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
鑫宏业301310.SZ
最近收盘价57.062026-07-17
最近交易日2026-07-17
成交量（股）11,545,245
成交额（元）708,838,593
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-13 | 2026-05-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.3501287 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-16 | 2023-10-23 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 63.02 | 66.68 | 57.00 | 57.06 | 57.06 | qfq | 11,545,245 | 708,838,593 | -12.22% |
| 2026-07-16 | 68.00 | 68.80 | 63.00 | 65.00 | 65.00 | qfq | 14,590,485 | 954,258,174 | -3.52% |
| 2026-07-15 | 66.93 | 69.24 | 64.66 | 67.37 | 67.37 | qfq | 11,351,502 | 760,447,346 | -0.34% |
| 2026-07-14 | 65.80 | 69.38 | 64.00 | 67.60 | 67.60 | qfq | 13,768,662 | 922,541,326 | -1.80% |
| 2026-07-13 | 60.34 | 70.37 | 60.34 | 68.84 | 68.84 | qfq | 23,833,446 | 1,621,500,851 | 17.39% |
| 2026-07-10 | 54.01 | 60.78 | 52.20 | 58.64 | 58.64 | qfq | 13,970,057 | 818,511,611 | 11.44% |
| 2026-07-09 | 51.50 | 53.43 | 50.50 | 52.62 | 52.62 | qfq | 6,306,931 | 327,278,831 | 1.39% |
| 2026-07-08 | 50.55 | 52.10 | 48.20 | 51.90 | 51.90 | qfq | 6,205,271 | 312,451,302 | 1.80% |
| 2026-07-07 | 50.71 | 52.99 | 50.32 | 50.98 | 50.98 | qfq | 5,943,025 | 305,259,622 | -1.18% |
| 2026-07-06 | 53.74 | 54.79 | 51.10 | 51.59 | 51.59 | qfq | 6,650,131 | 348,363,114 | -3.12% |
| 2026-07-03 | 54.99 | 56.00 | 53.03 | 53.25 | 53.25 | qfq | 6,104,690 | 331,364,945 | -1.21% |
| 2026-07-02 | 51.71 | 56.46 | 50.93 | 53.90 | 53.90 | qfq | 10,681,770 | 580,204,132 | 1.68% |
| 2026-07-01 | 54.64 | 55.50 | 52.50 | 53.01 | 53.01 | qfq | 12,246,406 | 656,535,403 | -4.04% |
| 2026-06-30 | 58.01 | 61.66 | 51.25 | 55.24 | 55.24 | qfq | 17,270,800 | 972,009,376 | -4.78% |
| 2026-06-29 | 54.70 | 58.66 | 52.00 | 58.01 | 58.01 | qfq | 14,735,602 | 809,627,922 | 6.05% |
| 2026-06-26 | 55.70 | 56.99 | 53.41 | 54.70 | 54.70 | qfq | 13,437,402 | 738,459,898 | -1.80% |
| 2026-06-25 | 57.16 | 57.90 | 53.90 | 55.70 | 55.70 | qfq | 22,702,539 | 1,264,522,590 | 3.42% |
| 2026-06-24 | 46.92 | 53.86 | 45.94 | 53.86 | 53.86 | qfq | 17,123,457 | 867,355,714 | 20.01% |
| 2026-06-23 | 45.71 | 45.98 | 43.80 | 44.88 | 44.88 | qfq | 10,629,035 | 475,110,950 | -0.49% |
| 2026-06-22 | 48.45 | 49.98 | 44.59 | 45.10 | 45.10 | qfq | 18,686,883 | 871,105,660 | -3.53% |
| 2026-06-18 | 39.00 | 46.75 | 38.98 | 46.75 | 46.75 | qfq | 22,320,451 | 1,000,859,893 | 19.99% |
| 2026-06-17 | 36.60 | 39.99 | 36.00 | 38.96 | 38.96 | qfq | 18,897,517 | 715,209,520 | 5.24% |
| 2026-06-16 | 31.10 | 37.31 | 30.62 | 37.02 | 37.02 | qfq | 19,972,847 | 717,313,505 | 19.07% |
| 2026-06-15 | 30.80 | 32.06 | 30.80 | 31.09 | 31.09 | qfq | 3,678,269 | 115,723,815 | 2.10% |
| 2026-06-12 | 31.33 | 31.57 | 30.30 | 30.45 | 30.45 | qfq | 3,284,334 | 101,428,441 | -1.65% |
| 2026-06-11 | 30.83 | 31.18 | 29.97 | 30.96 | 30.96 | qfq | 3,656,384 | 111,761,460 | 0.42% |
| 2026-06-10 | 31.30 | 32.50 | 30.63 | 30.83 | 30.83 | qfq | 4,354,732 | 136,567,300 | -3.05% |
| 2026-06-09 | 32.45 | 32.54 | 30.94 | 31.80 | 31.80 | qfq | 6,239,107 | 196,581,481 | -1.12% |
| 2026-06-08 | 32.30 | 34.30 | 32.06 | 32.16 | 32.16 | qfq | 5,319,747 | 175,416,162 | -3.51% |
| 2026-06-05 | 33.39 | 33.90 | 32.23 | 33.33 | 33.33 | qfq | 5,777,805 | 191,092,631 | -0.27% |
| 2026-06-04 | 32.82 | 33.80 | 32.51 | 33.42 | 33.42 | qfq | 5,311,444 | 176,104,737 | 0.21% |
| 2026-06-03 | 33.51 | 34.65 | 32.70 | 33.35 | 33.35 | qfq | 8,480,933 | 284,391,520 | -1.24% |
| 2026-06-02 | 32.42 | 34.37 | 32.41 | 33.77 | 33.77 | qfq | 7,708,792 | 257,466,633 | 3.15% |
| 2026-06-01 | 33.62 | 34.25 | 32.46 | 32.74 | 32.74 | qfq | 9,049,737 | 298,943,880 | -2.68% |
| 2026-05-29 | 32.20 | 34.94 | 31.31 | 33.64 | 33.64 | qfq | 14,586,802 | 487,991,702 | 4.28% |
| 2026-05-28 | 29.63 | 32.49 | 29.63 | 32.26 | 32.26 | qfq | 12,836,185 | 400,297,595 | 9.13% |
| 2026-05-27 | 28.20 | 30.36 | 27.88 | 29.56 | 29.56 | qfq | 8,454,519 | 246,991,625 | 4.38% |
| 2026-05-26 | 28.51 | 28.71 | 27.43 | 28.32 | 28.32 | qfq | 6,129,642 | 172,060,956 | -0.74% |
| 2026-05-25 | 29.05 | 29.29 | 27.95 | 28.53 | 28.53 | qfq | 5,035,308 | 143,409,338 | -1.79% |
| 2026-05-22 | 28.55 | 29.20 | 28.50 | 29.05 | 29.05 | qfq | 5,055,255 | 146,205,042 | 1.75% |
| 2026-05-21 | 29.85 | 30.17 | 28.44 | 28.55 | 28.55 | qfq | 8,516,394 | 249,334,883 | -4.96% |
| 2026-05-20 | 31.06 | 31.18 | 29.28 | 30.04 | 30.04 | qfq | 8,751,001 | 261,950,130 | -3.44% |
| 2026-05-19 | 30.95 | 31.68 | 30.81 | 31.11 | 31.11 | qfq | 7,008,116 | 218,086,216 | -28.38% |
| 2026-05-18 | 43.30 | 44.09 | 41.66 | 43.44 | 30.89 | qfq | 4,963,060 | 214,245,522 | -1.14% |
| 2026-05-15 | 43.26 | 44.48 | 42.85 | 43.94 | 31.24 | qfq | 7,956,898 | 346,217,102 | 2.66% |
| 2026-05-14 | 42.77 | 44.44 | 42.50 | 42.80 | 30.43 | qfq | 11,422,449 | 494,827,568 | -4.83% |
| 2026-05-13 | 45.12 | 46.00 | 42.35 | 44.97 | 31.97 | qfq | 18,705,138 | 823,035,967 | -11.86% |
| 2026-05-12 | 64.23 | 65.03 | 51.02 | 51.02 | 36.28 | qfq | 7,666,364 | 450,659,248 | -20.01% |
| 2026-05-11 | 64.00 | 64.80 | 62.88 | 63.78 | 45.35 | qfq | 5,243,350 | 333,943,785 | 0.39% |
| 2026-05-08 | 64.01 | 65.00 | 62.76 | 63.53 | 45.17 | qfq | 4,835,546 | 307,549,018 | -0.75% |
| 2026-05-07 | 63.66 | 64.89 | 62.70 | 64.01 | 45.51 | qfq | 4,609,500 | 294,301,392 | 0.41% |
| 2026-05-06 | 65.35 | 66.50 | 62.85 | 63.75 | 45.33 | qfq | 5,547,950 | 356,487,553 | -4.35% |
| 2026-04-30 | 60.29 | 67.30 | 60.29 | 66.65 | 47.39 | qfq | 7,582,046 | 489,907,280 | 8.55% |
| 2026-04-29 | 60.32 | 62.66 | 59.38 | 61.40 | 43.66 | qfq | 6,059,065 | 368,691,319 | 0.79% |
| 2026-04-28 | 61.70 | 61.95 | 59.47 | 60.92 | 43.31 | qfq | 4,749,274 | 288,266,795 | -1.30% |
| 2026-04-27 | 61.01 | 62.97 | 60.00 | 61.72 | 43.88 | qfq | 4,079,378 | 251,975,996 | -0.44% |
| 2026-04-24 | 63.77 | 64.00 | 61.70 | 61.99 | 44.07 | qfq | 3,706,620 | 232,853,626 | -2.32% |
| 2026-04-23 | 65.74 | 66.01 | 61.77 | 63.46 | 45.12 | qfq | 6,880,850 | 436,250,862 | -3.44% |
| 2026-04-22 | 60.81 | 66.50 | 59.31 | 65.72 | 46.73 | qfq | 6,737,948 | 429,891,000 | 7.04% |
| 2026-04-21 | 62.83 | 63.21 | 59.18 | 61.40 | 43.66 | qfq | 7,864,645 | 480,105,991 | -2.38% |
| 2026-04-20 | 58.00 | 63.66 | 56.10 | 62.90 | 44.72 | qfq | 8,316,308 | 485,128,102 | 11.27% |
| 2026-04-17 | 54.30 | 57.55 | 52.00 | 56.53 | 40.19 | qfq | 8,047,344 | 442,715,889 | 3.53% |
| 2026-04-16 | 56.00 | 56.95 | 54.26 | 54.60 | 38.82 | qfq | 8,998,503 | 499,443,575 | -2.97% |
| 2026-04-15 | 57.05 | 57.50 | 52.34 | 56.27 | 40.01 | qfq | 10,079,747 | 551,263,366 | 0.39% |
| 2026-04-14 | 51.40 | 56.27 | 50.60 | 56.05 | 39.85 | qfq | 6,786,932 | 363,119,506 | 10.68% |
| 2026-04-13 | 49.11 | 50.89 | 47.29 | 50.64 | 36.01 | qfq | 8,955,736 | 432,420,172 | 6.84% |
| 2026-04-10 | 43.38 | 47.49 | 43.12 | 47.40 | 33.70 | qfq | 6,555,726 | 295,656,736 | 9.27% |
| 2026-04-09 | 41.79 | 43.50 | 41.51 | 43.38 | 30.84 | qfq | 5,807,955 | 248,859,684 | 2.34% |
| 2026-04-08 | 40.50 | 42.58 | 39.75 | 42.39 | 30.14 | qfq | 6,105,735 | 250,751,764 | 5.19% |
| 2026-04-07 | 39.90 | 40.39 | 39.14 | 40.30 | 28.65 | qfq | 2,257,890 | 90,104,621 | 0.95% |
| 2026-04-03 | 41.06 | 41.09 | 39.24 | 39.92 | 28.38 | qfq | 1,563,915 | 62,186,623 | -0.82% |
| 2026-04-02 | 40.41 | 40.98 | 39.59 | 40.25 | 28.62 | qfq | 3,336,332 | 134,681,431 | -0.32% |
| 2026-04-01 | 40.39 | 40.50 | 38.90 | 40.38 | 28.71 | qfq | 4,668,998 | 185,934,640 | 0.02% |
| 2026-03-31 | 38.20 | 40.37 | 37.83 | 40.37 | 28.70 | qfq | 4,305,844 | 169,850,698 | 6.21% |
| 2026-03-30 | 36.24 | 38.10 | 36.02 | 38.01 | 27.03 | qfq | 1,758,320 | 65,527,999 | 4.68% |
| 2026-03-27 | 35.67 | 36.63 | 35.67 | 36.31 | 25.82 | qfq | 873,683 | 31,703,778 | -0.33% |
| 2026-03-26 | 36.01 | 37.37 | 36.01 | 36.43 | 25.90 | qfq | 1,204,220 | 44,335,599 | 0.66% |
| 2026-03-25 | 35.97 | 36.73 | 35.87 | 36.19 | 25.73 | qfq | 1,422,960 | 51,769,605 | 0.95% |
| 2026-03-24 | 35.43 | 35.93 | 33.81 | 35.85 | 25.49 | qfq | 1,770,240 | 61,750,798 | 1.44% |
| 2026-03-23 | 35.47 | 35.93 | 34.35 | 35.34 | 25.13 | qfq | 1,402,194 | 49,331,021 | -1.06% |
| 2026-03-20 | 37.20 | 37.62 | 35.66 | 35.72 | 25.40 | qfq | 1,039,400 | 38,168,942 | -3.93% |
| 2026-03-19 | 37.79 | 38.02 | 36.95 | 37.18 | 26.43 | qfq | 616,553 | 23,051,401 | -2.47% |
| 2026-03-18 | 37.62 | 38.25 | 37.60 | 38.12 | 27.10 | qfq | 617,513 | 23,439,339 | 1.25% |
| 2026-03-17 | 38.12 | 38.32 | 37.60 | 37.65 | 26.77 | qfq | 923,665 | 35,065,668 | -1.08% |
| 2026-03-16 | 38.88 | 38.93 | 38.01 | 38.06 | 27.06 | qfq | 796,800 | 30,452,868 | -1.81% |
| 2026-03-13 | 38.82 | 39.29 | 38.20 | 38.76 | 27.56 | qfq | 656,844 | 25,571,178 | -0.21% |
