23% |
| 2025-08-25 | 62.25 | 66.00 | 61.59 | 65.98 | 65.98 | qfq | 7,995,559 | 511,324,271 | 6.06% |
| 2025-08-22 | 61.51 | 62.68 | 60.99 | 62.21 | 62.21 | qfq | 3,912,134 | 241,931,848 | 1.63% |
| 2025-08-21 | 63.11 | 64.25 | 61.00 | 61.21 | 61.21 | qfq | 4,689,994 | 292,609,667 | -3.47% |
| 2025-08-20 | 64.50 | 64.60 | 61.50 | 63.41 | 63.41 | qfq | 4,609,775 | 290,197,912 | -0.92% |
| 2025-08-19 | 66.31 | 66.99 | 63.81 | 64.00 | 64.00 | qfq | 5,700,700 | 371,802,416 | -3.60% |
| 2025-08-18 | 65.90 | 67.30 | 65.30 | 66.39 | 66.39 | qfq | 5,118,448 | 338,974,109 | 0.62% |
| 2025-08-15 | 64.51 | 68.65 | 64.51 | 65.98 | 65.98 | qfq | 5,959,606 | 396,190,674 | 2.29% |
| 2025-08-14 | 67.59 | 67.80 | 64.00 | 64.50 | 64.50 | qfq | 6,533,586 | 427,018,312 | -5.55% |
| 2025-08-13 | 66.70 | 69.69 | 66.70 | 68.29 | 68.29 | qfq | 6,037,443 | 411,530,288 | 1.77% |
| 2025-08-12 | 66.51 | 68.38 | 65.81 | 67.10 | 67.10 | qfq | 5,555,341 | 372,135,561 | -0.59% |
| 2025-08-11 | 71.01 | 73.39 | 66.81 | 67.50 | 67.50 | qfq | 10,354,175 | 725,543,944 | -3.83% |
| 2025-08-08 | 68.22 | 72.80 | 68.22 | 70.19 | 70.19 | qfq | 10,082,983 | 711,709,715 | 3.10% |
| 2025-08-07 | 69.99 | 69.99 | 66.80 | 68.08 | 68.08 | qfq | 9,328,501 | 635,658,752 | -3.42% |
| 2025-08-06 | 63.16 | 73.23 | 63.16 | 70.49 | 70.49 | qfq | 12,230,686 | 843,388,175 | 9.63% |
| 2025-08-05 | 65.53 | 66.15 | 62.30 | 64.30 | 64.30 | qfq | 7,355,800 | 469,791,598 | 1.66% |
| 2025-08-04 | 62.52 | 65.01 | 62.26 | 63.25 | 63.25 | qfq | 7,328,884 | 466,290,168 | 0.17% |
| 2025-08-01 | 62.14 | 65.24 | 61.00 | 63.14 | 63.14 | qfq | 7,007,279 | 443,215,311 | 1.61% |
| 2025-07-31 | 64.19 | 67.03 | 61.99 | 62.14 | 62.14 | qfq | 8,377,873 | 536,714,615 | -4.09% |
| 2025-07-30 | 66.99 | 68.97 | 63.10 | 64.79 | 64.79 | qfq | 9,149,878 | 597,408,063 | -3.30% |
| 2025-07-29 | 63.00 | 68.39 | 63.00 | 67.00 | 67.00 | qfq | 9,294,148 | 616,141,708 | 3.12% |
| 2025-07-28 | 57.07 | 65.82 | 57.07 | 64.97 | 64.97 | qfq | 11,222,001 | 701,698,799 | 13.82% |
| 2025-07-25 | 55.10 | 57.71 | 53.90 | 57.08 | 57.08 | qfq | 7,335,204 | 408,590,311 | 2.75% |
| 2025-07-24 | 56.26 | 57.85 | 54.40 | 55.55 | 55.55 | qfq | 5,671,563 | 316,588,419 | -1.26% |
| 2025-07-23 | 55.01 | 57.85 | 55.01 | 56.26 | 56.26 | qfq | 6,524,257 | 369,188,615 | 0.46% |
| 2025-07-22 | 53.62 | 57.29 | 53.62 | 56.00 | 56.00 | qfq | 7,130,600 | 399,706,291 | 1.76% |
| 2025-07-21 | 53.01 | 56.15 | 52.55 | 55.03 | 55.03 | qfq | 6,965,362 | 379,627,705 | 2.78% |
| 2025-07-18 | 53.30 | 53.89 | 52.35 | 53.54 | 53.54 | qfq | 5,410,000 | 286,416,518 | 0.04% |
| 2025-07-17 | 50.04 | 53.99 | 49.85 | 53.52 | 53.52 | qfq | 8,519,635 | 445,702,431 | 6.66% |
| 2025-07-16 | 50.55 | 51.09 | 50.12 | 50.18 | 50.18 | qfq | 3,090,173 | 155,910,223 | -1.45% |
| 2025-07-15 | 51.20 | 51.90 | 50.36 | 50.92 | 50.92 | qfq | 3,483,600 | 177,142,290 | -0.76% |
| 2025-07-14 | 50.88 | 51.50 | 50.80 | 51.31 | 51.31 | qfq | 3,607,773 | 184,795,881 | 0.18% |
| 2025-07-11 | 50.99 | 51.69 | 50.09 | 51.22 | 51.22 | qfq | 5,629,700 | 287,067,603 | 0.43% |
| 2025-07-10 | 52.23 | 52.23 | 50.57 | 51.00 | 51.00 | qfq | 6,429,366 | 328,240,243 | -3.32% |
| 2025-07-09 | 54.16 | 55.16 | 51.88 | 52.75 | 52.75 | qfq | 10,940,793 | 583,843,273 | -5.84% |
| 2025-07-08 | 58.80 | 60.90 | 55.83 | 56.02 | 56.02 | qfq | 12,443,035 | 717,446,220 | -4.89% |
| 2025-07-07 | 54.87 | 59.60 | 54.30 | 58.90 | 58.90 | qfq | 12,886,366 | 730,393,733 | 3.42% |
| 2025-07-04 | 54.07 | 60.76 | 53.02 | 56.95 | 56.95 | qfq | 17,825,666 | 1,023,921,279 | 0.44% |
| 2025-07-03 | 49.80 | 56.70 | 49.80 | 56.70 | 56.70 | qfq | 7,950,673 | 444,730,548 | 20.00% |
| 2025-07-02 | 46.37 | 47.25 | 45.45 | 47.25 | 47.25 | qfq | 4,501,344 | 208,328,280 | 0.36% |
| 2025-07-01 | 47.67 | 48.59 | 46.76 | 47.08 | 47.08 | qfq | 5,635,137 | 266,670,254 | -2.93% |
| 2025-06-30 | 46.99 | 51.00 | 45.60 | 48.50 | 48.50 | qfq | 9,990,776 | 484,511,828 | 3.39% |
| 2025-06-27 | 45.50 | 47.79 | 44.01 | 46.91 | 46.91 | qfq | 8,863,344 | 406,144,825 | 3.46% |
| 2025-06-26 | 42.66 | 45.69 | 42.66 | 45.34 | 45.34 | qfq | 7,882,100 | 350,613,144 | 4.95% |
| 2025-06-25 | 42.88 | 44.50 | 42.57 | 43.20 | 43.20 | qfq | 6,182,700 | 267,878,829 | 1.31% |
| 2025-06-24 | 42.68 | 43.20 | 42.31 | 42.64 | 42.64 | qfq | 3,590,438 | 153,161,686 | -0.84% |
| 2025-06-23 | 41.60 | 43.08 | 41.50 | 43.00 | 43.00 | qfq | 3,879,700 | 165,521,703 | 2.63% |
| 2025-06-20 | 43.99 | 44.11 | 41.81 | 41.90 | 41.90 | qfq | 5,768,500 | 245,823,378 | -5.48% |
| 2025-06-19 | 45.35 | 46.55 | 43.90 | 44.33 | 44.33 | qfq | 6,296,400 | 283,980,527 | -3.59% |
| 2025-06-18 | 45.00 | 46.55 | 44.33 | 45.98 | 45.98 | qfq | 6,532,800 | 298,747,571 | 0.83% |
| 2025-06-17 | 48.00 | 48.03 | 45.06 | 45.60 | 45.60 | qfq | 8,510,700 | 393,209,170 | -5.73% |
| 2025-06-16 | 47.90 | 49.20 | 47.21 | 48.37 | 48.37 | qfq | 7,183,050 | 344,154,614 | 0.62% |
| 2025-06-13 | 49.57 | 50.74 | 46.67 | 48.07 | 48.07 | qfq | 9,644,293 | 468,331,116 | -3.99% |
| 2025-06-12 | 48.01 | 50.80 | 47.70 | 50.07 | 50.07 | qfq | 11,945,695 | 589,396,546 | -1.71% |
| 2025-06-11 | 46.22 | 51.53 | 44.11 | 50.94 | 50.94 | qfq | 14,784,850 | 688,281,254 | 4.94% |
| 2025-06-10 | 46.97 | 52.59 | 46.96 | 48.54 | 48.54 | qfq | 15,201,155 | 753,164,978 | 0.62% |
| 2025-06-09 | 46.98 | 48.50 | 45.55 | 48.24 | 48.24 | qfq | 13,453,636 | 628,270,217 | -3.31% |
| 2025-06-06 | 47.24 | 52.61 | 46.00 | 49.89 | 49.89 | qfq | 17,243,515 | 842,523,159 | 11.06% |
| 2025-06-05 | 37.23 | 44.92 | 36.86 | 44.92 | 44.92 | qfq | 10,505,732 | 438,481,048 | 20.01% |
| 2025-06-04 | 36.46 | 38.04 | 36.45 | 37.43 | 37.43 | qfq | 2,583,000 | 96,920,120 | 2.66% |
| 2025-06-03 | 36.28 | 37.09 | 36.00 | 36.46 | 36.46 | qfq | 1,390,200 | 50,754,538 | 0.22% |
| 2025-05-30 | 36.88 | 36.88 | 36.13 | 36.38 | 36.38 | qfq | 1,513,500 | 55,182,660 | -1.20% |
| 2025-05-29 | 35.96 | 36.85 | 35.66 | 36.82 | 36.82 | qfq | 1,664,800 | 60,712,934 | 2.82% |
| 2025-05-28 | 36.70 | 36.84 | 35.65 | 35.81 | 35.81 | qfq | 1,138,700 | 41,041,356 | -2.16% |
