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
科瑞思301314.SZ
最近收盘价36.412026-07-17
最近交易日2026-07-17
成交量（股）1,208,490
成交额（元）45,276,384
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.36 | — | — | — | 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 | 39.10 | 39.10 | 36.03 | 36.41 | 36.41 | qfq | 1,208,490 | 45,276,384 | -6.01% |
| 2026-07-16 | 37.28 | 40.26 | 37.28 | 38.74 | 38.74 | qfq | 912,400 | 35,708,502 | -1.68% |
| 2026-07-15 | 39.41 | 40.20 | 38.69 | 39.40 | 39.40 | qfq | 940,270 | 37,068,723 | -0.05% |
| 2026-07-14 | 39.36 | 40.21 | 38.17 | 39.42 | 39.42 | qfq | 1,067,432 | 41,658,699 | 0.25% |
| 2026-07-13 | 41.98 | 42.29 | 39.32 | 39.32 | 39.32 | qfq | 1,284,330 | 51,481,594 | -6.25% |
| 2026-07-10 | 41.93 | 43.45 | 41.65 | 41.94 | 41.94 | qfq | 1,072,481 | 45,496,290 | 0.05% |
| 2026-07-09 | 41.49 | 42.43 | 39.96 | 41.92 | 41.92 | qfq | 1,260,865 | 52,197,190 | -0.12% |
| 2026-07-08 | 43.85 | 44.89 | 41.38 | 41.97 | 41.97 | qfq | 1,658,774 | 70,363,713 | -4.53% |
| 2026-07-07 | 46.89 | 47.11 | 43.90 | 43.96 | 43.96 | qfq | 1,263,868 | 56,818,366 | -6.88% |
| 2026-07-06 | 46.85 | 48.46 | 45.50 | 47.21 | 47.21 | qfq | 1,632,410 | 76,573,150 | 1.46% |
| 2026-07-03 | 47.28 | 48.10 | 46.20 | 46.53 | 46.53 | qfq | 1,824,621 | 85,868,757 | -1.92% |
| 2026-07-02 | 48.80 | 50.30 | 47.00 | 47.44 | 47.44 | qfq | 1,450,370 | 70,264,255 | -3.36% |
| 2026-07-01 | 48.58 | 49.50 | 47.91 | 49.09 | 49.09 | qfq | 1,267,530 | 61,856,974 | 0.88% |
| 2026-06-30 | 47.55 | 49.30 | 47.00 | 48.66 | 48.66 | qfq | 1,119,100 | 53,907,441 | 2.81% |
| 2026-06-29 | 48.90 | 50.33 | 46.32 | 47.33 | 47.33 | qfq | 1,474,067 | 70,406,211 | -3.21% |
| 2026-06-26 | 50.50 | 50.50 | 47.70 | 48.90 | 48.90 | qfq | 1,600,820 | 78,409,328 | -4.14% |
| 2026-06-25 | 52.46 | 54.13 | 50.21 | 51.01 | 51.01 | qfq | 2,285,160 | 117,432,804 | -3.43% |
| 2026-06-24 | 54.67 | 55.04 | 52.00 | 52.82 | 52.82 | qfq | 2,461,345 | 130,478,976 | -5.64% |
| 2026-06-23 | 53.23 | 57.57 | 53.22 | 55.98 | 55.98 | qfq | 2,821,225 | 157,308,605 | 3.44% |
| 2026-06-22 | 53.66 | 56.74 | 51.92 | 54.12 | 54.12 | qfq | 2,514,061 | 134,697,454 | -0.73% |
| 2026-06-18 | 54.28 | 57.37 | 52.14 | 54.52 | 54.52 | qfq | 2,718,598 | 147,292,489 | 0.35% |
| 2026-06-17 | 57.33 | 59.02 | 54.03 | 54.33 | 54.33 | qfq | 3,105,425 | 171,960,510 | -6.70% |
| 2026-06-16 | 54.02 | 58.77 | 54.02 | 58.23 | 58.23 | qfq | 3,308,805 | 188,182,025 | 7.85% |
| 2026-06-15 | 48.05 | 54.40 | 48.05 | 53.99 | 53.99 | qfq | 2,872,490 | 150,683,791 | 10.09% |
| 2026-06-12 | 51.26 | 52.50 | 48.32 | 49.04 | 49.04 | qfq | 1,837,851 | 91,470,207 | -2.41% |
| 2026-06-11 | 50.73 | 51.97 | 48.50 | 50.25 | 50.25 | qfq | 1,750,412 | 87,778,366 | -0.93% |
| 2026-06-10 | 50.25 | 52.44 | 49.58 | 50.72 | 50.72 | qfq | 1,970,810 | 100,589,139 | -0.74% |
| 2026-06-09 | 50.20 | 52.50 | 49.83 | 51.10 | 51.10 | qfq | 2,271,629 | 115,517,927 | 1.98% |