| 2026-03-12 | 39.52 | 39.74 | 38.66 | 38.84 | 27.62 | qfq | 839,445 | 32,781,880 | -2.14% |
| 2026-03-11 | 40.16 | 40.16 | 39.38 | 39.69 | 28.22 | qfq | 1,096,640 | 43,502,483 | -0.08% |
| 2026-03-10 | 39.47 | 40.10 | 39.23 | 39.72 | 28.24 | qfq | 1,483,173 | 59,105,498 | -0.35% |
| 2026-03-09 | 37.53 | 39.92 | 37.10 | 39.86 | 28.34 | qfq | 2,897,611 | 112,737,248 | 3.40% |
| 2026-03-06 | 38.88 | 39.44 | 38.22 | 38.55 | 27.41 | qfq | 1,547,420 | 59,893,922 | 1.77% |
| 2026-03-05 | 37.70 | 38.28 | 37.35 | 37.88 | 26.93 | qfq | 962,318 | 36,560,511 | 1.94% |
| 2026-03-04 | 36.95 | 37.72 | 36.88 | 37.16 | 26.42 | qfq | 689,745 | 25,754,301 | -0.27% |
| 2026-03-03 | 38.67 | 38.94 | 37.18 | 37.26 | 26.49 | qfq | 1,622,861 | 61,717,764 | -4.04% |
| 2026-03-02 | 39.12 | 39.51 | 38.10 | 38.83 | 27.61 | qfq | 1,579,998 | 61,098,241 | -1.60% |
| 2026-02-27 | 39.30 | 39.55 | 39.07 | 39.46 | 28.06 | qfq | 849,120 | 33,335,223 | -0.10% |
| 2026-02-26 | 39.30 | 39.99 | 39.00 | 39.50 | 28.08 | qfq | 1,254,455 | 49,525,657 | -0.13% |
| 2026-02-25 | 39.90 | 39.90 | 39.36 | 39.55 | 28.12 | qfq | 874,469 | 34,575,904 | -0.33% |
| 2026-02-24 | 39.07 | 39.97 | 39.02 | 39.68 | 28.21 | qfq | 988,800 | 39,150,881 | 2.27% |
| 2026-02-13 | 38.88 | 39.35 | 38.68 | 38.80 | 27.59 | qfq | 635,170 | 24,856,045 | -0.49% |
| 2026-02-12 | 39.14 | 39.32 | 38.87 | 38.99 | 27.72 | qfq | 736,000 | 28,781,462 | -0.36% |
| 2026-02-11 | 39.25 | 39.56 | 38.97 | 39.13 | 27.82 | qfq | 861,162 | 33,793,423 | -0.36% |
| 2026-02-10 | 39.27 | 39.60 | 39.04 | 39.27 | 27.92 | qfq | 1,133,150 | 44,622,845 | -0.13% |
| 2026-02-09 | 39.31 | 39.68 | 38.75 | 39.32 | 27.96 | qfq | 1,743,740 | 68,482,511 | 0.79% |
| 2026-02-06 | 39.30 | 39.90 | 38.95 | 39.01 | 27.74 | qfq | 2,573,190 | 101,223,658 | -1.64% |
| 2026-02-05 | 39.38 | 39.85 | 39.16 | 39.66 | 28.20 | qfq | 996,509 | 39,409,160 | 0.71% |
| 2026-02-04 | 39.27 | 39.75 | 38.44 | 39.38 | 28.00 | qfq | 1,694,760 | 66,234,333 | 0.25% |
| 2026-02-03 | 39.21 | 40.08 | 38.97 | 39.28 | 27.93 | qfq | 1,619,370 | 63,878,649 | 0.36% |
| 2026-02-02 | 39.56 | 40.18 | 38.93 | 39.14 | 27.83 | qfq | 879,800 | 34,884,726 | -1.76% |
| 2026-01-30 | 39.34 | 39.95 | 38.95 | 39.84 | 28.33 | qfq | 886,445 | 35,037,174 | 1.27% |
| 2026-01-29 | 40.01 | 40.26 | 39.30 | 39.34 | 27.97 | qfq | 1,389,400 | 55,219,631 | -1.92% |
| 2026-01-28 | 40.95 | 40.95 | 40.06 | 40.11 | 28.52 | qfq | 917,655 | 36,950,817 | -2.05% |
| 2026-01-27 | 40.37 | 41.09 | 39.18 | 40.95 | 29.12 | qfq | 1,666,772 | 67,082,553 | 0.94% |
| 2026-01-26 | 42.23 | 42.29 | 40.31 | 40.57 | 28.85 | qfq | 2,398,286 | 98,375,054 | -4.23% |
| 2026-01-23 | 42.17 | 43.15 | 42.00 | 42.36 | 30.12 | qfq | 2,673,772 | 113,558,407 | 0.45% |
| 2026-01-22 | 42.95 | 43.19 | 41.99 | 42.17 | 29.98 | qfq | 1,339,775 | 56,651,571 | -1.52% |
| 2026-01-21 | 41.43 | 43.34 | 40.87 | 42.82 | 30.45 | qfq | 2,077,814 | 88,714,941 | 2.66% |
| 2026-01-20 | 42.26 | 42.54 | 41.38 | 41.71 | 29.66 | qfq | 1,480,591 | 61,948,903 | -1.60% |
| 2026-01-19 | 41.89 | 43.08 | 41.80 | 42.39 | 30.14 | qfq | 2,156,080 | 91,894,624 | 1.46% |
| 2026-01-16 | 41.22 | 41.98 | 41.08 | 41.78 | 29.71 | qfq | 1,871,440 | 77,950,092 | 2.70% |
| 2026-01-15 | 40.43 | 40.79 | 40.09 | 40.68 | 28.92 | qfq | 1,081,250 | 43,811,376 | 0.52% |
| 2026-01-14 | 41.30 | 41.48 | 39.83 | 40.47 | 28.77 | qfq | 2,392,820 | 97,212,445 | -1.53% |
| 2026-01-13 | 42.82 | 42.82 | 41.01 | 41.10 | 29.22 | qfq | 2,487,712 | 103,611,958 | -3.88% |
| 2026-01-12 | 42.09 | 43.08 | 41.53 | 42.76 | 30.40 | qfq | 3,060,104 | 129,562,659 | 1.62% |
| 2026-01-09 | 42.35 | 42.67 | 41.87 | 42.08 | 29.92 | qfq | 2,200,060 | 92,898,283 | -1.45% |
| 2026-01-08 | 42.31 | 43.78 | 42.21 | 42.70 | 30.36 | qfq | 3,219,060 | 137,963,002 | 0.59% |
| 2026-01-07 | 42.77 | 43.55 | 42.30 | 42.45 | 30.18 | qfq | 2,725,574 | 116,696,235 | -0.54% |
| 2026-01-06 | 42.71 | 42.79 | 42.19 | 42.68 | 30.35 | qfq | 1,216,460 | 51,722,621 | 0.33% |
| 2026-01-05 | 42.81 | 43.27 | 42.43 | 42.54 | 30.25 | qfq | 1,497,487 | 64,157,237 | -0.95% |
| 2025-12-31 | 43.06 | 43.27 | 42.50 | 42.95 | 30.54 | qfq | 840,340 | 35,979,565 | -0.21% |
| 2025-12-30 | 43.16 | 43.39 | 42.51 | 43.04 | 30.60 | qfq | 1,299,865 | 55,835,627 | 0.00% |
| 2025-12-29 | 43.55 | 43.76 | 42.56 | 43.04 | 30.60 | qfq | 1,138,760 | 49,015,970 | -1.15% |
| 2025-12-26 | 44.05 | 44.82 | 43.39 | 43.54 | 30.96 | qfq | 1,504,500 | 66,157,487 | -1.47% |
| 2025-12-25 | 44.30 | 44.64 | 43.90 | 44.19 | 31.42 | qfq | 1,220,100 | 53,979,099 | -0.43% |
| 2025-12-24 | 44.60 | 45.06 | 44.36 | 44.38 | 31.55 | qfq | 884,480 | 39,536,586 | -0.49% |
| 2025-12-23 | 44.82 | 45.00 | 44.40 | 44.60 | 31.71 | qfq | 608,137 | 27,140,457 | -0.49% |
| 2025-12-22 | 45.59 | 45.81 | 44.80 | 44.82 | 31.87 | qfq | 826,920 | 37,200,844 | -1.19% |
| 2025-12-19 | 44.11 | 45.48 | 44.11 | 45.36 | 32.25 | qfq | 1,902,920 | 85,584,876 | 2.76% |
| 2025-12-18 | 44.55 | 45.15 | 43.88 | 44.14 | 31.38 | qfq | 919,560 | 40,895,557 | -0.92% |
| 2025-12-17 | 44.99 | 44.99 | 43.66 | 44.55 | 31.68 | qfq | 1,039,760 | 45,982,542 | 0.16% |
| 2025-12-16 | 45.33 | 45.33 | 44.33 | 44.48 | 31.63 | qfq | 1,128,843 | 50,466,456 | -2.00% |
| 2025-12-15 | 44.04 | 45.80 | 44.04 | 45.39 | 32.27 | qfq | 2,046,634 | 92,284,221 | 0.91% |
| 2025-12-12 | 43.68 | 45.44 | 43.44 | 44.98 | 31.98 | qfq | 1,570,920 | 70,099,307 | 2.93% |
| 2025-12-11 | 44.27 | 44.32 | 43.33 | 43.70 | 31.07 | qfq | 1,080,844 | 47,349,497 | -1.00% |
| 2025-12-10 | 44.26 | 44.66 | 43.83 | 44.14 | 31.38 | qfq | 1,288,960 | 56,938,845 | -0.27% |
| 2025-12-09 | 42.86 | 44.85 | 42.79 | 44.26 | 31.47 | qfq | 3,235,424 | 142,965,035 | 3.07% |
| 2025-12-08 | 41.95 | 43.30 | 41.95 | 42.94 | 30.53 | qfq | 1,428,199 | 61,036,384 | 2.83% |
| 2025-12-05 | 41.73 | 41.88 | 41.37 | 41.76 | 29.69 | qfq | 683,866 | 28,483,821 | 0.31% |
| 2025-12-04 | 41.59 | 41.92 | 41.18 | 41.63 | 29.60 | qfq | 374,700 | 15,578,939 | 0.12% |
| 2025-12-03 | 41.93 | 41.95 | 41.00 | 41.58 | 29.56 | qfq | 485,206 | 20,119,457 | 0.07% |
| 2025-12-02 | 41.46 | 42.04 | 41.26 | 41.55 | 29.54 | qfq | 418,530 | 17,393,197 | 0.34% |
| 2025-12-01 | 41.08 | 41.88 | 41.08 | 41.41 | 29.44 | qfq | 478,000 | 19,824,863 | 0.95% |
| 2025-11-28 | 40.72 | 41.41 | 40.72 | 41.02 | 29.17 | qfq | 279,861 | 11,488,565 | 0.05% |
| 2025-11-27 | 41.40 | 41.75 | 40.92 | 41.00 | 29.15 | qfq | 590,180 | 24,388,293 | -0.97% |
| 2025-11-26 | 41.34 | 42.15 | 41.22 | 41.40 | 29.44 | qfq | 546,700 | 22,812,478 | -0.58% |
| 2025-11-25 | 41.19 | 42.14 | 40.98 | 41.64 | 29.61 | qfq | 809,300 | 33,675,758 | 1.56% |
| 2025-11-24 | 40.55 | 41.40 | 40.55 | 41.00 | 29.15 | qfq | 547,100 | 22,430,051 | 1.23% |
| 2025-11-21 | 41.78 | 42.08 | 40.50 | 40.50 | 28.80 | qfq | 1,105,341 | 45,384,153 | -3.71% |
| 2025-11-20 | 42.31 | 42.73 | 41.76 | 42.06 | 29.90 | qfq | 894,814 | 37,738,799 | -0.68% |
| 2025-11-19 | 43.13 | 43.75 | 42.18 | 42.35 | 30.11 | qfq | 835,400 | 35,727,875 | -1.81% |
| 2025-11-18 | 43.79 | 43.88 | 43.01 | 43.13 | 30.67 | qfq | 878,280 | 38,020,094 | -1.66% |
| 2025-11-17 | 42.18 | 43.98 | 41.70 | 43.86 | 31.18 | qfq | 2,459,615 | 105,859,634 | 4.93% |
| 2025-11-14 | 42.07 | 42.44 | 41.80 | 41.80 | 29.72 | qfq | 551,060 | 23,251,313 | -1.48% |
| 2025-11-13 | 42.50 | 42.54 | 42.08 | 42.43 | 30.17 | qfq | 544,521 | 23,074,526 | -0.63% |
| 2025-11-12 | 42.10 | 42.78 | 41.17 | 42.70 | 30.36 | qfq | 1,447,611 | 60,764,988 | 1.38% |
| 2025-11-11 | 42.40 | 42.81 | 42.00 | 42.12 | 29.95 | qfq | 810,160 | 34,306,435 | -0.92% |
| 2025-11-10 | 42.68 | 42.99 | 42.38 | 42.51 | 30.22 | qfq | 741,760 | 31,599,903 | -0.70% |
| 2025-11-07 | 43.80 | 44.06 | 42.66 | 42.81 | 30.44 | qfq | 1,351,007 | 58,342,301 | -2.44% |
| 2025-11-06 | 43.67 | 44.05 | 43.12 | 43.88 | 31.20 | qfq | 1,096,173 | 48,001,597 | 0.48% |
| 2025-11-05 | 43.10 | 43.88 | 42.46 | 43.67 | 31.05 | qfq | 1,322,444 | 57,596,746 | 0.92% |
| 2025-11-04 | 42.81 | 43.68 | 42.30 | 43.27 | 30.76 | qfq | 1,230,080 | 52,931,313 | 1.07% |
| 2025-11-03 | 43.20 | 43.50 | 42.68 | 42.81 | 30.44 | qfq | 821,160 | 35,234,322 | -1.13% |
| 2025-10-31 | 43.91 | 43.91 | 43.03 | 43.30 | 30.79 | qfq | 1,074,040 | 46,651,041 | -0.21% |
| 2025-10-30 | 43.58 | 43.65 | 42.00 | 43.39 | 30.85 | qfq | 1,693,720 | 72,772,730 | 0.32% |
| 2025-10-29 | 43.09 | 43.48 | 42.80 | 43.25 | 30.75 | qfq | 1,026,686 | 44,277,201 | -1.14% |
| 2025-10-28 | 43.52 | 44.50 | 42.52 | 43.75 | 31.11 | qfq | 1,990,403 | 86,604,900 | 0.76% |
| 2025-10-27 | 43.99 | 44.59 | 43.11 | 43.42 | 30.87 | qfq | 2,038,840 | 89,077,022 | 0.02% |
| 2025-10-24 | 43.52 | 44.19 | 43.36 | 43.41 | 30.86 | qfq | 1,117,020 | 48,780,942 | -0.87% |
| 2025-10-23 | 44.09 | 44.09 | 43.14 | 43.79 | 31.13 | qfq | 944,102 | 41,129,283 | -0.34% |