| 2025-05-27 | 36.60 | 36.78 | 35.85 | 36.60 | 36.60 | qfq | 1,203,900 | 43,671,908 | 0.27% |
| 2025-05-26 | 35.85 | 36.79 | 35.48 | 36.50 | 36.50 | qfq | 1,434,300 | 51,946,245 | 2.59% |
| 2025-05-23 | 36.18 | 36.56 | 35.49 | 35.58 | 35.58 | qfq | 1,479,500 | 53,327,371 | -1.74% |
| 2025-05-22 | 36.40 | 37.60 | 36.02 | 36.21 | 36.21 | qfq | 2,291,600 | 84,330,699 | -0.52% |
| 2025-05-21 | 37.55 | 37.55 | 36.00 | 36.40 | 36.40 | qfq | 1,620,800 | 59,140,077 | -2.05% |
| 2025-05-20 | 36.90 | 37.28 | 36.54 | 37.16 | 37.16 | qfq | 1,207,592 | 44,636,965 | 0.30% |
| 2025-05-19 | 36.98 | 37.29 | 36.29 | 37.05 | 37.05 | qfq | 1,271,000 | 46,885,072 | 1.28% |
| 2025-05-16 | 36.80 | 37.40 | 36.49 | 36.58 | 36.58 | qfq | 1,155,300 | 42,546,904 | -0.73% |
| 2025-05-15 | 37.82 | 38.04 | 36.79 | 36.85 | 36.85 | qfq | 1,322,100 | 48,989,216 | -2.20% |
| 2025-05-14 | 38.41 | 39.01 | 37.47 | 37.68 | 37.68 | qfq | 1,857,900 | 70,373,970 | -1.21% |
| 2025-05-13 | 39.49 | 39.56 | 38.00 | 38.14 | 38.14 | qfq | 2,326,127 | 89,983,389 | -3.05% |
| 2025-05-12 | 38.77 | 39.91 | 38.50 | 39.34 | 39.34 | qfq | 2,674,700 | 105,482,274 | 1.50% |
| 2025-05-09 | 39.42 | 39.93 | 38.64 | 38.76 | 38.76 | qfq | 2,359,255 | 92,035,029 | -1.62% |
| 2025-05-08 | 37.77 | 39.69 | 37.77 | 39.40 | 39.40 | qfq | 2,862,055 | 111,089,967 | 3.58% |
| 2025-05-07 | 37.81 | 38.68 | 37.38 | 38.04 | 38.04 | qfq | 3,479,739 | 132,311,349 | 2.26% |
| 2025-05-06 | 36.21 | 37.20 | 36.21 | 37.20 | 37.20 | qfq | 1,638,900 | 60,348,512 | 2.76% |
| 2025-04-30 | 34.73 | 36.56 | 34.60 | 36.20 | 36.20 | qfq | 2,347,900 | 84,065,366 | 4.68% |
| 2025-04-29 | 33.87 | 34.88 | 33.84 | 34.58 | 34.58 | qfq | 1,602,100 | 55,385,234 | 2.10% |
| 2025-04-28 | 34.06 | 34.40 | 33.40 | 33.87 | 33.87 | qfq | 1,102,900 | 37,359,242 | -0.79% |
| 2025-04-25 | 34.53 | 35.57 | 34.10 | 34.14 | 34.14 | qfq | 1,839,000 | 63,542,880 | -1.61% |
| 2025-04-24 | 34.41 | 35.30 | 33.88 | 34.70 | 34.70 | qfq | 1,904,800 | 65,613,379 | 0.12% |
| 2025-04-23 | 35.29 | 35.70 | 34.50 | 34.66 | 34.66 | qfq | 1,748,100 | 60,995,104 | -1.08% |
| 2025-04-22 | 35.84 | 35.84 | 34.50 | 35.04 | 35.04 | qfq | 1,368,200 | 47,840,433 | -0.62% |
| 2025-04-21 | 34.91 | 35.50 | 34.01 | 35.26 | 35.26 | qfq | 1,465,984 | 51,434,057 | 2.65% |
| 2025-04-18 | 34.50 | 34.84 | 33.94 | 34.35 | 34.35 | qfq | 1,233,500 | 42,391,971 | -0.84% |
| 2025-04-17 | 34.96 | 35.86 | 34.57 | 34.64 | 34.64 | qfq | 1,678,100 | 59,113,776 | -1.06% |
| 2025-04-16 | 36.94 | 37.50 | 34.31 | 35.01 | 35.01 | qfq | 2,066,200 | 73,114,981 | -2.34% |
| 2025-04-15 | 35.99 | 36.19 | 35.20 | 35.85 | 35.85 | qfq | 1,476,300 | 52,456,157 | -0.39% |
| 2025-04-14 | 36.79 | 36.82 | 35.77 | 35.99 | 35.99 | qfq | 1,700,000 | 61,555,592 | -0.14% |
| 2025-04-11 | 34.75 | 36.88 | 34.73 | 36.04 | 36.04 | qfq | 2,272,700 | 82,008,781 | 2.39% |
| 2025-04-10 | 35.94 | 36.65 | 35.20 | 35.20 | 35.20 | qfq | 2,571,800 | 92,170,793 | -0.37% |
| 2025-04-09 | 32.90 | 35.59 | 31.06 | 35.33 | 35.33 | qfq | 2,925,000 | 99,539,768 | 5.75% |
| 2025-04-08 | 31.46 | 33.88 | 31.46 | 33.41 | 33.41 | qfq | 3,027,738 | 100,571,071 | 8.23% |
| 2025-04-07 | 36.48 | 36.60 | 30.56 | 30.87 | 30.87 | qfq | 3,373,730 | 111,040,064 | -19.19% |
| 2025-04-03 | 38.70 | 39.35 | 37.96 | 38.20 | 38.20 | qfq | 1,133,943 | 43,725,792 | -1.65% |
| 2025-04-02 | 40.00 | 40.00 | 38.82 | 38.84 | 38.84 | qfq | 1,878,543 | 73,630,497 | -2.12% |
| 2025-04-01 | 38.60 | 41.54 | 38.10 | 39.68 | 39.68 | qfq | 3,090,200 | 123,050,915 | 4.17% |
| 2025-03-31 | 38.00 | 38.45 | 37.31 | 38.09 | 38.09 | qfq | 1,368,300 | 51,770,887 | -0.65% |
| 2025-03-28 | 38.97 | 39.28 | 38.28 | 38.34 | 38.34 | qfq | 1,134,400 | 43,911,394 | -1.19% |
| 2025-03-27 | 38.58 | 38.99 | 37.38 | 38.80 | 38.80 | qfq | 1,262,600 | 48,442,348 | 0.99% |
| 2025-03-26 | 38.48 | 39.25 | 38.39 | 38.42 | 38.42 | qfq | 989,000 | 38,363,156 | -0.52% |
| 2025-03-25 | 39.36 | 39.91 | 38.50 | 38.62 | 38.62 | qfq | 1,570,800 | 61,391,493 | -1.88% |
| 2025-03-24 | 41.12 | 41.74 | 38.15 | 39.36 | 39.36 | qfq | 2,312,600 | 92,078,101 | -4.23% |
| 2025-03-21 | 42.64 | 43.48 | 40.80 | 41.10 | 41.10 | qfq | 2,063,800 | 86,075,279 | -3.59% |
| 2025-03-20 | 41.58 | 43.39 | 41.05 | 42.63 | 42.63 | qfq | 2,261,200 | 95,462,901 | 2.55% |
| 2025-03-19 | 42.77 | 42.79 | 41.15 | 41.57 | 41.57 | qfq | 2,142,900 | 89,507,937 | -3.30% |
| 2025-03-18 | 42.01 | 43.57 | 42.00 | 42.99 | 42.99 | qfq | 2,657,200 | 114,266,336 | 2.02% |
| 2025-03-17 | 42.51 | 42.86 | 41.91 | 42.14 | 42.14 | qfq | 1,479,800 | 62,465,721 | -0.87% |
| 2025-03-14 | 42.07 | 42.76 | 41.30 | 42.51 | 42.51 | qfq | 1,882,100 | 78,981,065 | 1.07% |
| 2025-03-13 | 43.97 | 44.31 | 41.68 | 42.06 | 42.06 | qfq | 2,895,100 | 123,003,294 | -4.34% |
| 2025-03-12 | 44.76 | 44.99 | 43.79 | 43.97 | 43.97 | qfq | 2,447,100 | 108,479,697 | -1.19% |
| 2025-03-11 | 43.42 | 45.30 | 43.11 | 44.50 | 44.50 | qfq | 2,425,000 | 107,245,207 | 1.48% |
| 2025-03-10 | 44.50 | 45.35 | 43.70 | 43.85 | 43.85 | qfq | 2,087,714 | 92,203,818 | -1.46% |
| 2025-03-07 | 44.47 | 45.60 | 43.74 | 44.50 | 44.50 | qfq | 3,108,143 | 139,089,354 | -0.65% |
| 2025-03-06 | 44.75 | 45.20 | 44.06 | 44.79 | 44.79 | qfq | 3,236,200 | 144,736,899 | 0.13% |
| 2025-03-05 | 44.00 | 45.79 | 43.43 | 44.73 | 44.73 | qfq | 3,589,500 | 159,762,427 | 0.22% |
| 2025-03-04 | 42.02 | 44.99 | 41.80 | 44.63 | 44.63 | qfq | 4,062,742 | 177,510,517 | 5.81% |
| 2025-03-03 | 43.22 | 43.99 | 41.71 | 42.18 | 42.18 | qfq | 3,208,976 | 137,342,339 | -3.28% |
| 2025-02-28 | 45.41 | 46.29 | 42.80 | 43.61 | 43.61 | qfq | 3,616,500 | 160,005,693 | -4.62% |
| 2025-02-27 | 47.25 | 47.45 | 44.81 | 45.72 | 45.72 | qfq | 4,983,377 | 229,242,585 | -3.24% |
| 2025-02-26 | 45.64 | 47.65 | 44.41 | 47.25 | 47.25 | qfq | 6,672,700 | 307,053,588 | 3.17% |
| 2025-02-25 | 44.16 | 47.50 | 44.03 | 45.80 | 45.80 | qfq | 6,380,855 | 293,777,685 | -0.78% |
| 2025-02-24 | 44.02 | 46.50 | 43.33 | 46.16 | 46.16 | qfq | 6,471,531 | 294,161,797 | 3.54% |
| 2025-02-21 | 43.06 | 44.80 | 42.87 | 44.58 | 44.58 | qfq | 3,991,300 | 175,760,995 | 2.51% |
| 2025-02-20 | 43.92 | 44.20 | 43.27 | 43.49 | 43.49 | qfq | 3,671,176 | 160,172,571 | -2.16% |
| 2025-02-19 | 42.70 | 44.90 | 42.63 | 44.45 | 44.45 | qfq | 5,286,855 | 233,593,066 | 4.83% |
| 2025-02-18 | 45.50 | 46.00 | 42.39 | 42.40 | 42.40 | qfq | 6,175,500 | 272,273,020 | -9.75% |
| 2025-02-17 | 44.88 | 49.95 | 44.30 | 46.98 | 46.98 | qfq | 9,173,400 | 424,570,673 | 6.10% |
| 2025-02-14 | 43.61 | 45.09 | 42.88 | 44.28 | 44.28 | qfq | 4,373,100 | 193,121,421 | 1.17% |
| 2025-02-13 | 44.63 | 45.12 | 43.65 | 43.77 | 43.77 | qfq | 4,572,801 | 202,209,812 | -2.99% |
| 2025-02-12 | 43.70 | 46.06 | 43.34 | 45.12 | 45.12 | qfq | 7,210,400 | 321,353,473 | 2.57% |
| 2025-02-11 | 44.70 | 46.49 | 43.50 | 43.99 | 43.99 | qfq | 7,947,179 | 355,661,312 | -4.33% |
| 2025-02-10 | 43.15 | 46.39 | 42.50 | 45.98 | 45.98 | qfq | 8,697,269 | 393,869,709 | 6.02% |
| 2025-02-07 | 41.10 | 44.90 | 40.75 | 43.37 | 43.37 | qfq | 9,484,919 | 409,452,730 | 3.71% |
| 2025-02-06 | 40.20 | 43.28 | 39.51 | 41.82 | 41.82 | qfq | 10,113,555 | 422,247,331 | 4.39% |
| 2025-02-05 | 35.86 | 40.06 | 34.63 | 40.06 | 40.06 | qfq | 6,612,196 | 254,565,122 | 20.01% |
| 2025-01-27 | 34.60 | 34.99 | 33.33 | 33.38 | 33.38 | qfq | 1,061,086 | 36,026,831 | -2.71% |
| 2025-01-24 | 34.10 | 34.45 | 33.55 | 34.31 | 34.31 | qfq | 1,054,900 | 35,978,153 | 1.21% |
| 2025-01-23 | 34.52 | 35.30 | 33.90 | 33.90 | 33.90 | qfq | 1,268,000 | 44,036,434 | -0.64% |
| 2025-01-22 | 34.48 | 34.70 | 33.99 | 34.12 | 34.12 | qfq | 1,025,300 | 35,107,114 | -1.22% |
| 2025-01-21 | 35.41 | 35.47 | 34.11 | 34.54 | 34.54 | qfq | 1,315,500 | 45,461,277 | -1.76% |
| 2025-01-20 | 34.87 | 35.50 | 34.54 | 35.16 | 35.16 | qfq | 1,114,700 | 39,172,523 | 1.18% |
| 2025-01-17 | 34.80 | 35.26 | 34.33 | 34.75 | 34.75 | qfq | 1,133,600 | 39,440,179 | -0.80% |
| 2025-01-16 | 35.00 | 35.55 | 34.43 | 35.03 | 35.03 | qfq | 1,273,700 | 44,633,616 | 0.66% |
| 2025-01-15 | 35.69 | 35.99 | 34.80 | 34.80 | 34.80 | qfq | 1,257,400 | 44,225,669 | -2.38% |
| 2025-01-14 | 34.17 | 35.66 | 34.16 | 35.65 | 35.65 | qfq | 1,831,209 | 64,233,926 | 4.51% |
| 2025-01-13 | 33.34 | 34.29 | 32.51 | 34.11 | 34.11 | qfq | 1,206,400 | 40,451,574 | 1.46% |
| 2025-01-10 | 34.84 | 35.64 | 33.62 | 33.62 | 33.62 | qfq | 1,468,300 | 50,908,899 | -3.53% |
| 2025-01-09 | 34.00 | 35.28 | 33.50 | 34.85 | 34.85 | qfq | 1,509,676 | 52,659,438 | 1.96% |
| 2025-01-08 | 34.13 | 34.71 | 33.10 | 34.18 | 34.18 | qfq | 1,240,500 | 42,136,091 | -0.84% |
| 2025-01-07 | 33.60 | 34.47 | 33.33 | 34.47 | 34.47 | qfq | 1,267,000 | 42,976,746 | 2.96% |
| 2025-01-06 | 33.87 | 34.30 | 32.35 | 33.48 | 33.48 | qfq | 1,311,700 | 43,982,541 | -1.30% |
| 2025-01-03 | 36.66 | 36.79 | 33.92 | 33.92 | 33.92 | qfq | 1,860,000 | 65,327,827 | -7.07% |
| 2025-01-02 | 37.38 | 37.88 | 36.08 | 36.50 | 36.50 | qfq | 1,447,600 | 53,434,331 | -2.33% |
| 2024-12-31 | 38.88 | 39.29 | 37.37 | 37.37 | 37.37 | qfq | 1,557,055 | 59,174,269 | -3.98% |
| 2024-12-30 | 39.93 | 40.25 | 38.60 | 38.92 | 38.92 | qfq | 1,335,200 | 52,546,392 | -1.84% |
| 2024-12-27 | 40.97 | 41.49 | 39.32 | 39.65 | 39.65 | qfq | 1,797,590 | 72,280,742 | 1.15% |
| 2024-12-26 | 38.88 | 39.84 | 38.66 | 39.20 | 39.20 | qfq | 1,190,090 | 46,955,676 | 1.55% |
| 2024-12-25 | 39.89 | 39.94 | 38.01 | 38.60 | 38.60 | qfq | 1,621,700 | 62,799,105 | -3.23% |
| 2024-12-24 | 39.99 | 40.58 | 39.12 | 39.89 | 39.89 | qfq | 1,499,993 | 59,537,583 | 0.05% |
| 2024-12-23 | 42.00 | 42.00 | 39.54 | 39.87 | 39.87 | qfq | 2,087,900 | 84,318,978 | -4.30% |
| 2024-12-20 | 41.03 | 42.56 | 40.78 | 41.66 | 41.66 | qfq | 1,908,100 | 79,752,950 | 1.54% |
| 2024-12-19 | 40.70 | 41.49 | 40.45 | 41.03 | 41.03 | qfq | 1,627,590 | 66,643,351 | -0.36% |
| 2024-12-18 | 41.00 | 41.75 | 39.60 | 41.18 | 41.18 | qfq | 2,140,172 | 87,285,304 | 0.78% |
| 2024-12-17 | 43.59 | 43.80 | 40.71 | 40.86 | 40.86 | qfq | 3,022,400 | 126,437,981 | -6.13% |
| 2024-12-16 | 44.38 | 45.52 | 43.23 | 43.53 | 43.53 | qfq | 3,020,387 | 133,851,991 | -2.31% |
| 2024-12-13 | 45.00 | 45.88 | 43.99 | 44.56 | 44.56 | qfq | 2,927,090 | 130,912,670 | -2.26% |
| 2024-12-12 | 45.89 | 46.20 | 44.44 | 45.59 | 45.59 | qfq | 3,468,277 | 156,864,442 | -0.44% |
| 2024-12-11 | 46.00 | 46.43 | 45.11 | 45.79 | 45.79 | qfq | 3,527,290 | 160,720,549 | -1.38% |
| 2024-12-10 | 44.44 | 48.00 | 43.70 | 46.43 | 46.43 | qfq | 6,399,977 | 292,010,924 | 7.93% |
| 2024-12-09 | 43.09 | 43.76 | 42.41 | 43.02 | 43.02 | qfq | 2,181,500 | 93,845,654 | -0.60% |
| 2024-12-06 | 43.26 | 43.89 | 42.26 | 43.28 | 43.28 | qfq | 2,653,400 | 114,234,403 | -0.55% |
| 2024-12-05 | 43.05 | 44.11 | 43.05 | 43.52 | 43.52 | qfq | 2,221,619 | 96,752,142 | 0.28% |
| 2024-12-04 | 44.30 | 44.86 | 43.13 | 43.40 | 43.40 | qfq | 2,321,919 | 101,914,031 | -2.49% |
| 2024-12-03 | 45.07 | 45.50 | 44.10 | 44.51 | 44.51 | qfq | 3,248,319 | 145,002,815 | -2.30% |
| 2024-12-02 | 46.19 | 46.56 | 44.75 | 45.56 | 45.56 | qfq | 4,024,000 | 182,587,230 | -0.46% |
| 2024-11-29 | 45.51 | 46.85 | 44.36 | 45.77 | 45.77 | qfq | 4,871,606 | 221,723,468 | 0.11% |
| 2024-11-28 | 45.10 | 47.40 | 44.50 | 45.72 | 45.72 | qfq | 6,531,419 | 301,116,175 | 2.37% |
| 2024-11-27 | 41.80 | 45.68 | 40.79 | 44.66 | 44.66 | qfq | 6,082,106 | 267,515,513 | 5.95% |
| 2024-11-26 | 42.00 | 43.35 | 41.93 | 42.15 | 42.15 | qfq | 3,348,006 | 142,839,825 | 1.10% |
| 2024-11-25 | 40.52 | 41.73 | 40.40 | 41.69 | 41.69 | qfq | 2,716,100 | 111,585,404 | 1.86% |
| 2024-11-22 | 43.20 | 43.56 | 40.87 | 40.93 | 40.93 | qfq | 4,553,799 | 191,547,521 | -6.34% |
| 2024-11-21 | 44.69 | 45.57 | 43.19 | 43.70 | 43.70 | qfq | 3,877,707 | 171,362,736 | -2.78% |
| 2024-11-20 | 42.88 | 45.14 | 42.88 | 44.95 | 44.95 | qfq | 4,681,479 | 207,928,615 | 3.57% |
| 2024-11-19 | 42.94 | 43.74 | 41.50 | 43.40 | 43.40 | qfq | 3,412,099 | 146,122,957 | 2.60% |
| 2024-11-18 | 44.00 | 44.50 | 41.22 | 42.30 | 42.30 | qfq | 3,794,263 | 161,434,985 | -5.31% |
| 2024-11-15 | 46.44 | 46.66 | 43.55 | 44.67 | 44.67 | qfq | 5,192,587 | 234,323,329 | -4.71% |
| 2024-11-14 | 48.90 | 48.98 | 46.40 | 46.88 | 46.88 | qfq | 5,597,400 | 263,832,964 | -5.50% |