| 2025-10-22 | 44.10 | 45.50 | 43.67 | 43.94 | 31.24 | qfq | 1,348,392 | 60,061,270 | -1.48% |
| 2025-10-21 | 44.24 | 44.98 | 43.70 | 44.60 | 31.71 | qfq | 1,137,634 | 50,341,422 | -0.02% |
| 2025-10-20 | 45.15 | 45.70 | 43.46 | 44.61 | 31.72 | qfq | 1,755,224 | 77,795,563 | -1.11% |
| 2025-10-17 | 45.81 | 46.11 | 44.18 | 45.11 | 32.07 | qfq | 2,090,043 | 94,566,111 | -2.19% |
| 2025-10-16 | 45.00 | 46.48 | 43.83 | 46.12 | 32.79 | qfq | 3,031,783 | 137,474,308 | 2.72% |
| 2025-10-15 | 44.40 | 45.50 | 43.60 | 44.90 | 31.92 | qfq | 1,962,136 | 87,186,910 | -1.32% |
| 2025-10-14 | 46.28 | 47.18 | 44.60 | 45.50 | 32.35 | qfq | 3,455,554 | 159,105,147 | -2.47% |
| 2025-10-13 | 42.00 | 46.65 | 42.00 | 46.65 | 33.17 | qfq | 3,966,812 | 177,290,826 | 3.23% |
| 2025-10-10 | 45.00 | 46.10 | 44.20 | 45.19 | 32.13 | qfq | 3,070,947 | 138,589,938 | -0.81% |
| 2025-10-09 | 43.42 | 46.17 | 43.20 | 45.56 | 32.39 | qfq | 4,919,922 | 221,355,572 | 4.88% |
| 2025-09-30 | 42.71 | 43.50 | 41.69 | 43.44 | 30.89 | qfq | 4,273,151 | 180,741,828 | -0.82% |
| 2025-09-29 | 42.13 | 45.70 | 41.44 | 43.80 | 31.14 | qfq | 4,987,341 | 217,817,253 | 4.01% |
| 2025-09-26 | 41.00 | 42.13 | 40.70 | 42.11 | 29.94 | qfq | 3,517,480 | 146,667,928 | 1.08% |
| 2025-09-25 | 40.55 | 41.75 | 40.36 | 41.66 | 29.44 | qfq | 2,912,890 | 120,255,716 | 3.40% |
| 2025-09-24 | 40.18 | 40.68 | 39.51 | 40.29 | 28.47 | qfq | 1,074,240 | 43,329,915 | 0.25% |
| 2025-09-23 | 40.77 | 40.87 | 39.40 | 40.19 | 28.40 | qfq | 1,298,276 | 51,893,695 | -1.45% |
| 2025-09-22 | 40.39 | 40.88 | 40.04 | 40.78 | 28.82 | qfq | 773,320 | 31,329,985 | 0.39% |
| 2025-09-19 | 40.51 | 41.18 | 39.99 | 40.62 | 28.71 | qfq | 1,438,532 | 58,263,766 | 0.40% |
| 2025-09-18 | 41.31 | 41.80 | 39.88 | 40.46 | 28.60 | qfq | 2,205,614 | 90,541,316 | -2.46% |
| 2025-09-17 | 41.96 | 42.24 | 41.40 | 41.48 | 29.32 | qfq | 1,858,206 | 77,715,943 | -1.14% |
| 2025-09-16 | 41.50 | 42.15 | 41.21 | 41.96 | 29.66 | qfq | 1,794,280 | 75,042,482 | 1.11% |
| 2025-09-15 | 41.35 | 41.64 | 41.22 | 41.50 | 29.33 | qfq | 920,280 | 38,151,976 | -0.41% |
| 2025-09-12 | 41.65 | 41.80 | 41.01 | 41.67 | 29.45 | qfq | 1,896,612 | 78,417,204 | 0.07% |
| 2025-09-11 | 40.40 | 41.87 | 39.98 | 41.64 | 29.43 | qfq | 2,805,355 | 115,250,617 | 2.66% |
| 2025-09-10 | 39.22 | 40.83 | 39.22 | 40.56 | 28.67 | qfq | 2,595,392 | 104,063,928 | 2.58% |
| 2025-09-09 | 39.60 | 40.00 | 39.22 | 39.54 | 27.94 | qfq | 1,415,421 | 56,011,239 | -0.75% |
| 2025-09-08 | 39.80 | 40.15 | 39.50 | 39.84 | 28.16 | qfq | 1,397,782 | 55,626,643 | -0.10% |
| 2025-09-05 | 39.91 | 40.19 | 39.51 | 39.88 | 28.19 | qfq | 2,258,366 | 89,993,039 | -0.42% |
| 2025-09-04 | 38.18 | 40.65 | 37.60 | 40.05 | 28.31 | qfq | 4,457,413 | 175,076,131 | 4.32% |
| 2025-09-03 | 40.14 | 40.68 | 38.33 | 38.39 | 27.13 | qfq | 3,232,114 | 127,599,049 | -5.84% |
| 2025-09-02 | 41.98 | 43.45 | 40.11 | 40.77 | 28.81 | qfq | 4,643,626 | 191,945,651 | 2.77% |
| 2025-09-01 | 39.30 | 39.77 | 39.18 | 39.67 | 28.04 | qfq | 1,560,640 | 61,631,964 | 0.76% |
| 2025-08-29 | 39.47 | 39.89 | 38.87 | 39.37 | 27.82 | qfq | 1,798,369 | 70,692,074 | -0.35% |
| 2025-08-28 | 39.80 | 40.14 | 38.20 | 39.51 | 27.92 | qfq | 3,463,827 | 135,430,199 | -0.93% |
| 2025-08-27 | 41.13 | 41.29 | 39.80 | 39.88 | 28.19 | qfq | 2,967,780 | 120,836,611 | -3.02% |
| 2025-08-26 | 41.30 | 41.45 | 40.80 | 41.12 | 29.06 | qfq | 2,182,095 | 89,788,913 | -0.15% |
| 2025-08-25 | 41.32 | 41.86 | 40.88 | 41.18 | 29.10 | qfq | 2,913,661 | 120,473,331 | 0.68% |
| 2025-08-22 | 40.88 | 41.25 | 40.80 | 40.90 | 28.91 | qfq | 2,559,240 | 104,930,813 | 0.02% |
| 2025-08-21 | 42.51 | 42.98 | 40.86 | 40.89 | 28.90 | qfq | 5,737,630 | 239,290,590 | -4.93% |
| 2025-08-20 | 45.43 | 46.02 | 41.62 | 43.01 | 30.40 | qfq | 8,875,613 | 381,027,494 | -6.86% |
| 2025-08-19 | 47.02 | 47.42 | 45.36 | 46.18 | 32.64 | qfq | 4,380,680 | 202,135,476 | -0.60% |
| 2025-08-18 | 42.37 | 47.50 | 42.37 | 46.46 | 32.84 | qfq | 7,099,383 | 321,200,316 | 9.94% |
| 2025-08-15 | 41.90 | 42.65 | 41.81 | 42.26 | 29.87 | qfq | 2,233,880 | 94,554,554 | 0.50% |
| 2025-08-14 | 43.06 | 43.26 | 42.05 | 42.05 | 29.72 | qfq | 2,328,767 | 99,214,341 | -2.30% |
| 2025-08-13 | 42.90 | 44.40 | 42.70 | 43.04 | 30.42 | qfq | 2,765,313 | 119,792,355 | -0.32% |
| 2025-08-12 | 43.62 | 43.83 | 42.21 | 43.18 | 30.52 | qfq | 2,763,013 | 118,252,713 | -0.94% |
| 2025-08-11 | 42.00 | 43.94 | 41.70 | 43.59 | 30.81 | qfq | 2,947,049 | 126,829,517 | 3.59% |
| 2025-08-08 | 42.27 | 43.17 | 41.43 | 42.08 | 29.74 | qfq | 3,285,053 | 138,888,796 | -0.57% |
| 2025-08-07 | 42.39 | 42.79 | 41.20 | 42.32 | 29.91 | qfq | 2,957,360 | 124,142,249 | 0.00% |
| 2025-08-06 | 42.48 | 42.83 | 42.17 | 42.32 | 29.91 | qfq | 2,722,160 | 115,461,419 | -0.09% |
| 2025-08-05 | 41.22 | 42.42 | 40.98 | 42.36 | 29.94 | qfq | 2,841,160 | 118,601,238 | 2.77% |
| 2025-08-04 | 39.99 | 41.35 | 39.67 | 41.22 | 29.13 | qfq | 2,906,260 | 118,402,859 | 2.59% |
| 2025-08-01 | 40.04 | 40.77 | 39.71 | 40.18 | 28.40 | qfq | 1,961,427 | 78,777,601 | 0.40% |
| 2025-07-31 | 39.58 | 41.16 | 39.52 | 40.02 | 28.28 | qfq | 2,886,540 | 116,564,547 | 0.40% |
| 2025-07-30 | 40.57 | 40.68 | 39.50 | 39.86 | 28.17 | qfq | 2,190,020 | 87,322,107 | -1.31% |
| 2025-07-29 | 40.37 | 40.67 | 39.92 | 40.39 | 28.55 | qfq | 2,000,913 | 80,487,138 | -0.49% |
| 2025-07-28 | 39.91 | 40.88 | 39.32 | 40.59 | 28.69 | qfq | 3,414,500 | 136,894,089 | 1.10% |
| 2025-07-25 | 39.84 | 40.50 | 39.45 | 40.15 | 28.38 | qfq | 2,830,367 | 113,101,006 | 0.78% |
| 2025-07-24 | 39.00 | 40.05 | 39.00 | 39.84 | 28.16 | qfq | 2,184,442 | 86,758,799 | 1.74% |
| 2025-07-23 | 39.88 | 40.19 | 38.70 | 39.16 | 27.68 | qfq | 2,126,620 | 84,288,817 | -0.51% |
| 2025-07-22 | 40.09 | 40.65 | 39.24 | 39.36 | 27.82 | qfq | 2,921,200 | 116,364,958 | -2.79% |
| 2025-07-21 | 39.61 | 40.49 | 39.35 | 40.49 | 28.62 | qfq | 3,099,625 | 123,520,474 | 2.43% |
| 2025-07-18 | 39.82 | 40.07 | 39.16 | 39.53 | 27.94 | qfq | 2,916,827 | 115,372,182 | -0.68% |
| 2025-07-17 | 40.00 | 40.45 | 39.62 | 39.80 | 28.13 | qfq | 3,697,405 | 147,733,946 | -0.30% |
| 2025-07-16 | 39.77 | 40.38 | 39.58 | 39.92 | 28.21 | qfq | 2,401,112 | 95,751,244 | 0.25% |
| 2025-07-15 | 39.99 | 40.76 | 39.32 | 39.82 | 28.14 | qfq | 2,515,267 | 100,174,198 | -0.08% |
| 2025-07-14 | 39.90 | 40.45 | 39.69 | 39.85 | 28.16 | qfq | 2,807,656 | 112,186,624 | -0.70% |
| 2025-07-11 | 40.57 | 40.98 | 39.70 | 40.13 | 28.36 | qfq | 3,454,320 | 138,767,008 | -0.35% |
| 2025-07-10 | 38.51 | 40.88 | 38.00 | 40.27 | 28.46 | qfq | 8,136,593 | 322,924,453 | 3.42% |
| 2025-07-09 | 39.67 | 40.18 | 38.50 | 38.94 | 27.52 | qfq | 4,444,217 | 174,076,250 | -0.92% |
| 2025-07-08 | 38.20 | 39.86 | 37.80 | 39.30 | 27.78 | qfq | 5,183,560 | 203,116,365 | 2.29% |
| 2025-07-07 | 36.56 | 38.55 | 35.81 | 38.42 | 27.15 | qfq | 7,725,257 | 289,528,550 | 5.99% |
| 2025-07-04 | 37.00 | 37.12 | 36.13 | 36.25 | 25.62 | qfq | 2,292,420 | 83,680,439 | -1.39% |
| 2025-07-03 | 36.57 | 37.26 | 36.36 | 36.76 | 25.98 | qfq | 2,676,340 | 98,642,752 | 0.49% |
| 2025-07-02 | 36.77 | 36.96 | 36.10 | 36.58 | 25.85 | qfq | 3,015,816 | 110,223,422 | -0.46% |
| 2025-07-01 | 37.20 | 37.39 | 36.43 | 36.75 | 25.97 | qfq | 3,116,750 | 114,776,455 | 0.03% |
| 2025-06-30 | 36.38 | 36.86 | 35.98 | 36.74 | 25.97 | qfq | 3,994,107 | 145,655,072 | 0.44% |
| 2025-06-27 | 38.80 | 38.90 | 36.45 | 36.58 | 25.85 | qfq | 7,216,095 | 267,804,114 | -6.49% |
| 2025-06-26 | 39.15 | 40.18 | 38.08 | 39.12 | 27.65 | qfq | 8,723,179 | 342,459,142 | 1.85% |
| 2025-06-25 | 35.98 | 38.62 | 35.88 | 38.41 | 27.15 | qfq | 6,698,057 | 250,360,382 | 6.66% |
| 2025-06-24 | 35.18 | 36.10 | 35.05 | 36.01 | 25.45 | qfq | 2,974,544 | 106,530,028 | 2.74% |
| 2025-06-23 | 33.86 | 35.53 | 33.40 | 35.05 | 24.77 | qfq | 3,314,800 | 115,459,751 | 3.09% |
| 2025-06-20 | 34.21 | 34.65 | 33.77 | 34.00 | 24.03 | qfq | 1,978,680 | 67,500,158 | -0.29% |
| 2025-06-19 | 35.18 | 35.26 | 33.95 | 34.10 | 24.10 | qfq | 2,842,960 | 98,065,391 | -2.46% |
| 2025-06-18 | 34.84 | 35.19 | 34.65 | 34.96 | 24.71 | qfq | 1,446,900 | 50,502,507 | -0.34% |
| 2025-06-17 | 35.56 | 35.65 | 34.74 | 35.08 | 24.79 | qfq | 2,418,936 | 84,711,705 | -1.24% |
| 2025-06-16 | 35.59 | 36.02 | 35.40 | 35.52 | 25.10 | qfq | 2,003,633 | 71,349,163 | -0.59% |
| 2025-06-13 | 36.40 | 36.68 | 35.50 | 35.73 | 25.25 | qfq | 2,642,600 | 95,203,129 | -2.78% |
| 2025-06-12 | 36.22 | 37.18 | 35.85 | 36.75 | 25.73 | qfq | 2,590,600 | 94,725,224 | 1.52% |
| 2025-06-11 | 36.54 | 36.75 | 36.08 | 36.20 | 25.34 | qfq | 1,945,000 | 70,832,067 | -0.03% |
| 2025-06-10 | 37.00 | 37.41 | 35.83 | 36.21 | 25.35 | qfq | 3,656,400 | 133,443,009 | -2.71% |