| 2024-11-13 | 48.00 | 49.61 | 46.72 | 49.61 | 49.61 | qfq | 5,960,095 | 288,313,146 | 1.66% |
| 2024-11-12 | 52.20 | 52.80 | 48.15 | 48.80 | 48.80 | qfq | 10,443,217 | 526,391,435 | -11.56% |
| 2024-11-11 | 48.00 | 57.05 | 48.00 | 55.18 | 55.18 | qfq | 12,848,517 | 681,401,713 | 16.07% |
| 2024-11-08 | 44.00 | 51.17 | 43.50 | 47.54 | 47.54 | qfq | 8,879,449 | 416,999,291 | 8.39% |
| 2024-11-07 | 44.26 | 46.90 | 43.01 | 43.86 | 43.86 | qfq | 5,686,346 | 253,928,534 | -0.32% |
| 2024-11-06 | 44.00 | 45.59 | 43.04 | 44.00 | 44.00 | qfq | 6,946,587 | 309,920,747 | 1.31% |
| 2024-11-05 | 40.20 | 44.28 | 40.20 | 43.43 | 43.43 | qfq | 6,003,457 | 255,787,843 | 7.82% |
| 2024-11-04 | 38.89 | 40.65 | 38.19 | 40.28 | 40.28 | qfq | 2,802,500 | 111,749,821 | 4.84% |
| 2024-11-01 | 42.00 | 42.14 | 38.40 | 38.42 | 38.42 | qfq | 3,993,100 | 158,587,531 | -9.47% |
| 2024-10-31 | 40.50 | 43.99 | 40.41 | 42.44 | 42.44 | qfq | 4,528,500 | 191,301,396 | 4.07% |
| 2024-10-30 | 41.58 | 41.78 | 40.30 | 40.78 | 40.78 | qfq | 3,743,840 | 153,191,288 | -2.44% |
| 2024-10-29 | 42.75 | 43.96 | 41.66 | 41.80 | 41.80 | qfq | 4,471,612 | 190,063,643 | -4.04% |
| 2024-10-28 | 45.27 | 45.27 | 43.19 | 43.56 | 43.56 | qfq | 4,641,667 | 202,757,079 | -4.05% |
| 2024-10-25 | 42.88 | 46.11 | 41.50 | 45.40 | 45.40 | qfq | 8,146,844 | 355,261,444 | 5.66% |
| 2024-10-24 | 44.00 | 44.65 | 42.67 | 42.97 | 42.97 | qfq | 5,016,283 | 216,936,408 | -3.63% |
| 2024-10-23 | 43.50 | 46.44 | 42.70 | 44.59 | 44.59 | qfq | 9,575,736 | 432,577,005 | 1.16% |
| 2024-10-22 | 41.21 | 49.00 | 40.37 | 44.08 | 44.08 | qfq | 12,536,032 | 557,220,024 | 4.93% |
| 2024-10-21 | 39.25 | 43.66 | 39.10 | 42.01 | 42.01 | qfq | 8,471,724 | 349,885,126 | 6.90% |
| 2024-10-18 | 37.47 | 39.95 | 37.21 | 39.30 | 39.30 | qfq | 5,481,361 | 212,641,619 | 3.86% |
| 2024-10-17 | 37.04 | 38.98 | 37.04 | 37.84 | 37.84 | qfq | 4,904,167 | 186,454,817 | 2.19% |
| 2024-10-16 | 36.80 | 37.88 | 36.01 | 37.03 | 37.03 | qfq | 3,868,300 | 144,346,249 | -1.73% |
| 2024-10-15 | 37.79 | 39.75 | 36.59 | 37.68 | 37.68 | qfq | 6,609,700 | 251,265,511 | -1.75% |
| 2024-10-14 | 35.25 | 38.56 | 35.25 | 38.35 | 38.35 | qfq | 6,190,100 | 229,517,552 | 10.84% |
| 2024-10-11 | 37.15 | 37.22 | 33.83 | 34.60 | 34.60 | qfq | 4,248,600 | 149,669,486 | -7.98% |
| 2024-10-10 | 36.90 | 38.57 | 35.60 | 37.60 | 37.60 | qfq | 5,002,998 | 187,820,346 | 2.15% |
| 2024-10-09 | 41.93 | 41.93 | 36.74 | 36.81 | 36.81 | qfq | 8,460,824 | 334,186,549 | -19.86% |
| 2024-10-08 | 45.08 | 46.31 | 39.00 | 45.93 | 45.93 | qfq | 10,176,914 | 442,313,140 | 18.68% |
| 2024-09-30 | 34.94 | 39.10 | 34.02 | 38.70 | 38.70 | qfq | 7,099,334 | 260,329,327 | 15.11% |
| 2024-09-27 | 32.10 | 34.39 | 31.71 | 33.62 | 33.62 | qfq | 4,444,801 | 146,379,767 | 6.22% |
| 2024-09-26 | 31.27 | 31.65 | 30.70 | 31.65 | 31.65 | qfq | 2,682,300 | 83,919,638 | 2.39% |
| 2024-09-25 | 30.59 | 31.50 | 30.27 | 30.91 | 30.91 | qfq | 2,881,000 | 89,262,013 | 1.85% |
| 2024-09-24 | 29.38 | 30.35 | 28.61 | 30.35 | 30.35 | qfq | 2,481,893 | 73,532,950 | 4.22% |
| 2024-09-23 | 29.00 | 29.58 | 28.68 | 29.12 | 29.12 | qfq | 1,603,093 | 46,939,392 | 0.21% |
| 2024-09-20 | 29.73 | 29.93 | 28.94 | 29.06 | 29.06 | qfq | 1,481,915 | 43,330,578 | -2.32% |
| 2024-09-19 | 29.69 | 29.99 | 29.35 | 29.75 | 29.75 | qfq | 1,569,600 | 46,677,014 | 1.36% |
| 2024-09-18 | 29.62 | 29.90 | 28.86 | 29.35 | 29.35 | qfq | 1,431,500 | 41,890,181 | -0.91% |
| 2024-09-13 | 30.23 | 30.27 | 29.52 | 29.62 | 29.62 | qfq | 1,307,914 | 39,094,213 | -2.02% |
| 2024-09-12 | 30.86 | 31.19 | 30.21 | 30.23 | 30.23 | qfq | 1,468,700 | 44,965,217 | -2.01% |
| 2024-09-11 | 31.50 | 31.68 | 30.62 | 30.85 | 30.85 | qfq | 1,949,316 | 60,329,037 | -2.25% |
| 2024-09-10 | 30.50 | 31.62 | 30.30 | 31.56 | 31.56 | qfq | 3,165,900 | 98,567,099 | 3.88% |
| 2024-09-09 | 30.19 | 30.80 | 29.65 | 30.38 | 30.38 | qfq | 1,608,000 | 48,842,302 | 0.76% |
| 2024-09-06 | 31.30 | 31.41 | 30.11 | 30.15 | 30.15 | qfq | 2,121,415 | 64,834,507 | -3.67% |
| 2024-09-05 | 31.13 | 31.58 | 30.83 | 31.30 | 31.30 | qfq | 1,748,749 | 54,661,438 | 1.20% |
| 2024-09-04 | 31.00 | 31.48 | 30.71 | 30.93 | 30.93 | qfq | 1,980,242 | 61,496,263 | -1.87% |
| 2024-09-03 | 32.18 | 32.18 | 30.89 | 31.52 | 31.52 | qfq | 3,646,012 | 114,574,878 | -2.78% |
| 2024-09-02 | 31.29 | 33.16 | 31.03 | 32.42 | 32.42 | qfq | 5,159,919 | 167,097,094 | 3.15% |
| 2024-08-30 | 30.50 | 31.93 | 30.43 | 31.43 | 31.43 | qfq | 2,858,529 | 89,692,435 | 3.25% |
| 2024-08-29 | 29.67 | 30.89 | 29.67 | 30.44 | 30.44 | qfq | 2,297,800 | 70,102,159 | 1.03% |
| 2024-08-28 | 30.50 | 31.05 | 29.97 | 30.13 | 30.13 | qfq | 2,509,257 | 76,425,814 | -2.62% |
| 2024-08-27 | 32.09 | 32.09 | 30.91 | 30.94 | 30.94 | qfq | 2,337,400 | 73,157,095 | -3.37% |
| 2024-08-26 | 31.47 | 32.37 | 31.47 | 32.02 | 32.02 | qfq | 2,220,890 | 70,753,479 | 0.66% |
| 2024-08-23 | 33.30 | 33.33 | 31.67 | 31.81 | 31.81 | qfq | 4,053,024 | 130,179,947 | -5.75% |
| 2024-08-22 | 32.89 | 34.54 | 32.50 | 33.75 | 33.75 | qfq | 5,373,800 | 180,405,890 | 2.61% |
| 2024-08-21 | 32.27 | 33.21 | 32.23 | 32.89 | 32.89 | qfq | 2,137,324 | 70,284,358 | 0.40% |
| 2024-08-20 | 33.70 | 33.87 | 32.44 | 32.76 | 32.76 | qfq | 2,515,800 | 82,716,386 | -2.50% |
| 2024-08-19 | 33.16 | 33.65 | 32.32 | 33.60 | 33.60 | qfq | 2,411,500 | 80,113,622 | -0.47% |
| 2024-08-16 | 34.27 | 34.77 | 33.61 | 33.76 | 33.76 | qfq | 2,869,400 | 97,769,690 | -1.00% |
| 2024-08-15 | 34.00 | 34.49 | 33.34 | 34.10 | 34.10 | qfq | 2,728,125 | 92,617,263 | -0.29% |
| 2024-08-14 | 34.20 | 34.80 | 34.01 | 34.20 | 34.20 | qfq | 2,543,000 | 87,369,794 | 0.00% |
| 2024-08-13 | 34.57 | 35.04 | 33.58 | 34.20 | 34.20 | qfq | 2,931,900 | 100,106,955 | 0.21% |
| 2024-08-12 | 34.34 | 34.55 | 33.13 | 34.13 | 34.13 | qfq | 3,801,200 | 128,796,855 | -1.78% |
| 2024-08-09 | 35.00 | 35.62 | 34.60 | 34.75 | 34.75 | qfq | 3,919,200 | 137,142,396 | -1.08% |
| 2024-08-08 | 38.30 | 38.40 | 35.04 | 35.13 | 35.13 | qfq | 7,502,015 | 272,243,862 | -10.31% |
| 2024-08-07 | 36.37 | 39.80 | 36.37 | 39.17 | 39.17 | qfq | 9,405,590 | 363,924,449 | 6.50% |