| 2025-06-09 | 37.30 | 37.65 | 36.96 | 37.22 | 26.05 | qfq | 3,291,360 | 122,804,719 | -0.27% |
| 2025-06-06 | 37.31 | 37.39 | 36.53 | 37.32 | 26.12 | qfq | 2,495,420 | 92,365,508 | 0.27% |
| 2025-06-05 | 37.00 | 37.50 | 36.80 | 37.22 | 26.05 | qfq | 2,506,960 | 93,093,505 | 0.05% |
| 2025-06-04 | 37.12 | 37.79 | 36.90 | 37.20 | 26.04 | qfq | 2,727,813 | 101,711,099 | 0.11% |
| 2025-06-03 | 37.10 | 37.43 | 36.60 | 37.16 | 26.01 | qfq | 2,875,109 | 106,289,018 | 0.13% |
| 2025-05-30 | 37.69 | 38.22 | 36.80 | 37.11 | 25.98 | qfq | 5,142,254 | 191,135,170 | -1.93% |
| 2025-05-29 | 39.15 | 39.90 | 37.79 | 37.84 | 26.49 | qfq | 8,016,740 | 309,179,933 | -4.15% |
| 2025-05-28 | 38.38 | 41.23 | 38.08 | 39.48 | 27.64 | qfq | 8,190,456 | 327,206,541 | 2.84% |
| 2025-05-27 | 39.43 | 39.80 | 37.88 | 38.39 | 26.87 | qfq | 5,035,941 | 193,600,693 | -3.54% |
| 2025-05-26 | 38.01 | 40.50 | 38.01 | 39.80 | 27.86 | qfq | 6,690,160 | 264,821,493 | 2.71% |
| 2025-05-23 | 38.66 | 40.62 | 38.34 | 38.75 | 27.13 | qfq | 5,907,312 | 233,560,103 | -0.15% |
| 2025-05-22 | 39.11 | 40.32 | 38.65 | 38.81 | 27.17 | qfq | 4,266,480 | 168,092,989 | -1.32% |
| 2025-05-21 | 41.60 | 42.10 | 39.28 | 39.33 | 27.53 | qfq | 6,843,560 | 273,914,770 | -5.89% |
| 2025-05-20 | 41.80 | 42.96 | 40.72 | 41.79 | 29.25 | qfq | 7,435,223 | 312,174,865 | -0.38% |
| 2025-05-19 | 43.02 | 43.04 | 40.07 | 41.95 | 29.37 | qfq | 8,786,714 | 363,146,702 | -1.25% |
| 2025-05-16 | 38.24 | 44.00 | 38.23 | 42.48 | 29.74 | qfq | 11,584,220 | 487,983,620 | 10.40% |
| 2025-05-15 | 38.81 | 39.46 | 38.11 | 38.48 | 26.94 | qfq | 3,410,400 | 131,924,248 | -0.85% |
| 2025-05-14 | 39.08 | 39.48 | 38.00 | 38.81 | 27.17 | qfq | 5,726,531 | 220,998,329 | -0.89% |
| 2025-05-13 | 40.81 | 41.76 | 38.79 | 39.16 | 27.41 | qfq | 8,175,342 | 324,403,565 | -4.51% |
| 2025-05-12 | 40.80 | 42.50 | 40.45 | 41.01 | 28.71 | qfq | 8,940,292 | 369,427,256 | 4.19% |
| 2025-05-09 | 39.30 | 41.88 | 38.66 | 39.36 | 27.55 | qfq | 8,622,400 | 346,493,817 | 0.05% |
| 2025-05-08 | 39.27 | 39.99 | 38.84 | 39.34 | 27.54 | qfq | 6,593,370 | 259,833,936 | -0.03% |
| 2025-05-07 | 39.80 | 41.27 | 38.74 | 39.35 | 27.55 | qfq | 11,773,474 | 471,005,272 | -1.87% |
| 2025-05-06 | 36.16 | 40.55 | 36.16 | 40.10 | 28.07 | qfq | 13,187,414 | 514,684,858 | 15.36% |
| 2025-04-30 | 33.75 | 35.23 | 32.65 | 34.76 | 24.33 | qfq | 6,495,760 | 220,795,895 | 4.86% |
| 2025-04-29 | 31.04 | 33.77 | 31.04 | 33.15 | 23.21 | qfq | 5,028,905 | 163,236,181 | 6.83% |
| 2025-04-28 | 31.77 | 32.45 | 30.98 | 31.03 | 21.72 | qfq | 2,982,831 | 93,521,524 | -2.33% |
| 2025-04-25 | 32.01 | 32.80 | 31.48 | 31.77 | 22.24 | qfq | 3,661,693 | 117,738,891 | -1.03% |
| 2025-04-24 | 31.48 | 32.88 | 31.28 | 32.10 | 22.47 | qfq | 4,126,679 | 132,692,935 | 2.00% |
| 2025-04-23 | 30.59 | 31.90 | 30.50 | 31.47 | 22.03 | qfq | 3,490,601 | 109,215,867 | 4.03% |
| 2025-04-22 | 30.79 | 31.10 | 30.12 | 30.25 | 21.18 | qfq | 2,435,820 | 74,012,611 | -2.20% |
| 2025-04-21 | 29.81 | 31.10 | 29.29 | 30.93 | 21.65 | qfq | 3,172,420 | 96,625,082 | 4.74% |
| 2025-04-18 | 29.65 | 30.08 | 29.24 | 29.53 | 20.67 | qfq | 2,411,464 | 71,382,603 | 0.00% |
| 2025-04-17 | 28.60 | 30.69 | 28.46 | 29.53 | 20.67 | qfq | 4,060,865 | 121,103,451 | 3.54% |
| 2025-04-16 | 28.99 | 29.32 | 28.40 | 28.52 | 19.96 | qfq | 2,580,013 | 74,212,643 | -2.09% |
| 2025-04-15 | 28.81 | 29.75 | 28.48 | 29.13 | 20.39 | qfq | 3,761,852 | 109,382,161 | 1.78% |
| 2025-04-14 | 28.30 | 29.02 | 28.10 | 28.62 | 20.03 | qfq | 3,141,000 | 89,592,263 | 3.70% |
| 2025-04-11 | 27.78 | 28.18 | 27.11 | 27.60 | 19.32 | qfq | 2,899,780 | 80,445,083 | -0.72% |
| 2025-04-10 | 27.42 | 28.36 | 27.42 | 27.80 | 19.46 | qfq | 3,388,430 | 94,655,065 | 4.12% |
| 2025-04-09 | 25.07 | 26.99 | 23.12 | 26.70 | 18.69 | qfq | 3,915,099 | 99,071,086 | 4.09% |
| 2025-04-08 | 25.50 | 26.67 | 24.78 | 25.65 | 17.96 | qfq | 3,269,744 | 83,811,446 | 2.72% |
| 2025-04-07 | 29.41 | 29.67 | 24.97 | 24.97 | 17.48 | qfq | 4,139,755 | 111,334,151 | -19.99% |
| 2025-04-03 | 31.99 | 32.49 | 30.90 | 31.21 | 21.85 | qfq | 2,202,860 | 69,591,269 | -3.34% |
| 2025-04-02 | 32.43 | 32.99 | 32.13 | 32.29 | 22.60 | qfq | 2,355,100 | 76,712,907 | -0.65% |
| 2025-04-01 | 32.23 | 33.33 | 32.06 | 32.50 | 22.75 | qfq | 2,870,404 | 93,462,942 | 1.15% |
| 2025-03-31 | 31.96 | 32.46 | 31.14 | 32.13 | 22.49 | qfq | 2,452,145 | 77,652,108 | -0.50% |
| 2025-03-28 | 32.78 | 33.14 | 32.21 | 32.29 | 22.60 | qfq | 1,918,885 | 62,584,066 | -1.61% |
| 2025-03-27 | 33.16 | 33.65 | 32.41 | 32.82 | 22.97 | qfq | 3,059,493 | 101,031,089 | -2.12% |
| 2025-03-26 | 33.18 | 34.25 | 32.89 | 33.53 | 23.47 | qfq | 2,812,040 | 94,756,904 | 0.81% |
| 2025-03-25 | 33.58 | 34.99 | 33.03 | 33.26 | 23.28 | qfq | 4,031,864 | 137,525,759 | -0.95% |
| 2025-03-24 | 34.50 | 34.80 | 32.30 | 33.58 | 23.51 | qfq | 5,810,060 | 194,242,320 | -2.67% |
| 2025-03-21 | 37.00 | 37.43 | 34.46 | 34.50 | 24.15 | qfq | 8,213,633 | 294,737,508 | -9.21% |
| 2025-03-20 | 36.10 | 38.95 | 35.03 | 38.00 | 26.60 | qfq | 10,991,882 | 411,294,226 | 2.37% |
| 2025-03-19 | 38.28 | 38.88 | 37.00 | 37.12 | 25.98 | qfq | 8,861,832 | 335,964,766 | -0.03% |
| 2025-03-18 | 37.00 | 37.79 | 36.31 | 37.13 | 25.99 | qfq | 6,163,167 | 228,819,389 | 2.12% |
| 2025-03-17 | 36.02 | 36.57 | 35.65 | 36.36 | 25.45 | qfq | 3,229,700 | 116,717,540 | 0.61% |
| 2025-03-14 | 36.02 | 36.49 | 35.22 | 36.14 | 25.30 | qfq | 4,228,517 | 151,873,950 | 0.36% |
| 2025-03-13 | 36.80 | 37.34 | 35.00 | 36.01 | 25.21 | qfq | 5,103,904 | 184,361,561 | -2.23% |
| 2025-03-12 | 36.36 | 37.28 | 35.93 | 36.83 | 25.78 | qfq | 5,783,790 | 212,599,781 | 1.80% |
| 2025-03-11 | 38.20 | 38.60 | 36.01 | 36.18 | 25.33 | qfq | 10,185,886 | 378,096,093 | -8.03% |
| 2025-03-10 | 39.90 | 40.98 | 39.00 | 39.34 | 27.54 | qfq | 7,879,782 | 313,049,259 | -1.16% |
| 2025-03-07 | 39.59 | 40.51 | 38.20 | 39.80 | 27.86 | qfq | 9,790,481 | 382,037,556 | -1.73% |
| 2025-03-06 | 39.00 | 41.00 | 38.52 | 40.50 | 28.35 | qfq | 12,205,204 | 487,313,645 | 2.27% |
| 2025-03-05 | 36.51 | 40.60 | 36.50 | 39.60 | 27.72 | qfq | 12,887,487 | 493,652,186 | 5.35% |
| 2025-03-04 | 34.70 | 38.61 | 34.00 | 37.59 | 26.31 | qfq | 11,329,621 | 414,949,607 | 8.17% |
| 2025-03-03 | 34.37 | 35.20 | 33.43 | 34.75 | 24.33 | qfq | 6,581,186 | 226,893,432 | -1.75% |
| 2025-02-28 | 36.08 | 36.83 | 33.81 | 35.37 | 24.76 | qfq | 10,597,202 | 369,896,732 | -0.84% |
| 2025-02-27 | 33.67 | 38.08 | 33.35 | 35.67 | 24.97 | qfq | 13,169,950 | 465,427,808 | 4.91% |
| 2025-02-26 | 34.10 | 35.50 | 33.21 | 34.00 | 23.80 | qfq | 11,377,632 | 389,139,308 | 3.94% |
| 2025-02-25 | 31.29 | 34.15 | 31.29 | 32.71 | 22.90 | qfq | 8,989,018 | 294,355,249 | 1.93% |
| 2025-02-24 | 32.20 | 32.57 | 31.23 | 32.09 | 22.46 | qfq | 5,658,294 | 181,333,092 | 0.60% |
| 2025-02-21 | 31.94 | 32.08 | 31.47 | 31.90 | 22.33 | qfq | 4,619,492 | 146,628,528 | 0.16% |
| 2025-02-20 | 31.45 | 32.18 | 31.15 | 31.85 | 22.30 | qfq | 6,814,540 | 216,269,947 | 1.27% |
| 2025-02-19 | 30.16 | 31.60 | 30.11 | 31.45 | 22.02 | qfq | 6,011,742 | 186,973,037 | 4.90% |
| 2025-02-18 | 30.18 | 30.87 | 29.86 | 29.98 | 20.99 | qfq | 3,430,554 | 104,003,677 | -1.51% |
| 2025-02-17 | 29.64 | 30.50 | 29.55 | 30.44 | 21.31 | qfq | 3,619,794 | 108,910,661 | 3.01% |
| 2025-02-14 | 30.05 | 30.49 | 29.44 | 29.55 | 20.69 | qfq | 4,652,433 | 138,877,027 | -2.76% |
| 2025-02-13 | 31.40 | 31.52 | 30.23 | 30.39 | 21.27 | qfq | 5,762,200 | 177,038,152 | -3.86% |
| 2025-02-12 | 31.52 | 31.75 | 30.71 | 31.61 | 22.13 | qfq | 4,233,780 | 133,089,825 | 0.19% |
| 2025-02-11 | 31.37 | 31.79 | 31.06 | 31.55 | 22.09 | qfq | 5,751,561 | 181,196,032 | 0.61% |
| 2025-02-10 | 31.79 | 31.99 | 31.00 | 31.36 | 21.95 | qfq | 5,656,930 | 176,958,154 | -2.27% |
| 2025-02-07 | 31.12 | 32.88 | 31.04 | 32.09 | 22.46 | qfq | 10,334,365 | 330,342,271 | 0.09% |
| 2025-02-06 | 28.78 | 32.29 | 28.72 | 32.06 | 22.44 | qfq | 10,863,840 | 330,287,137 | 10.74% |
| 2025-02-05 | 28.84 | 29.47 | 28.36 | 28.95 | 20.27 | qfq | 5,406,529 | 156,340,690 | 1.90% |
| 2025-01-27 | 29.71 | 30.28 | 28.34 | 28.41 | 19.89 | qfq | 6,352,111 | 184,068,471 | -4.02% |
| 2025-01-24 | 28.80 | 30.28 | 28.70 | 29.60 | 20.72 | qfq | 12,250,507 | 358,498,423 | -0.07% |
| 2025-01-23 | 27.21 | 32.64 | 27.00 | 29.62 | 20.73 | qfq | 15,730,613 | 481,753,771 | 8.90% |
| 2025-01-22 | 27.10 | 27.47 | 26.70 | 27.20 | 19.04 | qfq | 2,831,235 | 76,678,453 | 0.18% |
| 2025-01-21 | 26.82 | 27.20 | 26.45 | 27.15 | 19.01 | qfq | 2,617,455 | 70,355,989 | 1.46% |
| 2025-01-20 | 26.80 | 26.97 | 26.35 | 26.76 | 18.73 | qfq | 2,034,040 | 54,236,603 | 0.38% |
| 2025-01-17 | 26.80 | 27.16 | 26.48 | 26.66 | 18.66 | qfq | 2,268,252 | 60,713,928 | -1.33% |
| 2025-01-16 | 26.62 | 27.15 | 26.27 | 27.02 | 18.91 | qfq | 3,267,011 | 87,566,019 | 2.23% |
| 2025-01-15 | 26.40 | 26.76 | 26.21 | 26.43 | 18.50 | qfq | 2,034,383 | 53,826,725 | -0.94% |
| 2025-01-14 | 25.20 | 26.68 | 25.12 | 26.68 | 18.68 | qfq | 3,234,725 | 84,311,872 | 5.62% |
| 2025-01-13 | 24.60 | 25.68 | 24.51 | 25.26 | 17.68 | qfq | 2,062,611 | 51,933,247 | 1.53% |
| 2025-01-10 | 25.24 | 26.12 | 24.88 | 24.88 | 17.42 | qfq | 2,815,193 | 72,026,423 | -1.62% |
| 2025-01-09 | 24.51 | 25.47 | 24.51 | 25.29 | 17.70 | qfq | 2,210,120 | 55,545,704 | 2.47% |
| 2025-01-08 | 24.51 | 24.96 | 23.71 | 24.68 | 17.28 | qfq | 1,822,898 | 44,567,628 | -0.72% |
| 2025-01-07 | 24.15 | 24.86 | 23.90 | 24.86 | 17.40 | qfq | 1,702,800 | 41,656,284 | 4.23% |
| 2025-01-06 | 23.88 | 24.39 | 23.30 | 23.85 | 16.70 | qfq | 1,219,200 | 29,137,627 | -0.54% |
| 2025-01-03 | 25.50 | 25.55 | 23.95 | 23.98 | 16.79 | qfq | 2,477,571 | 60,835,678 | -5.66% |
| 2025-01-02 | 25.50 | 26.57 | 25.02 | 25.42 | 17.79 | qfq | 2,484,786 | 63,809,941 | -0.70% |
| 2024-12-31 | 26.59 | 26.89 | 25.53 | 25.60 | 17.92 | qfq | 2,355,380 | 61,454,991 | -3.76% |
| 2024-12-30 | 27.13 | 27.15 | 26.41 | 26.60 | 18.62 | qfq | 2,075,812 | 55,580,184 | -2.21% |
| 2024-12-27 | 27.80 | 28.10 | 27.03 | 27.20 | 19.04 | qfq | 3,746,600 | 102,860,756 | -2.05% |
| 2024-12-26 | 26.17 | 27.83 | 26.01 | 27.77 | 19.44 | qfq | 4,744,937 | 129,974,717 | 5.79% |
| 2024-12-25 | 26.55 | 26.86 | 25.98 | 26.25 | 18.38 | qfq | 2,341,849 | 61,809,257 | -1.50% |
| 2024-12-24 | 26.01 | 27.01 | 26.01 | 26.65 | 18.66 | qfq | 2,368,528 | 62,959,361 | 2.38% |
| 2024-12-23 | 27.52 | 27.86 | 25.81 | 26.03 | 18.22 | qfq | 3,632,407 | 96,988,447 | -4.55% |
| 2024-12-20 | 26.70 | 27.64 | 26.46 | 27.27 | 19.09 | qfq | 3,038,650 | 82,578,722 | 2.63% |
| 2024-12-19 | 26.34 | 26.83 | 25.90 | 26.57 | 18.60 | qfq | 2,806,825 | 73,891,961 | -0.23% |
| 2024-12-18 | 27.10 | 27.18 | 26.37 | 26.63 | 18.64 | qfq | 1,916,742 | 51,188,945 | -0.82% |
| 2024-12-17 | 27.62 | 27.90 | 26.74 | 26.85 | 18.80 | qfq | 3,187,119 | 86,958,882 | -2.72% |
| 2024-12-16 | 27.71 | 28.70 | 27.40 | 27.60 | 19.32 | qfq | 2,915,102 | 81,133,817 | -0.72% |
| 2024-12-13 | 28.33 | 28.35 | 27.39 | 27.80 | 19.46 | qfq | 4,391,118 | 121,968,837 | -2.42% |
| 2024-12-12 | 29.38 | 29.42 | 28.23 | 28.49 | 19.94 | qfq | 5,251,119 | 150,360,044 | -3.26% |
| 2024-12-11 | 30.00 | 30.01 | 28.20 | 29.45 | 20.62 | qfq | 6,660,823 | 193,472,313 | -1.87% |
| 2024-12-10 | 30.50 | 30.92 | 29.41 | 30.01 | 21.01 | qfq | 9,758,411 | 293,681,353 | 2.01% |
| 2024-12-09 | 29.88 | 31.74 | 29.20 | 29.42 | 20.59 | qfq | 9,583,999 | 288,530,063 | 0.34% |
| 2024-12-06 | 29.55 | 29.93 | 28.68 | 29.32 | 20.52 | qfq | 6,797,245 | 198,406,447 | -0.81% |
| 2024-12-05 | 29.00 | 30.33 | 28.39 | 29.56 | 20.69 | qfq | 9,246,892 | 269,788,644 | 1.37% |
| 2024-12-04 | 26.55 | 31.00 | 26.21 | 29.16 | 20.41 | qfq | 12,975,655 | 373,823,627 | 8.93% |
| 2024-12-03 | 27.12 | 28.53 | 26.67 | 26.77 | 18.74 | qfq | 5,843,177 | 160,530,219 | 0.56% |
| 2024-12-02 | 25.14 | 26.88 | 25.04 | 26.62 | 18.63 | qfq | 3,749,854 | 98,637,184 | 6.31% |
| 2024-11-29 | 24.80 | 25.25 | 24.39 | 25.04 | 17.53 | qfq | 1,430,180 | 35,615,061 | 1.83% |
| 2024-11-28 | 24.94 | 25.05 | 24.59 | 24.59 | 17.21 | qfq | 1,312,243 | 32,590,092 | -1.44% |
| 2024-11-27 | 24.66 | 24.99 | 23.69 | 24.95 | 17.47 | qfq | 1,369,283 | 33,190,334 | 1.84% |
| 2024-11-26 | 25.24 | 25.24 | 24.49 | 24.50 | 17.15 | qfq | 1,445,128 | 35,817,640 | -2.70% |
| 2024-11-25 | 24.51 | 25.18 | 24.31 | 25.18 | 17.63 | qfq | 1,412,674 | 35,001,336 | 2.57% |
| 2024-11-22 | 26.00 | 26.24 | 24.52 | 24.55 | 17.19 | qfq | 2,099,305 | 53,315,353 | -4.84% |
| 2024-11-21 | 25.99 | 26.11 | 25.41 | 25.80 | 18.06 | qfq | 1,721,270 | 44,443,140 | -0.35% |
| 2024-11-20 | 25.40 | 26.06 | 25.30 | 25.89 | 18.12 | qfq | 1,940,956 | 49,988,849 | 1.61% |
| 2024-11-19 | 24.61 | 25.48 | 24.52 | 25.48 | 17.84 | qfq | 2,088,202 | 52,161,393 | 3.49% |
| 2024-11-18 | 26.60 | 26.60 | 24.52 | 24.62 | 17.23 | qfq | 3,635,775 | 91,223,342 | -7.48% |
| 2024-11-15 | 27.38 | 28.14 | 26.57 | 26.61 | 18.63 | qfq | 4,434,332 | 120,928,906 | -4.18% |
| 2024-11-14 | 27.59 | 28.68 | 27.54 | 27.77 | 19.44 | qfq | 7,482,914 | 209,994,409 | 2.21% |
| 2024-11-13 | 26.10 | 27.68 | 25.63 | 27.17 | 19.02 | qfq | 3,993,949 | 106,176,710 | 3.54% |
| 2024-11-12 | 26.90 | 26.99 | 25.88 | 26.24 | 18.37 | qfq | 3,292,362 | 87,401,478 | -2.60% |
| 2024-11-11 | 26.00 | 26.95 | 25.80 | 26.94 | 18.86 | qfq | 3,432,747 | 91,051,806 | 3.62% |
| 2024-11-08 | 26.10 | 26.59 | 25.96 | 26.00 | 18.20 | qfq | 3,000,111 | 78,797,685 | 0.12% |
| 2024-11-07 | 25.74 | 26.05 | 25.56 | 25.97 | 18.18 | qfq | 2,761,361 | 71,404,791 | 0.58% |
| 2024-11-06 | 26.13 | 26.40 | 25.60 | 25.82 | 18.07 | qfq | 3,531,669 | 92,103,201 | -1.19% |
| 2024-11-05 | 25.73 | 26.19 | 25.40 | 26.13 | 18.29 | qfq | 4,287,733 | 110,972,787 | 1.40% |
| 2024-11-04 | 25.00 | 26.32 | 25.00 | 25.77 | 18.04 | qfq | 3,833,224 | 99,005,802 | -0.27% |
| 2024-11-01 | 26.20 | 28.60 | 25.84 | 25.84 | 18.09 | qfq | 6,977,493 | 188,441,581 | -6.27% |
| 2024-10-31 | 25.30 | 29.38 | 25.30 | 27.57 | 19.30 | qfq | 10,194,922 | 286,508,949 | 7.61% |
| 2024-10-30 | 28.58 | 29.00 | 25.45 | 25.62 | 17.93 | qfq | 7,344,092 | 192,892,685 | -7.38% |
| 2024-10-29 | 26.60 | 27.70 | 25.48 | 27.66 | 19.36 | qfq | 5,348,557 | 142,599,148 | 4.57% |
| 2024-10-28 | 25.78 | 26.49 | 25.05 | 26.45 | 18.52 | qfq | 3,640,296 | 94,075,522 | 2.52% |
| 2024-10-25 | 24.22 | 26.10 | 24.01 | 25.80 | 18.06 | qfq | 3,627,440 | 92,003,330 | 5.69% |
| 2024-10-24 | 24.55 | 24.88 | 24.23 | 24.41 | 17.09 | qfq | 1,696,515 | 41,506,706 | -1.37% |
| 2024-10-23 | 24.98 | 25.18 | 24.63 | 24.75 | 17.33 | qfq | 2,507,860 | 62,505,369 | 1.02% |
| 2024-10-22 | 24.24 | 24.72 | 23.92 | 24.50 | 17.15 | qfq | 1,515,826 | 36,938,735 | 0.95% |
| 2024-10-21 | 23.75 | 24.79 | 23.72 | 24.27 | 16.99 | qfq | 1,941,983 | 47,080,948 | 2.19% |
| 2024-10-18 | 22.70 | 24.12 | 22.70 | 23.75 | 16.63 | qfq | 2,102,871 | 49,273,890 | 4.49% |
| 2024-10-17 | 22.90 | 23.35 | 22.72 | 22.73 | 15.91 | qfq | 1,219,059 | 28,152,546 | -0.44% |
| 2024-10-16 | 22.88 | 23.30 | 22.50 | 22.83 | 15.98 | qfq | 1,207,157 | 27,671,737 | -1.04% |
| 2024-10-15 | 23.50 | 23.94 | 23.00 | 23.07 | 16.15 | qfq | 1,754,361 | 41,157,644 | -2.25% |
| 2024-10-14 | 23.05 | 23.70 | 22.72 | 23.60 | 16.52 | qfq | 1,761,788 | 41,114,893 | 2.43% |
| 2024-10-11 | 24.16 | 24.27 | 22.72 | 23.04 | 16.13 | qfq | 2,027,736 | 47,300,360 | -4.64% |
| 2024-10-10 | 24.46 | 25.20 | 23.91 | 24.16 | 16.91 | qfq | 2,450,636 | 60,218,790 | 0.83% |
| 2024-10-09 | 26.70 | 27.02 | 23.96 | 23.96 | 16.77 | qfq | 4,156,503 | 107,217,794 | -14.06% |
| 2024-10-08 | 29.97 | 29.97 | 26.04 | 27.88 | 19.52 | qfq | 5,813,628 | 160,706,202 | 10.33% |
| 2024-09-30 | 23.00 | 25.53 | 22.76 | 25.27 | 17.69 | qfq | 5,151,366 | 124,355,205 | 13.57% |
| 2024-09-27 | 20.59 | 22.25 | 20.58 | 22.25 | 15.58 | qfq | 2,555,636 | 54,445,786 | 9.23% |
| 2024-09-26 | 19.87 | 20.39 | 19.68 | 20.37 | 14.26 | qfq | 1,234,130 | 24,790,055 | 2.46% |
| 2024-09-25 | 19.75 | 20.20 | 19.70 | 19.88 | 13.92 | qfq | 1,597,902 | 31,948,575 | 1.48% |
| 2024-09-24 | 19.00 | 19.59 | 18.90 | 19.59 | 13.71 | qfq | 1,121,661 | 21,677,280 | 3.49% |
| 2024-09-23 | 19.02 | 19.22 | 18.91 | 18.93 | 13.25 | qfq | 661,160 | 12,593,666 | -0.99% |
| 2024-09-20 | 19.48 | 19.50 | 19.04 | 19.12 | 13.38 | qfq | 818,700 | 15,697,210 | -1.85% |
| 2024-09-19 | 19.28 | 19.72 | 19.15 | 19.48 | 13.64 | qfq | 824,360 | 16,069,762 | 1.46% |
| 2024-09-18 | 19.39 | 19.50 | 18.80 | 19.20 | 13.44 | qfq | 914,973 | 17,474,269 | -0.98% |
| 2024-09-13 | 20.30 | 20.54 | 19.35 | 19.39 | 13.57 | qfq | 1,545,036 | 30,428,172 | -4.20% |
| 2024-09-12 | 20.50 | 20.90 | 20.13 | 20.24 | 14.17 | qfq | 1,583,919 | 32,537,408 | -5.64% |
| 2024-09-11 | 21.21 | 21.93 | 21.20 | 21.45 | 14.81 | qfq | 1,021,580 | 22,033,859 | 0.28% |
| 2024-09-10 | 21.00 | 21.50 | 20.83 | 21.39 | 14.76 | qfq | 981,818 | 20,776,485 | 1.81% |
| 2024-09-09 | 21.26 | 21.44 | 20.76 | 21.01 | 14.50 | qfq | 1,253,322 | 26,357,555 | -2.05% |
| 2024-09-06 | 22.19 | 22.24 | 21.39 | 21.45 | 14.81 | qfq | 1,358,822 | 29,515,890 | -3.60% |
| 2024-09-05 | 22.24 | 22.43 | 22.10 | 22.25 | 15.36 | qfq | 1,290,746 | 28,722,316 | -0.49% |
| 2024-09-04 | 22.39 | 22.79 | 22.23 | 22.36 | 15.43 | qfq | 1,639,507 | 36,787,569 | -1.28% |
| 2024-09-03 | 22.75 | 22.83 | 22.21 | 22.65 | 15.63 | qfq | 3,116,615 | 69,947,909 | -1.74% |