| 2024-08-06 | 36.87 | 37.15 | 35.46 | 36.78 | 36.78 | qfq | 5,113,691 | 186,403,006 | 1.63% |
| 2024-08-05 | 37.31 | 38.65 | 36.15 | 36.19 | 36.19 | qfq | 6,263,200 | 233,252,257 | -6.19% |
| 2024-08-02 | 39.40 | 41.20 | 38.13 | 38.58 | 38.58 | qfq | 7,811,300 | 309,456,409 | -2.50% |
| 2024-08-01 | 39.96 | 43.00 | 39.40 | 39.57 | 39.57 | qfq | 10,559,424 | 433,212,244 | -1.69% |
| 2024-07-31 | 38.66 | 40.87 | 37.80 | 40.25 | 40.25 | qfq | 9,921,410 | 390,732,930 | 2.78% |
| 2024-07-30 | 39.01 | 39.99 | 38.11 | 39.16 | 39.16 | qfq | 8,126,528 | 317,055,797 | -1.88% |
| 2024-07-29 | 41.20 | 42.85 | 39.50 | 39.91 | 39.91 | qfq | 9,953,001 | 403,247,170 | -2.75% |
| 2024-07-26 | 39.87 | 44.88 | 38.53 | 41.04 | 41.04 | qfq | 12,419,201 | 518,628,637 | 1.48% |
| 2024-07-25 | 38.03 | 42.00 | 37.20 | 40.44 | 40.44 | qfq | 11,561,824 | 457,678,819 | 5.89% |
| 2024-07-24 | 34.70 | 39.99 | 34.14 | 38.19 | 38.19 | qfq | 10,814,300 | 398,222,965 | 9.74% |
| 2024-07-23 | 36.06 | 36.20 | 34.71 | 34.80 | 34.80 | qfq | 6,727,300 | 238,811,526 | -4.92% |
| 2024-07-22 | 34.00 | 37.39 | 33.50 | 36.60 | 36.60 | qfq | 9,263,472 | 330,411,294 | 6.52% |
| 2024-07-19 | 31.78 | 36.93 | 31.37 | 34.36 | 34.36 | qfq | 9,012,194 | 311,130,197 | 7.44% |
| 2024-07-18 | 31.70 | 32.26 | 30.60 | 31.98 | 31.98 | qfq | 2,752,700 | 86,381,449 | 0.69% |
| 2024-07-17 | 32.65 | 32.70 | 31.61 | 31.76 | 31.76 | qfq | 1,886,700 | 60,383,348 | -2.01% |
| 2024-07-16 | 32.49 | 32.69 | 31.57 | 32.41 | 32.41 | qfq | 2,686,800 | 86,188,612 | -0.09% |
| 2024-07-15 | 33.21 | 33.68 | 32.36 | 32.44 | 32.44 | qfq | 2,586,200 | 84,814,426 | -2.02% |
| 2024-07-12 | 34.15 | 34.60 | 33.01 | 33.11 | 33.11 | qfq | 3,805,100 | 127,828,859 | -3.50% |
| 2024-07-11 | 34.45 | 34.53 | 33.68 | 34.31 | 34.31 | qfq | 3,812,400 | 130,070,837 | 2.27% |
| 2024-07-10 | 33.51 | 34.57 | 33.48 | 33.55 | 33.55 | qfq | 3,854,800 | 130,619,657 | -0.74% |
| 2024-07-09 | 33.24 | 33.92 | 32.33 | 33.80 | 33.80 | qfq | 4,748,233 | 157,880,862 | 1.50% |
| 2024-07-08 | 34.21 | 34.24 | 32.99 | 33.30 | 33.30 | qfq | 2,889,200 | 96,735,055 | -1.80% |
| 2024-07-05 | 34.36 | 34.39 | 33.00 | 33.91 | 33.91 | qfq | 3,939,264 | 132,650,732 | -1.42% |
| 2024-07-04 | 36.07 | 36.18 | 34.37 | 34.40 | 34.40 | qfq | 3,837,624 | 134,760,555 | -4.87% |
| 2024-07-03 | 37.72 | 38.02 | 36.01 | 36.16 | 36.16 | qfq | 4,005,055 | 145,968,754 | -3.91% |
| 2024-07-02 | 37.65 | 38.60 | 37.40 | 37.63 | 37.63 | qfq | 3,487,450 | 132,354,979 | -1.23% |
| 2024-07-01 | 39.02 | 39.85 | 37.31 | 38.10 | 38.10 | qfq | 4,749,427 | 181,697,912 | -1.55% |
| 2024-06-28 | 38.44 | 39.98 | 38.10 | 38.70 | 38.70 | qfq | 6,082,900 | 238,543,181 | -1.17% |
| 2024-06-27 | 39.20 | 40.28 | 38.06 | 39.16 | 39.16 | qfq | 6,582,000 | 257,937,085 | 0.31% |
| 2024-06-26 | 37.13 | 39.48 | 36.09 | 39.04 | 39.04 | qfq | 6,117,670 | 231,850,272 | 2.41% |
| 2024-06-25 | 37.92 | 39.39 | 37.58 | 38.12 | 38.12 | qfq | 5,645,480 | 216,186,644 | 0.53% |
| 2024-06-24 | 40.60 | 40.65 | 37.50 | 37.92 | 37.92 | qfq | 6,608,520 | 255,518,770 | -5.77% |
| 2024-06-21 | 39.27 | 40.34 | 38.36 | 40.24 | 40.24 | qfq | 6,943,277 | 275,721,788 | 1.74% |
| 2024-06-20 | 43.35 | 43.35 | 39.45 | 39.55 | 39.55 | qfq | 12,098,614 | 499,616,783 | -12.25% |
| 2024-06-19 | 42.99 | 50.05 | 42.62 | 45.07 | 45.07 | qfq | 14,893,692 | 688,263,407 | 2.01% |
| 2024-06-18 | 42.34 | 44.47 | 41.47 | 44.18 | 44.18 | qfq | 11,547,150 | 502,357,674 | 4.49% |
| 2024-06-17 | 42.95 | 43.74 | 41.80 | 42.28 | 42.28 | qfq | 8,431,335 | 358,070,180 | -1.67% |
| 2024-06-14 | 44.40 | 45.47 | 42.54 | 43.00 | 43.00 | qfq | 11,362,346 | 494,781,353 | -7.92% |
| 2024-06-13 | 41.58 | 50.30 | 41.10 | 46.70 | 46.70 | qfq | 16,193,269 | 731,025,928 | 9.21% |
| 2024-06-12 | 41.00 | 43.87 | 40.77 | 42.76 | 42.76 | qfq | 11,158,277 | 470,111,379 | 1.69% |
| 2024-06-11 | 39.96 | 42.85 | 38.21 | 42.05 | 42.05 | qfq | 12,091,377 | 491,809,326 | 0.14% |
| 2024-06-07 | 49.42 | 50.30 | 41.57 | 41.99 | 41.99 | qfq | 15,796,497 | 720,141,354 | -18.45% |
| 2024-06-06 | 49.50 | 53.60 | 46.29 | 51.49 | 51.49 | qfq | 17,066,421 | 847,634,574 | 1.90% |
| 2024-06-05 | 45.55 | 52.80 | 45.55 | 50.53 | 50.53 | qfq | 17,663,308 | 874,988,337 | 4.23% |
| 2024-06-04 | 50.44 | 51.77 | 44.52 | 48.48 | 48.48 | qfq | 18,201,398 | 870,569,747 | -1.10% |
| 2024-06-03 | 46.52 | 49.02 | 45.75 | 49.02 | 49.02 | qfq | 17,050,005 | 813,977,792 | 20.00% |
| 2024-05-31 | 39.70 | 40.85 | 38.00 | 40.85 | 40.85 | qfq | 10,631,137 | 426,899,782 | 20.01% |
| 2024-05-30 | 28.87 | 34.04 | 28.87 | 34.04 | 34.04 | qfq | 7,498,620 | 243,188,522 | 19.99% |
| 2024-05-29 | 28.20 | 29.86 | 27.87 | 28.37 | 28.37 | qfq | 3,082,100 | 88,528,265 | 3.39% |
| 2024-05-28 | 27.18 | 28.33 | 26.84 | 27.44 | 27.44 | qfq | 1,721,600 | 47,627,795 | 0.15% |
| 2024-05-27 | 26.90 | 27.40 | 26.19 | 27.40 | 27.40 | qfq | 1,530,543 | 40,834,359 | 1.86% |
| 2024-05-24 | 27.88 | 28.00 | 26.89 | 26.90 | 26.90 | qfq | 1,785,000 | 48,582,329 | -3.52% |
| 2024-05-23 | 28.81 | 29.19 | 27.83 | 27.88 | 27.88 | qfq | 1,725,955 | 49,249,162 | -3.13% |
| 2024-05-22 | 28.44 | 28.93 | 28.39 | 28.78 | 28.78 | qfq | 1,454,200 | 41,682,224 | 0.45% |
| 2024-05-21 | 29.37 | 29.47 | 28.46 | 28.65 | 28.65 | qfq | 1,928,843 | 55,508,943 | -3.31% |
| 2024-05-20 | 29.23 | 30.96 | 28.85 | 29.63 | 29.63 | qfq | 2,755,323 | 81,951,198 | 0.30% |
| 2024-05-17 | 28.42 | 29.69 | 28.11 | 29.54 | 29.54 | qfq | 2,710,500 | 79,022,845 | 3.94% |
| 2024-05-16 | 28.40 | 28.95 | 28.10 | 28.42 | 28.42 | qfq | 1,686,247 | 48,013,451 | 1.25% |
| 2024-05-15 | 28.69 | 29.14 | 27.82 | 28.07 | 28.07 | qfq | 1,957,804 | 55,430,538 | -2.02% |
| 2024-05-14 | 28.99 | 29.86 | 28.50 | 28.65 | 28.65 | qfq | 2,363,195 | 68,273,102 | -1.68% |
| 2024-05-13 | 31.50 | 31.66 | 28.70 | 29.14 | 29.14 | qfq | 4,218,039 | 125,055,998 | -9.62% |
| 2024-05-10 | 32.05 | 33.88 | 31.80 | 32.24 | 32.24 | qfq | 5,815,929 | 190,600,165 | 1.61% |
| 2024-05-09 | 31.00 | 32.46 | 30.66 | 31.73 | 31.73 | qfq | 3,535,185 | 111,232,895 | 2.59% |
| 2024-05-08 | 31.50 | 32.83 | 30.53 | 30.93 | 30.93 | qfq | 4,377,085 | 138,215,972 | -1.06% |