| 2024-09-02 | 21.45 | 24.90 | 21.08 | 23.05 | 15.91 | qfq | 4,860,162 | 111,049,109 | 6.91% |
| 2024-08-30 | 21.38 | 21.86 | 21.20 | 21.56 | 14.88 | qfq | 1,599,829 | 34,574,956 | 0.79% |
| 2024-08-29 | 20.21 | 22.10 | 20.07 | 21.39 | 14.76 | qfq | 2,039,623 | 43,410,405 | 5.79% |
| 2024-08-28 | 19.84 | 20.25 | 19.66 | 20.22 | 13.96 | qfq | 687,820 | 13,792,493 | 1.92% |
| 2024-08-27 | 20.39 | 20.39 | 19.80 | 19.84 | 13.69 | qfq | 608,440 | 12,175,230 | -2.70% |
| 2024-08-26 | 20.04 | 20.56 | 20.04 | 20.39 | 14.07 | qfq | 513,959 | 10,485,107 | 1.39% |
| 2024-08-23 | 20.10 | 20.34 | 19.85 | 20.11 | 13.88 | qfq | 567,920 | 11,402,321 | -1.23% |
| 2024-08-22 | 20.84 | 21.08 | 20.32 | 20.36 | 14.05 | qfq | 719,158 | 14,854,771 | -2.35% |
| 2024-08-21 | 20.90 | 21.23 | 20.82 | 20.85 | 14.39 | qfq | 808,930 | 16,994,385 | -1.88% |
| 2024-08-20 | 21.94 | 22.18 | 21.20 | 21.25 | 14.67 | qfq | 1,127,486 | 24,322,909 | -1.30% |
| 2024-08-19 | 21.96 | 22.08 | 21.50 | 21.53 | 14.86 | qfq | 929,646 | 20,242,934 | -1.96% |
| 2024-08-16 | 21.70 | 22.00 | 21.56 | 21.96 | 15.16 | qfq | 1,320,781 | 28,808,975 | 1.20% |
| 2024-08-15 | 21.21 | 21.80 | 20.95 | 21.70 | 14.98 | qfq | 1,015,061 | 21,754,609 | 1.88% |
| 2024-08-14 | 21.29 | 21.53 | 21.23 | 21.30 | 14.70 | qfq | 592,920 | 12,672,623 | 0.38% |
| 2024-08-13 | 20.94 | 21.28 | 20.88 | 21.22 | 14.65 | qfq | 491,523 | 10,375,686 | 0.47% |
| 2024-08-12 | 21.34 | 21.52 | 21.08 | 21.12 | 14.58 | qfq | 608,588 | 12,970,516 | -0.98% |
| 2024-08-09 | 21.50 | 21.78 | 21.33 | 21.33 | 14.72 | qfq | 589,183 | 12,685,773 | 0.00% |
| 2024-08-08 | 21.99 | 21.99 | 21.23 | 21.33 | 14.72 | qfq | 1,088,729 | 23,349,634 | -3.05% |
| 2024-08-07 | 21.79 | 22.30 | 21.48 | 22.00 | 15.19 | qfq | 1,572,330 | 34,505,041 | 0.92% |
| 2024-08-06 | 21.13 | 22.20 | 20.98 | 21.80 | 15.05 | qfq | 1,242,489 | 26,624,571 | 4.41% |
| 2024-08-05 | 21.70 | 21.88 | 20.88 | 20.88 | 14.41 | qfq | 1,082,426 | 23,116,278 | -3.96% |
| 2024-08-02 | 21.90 | 22.22 | 21.68 | 21.74 | 15.01 | qfq | 843,228 | 18,512,848 | -1.63% |
| 2024-08-01 | 22.12 | 22.34 | 22.00 | 22.10 | 15.25 | qfq | 897,968 | 19,885,939 | -0.27% |
| 2024-07-31 | 21.45 | 22.33 | 21.30 | 22.16 | 15.30 | qfq | 1,335,045 | 29,348,436 | 3.31% |
| 2024-07-30 | 21.50 | 21.64 | 21.20 | 21.45 | 14.81 | qfq | 545,290 | 11,686,731 | -0.23% |
| 2024-07-29 | 21.84 | 21.92 | 21.43 | 21.50 | 14.84 | qfq | 843,474 | 18,196,774 | -1.47% |
| 2024-07-26 | 21.21 | 21.85 | 21.21 | 21.82 | 15.06 | qfq | 862,833 | 18,705,374 | 2.39% |
| 2024-07-25 | 20.73 | 21.99 | 20.73 | 21.31 | 14.71 | qfq | 1,040,054 | 22,175,453 | 1.77% |
| 2024-07-24 | 21.08 | 21.38 | 20.72 | 20.94 | 14.45 | qfq | 862,999 | 18,148,809 | -0.90% |
| 2024-07-23 | 21.98 | 22.00 | 21.10 | 21.13 | 14.58 | qfq | 863,251 | 18,555,923 | -3.38% |
| 2024-07-22 | 22.00 | 22.14 | 21.78 | 21.87 | 15.10 | qfq | 667,598 | 14,632,367 | -0.50% |
| 2024-07-19 | 21.34 | 22.27 | 21.21 | 21.98 | 15.17 | qfq | 1,266,794 | 27,709,050 | 2.66% |
| 2024-07-18 | 21.22 | 21.59 | 20.69 | 21.41 | 14.78 | qfq | 1,099,305 | 23,215,956 | 0.00% |
| 2024-07-17 | 21.90 | 22.01 | 21.38 | 21.41 | 14.78 | qfq | 735,856 | 15,892,412 | -2.59% |
| 2024-07-16 | 21.81 | 22.28 | 21.73 | 21.98 | 15.17 | qfq | 817,180 | 17,960,899 | 0.05% |
| 2024-07-15 | 22.70 | 22.81 | 21.85 | 21.97 | 15.16 | qfq | 1,363,634 | 30,260,778 | -4.10% |
| 2024-07-12 | 22.30 | 23.29 | 22.13 | 22.91 | 15.81 | qfq | 2,004,927 | 45,739,627 | 2.87% |
| 2024-07-11 | 21.95 | 22.34 | 21.87 | 22.27 | 15.37 | qfq | 1,151,259 | 25,528,151 | 3.39% |
| 2024-07-10 | 21.50 | 22.06 | 21.50 | 21.54 | 14.87 | qfq | 935,180 | 20,360,597 | -0.65% |
| 2024-07-09 | 21.20 | 21.75 | 20.83 | 21.68 | 14.96 | qfq | 1,241,014 | 26,547,286 | 2.26% |
| 2024-07-08 | 21.93 | 21.94 | 21.00 | 21.20 | 14.63 | qfq | 1,118,395 | 23,942,292 | -3.81% |
| 2024-07-05 | 22.20 | 22.25 | 21.73 | 22.04 | 15.21 | qfq | 1,059,560 | 23,273,854 | -0.94% |
| 2024-07-04 | 23.16 | 23.51 | 22.21 | 22.25 | 15.36 | qfq | 1,069,411 | 24,305,884 | -3.68% |
| 2024-07-03 | 23.60 | 23.77 | 23.05 | 23.10 | 15.94 | qfq | 755,281 | 17,581,206 | -2.04% |
| 2024-07-02 | 23.70 | 24.07 | 23.49 | 23.58 | 16.28 | qfq | 929,456 | 22,076,287 | -1.05% |
| 2024-07-01 | 24.00 | 24.38 | 23.11 | 23.83 | 16.45 | qfq | 1,488,989 | 35,128,317 | -1.12% |
| 2024-06-28 | 23.95 | 24.48 | 23.73 | 24.10 | 16.63 | qfq | 1,447,302 | 35,108,202 | 1.39% |
| 2024-06-27 | 24.01 | 24.35 | 23.76 | 23.77 | 16.41 | qfq | 1,246,842 | 29,941,257 | -2.18% |
| 2024-06-26 | 22.98 | 24.35 | 22.60 | 24.30 | 16.77 | qfq | 1,854,680 | 43,815,902 | 5.15% |
| 2024-06-25 | 22.86 | 23.26 | 22.50 | 23.11 | 15.95 | qfq | 1,207,522 | 27,667,966 | 1.14% |
| 2024-06-24 | 23.00 | 23.87 | 22.51 | 22.85 | 15.77 | qfq | 1,453,448 | 33,574,375 | -2.43% |
| 2024-06-21 | 24.28 | 24.28 | 23.00 | 23.42 | 16.17 | qfq | 2,065,048 | 48,605,035 | -3.90% |
| 2024-06-20 | 25.11 | 25.28 | 24.30 | 24.37 | 16.82 | qfq | 1,716,225 | 42,437,232 | -3.71% |
| 2024-06-19 | 26.01 | 26.03 | 25.08 | 25.31 | 17.47 | qfq | 2,043,165 | 51,871,858 | -2.65% |
| 2024-06-18 | 25.99 | 26.38 | 25.71 | 26.00 | 17.95 | qfq | 2,256,746 | 58,563,900 | -0.61% |
| 2024-06-17 | 25.56 | 26.86 | 25.51 | 26.16 | 18.06 | qfq | 2,930,077 | 77,137,142 | 1.16% |
| 2024-06-14 | 25.50 | 26.44 | 25.22 | 25.86 | 17.85 | qfq | 2,371,287 | 61,282,319 | -29.09% |
| 2024-06-13 | 35.64 | 37.24 | 35.41 | 36.47 | 17.73 | qfq | 1,926,058 | 70,376,631 | 2.33% |
| 2024-06-12 | 34.80 | 35.89 | 34.68 | 35.64 | 17.33 | qfq | 857,185 | 30,440,058 | 1.45% |
| 2024-06-11 | 34.13 | 35.19 | 33.10 | 35.13 | 17.08 | qfq | 1,137,440 | 38,770,095 | 1.91% |
| 2024-06-07 | 34.20 | 34.97 | 33.92 | 34.47 | 16.76 | qfq | 1,226,550 | 42,185,649 | 1.29% |
| 2024-06-06 | 36.06 | 36.53 | 34.00 | 34.03 | 16.55 | qfq | 1,555,881 | 55,307,342 | -4.41% |
| 2024-06-05 | 37.30 | 37.30 | 35.53 | 35.60 | 17.31 | qfq | 1,783,325 | 64,684,028 | -5.04% |
| 2024-06-04 | 37.12 | 37.58 | 36.51 | 37.49 | 18.23 | qfq | 2,044,021 | 75,499,140 | -0.29% |
| 2024-06-03 | 36.10 | 38.18 | 36.01 | 37.60 | 18.28 | qfq | 2,597,904 | 96,592,358 | 2.99% |
| 2024-05-31 | 36.45 | 37.28 | 36.22 | 36.51 | 17.75 | qfq | 1,938,900 | 71,363,870 | 0.16% |
| 2024-05-30 | 37.21 | 37.45 | 36.03 | 36.45 | 17.72 | qfq | 2,419,936 | 88,610,309 | -3.57% |
| 2024-05-29 | 35.20 | 38.39 | 35.20 | 37.80 | 18.38 | qfq | 3,715,116 | 138,122,357 | 6.45% |
| 2024-05-28 | 35.64 | 36.38 | 35.15 | 35.51 | 17.27 | qfq | 1,494,096 | 53,389,941 | -1.66% |
| 2024-05-27 | 35.43 | 36.54 | 34.89 | 36.11 | 17.56 | qfq | 1,776,812 | 63,335,935 | 1.26% |
| 2024-05-24 | 35.30 | 36.90 | 35.12 | 35.66 | 17.34 | qfq | 2,151,323 | 77,350,660 | 0.06% |
| 2024-05-23 | 36.14 | 37.26 | 35.49 | 35.64 | 17.33 | qfq | 2,629,574 | 95,543,198 | -0.67% |
| 2024-05-22 | 33.96 | 35.88 | 33.86 | 35.88 | 17.45 | qfq | 1,714,890 | 60,162,029 | 5.34% |
| 2024-05-21 | 34.46 | 34.48 | 33.99 | 34.06 | 16.56 | qfq | 706,312 | 24,130,461 | -1.10% |
| 2024-05-20 | 34.35 | 34.90 | 33.98 | 34.44 | 16.75 | qfq | 636,581 | 21,898,885 | 0.15% |
| 2024-05-17 | 33.80 | 34.48 | 33.80 | 34.39 | 16.72 | qfq | 685,916 | 23,462,224 | 1.48% |
| 2024-05-16 | 33.80 | 34.23 | 33.80 | 33.89 | 16.48 | qfq | 706,569 | 24,023,135 | 0.27% |
| 2024-05-15 | 34.26 | 34.64 | 33.74 | 33.80 | 16.44 | qfq | 718,335 | 24,528,685 | -1.34% |
| 2024-05-14 | 34.38 | 34.75 | 34.25 | 34.26 | 16.66 | qfq | 770,763 | 26,581,104 | 0.41% |
| 2024-05-13 | 34.77 | 34.77 | 34.05 | 34.12 | 16.59 | qfq | 911,743 | 31,267,267 | -2.49% |
| 2024-05-10 | 35.47 | 35.66 | 34.75 | 34.99 | 17.01 | qfq | 958,725 | 33,689,289 | -1.10% |
| 2024-05-09 | 35.07 | 35.68 | 34.86 | 35.38 | 17.20 | qfq | 845,082 | 29,983,210 | 1.43% |
| 2024-05-08 | 35.56 | 35.81 | 34.88 | 34.88 | 16.96 | qfq | 970,682 | 34,190,439 | -2.52% |
| 2024-05-07 | 35.45 | 36.11 | 35.20 | 35.78 | 17.40 | qfq | 1,112,232 | 39,578,701 | 0.93% |
| 2024-05-06 | 35.23 | 35.66 | 35.05 | 35.45 | 17.24 | qfq | 1,154,809 | 40,914,166 | 1.84% |
| 2024-04-30 | 35.38 | 35.57 | 34.55 | 34.81 | 16.93 | qfq | 1,132,889 | 39,493,671 | -1.22% |
| 2024-04-29 | 34.90 | 35.60 | 34.60 | 35.24 | 17.14 | qfq | 1,882,330 | 66,207,853 | 0.97% |
| 2024-04-26 | 34.00 | 34.94 | 33.92 | 34.90 | 16.97 | qfq | 1,773,582 | 61,207,828 | 2.26% |
| 2024-04-25 | 34.76 | 34.90 | 33.80 | 34.13 | 16.60 | qfq | 1,538,873 | 52,940,436 | -2.21% |
| 2024-04-24 | 33.77 | 35.58 | 33.61 | 34.90 | 16.97 | qfq | 1,604,143 | 55,653,312 | 3.96% |
| 2024-04-23 | 33.09 | 33.66 | 32.87 | 33.57 | 16.32 | qfq | 1,043,758 | 34,837,347 | 2.94% |
| 2024-04-22 | 32.86 | 33.10 | 31.72 | 32.61 | 15.86 | qfq | 745,664 | 24,298,246 | -0.76% |
| 2024-04-19 | 32.93 | 33.35 | 32.40 | 32.86 | 15.98 | qfq | 773,514 | 25,283,157 | -0.70% |