| 2024-05-07 | 29.20 | 32.65 | 29.20 | 31.26 | 31.26 | qfq | 4,732,997 | 146,491,642 | 6.58% |
| 2024-05-06 | 29.38 | 29.95 | 29.00 | 29.33 | 29.33 | qfq | 2,011,300 | 59,222,842 | 1.24% |
| 2024-04-30 | 30.35 | 30.40 | 28.94 | 28.97 | 28.97 | qfq | 2,720,000 | 80,007,079 | -4.70% |
| 2024-04-29 | 29.69 | 30.54 | 29.69 | 30.40 | 30.40 | qfq | 3,123,650 | 94,130,299 | 0.80% |
| 2024-04-26 | 30.00 | 31.31 | 29.96 | 30.16 | 30.16 | qfq | 4,118,498 | 125,833,709 | -1.37% |
| 2024-04-25 | 29.81 | 31.99 | 29.51 | 30.58 | 30.58 | qfq | 4,006,155 | 123,099,685 | 1.46% |
| 2024-04-24 | 28.34 | 30.80 | 28.34 | 30.14 | 30.14 | qfq | 3,918,102 | 116,839,346 | 4.22% |
| 2024-04-23 | 28.75 | 30.80 | 27.90 | 28.92 | 28.92 | qfq | 3,988,913 | 117,200,961 | -0.89% |
| 2024-04-22 | 29.98 | 31.59 | 29.01 | 29.18 | 29.18 | qfq | 4,770,237 | 145,650,123 | -0.24% |
| 2024-04-19 | 28.00 | 29.63 | 27.87 | 29.25 | 29.25 | qfq | 4,242,308 | 122,111,908 | 4.46% |
| 2024-04-18 | 27.53 | 29.50 | 26.71 | 28.00 | 28.00 | qfq | 3,653,378 | 102,524,562 | 1.78% |
| 2024-04-17 | 25.88 | 27.69 | 25.25 | 27.51 | 27.51 | qfq | 3,244,931 | 87,419,666 | 12.29% |
| 2024-04-16 | 27.26 | 27.65 | 24.20 | 24.50 | 24.50 | qfq | 2,884,004 | 72,914,400 | -11.10% |
| 2024-04-15 | 29.20 | 29.83 | 26.90 | 27.56 | 27.56 | qfq | 3,364,395 | 94,452,311 | -6.99% |
| 2024-04-12 | 30.53 | 30.94 | 29.61 | 29.63 | 29.63 | qfq | 2,459,961 | 74,392,402 | -3.39% |
| 2024-04-11 | 30.11 | 31.90 | 29.80 | 30.67 | 30.67 | qfq | 2,949,671 | 91,592,802 | 0.62% |
| 2024-04-10 | 31.55 | 31.96 | 29.60 | 30.48 | 30.48 | qfq | 3,820,751 | 116,299,888 | -4.72% |
| 2024-04-09 | 32.83 | 33.80 | 31.51 | 31.99 | 31.99 | qfq | 3,324,531 | 107,126,413 | -3.06% |
| 2024-04-08 | 35.11 | 35.40 | 33.00 | 33.00 | 33.00 | qfq | 4,472,776 | 152,126,979 | -9.59% |
| 2024-04-03 | 34.79 | 37.28 | 32.44 | 36.50 | 36.50 | qfq | 7,847,265 | 274,754,036 | 3.75% |
| 2024-04-02 | 36.33 | 37.79 | 34.87 | 35.18 | 35.18 | qfq | 6,593,396 | 238,526,607 | 1.30% |
| 2024-04-01 | 34.60 | 35.24 | 33.65 | 34.73 | 34.73 | qfq | 4,406,141 | 151,446,863 | 0.87% |
| 2024-03-29 | 35.20 | 36.15 | 34.19 | 34.43 | 34.43 | qfq | 4,506,673 | 157,327,429 | -2.77% |
| 2024-03-28 | 32.44 | 36.00 | 32.40 | 35.41 | 35.41 | qfq | 7,018,325 | 242,275,884 | 9.16% |
| 2024-03-27 | 35.20 | 36.00 | 32.40 | 32.44 | 32.44 | qfq | 6,421,479 | 215,998,417 | -11.10% |
| 2024-03-26 | 37.80 | 39.97 | 36.49 | 36.49 | 36.49 | qfq | 6,991,411 | 266,991,003 | -6.24% |
| 2024-03-25 | 42.64 | 42.64 | 38.15 | 38.92 | 38.92 | qfq | 10,835,416 | 435,410,737 | -12.38% |
| 2024-03-22 | 37.65 | 44.42 | 37.62 | 44.42 | 44.42 | qfq | 8,479,803 | 352,626,323 | 19.99% |
| 2024-03-21 | 36.50 | 37.60 | 35.53 | 37.02 | 37.02 | qfq | 7,461,746 | 274,380,374 | 3.93% |
| 2024-03-20 | 34.30 | 36.35 | 34.08 | 35.62 | 35.62 | qfq | 4,833,753 | 169,536,200 | 2.50% |
| 2024-03-19 | 34.00 | 35.58 | 33.71 | 34.75 | 34.75 | qfq | 4,738,244 | 165,699,516 | 1.76% |
| 2024-03-18 | 33.11 | 34.43 | 33.08 | 34.15 | 34.15 | qfq | 3,477,788 | 117,893,560 | 3.45% |
| 2024-03-15 | 33.08 | 33.88 | 32.33 | 33.01 | 33.01 | qfq | 2,613,230 | 85,989,474 | -1.02% |
| 2024-03-14 | 34.00 | 34.29 | 32.65 | 33.35 | 33.35 | qfq | 3,548,791 | 119,133,380 | -3.72% |
| 2024-03-13 | 34.47 | 36.00 | 33.50 | 34.64 | 34.64 | qfq | 5,957,651 | 206,058,386 | -0.52% |
| 2024-03-12 | 32.95 | 35.64 | 32.50 | 34.82 | 34.82 | qfq | 6,309,861 | 214,598,103 | 6.19% |
| 2024-03-11 | 32.51 | 33.78 | 32.40 | 32.79 | 32.79 | qfq | 3,254,350 | 107,030,735 | 0.86% |
| 2024-03-08 | 31.15 | 32.78 | 31.15 | 32.51 | 32.51 | qfq | 3,529,713 | 113,466,290 | 4.37% |
| 2024-03-07 | 32.11 | 32.85 | 31.15 | 31.15 | 31.15 | qfq | 3,383,446 | 108,055,695 | -4.01% |
| 2024-03-06 | 33.00 | 33.25 | 32.00 | 32.45 | 32.45 | qfq | 4,488,564 | 146,135,429 | -3.62% |
| 2024-03-05 | 32.70 | 35.50 | 32.42 | 33.67 | 33.67 | qfq | 7,217,836 | 248,355,187 | 1.81% |
| 2024-03-04 | 32.81 | 33.45 | 32.00 | 33.07 | 33.07 | qfq | 4,780,098 | 157,031,751 | -1.96% |
| 2024-03-01 | 32.72 | 34.98 | 31.88 | 33.73 | 33.73 | qfq | 6,382,791 | 211,698,719 | 3.94% |
| 2024-02-29 | 30.55 | 33.28 | 30.33 | 32.45 | 32.45 | qfq | 5,334,709 | 171,290,031 | 3.34% |
| 2024-02-28 | 34.70 | 35.89 | 31.11 | 31.40 | 31.40 | qfq | 6,988,336 | 235,986,278 | -10.85% |
| 2024-02-27 | 34.45 | 35.22 | 32.95 | 35.22 | 35.22 | qfq | 7,003,841 | 239,398,744 | -0.23% |
| 2024-02-26 | 34.80 | 37.44 | 34.71 | 35.30 | 35.30 | qfq | 7,533,168 | 269,326,187 | -5.01% |
| 2024-02-23 | 34.68 | 39.90 | 33.07 | 37.16 | 37.16 | qfq | 10,476,023 | 376,145,181 | 6.94% |
| 2024-02-22 | 31.50 | 38.10 | 31.50 | 34.75 | 34.75 | qfq | 9,885,356 | 339,907,625 | -0.77% |
| 2024-02-21 | 30.00 | 35.02 | 29.18 | 35.02 | 35.02 | qfq | 8,778,300 | 280,608,380 | 20.01% |
| 2024-02-20 | 23.97 | 29.18 | 23.31 | 29.18 | 29.18 | qfq | 4,208,471 | 106,687,532 | 19.98% |
| 2024-02-19 | 23.70 | 25.80 | 23.02 | 24.32 | 24.32 | qfq | 2,465,059 | 59,560,017 | 2.62% |
| 2024-02-08 | 23.78 | 24.80 | 19.96 | 23.70 | 23.70 | qfq | 3,273,787 | 74,933,345 | -3.81% |
| 2024-02-07 | 21.00 | 24.64 | 18.96 | 24.64 | 24.64 | qfq | 4,272,180 | 90,638,397 | 19.96% |
| 2024-02-06 | 20.06 | 20.94 | 17.56 | 20.54 | 20.54 | qfq | 2,637,600 | 50,716,324 | 2.09% |
| 2024-02-05 | 23.55 | 23.99 | 19.27 | 20.12 | 20.12 | qfq | 1,929,930 | 40,326,052 | -16.48% |
| 2024-02-02 | 25.40 | 26.61 | 22.92 | 24.09 | 24.09 | qfq | 1,456,924 | 36,005,047 | -5.38% |
| 2024-02-01 | 26.20 | 26.30 | 24.86 | 25.46 | 25.46 | qfq | 1,419,691 | 36,349,633 | -3.45% |
| 2024-01-31 | 28.24 | 28.56 | 26.18 | 26.37 | 26.37 | qfq | 1,786,262 | 48,546,930 | -7.64% |
| 2024-01-30 | 30.02 | 30.16 | 28.51 | 28.55 | 28.55 | qfq | 1,187,253 | 34,683,144 | -4.93% |
| 2024-01-29 | 31.17 | 31.45 | 29.62 | 30.03 | 30.03 | qfq | 1,522,755 | 46,263,120 | -3.66% |
| 2024-01-26 | 32.05 | 32.70 | 30.91 | 31.17 | 31.17 | qfq | 1,948,300 | 61,658,810 | -5.89% |
| 2024-01-25 | 30.01 | 33.14 | 29.87 | 33.12 | 33.12 | qfq | 2,012,632 | 64,426,909 | 10.44% |
| 2024-01-24 | 30.40 | 30.69 | 29.05 | 29.99 | 29.99 | qfq | 833,444 | 24,842,691 | -0.79% |
| 2024-01-23 | 31.30 | 31.30 | 29.88 | 30.23 | 30.23 | qfq | 979,850 | 29,692,385 | -2.70% |
| 2024-01-22 | 33.18 | 33.40 | 30.62 | 31.07 | 31.07 | qfq | 1,117,108 | 35,713,107 | -5.68% |
| 2024-01-19 | 33.60 | 33.85 | 32.79 | 32.94 | 32.94 | qfq | 856,800 | 28,358,443 | -1.85% |
| 2024-01-18 | 34.04 | 34.04 | 32.60 | 33.56 | 33.56 | qfq | 974,510 | 32,458,030 | -1.41% |
| 2024-01-17 | 35.14 | 35.59 | 33.99 | 34.04 | 34.04 | qfq | 736,200 | 25,429,272 | -2.74% |
| 2024-01-16 | 35.27 | 35.90 | 34.05 | 35.00 | 35.00 | qfq | 1,034,110 | 36,115,711 | -0.77% |
| 2024-01-15 | 35.87 | 36.12 | 34.99 | 35.27 | 35.27 | qfq | 1,639,865 | 58,124,340 | -3.32% |
| 2024-01-12 | 36.66 | 38.20 | 36.20 | 36.48 | 36.48 | qfq | 1,465,892 | 54,157,045 | -1.75% |
| 2024-01-11 | 35.36 | 37.58 | 35.02 | 37.13 | 37.13 | qfq | 1,609,555 | 58,863,939 | 4.86% |
| 2024-01-10 | 35.17 | 36.70 | 34.50 | 35.41 | 35.41 | qfq | 1,236,292 | 43,946,759 | 0.85% |
| 2024-01-09 | 35.45 | 36.53 | 34.92 | 35.11 | 35.11 | qfq | 1,215,887 | 43,362,025 | -0.76% |
| 2024-01-08 | 35.94 | 36.15 | 35.28 | 35.38 | 35.38 | qfq | 940,743 | 33,588,552 | -1.56% |
| 2024-01-05 | 37.36 | 37.60 | 35.51 | 35.94 | 35.94 | qfq | 1,085,778 | 39,544,335 | -3.93% |
| 2024-01-04 | 38.05 | 38.13 | 37.17 | 37.41 | 37.41 | qfq | 755,400 | 28,387,720 | -1.76% |
| 2024-01-03 | 39.19 | 39.26 | 37.41 | 38.08 | 38.08 | qfq | 1,196,248 | 45,657,356 | -2.83% |
| 2024-01-02 | 39.01 | 39.85 | 38.88 | 39.19 | 39.19 | qfq | 981,015 | 38,568,937 | -1.01% |
| 2023-12-29 | 38.53 | 40.15 | 38.30 | 39.59 | 39.59 | qfq | 1,696,303 | 66,801,587 | 2.96% |
| 2023-12-28 | 37.80 | 38.93 | 37.01 | 38.45 | 38.45 | qfq | 1,620,842 | 61,747,023 | 1.61% |
| 2023-12-27 | 36.81 | 38.84 | 36.50 | 37.84 | 37.84 | qfq | 1,539,465 | 57,938,553 | 2.58% |
| 2023-12-26 | 37.38 | 37.38 | 36.38 | 36.89 | 36.89 | qfq | 879,155 | 32,295,814 | -1.47% |
| 2023-12-25 | 37.00 | 37.85 | 36.51 | 37.44 | 37.44 | qfq | 808,519 | 30,234,392 | 0.78% |
| 2023-12-22 | 37.84 | 38.02 | 36.89 | 37.15 | 37.15 | qfq | 649,071 | 24,206,098 | -1.62% |
| 2023-12-21 | 37.98 | 38.47 | 37.04 | 37.76 | 37.76 | qfq | 956,077 | 35,984,064 | 0.16% |
| 2023-12-20 | 38.20 | 38.67 | 37.23 | 37.70 | 37.70 | qfq | 757,720 | 28,879,140 | -1.36% |
| 2023-12-19 | 38.21 | 38.99 | 37.90 | 38.22 | 38.22 | qfq | 695,021 | 26,547,787 | -0.44% |
| 2023-12-18 | 39.02 | 39.40 | 38.13 | 38.39 | 38.39 | qfq | 703,553 | 27,126,119 | -1.72% |
| 2023-12-15 | 39.74 | 39.83 | 38.91 | 39.06 | 39.06 | qfq | 811,455 | 31,964,978 | -1.83% |
| 2023-12-14 | 39.38 | 40.17 | 39.18 | 39.79 | 39.79 | qfq | 850,655 | 33,761,542 | 0.73% |
| 2023-12-13 | 39.11 | 41.64 | 39.11 | 39.50 | 39.50 | qfq | 1,825,955 | 73,423,492 | 0.46% |
| 2023-12-12 | 39.42 | 39.98 | 39.11 | 39.32 | 39.32 | qfq | 907,693 | 35,846,994 | 0.46% |
| 2023-12-11 | 38.70 | 39.49 | 38.00 | 39.14 | 39.14 | qfq | 1,362,700 | 52,753,869 | 1.14% |
| 2023-12-08 | 39.50 | 40.11 | 38.33 | 38.70 | 38.70 | qfq | 1,531,800 | 59,689,318 | -2.47% |
| 2023-12-07 | 39.06 | 39.97 | 38.91 | 39.68 | 39.68 | qfq | 1,507,200 | 59,488,649 | 0.51% |
| 2023-12-06 | 41.00 | 41.10 | 39.09 | 39.48 | 39.48 | qfq | 1,831,167 | 72,990,397 | -1.79% |
| 2023-12-05 | 41.49 | 42.04 | 40.02 | 40.20 | 40.20 | qfq | 1,661,631 | 67,727,847 | -3.57% |
| 2023-12-04 | 42.10 | 43.71 | 41.60 | 41.69 | 41.69 | qfq | 2,801,679 | 119,093,966 | 0.53% |
| 2023-12-01 | 40.48 | 41.64 | 39.75 | 41.47 | 41.47 | qfq | 2,017,100 | 82,327,533 | 2.45% |
| 2023-11-30 | 40.77 | 41.50 | 39.67 | 40.48 | 40.48 | qfq | 1,843,710 | 74,897,356 | 0.42% |
| 2023-11-29 | 40.19 | 41.65 | 40.00 | 40.31 | 40.31 | qfq | 2,196,355 | 89,888,399 | 1.05% |
| 2023-11-28 | 39.12 | 40.56 | 38.86 | 39.89 | 39.89 | qfq | 2,046,167 | 81,737,235 | 1.97% |
| 2023-11-27 | 39.00 | 39.96 | 38.64 | 39.12 | 39.12 | qfq | 2,394,570 | 93,922,760 | -0.94% |
| 2023-11-24 | 42.25 | 43.00 | 39.22 | 39.49 | 39.49 | qfq | 3,687,904 | 149,714,260 | -5.32% |
| 2023-11-23 | 44.00 | 44.37 | 41.33 | 41.71 | 41.71 | qfq | 3,956,622 | 167,093,633 | -6.50% |
| 2023-11-22 | 45.50 | 45.60 | 44.48 | 44.61 | 44.61 | qfq | 1,433,951 | 64,388,514 | -1.96% |
| 2023-11-21 | 46.88 | 46.88 | 44.44 | 45.50 | 45.50 | qfq | 3,012,710 | 136,081,544 | -3.68% |
| 2023-11-20 | 45.70 | 47.87 | 44.96 | 47.24 | 47.24 | qfq | 2,848,304 | 131,882,193 | 3.01% |
| 2023-11-17 | 45.92 | 46.99 | 45.25 | 45.86 | 45.86 | qfq | 2,621,884 | 120,719,606 | -0.56% |
| 2023-11-16 | 47.74 | 49.12 | 45.78 | 46.12 | 46.12 | qfq | 3,184,770 | 149,905,222 | -2.91% |
| 2023-11-15 | 43.50 | 47.66 | 43.10 | 47.50 | 47.50 | qfq | 4,868,176 | 223,711,156 | 8.00% |
| 2023-11-14 | 43.60 | 45.19 | 42.81 | 43.98 | 43.98 | qfq | 4,302,537 | 189,436,735 | -2.53% |
| 2023-11-13 | 40.20 | 45.43 | 39.50 | 45.12 | 45.12 | qfq | 6,480,219 | 278,200,494 | 12.80% |
| 2023-11-10 | 39.21 | 40.08 | 38.30 | 40.00 | 40.00 | qfq | 2,976,607 | 116,741,700 | 1.47% |
| 2023-11-09 | 40.49 | 40.82 | 38.39 | 39.42 | 39.42 | qfq | 3,983,512 | 157,441,194 | -3.69% |
| 2023-11-08 | 40.55 | 43.00 | 40.10 | 40.93 | 40.93 | qfq | 3,336,701 | 137,581,522 | -0.63% |
| 2023-11-07 | 41.50 | 42.74 | 40.20 | 41.19 | 41.19 | qfq | 4,626,520 | 191,406,766 | -1.74% |
| 2023-11-06 | 39.99 | 43.23 | 38.25 | 41.92 | 41.92 | qfq | 6,946,675 | 281,572,446 | 4.12% |
| 2023-11-03 | 35.50 | 41.80 | 35.30 | 40.26 | 40.26 | qfq | 8,030,797 | 307,381,723 | 6.28% |
| 2023-11-02 | 35.00 | 39.60 | 34.99 | 37.88 | 37.88 | qfq | 9,705,956 | 368,185,379 | 14.61% |
| 2023-11-01 | 32.57 | 33.18 | 32.22 | 33.05 | 33.05 | qfq | 812,200 | 26,713,235 | 1.26% |
| 2023-10-31 | 32.79 | 33.29 | 32.45 | 32.64 | 32.64 | qfq | 749,898 | 24,646,626 | -0.15% |
| 2023-10-30 | 32.00 | 32.89 | 31.78 | 32.69 | 32.69 | qfq | 748,302 | 24,232,835 | 1.71% |
| 2023-10-27 | 32.10 | 32.71 | 31.34 | 32.14 | 32.14 | qfq | 929,838 | 29,753,012 | -1.71% |
| 2023-10-26 | 32.47 | 32.72 | 31.86 | 32.70 | 32.70 | qfq | 492,510 | 15,952,110 | 0.71% |
| 2023-10-25 | 31.64 | 32.66 | 31.36 | 32.47 | 32.47 | qfq | 572,600 | 18,532,494 | 2.85% |