| 2024-04-18 | 32.98 | 33.61 | 32.26 | 33.09 | 16.09 | qfq | 1,252,201 | 41,531,321 | 0.24% |
| 2024-04-17 | 31.50 | 33.08 | 31.50 | 33.01 | 16.05 | qfq | 1,125,060 | 36,711,279 | 5.94% |
| 2024-04-16 | 33.56 | 33.56 | 30.89 | 31.16 | 15.15 | qfq | 1,239,672 | 39,295,301 | -7.34% |
| 2024-04-15 | 35.57 | 35.96 | 33.18 | 33.63 | 16.35 | qfq | 1,093,506 | 37,427,342 | -5.03% |
| 2024-04-12 | 35.85 | 36.50 | 35.24 | 35.41 | 17.22 | qfq | 902,323 | 32,201,428 | -1.17% |
| 2024-04-11 | 35.79 | 36.57 | 35.31 | 35.83 | 17.42 | qfq | 659,990 | 23,808,886 | -0.17% |
| 2024-04-10 | 37.30 | 37.30 | 35.68 | 35.89 | 17.45 | qfq | 979,681 | 35,647,637 | -3.60% |
| 2024-04-09 | 36.63 | 37.38 | 36.31 | 37.23 | 18.10 | qfq | 619,464 | 22,967,353 | 1.64% |
| 2024-04-08 | 38.04 | 38.06 | 36.51 | 36.63 | 17.81 | qfq | 931,522 | 34,596,833 | -4.21% |
| 2024-04-03 | 38.71 | 39.09 | 37.48 | 38.24 | 18.59 | qfq | 993,177 | 37,871,011 | -2.20% |
| 2024-04-02 | 39.00 | 39.73 | 38.70 | 39.10 | 19.01 | qfq | 1,015,915 | 39,776,673 | -0.23% |
| 2024-04-01 | 38.07 | 39.39 | 38.07 | 39.19 | 19.06 | qfq | 1,024,471 | 39,885,934 | 2.97% |
| 2024-03-29 | 37.49 | 38.48 | 37.49 | 38.06 | 18.51 | qfq | 741,464 | 28,121,439 | 1.79% |
| 2024-03-28 | 36.46 | 37.90 | 36.11 | 37.39 | 18.18 | qfq | 957,392 | 35,580,183 | 2.66% |
| 2024-03-27 | 37.88 | 37.98 | 36.35 | 36.42 | 17.71 | qfq | 1,021,175 | 37,911,265 | -4.61% |
| 2024-03-26 | 37.01 | 38.60 | 37.01 | 38.18 | 18.57 | qfq | 1,089,764 | 41,302,137 | 2.11% |
| 2024-03-25 | 39.00 | 39.43 | 37.27 | 37.39 | 18.18 | qfq | 1,188,711 | 45,531,667 | -4.67% |
| 2024-03-22 | 40.11 | 40.19 | 38.78 | 39.22 | 19.07 | qfq | 1,404,591 | 55,205,987 | -2.22% |
| 2024-03-21 | 40.93 | 40.99 | 39.57 | 40.11 | 19.50 | qfq | 1,786,073 | 71,633,095 | -1.86% |
| 2024-03-20 | 40.48 | 41.05 | 40.30 | 40.87 | 19.87 | qfq | 1,319,008 | 53,651,780 | 0.96% |
| 2024-03-19 | 40.06 | 41.26 | 40.06 | 40.48 | 19.68 | qfq | 1,529,493 | 62,218,946 | 0.22% |
| 2024-03-18 | 39.87 | 40.48 | 39.81 | 40.39 | 19.64 | qfq | 1,276,122 | 51,256,849 | 2.07% |
| 2024-03-15 | 39.00 | 39.66 | 38.81 | 39.57 | 19.24 | qfq | 1,198,481 | 47,094,622 | 0.76% |
| 2024-03-14 | 39.73 | 40.32 | 38.47 | 39.27 | 19.10 | qfq | 1,353,994 | 53,393,912 | -1.63% |
| 2024-03-13 | 39.95 | 40.47 | 39.50 | 39.92 | 19.41 | qfq | 1,635,617 | 65,439,647 | -0.08% |
| 2024-03-12 | 39.38 | 40.00 | 38.88 | 39.95 | 19.43 | qfq | 1,844,418 | 72,643,648 | 1.14% |
| 2024-03-11 | 37.75 | 39.53 | 37.75 | 39.50 | 19.21 | qfq | 1,861,074 | 72,513,701 | 4.19% |
| 2024-03-08 | 37.67 | 38.48 | 37.13 | 37.91 | 18.43 | qfq | 977,558 | 36,926,119 | 0.18% |
| 2024-03-07 | 38.62 | 39.48 | 37.81 | 37.84 | 18.40 | qfq | 1,635,571 | 63,202,633 | -1.97% |
| 2024-03-06 | 37.36 | 39.20 | 37.36 | 38.60 | 18.77 | qfq | 1,278,412 | 49,080,554 | 2.04% |
| 2024-03-05 | 38.00 | 38.55 | 37.33 | 37.83 | 18.40 | qfq | 1,669,262 | 63,375,284 | -3.40% |
| 2024-03-04 | 39.02 | 40.80 | 38.88 | 39.16 | 19.04 | qfq | 2,184,129 | 86,086,125 | -0.81% |
| 2024-03-01 | 37.78 | 41.32 | 37.33 | 39.48 | 19.20 | qfq | 2,588,883 | 101,480,719 | 4.28% |
| 2024-02-29 | 35.43 | 37.89 | 35.33 | 37.86 | 18.41 | qfq | 2,232,069 | 82,954,656 | 4.73% |
| 2024-02-28 | 40.35 | 41.36 | 35.70 | 36.15 | 17.58 | qfq | 3,385,340 | 132,630,996 | -10.43% |
| 2024-02-27 | 42.16 | 43.90 | 40.03 | 40.36 | 19.63 | qfq | 4,066,578 | 168,089,107 | 4.51% |
| 2024-02-26 | 37.38 | 39.79 | 37.32 | 38.62 | 18.78 | qfq | 2,900,484 | 111,970,043 | 3.34% |
| 2024-02-23 | 35.54 | 38.60 | 35.20 | 37.37 | 18.17 | qfq | 2,453,634 | 90,877,998 | 5.24% |
| 2024-02-22 | 33.91 | 35.52 | 33.90 | 35.51 | 17.27 | qfq | 1,276,241 | 44,617,169 | 3.20% |
| 2024-02-21 | 33.60 | 35.89 | 33.60 | 34.41 | 16.73 | qfq | 1,525,850 | 53,398,966 | 0.61% |
| 2024-02-20 | 33.88 | 34.30 | 32.93 | 34.20 | 16.63 | qfq | 1,080,759 | 36,547,754 | 0.88% |
| 2024-02-19 | 33.53 | 35.09 | 33.50 | 33.90 | 16.48 | qfq | 1,370,855 | 46,814,905 | 1.71% |
| 2024-02-08 | 29.48 | 34.36 | 29.44 | 33.33 | 16.21 | qfq | 1,739,340 | 55,356,458 | 13.25% |
| 2024-02-07 | 30.30 | 31.46 | 29.02 | 29.43 | 14.31 | qfq | 1,455,194 | 44,063,734 | -3.16% |
| 2024-02-06 | 28.38 | 31.23 | 27.57 | 30.39 | 14.78 | qfq | 1,633,934 | 47,955,239 | 6.59% |
| 2024-02-05 | 32.04 | 32.69 | 28.02 | 28.51 | 13.86 | qfq | 1,587,918 | 47,519,043 | -12.92% |
| 2024-02-02 | 34.20 | 34.75 | 31.63 | 32.74 | 15.92 | qfq | 1,284,064 | 42,878,236 | -4.02% |
| 2024-02-01 | 34.66 | 35.10 | 33.80 | 34.11 | 16.59 | qfq | 957,505 | 32,992,328 | -1.59% |
| 2024-01-31 | 36.91 | 37.14 | 34.58 | 34.66 | 16.85 | qfq | 1,255,174 | 44,679,424 | -6.37% |
| 2024-01-30 | 38.15 | 38.37 | 36.85 | 37.02 | 18.00 | qfq | 802,741 | 30,180,059 | -3.54% |
| 2024-01-29 | 39.56 | 40.19 | 38.00 | 38.38 | 18.66 | qfq | 918,000 | 35,794,178 | -1.97% |
| 2024-01-26 | 39.72 | 40.12 | 39.01 | 39.15 | 19.04 | qfq | 832,652 | 32,935,526 | -1.95% |
| 2024-01-25 | 38.78 | 39.99 | 38.43 | 39.93 | 19.42 | qfq | 1,012,450 | 39,803,363 | 2.86% |
| 2024-01-24 | 38.83 | 39.42 | 37.33 | 38.82 | 18.88 | qfq | 987,246 | 37,958,083 | 0.08% |
| 2024-01-23 | 38.50 | 39.44 | 37.77 | 38.79 | 18.86 | qfq | 928,652 | 35,992,567 | 0.05% |
| 2024-01-22 | 41.13 | 41.48 | 38.67 | 38.77 | 18.85 | qfq | 1,348,371 | 53,653,062 | -5.74% |
| 2024-01-19 | 42.80 | 43.03 | 41.11 | 41.13 | 20.00 | qfq | 1,029,338 | 43,097,468 | -3.74% |
| 2024-01-18 | 43.12 | 43.85 | 41.50 | 42.73 | 20.78 | qfq | 1,103,046 | 46,793,801 | -1.48% |
| 2024-01-17 | 44.82 | 45.10 | 43.37 | 43.37 | 21.09 | qfq | 886,413 | 39,148,197 | -3.84% |
| 2024-01-16 | 45.27 | 45.74 | 44.58 | 45.10 | 21.93 | qfq | 978,184 | 44,071,732 | -0.44% |
| 2024-01-15 | 46.00 | 46.02 | 45.21 | 45.30 | 22.03 | qfq | 1,000,331 | 45,531,510 | -2.10% |
| 2024-01-12 | 46.36 | 47.45 | 46.12 | 46.27 | 22.50 | qfq | 1,107,212 | 51,719,033 | -0.39% |
| 2024-01-11 | 45.58 | 46.61 | 45.21 | 46.45 | 22.59 | qfq | 1,175,973 | 54,202,315 | 1.69% |
| 2024-01-10 | 46.30 | 46.70 | 45.00 | 45.68 | 22.21 | qfq | 992,199 | 45,492,259 | -1.34% |
| 2024-01-09 | 46.40 | 47.66 | 46.02 | 46.30 | 22.51 | qfq | 976,811 | 45,758,676 | 0.00% |
| 2024-01-08 | 47.96 | 48.00 | 46.30 | 46.30 | 22.51 | qfq | 1,002,015 | 47,025,716 | -3.44% |
| 2024-01-05 | 48.68 | 49.60 | 47.85 | 47.95 | 23.32 | qfq | 1,256,690 | 61,022,911 | -1.50% |
| 2024-01-04 | 49.00 | 49.15 | 48.51 | 48.68 | 23.67 | qfq | 1,171,012 | 57,136,667 | -1.50% |
| 2024-01-03 | 50.06 | 51.38 | 48.88 | 49.42 | 24.03 | qfq | 2,428,047 | 121,672,830 | -1.79% |
| 2024-01-02 | 48.51 | 51.80 | 48.17 | 50.32 | 24.47 | qfq | 2,870,567 | 143,840,541 | 3.43% |
| 2023-12-29 | 48.80 | 49.20 | 48.51 | 48.65 | 23.66 | qfq | 1,245,791 | 60,812,185 | -0.29% |
| 2023-12-28 | 45.90 | 48.90 | 45.55 | 48.79 | 23.72 | qfq | 2,330,632 | 111,618,095 | 5.95% |
| 2023-12-27 | 45.62 | 46.18 | 45.35 | 46.05 | 22.39 | qfq | 809,946 | 37,121,935 | 0.57% |
| 2023-12-26 | 46.60 | 47.38 | 45.66 | 45.79 | 22.27 | qfq | 942,605 | 43,356,868 | -2.26% |
| 2023-12-25 | 47.33 | 47.62 | 46.70 | 46.85 | 22.78 | qfq | 815,192 | 38,274,325 | -0.95% |
| 2023-12-22 | 47.62 | 48.23 | 47.12 | 47.30 | 23.00 | qfq | 1,011,252 | 48,250,795 | -1.11% |
| 2023-12-21 | 47.50 | 48.09 | 46.74 | 47.83 | 23.26 | qfq | 1,057,753 | 50,120,283 | 0.38% |
| 2023-12-20 | 47.55 | 48.63 | 47.55 | 47.65 | 23.17 | qfq | 1,186,696 | 57,092,786 | 0.36% |
| 2023-12-19 | 46.96 | 47.67 | 46.65 | 47.48 | 23.09 | qfq | 704,507 | 33,297,711 | 0.98% |
| 2023-12-18 | 47.80 | 48.03 | 46.99 | 47.02 | 22.86 | qfq | 802,900 | 38,111,944 | -2.25% |
| 2023-12-15 | 48.60 | 48.77 | 47.89 | 48.10 | 23.39 | qfq | 736,511 | 35,548,942 | -0.64% |
| 2023-12-14 | 49.00 | 49.52 | 48.40 | 48.41 | 23.54 | qfq | 1,029,112 | 50,275,727 | -1.08% |
| 2023-12-13 | 49.80 | 49.95 | 48.77 | 48.94 | 23.80 | qfq | 1,514,607 | 74,644,691 | -2.53% |
| 2023-12-12 | 49.40 | 51.18 | 49.01 | 50.21 | 24.42 | qfq | 2,310,163 | 116,123,263 | 2.05% |
| 2023-12-11 | 48.59 | 49.20 | 47.72 | 49.20 | 23.92 | qfq | 1,463,748 | 71,133,156 | 1.28% |
| 2023-12-08 | 48.62 | 49.46 | 48.36 | 48.58 | 23.62 | qfq | 1,311,432 | 63,994,260 | -0.02% |
| 2023-12-07 | 49.92 | 50.12 | 48.35 | 48.59 | 23.63 | qfq | 1,859,487 | 91,022,353 | -3.03% |
| 2023-12-06 | 49.39 | 51.00 | 49.27 | 50.11 | 24.37 | qfq | 1,728,087 | 87,111,081 | 1.44% |
| 2023-12-05 | 51.23 | 51.35 | 49.36 | 49.40 | 24.02 | qfq | 2,155,365 | 107,761,489 | -3.29% |
| 2023-12-04 | 51.58 | 52.09 | 50.21 | 51.08 | 24.84 | qfq | 2,833,026 | 145,405,325 | -2.15% |
| 2023-12-01 | 52.70 | 54.75 | 51.80 | 52.20 | 25.38 | qfq | 3,270,735 | 173,193,882 | -1.14% |