| 2023-10-24 | 31.10 | 31.96 | 30.50 | 31.57 | 31.57 | qfq | 629,500 | 19,803,651 | 2.23% |
| 2023-10-23 | 31.13 | 31.56 | 30.75 | 30.88 | 30.88 | qfq | 502,198 | 15,619,535 | -0.96% |
| 2023-10-20 | 32.20 | 32.40 | 31.18 | 31.18 | 31.18 | qfq | 740,732 | 23,375,228 | -3.50% |
| 2023-10-19 | 31.95 | 33.13 | 31.95 | 32.31 | 32.31 | qfq | 678,180 | 22,172,881 | 0.53% |
| 2023-10-18 | 32.71 | 32.73 | 31.86 | 32.14 | 32.14 | qfq | 742,800 | 23,905,327 | -2.25% |
| 2023-10-17 | 32.73 | 32.93 | 32.20 | 32.88 | 32.88 | qfq | 560,302 | 18,229,975 | 0.00% |
| 2023-10-16 | 32.65 | 32.96 | 32.32 | 32.88 | 32.88 | qfq | 648,364 | 21,161,782 | 0.55% |
| 2023-10-13 | 32.78 | 33.10 | 32.60 | 32.70 | 32.70 | qfq | 650,800 | 21,343,855 | -0.64% |
| 2023-10-12 | 33.46 | 33.46 | 32.70 | 32.91 | 32.91 | qfq | 707,541 | 23,277,771 | -1.58% |
| 2023-10-11 | 33.17 | 33.65 | 32.81 | 33.44 | 33.44 | qfq | 903,559 | 30,089,557 | 0.27% |
| 2023-10-10 | 33.05 | 33.72 | 32.81 | 33.35 | 33.35 | qfq | 1,049,934 | 34,992,382 | 0.91% |
| 2023-10-09 | 32.57 | 33.17 | 32.50 | 33.05 | 33.05 | qfq | 896,500 | 29,446,108 | 1.57% |
| 2023-09-28 | 32.40 | 33.05 | 32.30 | 32.54 | 32.54 | qfq | 821,179 | 26,802,605 | 0.74% |
| 2023-09-27 | 32.22 | 32.98 | 32.12 | 32.30 | 32.30 | qfq | 640,784 | 20,870,428 | 0.03% |
| 2023-09-26 | 32.79 | 32.85 | 32.20 | 32.29 | 32.29 | qfq | 698,904 | 22,650,179 | -1.34% |
| 2023-09-25 | 33.46 | 33.46 | 32.66 | 32.73 | 32.73 | qfq | 691,248 | 22,773,146 | -2.01% |
| 2023-09-22 | 32.57 | 33.75 | 32.30 | 33.40 | 33.40 | qfq | 936,917 | 31,060,225 | 1.77% |
| 2023-09-21 | 33.00 | 33.49 | 32.58 | 32.82 | 32.82 | qfq | 883,746 | 29,166,574 | -1.47% |
| 2023-09-20 | 34.78 | 34.80 | 33.10 | 33.31 | 33.31 | qfq | 1,424,285 | 48,248,556 | -4.01% |
| 2023-09-19 | 35.63 | 35.69 | 34.69 | 34.70 | 34.70 | qfq | 832,333 | 29,150,452 | -3.15% |
| 2023-09-18 | 35.48 | 36.13 | 35.14 | 35.83 | 35.83 | qfq | 666,200 | 23,781,905 | 0.76% |
| 2023-09-15 | 35.48 | 36.23 | 35.25 | 35.56 | 35.56 | qfq | 732,849 | 26,080,856 | 0.06% |
| 2023-09-14 | 35.51 | 36.48 | 35.12 | 35.54 | 35.54 | qfq | 791,655 | 28,161,024 | -0.89% |
| 2023-09-13 | 36.42 | 36.51 | 35.10 | 35.86 | 35.86 | qfq | 1,420,185 | 50,685,520 | -1.43% |
| 2023-09-12 | 37.01 | 37.30 | 36.23 | 36.38 | 36.38 | qfq | 1,455,499 | 53,303,799 | -2.23% |
| 2023-09-11 | 38.08 | 38.45 | 37.19 | 37.21 | 37.21 | qfq | 3,156,970 | 118,795,515 | -4.10% |
| 2023-09-08 | 38.81 | 41.50 | 37.98 | 38.80 | 38.80 | qfq | 4,427,302 | 173,814,263 | -2.61% |
| 2023-09-07 | 38.11 | 43.83 | 37.07 | 39.84 | 39.84 | qfq | 4,647,342 | 185,704,514 | 5.29% |
| 2023-09-06 | 36.19 | 38.19 | 36.05 | 37.84 | 37.84 | qfq | 1,892,237 | 70,353,918 | 4.50% |
| 2023-09-05 | 36.71 | 36.97 | 36.13 | 36.21 | 36.21 | qfq | 659,255 | 24,065,769 | -1.23% |
| 2023-09-04 | 37.68 | 37.68 | 36.12 | 36.66 | 36.66 | qfq | 727,600 | 26,533,227 | 1.02% |
| 2023-09-01 | 37.10 | 37.57 | 36.20 | 36.29 | 36.29 | qfq | 659,455 | 24,131,853 | -1.95% |
| 2023-08-31 | 37.00 | 37.65 | 36.53 | 37.01 | 37.01 | qfq | 785,800 | 29,297,042 | 0.03% |
| 2023-08-30 | 36.06 | 37.39 | 35.85 | 37.00 | 37.00 | qfq | 760,419 | 28,116,432 | 2.61% |
| 2023-08-29 | 33.50 | 36.38 | 33.50 | 36.06 | 36.06 | qfq | 1,060,030 | 37,719,665 | 6.22% |
| 2023-08-28 | 35.50 | 36.08 | 33.88 | 33.95 | 33.95 | qfq | 810,643 | 28,353,504 | -0.09% |
| 2023-08-25 | 35.31 | 35.41 | 33.68 | 33.98 | 33.98 | qfq | 1,118,554 | 38,541,053 | -4.63% |
| 2023-08-24 | 36.23 | 36.76 | 35.30 | 35.63 | 35.63 | qfq | 758,855 | 27,139,417 | -1.66% |
| 2023-08-23 | 37.35 | 37.79 | 36.20 | 36.23 | 36.23 | qfq | 858,655 | 31,457,446 | -3.67% |
| 2023-08-22 | 37.66 | 38.36 | 36.60 | 37.61 | 37.61 | qfq | 1,300,253 | 48,828,385 | -0.69% |
| 2023-08-21 | 37.51 | 39.28 | 37.51 | 37.87 | 37.87 | qfq | 918,950 | 35,146,983 | 0.16% |
| 2023-08-18 | 38.55 | 39.46 | 37.80 | 37.81 | 37.81 | qfq | 1,300,556 | 50,266,041 | -3.05% |
| 2023-08-17 | 36.97 | 39.00 | 36.32 | 39.00 | 39.00 | qfq | 1,656,510 | 62,855,888 | 4.45% |
| 2023-08-16 | 38.85 | 38.85 | 37.32 | 37.34 | 37.34 | qfq | 818,307 | 31,013,084 | -3.51% |
| 2023-08-15 | 39.40 | 39.51 | 38.33 | 38.70 | 38.70 | qfq | 1,039,487 | 40,205,717 | -1.93% |
| 2023-08-14 | 39.30 | 40.17 | 38.60 | 39.46 | 39.46 | qfq | 990,932 | 38,996,402 | 0.71% |
| 2023-08-11 | 38.97 | 39.90 | 38.89 | 39.18 | 39.18 | qfq | 1,232,067 | 48,557,686 | 0.41% |
| 2023-08-10 | 38.36 | 39.43 | 38.11 | 39.02 | 39.02 | qfq | 859,115 | 33,419,502 | 1.72% |
| 2023-08-09 | 37.80 | 38.68 | 37.63 | 38.36 | 38.36 | qfq | 647,836 | 24,835,331 | 1.13% |
| 2023-08-08 | 37.35 | 38.55 | 37.30 | 37.93 | 37.93 | qfq | 752,837 | 28,511,641 | 1.93% |
| 2023-08-07 | 37.08 | 37.72 | 36.98 | 37.21 | 37.21 | qfq | 369,500 | 13,776,400 | -0.29% |
| 2023-08-04 | 37.60 | 37.78 | 37.11 | 37.32 | 37.32 | qfq | 470,713 | 17,596,126 | -0.48% |
| 2023-08-03 | 37.28 | 37.78 | 36.90 | 37.50 | 37.50 | qfq | 586,811 | 21,911,469 | 0.21% |
| 2023-08-02 | 37.68 | 37.84 | 37.07 | 37.42 | 37.42 | qfq | 597,080 | 22,286,491 | -0.80% |
| 2023-08-01 | 37.50 | 38.19 | 36.54 | 37.72 | 37.72 | qfq | 1,356,988 | 50,636,486 | -2.28% |
| 2023-07-31 | 38.98 | 39.08 | 38.37 | 38.60 | 38.60 | qfq | 1,118,220 | 43,232,323 | -1.35% |
| 2023-07-28 | 39.60 | 40.30 | 38.54 | 39.13 | 39.13 | qfq | 1,378,227 | 53,752,576 | -1.53% |
| 2023-07-27 | 38.49 | 40.54 | 38.45 | 39.74 | 39.74 | qfq | 1,871,433 | 74,401,362 | 2.58% |
| 2023-07-26 | 38.25 | 39.29 | 38.25 | 38.74 | 38.74 | qfq | 1,190,875 | 46,202,082 | 1.15% |
| 2023-07-25 | 38.11 | 38.43 | 37.56 | 38.30 | 38.30 | qfq | 1,265,539 | 48,159,665 | 0.76% |
| 2023-07-24 | 37.96 | 39.06 | 37.92 | 38.01 | 38.01 | qfq | 1,256,078 | 48,200,491 | -1.43% |
| 2023-07-21 | 40.22 | 40.90 | 38.51 | 38.56 | 38.56 | qfq | 2,541,140 | 100,146,434 | -5.02% |
| 2023-07-20 | 42.11 | 43.35 | 40.27 | 40.60 | 40.60 | qfq | 3,864,419 | 160,395,578 | -5.47% |
| 2023-07-19 | 42.50 | 44.30 | 41.80 | 42.95 | 42.95 | qfq | 4,266,069 | 182,045,235 | -3.27% |
| 2023-07-18 | 41.87 | 48.71 | 41.30 | 44.40 | 44.40 | qfq | 5,865,523 | 263,265,941 | 9.39% |