| 2023-11-30 | 54.91 | 55.27 | 51.59 | 52.80 | 25.67 | qfq | 5,577,863 | 297,224,005 | -6.43% |
| 2023-11-29 | 58.11 | 61.75 | 55.60 | 56.43 | 27.44 | qfq | 6,403,880 | 371,871,054 | 5.97% |
| 2023-11-28 | 51.51 | 53.32 | 51.42 | 53.25 | 25.89 | qfq | 1,738,516 | 91,267,826 | 3.50% |
| 2023-11-27 | 51.44 | 51.87 | 50.70 | 51.45 | 25.02 | qfq | 887,460 | 45,496,720 | -0.04% |
| 2023-11-24 | 52.88 | 53.35 | 50.94 | 51.47 | 25.03 | qfq | 1,353,800 | 70,161,618 | -2.80% |
| 2023-11-23 | 50.85 | 54.01 | 50.52 | 52.95 | 25.75 | qfq | 1,752,856 | 92,035,385 | 4.01% |
| 2023-11-22 | 52.44 | 52.61 | 50.90 | 50.91 | 24.76 | qfq | 1,018,135 | 52,518,026 | -3.03% |
| 2023-11-21 | 53.69 | 53.90 | 52.06 | 52.50 | 25.53 | qfq | 1,331,580 | 70,280,490 | -2.22% |
| 2023-11-20 | 52.92 | 54.17 | 52.48 | 53.69 | 26.11 | qfq | 1,965,180 | 104,759,848 | 1.88% |
| 2023-11-17 | 50.44 | 53.26 | 50.26 | 52.70 | 25.63 | qfq | 2,595,418 | 135,892,147 | 4.19% |
| 2023-11-16 | 51.78 | 51.78 | 50.55 | 50.58 | 24.60 | qfq | 1,022,900 | 52,240,375 | -2.47% |
| 2023-11-15 | 51.69 | 52.25 | 51.00 | 51.86 | 25.22 | qfq | 1,099,759 | 56,747,208 | 0.95% |
| 2023-11-14 | 50.21 | 51.40 | 50.21 | 51.37 | 24.98 | qfq | 1,314,668 | 66,854,033 | 1.62% |
| 2023-11-13 | 50.40 | 51.38 | 50.01 | 50.55 | 24.58 | qfq | 994,344 | 50,271,060 | 1.18% |
| 2023-11-10 | 50.04 | 50.55 | 49.73 | 49.96 | 24.29 | qfq | 759,242 | 37,985,564 | -0.68% |
| 2023-11-09 | 50.99 | 51.20 | 50.16 | 50.30 | 24.46 | qfq | 1,154,200 | 58,350,231 | -1.08% |
| 2023-11-08 | 51.50 | 51.58 | 50.64 | 50.85 | 24.73 | qfq | 1,505,656 | 76,718,436 | -1.22% |
| 2023-11-07 | 51.35 | 51.89 | 50.94 | 51.48 | 25.03 | qfq | 1,172,000 | 60,245,690 | -0.25% |
| 2023-11-06 | 51.00 | 51.77 | 50.29 | 51.61 | 25.10 | qfq | 1,738,784 | 89,228,196 | 1.79% |
| 2023-11-03 | 48.75 | 51.25 | 48.75 | 50.70 | 24.65 | qfq | 1,933,252 | 97,847,863 | 4.06% |
| 2023-11-02 | 49.66 | 50.77 | 48.66 | 48.72 | 23.69 | qfq | 1,629,167 | 80,744,504 | -4.06% |
| 2023-11-01 | 49.00 | 53.00 | 48.65 | 50.78 | 24.69 | qfq | 2,079,274 | 105,483,753 | 2.94% |
| 2023-10-31 | 50.00 | 50.74 | 48.97 | 49.33 | 23.99 | qfq | 1,130,961 | 56,156,194 | -2.89% |
| 2023-10-30 | 50.05 | 51.51 | 49.65 | 50.80 | 24.70 | qfq | 1,396,532 | 70,449,466 | 0.69% |
| 2023-10-27 | 48.77 | 50.79 | 48.62 | 50.45 | 24.53 | qfq | 2,069,780 | 103,269,922 | 1.75% |
| 2023-10-26 | 47.39 | 49.71 | 46.55 | 49.58 | 24.11 | qfq | 2,581,502 | 124,840,411 | 5.27% |
| 2023-10-25 | 47.16 | 48.25 | 46.85 | 47.10 | 22.90 | qfq | 1,499,263 | 71,065,092 | -0.34% |
| 2023-10-24 | 46.78 | 47.66 | 46.24 | 47.26 | 22.98 | qfq | 1,414,262 | 66,583,243 | 1.42% |
| 2023-10-23 | 49.10 | 49.10 | 46.18 | 46.60 | 22.66 | qfq | 1,406,992 | 66,328,305 | -6.01% |
| 2023-10-20 | 51.15 | 51.72 | 49.50 | 49.58 | 23.87 | qfq | 1,624,236 | 81,888,371 | -3.07% |
| 2023-10-19 | 52.03 | 53.06 | 50.47 | 51.15 | 24.62 | qfq | 1,632,464 | 84,004,532 | -3.03% |
| 2023-10-18 | 55.10 | 55.38 | 52.10 | 52.75 | 25.39 | qfq | 2,478,849 | 132,387,437 | -4.92% |
| 2023-10-17 | 57.67 | 59.00 | 55.22 | 55.48 | 26.71 | qfq | 1,862,269 | 105,598,369 | -6.16% |
| 2023-10-16 | 59.01 | 60.70 | 57.40 | 59.12 | 28.46 | qfq | 2,294,342 | 135,185,650 | -2.25% |
| 2023-10-13 | 57.59 | 60.70 | 57.50 | 60.48 | 29.11 | qfq | 2,938,365 | 174,984,850 | 4.58% |
| 2023-10-12 | 58.11 | 60.10 | 56.81 | 57.83 | 27.84 | qfq | 2,189,719 | 126,896,412 | -2.72% |
| 2023-10-11 | 59.22 | 60.49 | 58.51 | 59.45 | 28.62 | qfq | 2,896,476 | 172,262,067 | -2.22% |
| 2023-10-10 | 59.62 | 62.98 | 58.54 | 60.80 | 29.27 | qfq | 4,384,810 | 268,567,612 | 3.03% |
| 2023-10-09 | 60.00 | 61.00 | 56.34 | 59.01 | 28.40 | qfq | 3,246,313 | 189,513,332 | 7.53% |
| 2023-09-28 | 54.01 | 55.59 | 53.98 | 54.88 | 26.42 | qfq | 960,603 | 52,669,663 | 1.82% |
| 2023-09-27 | 54.15 | 54.98 | 53.62 | 53.90 | 25.95 | qfq | 794,995 | 43,182,969 | -0.44% |
| 2023-09-26 | 54.50 | 55.20 | 53.70 | 54.14 | 26.06 | qfq | 1,135,331 | 61,819,460 | -1.71% |
| 2023-09-25 | 54.10 | 55.68 | 53.93 | 55.08 | 26.51 | qfq | 1,958,088 | 107,450,997 | 1.64% |
| 2023-09-22 | 50.90 | 54.63 | 50.79 | 54.19 | 26.08 | qfq | 1,447,506 | 76,640,537 | 6.48% |
| 2023-09-21 | 51.59 | 51.87 | 50.80 | 50.89 | 24.50 | qfq | 494,106 | 25,302,025 | -1.41% |
| 2023-09-20 | 52.87 | 52.95 | 51.02 | 51.62 | 24.85 | qfq | 795,112 | 41,230,720 | -1.96% |
| 2023-09-19 | 53.50 | 53.74 | 52.48 | 52.65 | 25.34 | qfq | 594,600 | 31,426,178 | -2.25% |
| 2023-09-18 | 52.74 | 54.77 | 52.32 | 53.86 | 25.93 | qfq | 951,366 | 51,297,204 | 2.45% |
| 2023-09-15 | 53.12 | 53.54 | 52.41 | 52.57 | 25.30 | qfq | 625,100 | 33,060,670 | -1.04% |
| 2023-09-14 | 54.52 | 54.55 | 52.58 | 53.12 | 25.57 | qfq | 739,701 | 39,508,909 | -3.03% |
| 2023-09-13 | 55.55 | 55.78 | 54.14 | 54.78 | 26.37 | qfq | 825,072 | 45,133,187 | -2.32% |
| 2023-09-12 | 55.50 | 57.25 | 55.04 | 56.08 | 26.99 | qfq | 1,066,858 | 59,904,073 | 0.85% |
| 2023-09-11 | 54.68 | 56.50 | 54.19 | 55.61 | 26.77 | qfq | 821,004 | 45,476,545 | 1.70% |
| 2023-09-08 | 54.65 | 55.49 | 54.40 | 54.68 | 26.32 | qfq | 516,702 | 28,293,531 | -0.44% |
| 2023-09-07 | 56.43 | 56.59 | 54.92 | 54.92 | 26.44 | qfq | 988,438 | 54,992,292 | -2.64% |
| 2023-09-06 | 55.99 | 56.63 | 55.80 | 56.41 | 27.15 | qfq | 672,412 | 37,824,909 | 0.32% |
| 2023-09-05 | 56.98 | 57.20 | 55.72 | 56.23 | 27.07 | qfq | 1,269,192 | 71,171,602 | -1.26% |
| 2023-09-04 | 57.70 | 58.25 | 56.53 | 56.95 | 27.41 | qfq | 1,428,086 | 81,546,525 | -1.37% |
| 2023-09-01 | 56.72 | 58.30 | 56.22 | 57.74 | 27.79 | qfq | 1,166,251 | 66,844,134 | 1.82% |
| 2023-08-31 | 57.00 | 57.68 | 56.32 | 56.71 | 27.30 | qfq | 1,267,406 | 72,003,824 | -1.37% |
| 2023-08-30 | 57.03 | 59.15 | 56.66 | 57.50 | 27.68 | qfq | 1,932,471 | 111,965,703 | 0.68% |
| 2023-08-29 | 52.55 | 57.38 | 52.20 | 57.11 | 27.49 | qfq | 2,826,597 | 156,606,793 | 8.68% |
| 2023-08-28 | 58.54 | 58.58 | 52.51 | 52.55 | 25.30 | qfq | 2,953,242 | 163,323,282 | -3.90% |
| 2023-08-25 | 56.00 | 56.80 | 54.28 | 54.68 | 26.32 | qfq | 1,429,519 | 79,198,188 | -3.75% |
| 2023-08-24 | 57.62 | 59.59 | 56.61 | 56.81 | 27.35 | qfq | 1,502,340 | 87,003,597 | -1.56% |
| 2023-08-23 | 61.00 | 61.00 | 57.55 | 57.71 | 27.78 | qfq | 1,650,206 | 96,839,960 | -5.50% |
| 2023-08-22 | 62.03 | 62.83 | 58.75 | 61.07 | 29.40 | qfq | 1,961,302 | 118,978,059 | -1.64% |
| 2023-08-21 | 62.61 | 64.00 | 61.85 | 62.09 | 29.89 | qfq | 1,395,362 | 87,355,178 | -1.93% |
| 2023-08-18 | 62.59 | 65.80 | 62.59 | 63.31 | 30.47 | qfq | 2,773,572 | 178,258,801 | 1.46% |
| 2023-08-17 | 62.00 | 63.30 | 60.23 | 62.40 | 30.04 | qfq | 2,723,223 | 169,133,698 | 4.17% |
| 2023-08-16 | 61.43 | 62.30 | 59.90 | 59.90 | 28.83 | qfq | 1,390,798 | 84,720,956 | -3.14% |
| 2023-08-15 | 66.29 | 67.42 | 61.68 | 61.84 | 29.77 | qfq | 2,491,320 | 158,537,116 | -6.73% |
| 2023-08-14 | 64.14 | 66.50 | 63.62 | 66.30 | 31.91 | qfq | 1,221,546 | 79,446,826 | 1.59% |
| 2023-08-11 | 66.00 | 66.39 | 64.80 | 65.26 | 31.41 | qfq | 1,231,646 | 80,506,783 | -2.14% |
| 2023-08-10 | 64.35 | 66.90 | 64.29 | 66.69 | 32.10 | qfq | 2,027,584 | 133,482,726 | 3.52% |
| 2023-08-09 | 63.90 | 65.20 | 62.62 | 64.42 | 31.01 | qfq | 1,224,263 | 78,053,930 | -0.11% |
| 2023-08-08 | 65.20 | 67.44 | 63.98 | 64.49 | 31.04 | qfq | 1,275,258 | 83,040,927 | -1.48% |
| 2023-08-07 | 64.95 | 66.30 | 64.01 | 65.46 | 31.51 | qfq | 1,299,723 | 84,928,023 | 0.54% |
| 2023-08-04 | 63.03 | 65.28 | 62.80 | 65.11 | 31.34 | qfq | 1,875,792 | 120,752,910 | 2.78% |
| 2023-08-03 | 61.70 | 63.97 | 60.70 | 63.35 | 30.49 | qfq | 1,737,277 | 109,323,493 | 0.70% |
| 2023-08-02 | 62.30 | 64.21 | 61.41 | 62.91 | 30.28 | qfq | 1,556,180 | 97,478,798 | 2.01% |
| 2023-08-01 | 61.80 | 62.49 | 60.18 | 61.67 | 29.69 | qfq | 1,163,115 | 71,325,152 | 0.93% |
| 2023-07-31 | 61.12 | 62.04 | 60.50 | 61.10 | 29.41 | qfq | 845,262 | 51,676,271 | 0.41% |
| 2023-07-28 | 62.00 | 62.91 | 59.61 | 60.85 | 29.29 | qfq | 1,797,889 | 109,652,219 | -2.80% |
| 2023-07-27 | 63.50 | 66.70 | 62.30 | 62.60 | 30.13 | qfq | 2,127,198 | 136,387,144 | 1.87% |
| 2023-07-26 | 65.30 | 65.30 | 61.21 | 61.45 | 29.58 | qfq | 1,320,658 | 82,981,524 | -5.40% |
| 2023-07-25 | 63.98 | 65.78 | 62.80 | 64.96 | 31.27 | qfq | 1,284,601 | 82,754,275 | 1.80% |
| 2023-07-24 | 64.00 | 65.59 | 63.28 | 63.81 | 30.72 | qfq | 756,585 | 48,486,791 | -1.31% |
| 2023-07-21 | 63.29 | 65.62 | 62.30 | 64.66 | 31.12 | qfq | 1,135,415 | 73,092,488 | 2.16% |
| 2023-07-20 | 65.01 | 66.15 | 63.29 | 63.29 | 30.47 | qfq | 1,000,967 | 64,670,038 | -2.69% |
| 2023-07-19 | 66.87 | 67.30 | 64.70 | 65.04 | 31.31 | qfq | 1,321,656 | 86,435,336 | -2.68% |
| 2023-07-18 | 68.05 | 68.65 | 65.50 | 66.83 | 32.17 | qfq | 1,224,903 | 81,877,782 | -1.52% |