| 2026-06-08 | 50.48 | 54.50 | 49.58 | 50.11 | 50.11 | qfq | 3,177,035 | 164,620,680 | -3.45% |
| 2026-06-05 | 47.31 | 52.65 | 45.82 | 51.90 | 51.90 | qfq | 3,210,908 | 160,180,247 | 8.78% |
| 2026-06-04 | 47.31 | 49.27 | 45.90 | 47.71 | 47.71 | qfq | 1,855,044 | 87,813,218 | 0.44% |
| 2026-06-03 | 46.12 | 50.00 | 45.46 | 47.50 | 47.50 | qfq | 1,796,980 | 85,749,232 | 3.19% |
| 2026-06-02 | 46.11 | 46.74 | 44.99 | 46.03 | 46.03 | qfq | 1,079,514 | 49,410,719 | -0.04% |
| 2026-06-01 | 46.10 | 47.37 | 45.60 | 46.05 | 46.05 | qfq | 1,005,185 | 46,646,235 | -0.11% |
| 2026-05-29 | 47.90 | 48.30 | 45.81 | 46.10 | 46.10 | qfq | 1,110,035 | 52,039,062 | -3.88% |
| 2026-05-28 | 47.27 | 48.48 | 46.60 | 47.96 | 47.96 | qfq | 752,095 | 35,786,496 | 1.01% |
| 2026-05-27 | 49.22 | 49.38 | 46.35 | 47.48 | 47.48 | qfq | 1,088,830 | 51,884,119 | -3.81% |
| 2026-05-26 | 51.14 | 51.14 | 49.10 | 49.36 | 49.12 | qfq | 1,089,190 | 54,079,548 | -3.99% |
| 2026-05-25 | 51.85 | 52.52 | 49.58 | 51.41 | 51.16 | qfq | 1,135,226 | 57,670,518 | -0.64% |
| 2026-05-22 | 49.48 | 52.48 | 49.00 | 51.74 | 51.49 | qfq | 967,530 | 49,162,671 | 5.42% |
| 2026-05-21 | 51.95 | 52.50 | 48.86 | 49.08 | 48.84 | qfq | 975,315 | 49,510,580 | -6.19% |
| 2026-05-20 | 52.30 | 52.50 | 51.51 | 52.32 | 52.07 | qfq | 619,640 | 32,187,541 | -0.72% |
| 2026-05-19 | 52.42 | 53.19 | 51.28 | 52.70 | 52.44 | qfq | 813,240 | 42,361,397 | 0.15% |
| 2026-05-18 | 52.25 | 52.68 | 51.10 | 52.62 | 52.36 | qfq | 809,420 | 42,304,968 | 0.71% |
| 2026-05-15 | 52.91 | 53.30 | 51.80 | 52.25 | 52.00 | qfq | 1,218,700 | 63,861,762 | -1.25% |
| 2026-05-14 | 53.46 | 53.99 | 52.52 | 52.91 | 52.65 | qfq | 977,595 | 52,050,503 | -0.53% |
| 2026-05-13 | 53.24 | 53.93 | 52.71 | 53.19 | 52.93 | qfq | 1,283,430 | 68,435,274 | -0.08% |
| 2026-05-12 | 55.37 | 55.50 | 52.66 | 53.23 | 52.97 | qfq | 1,741,768 | 93,530,540 | -4.52% |
| 2026-05-11 | 53.14 | 56.12 | 52.73 | 55.75 | 55.48 | qfq | 1,952,330 | 106,830,408 | 5.15% |
| 2026-05-08 | 52.55 | 53.08 | 52.23 | 53.02 | 52.76 | qfq | 1,003,650 | 52,888,933 | 0.23% |
| 2026-05-07 | 52.52 | 53.30 | 52.00 | 52.90 | 52.64 | qfq | 1,133,600 | 59,651,391 | 0.67% |
| 2026-05-06 | 52.10 | 53.48 | 51.60 | 52.55 | 52.29 | qfq | 1,513,580 | 79,652,984 | 2.04% |
| 2026-04-30 | 51.35 | 52.59 | 50.73 | 51.50 | 51.25 | qfq | 1,463,143 | 75,806,133 | 1.34% |
| 2026-04-29 | 50.69 | 51.31 | 49.80 | 50.82 | 50.57 | qfq | 1,277,990 | 64,777,155 | -0.65% |
| 2026-04-28 | 53.92 | 53.92 | 50.09 | 51.15 | 50.90 | qfq | 1,744,010 | 89,303,946 | 0.73% |
| 2026-04-27 | 50.90 | 51.19 | 49.91 | 50.78 | 50.53 | qfq | 1,479,150 | 74,747,372 | -0.33% |
| 2026-04-24 | 51.00 | 51.38 | 49.18 | 50.95 | 50.70 | qfq | 1,734,972 | 87,733,078 | 0.57% |
| 2026-04-23 | 51.88 | 52.79 | 50.60 | 50.66 | 50.41 | qfq | 1,375,266 | 70,465,306 | -2.33% |
| 2026-04-22 | 50.45 | 52.80 | 50.00 | 51.87 | 51.62 | qfq | 1,522,002 | 78,250,822 | 3.04% |
| 2026-04-21 | 50.54 | 50.63 | 49.49 | 50.34 | 50.10 | qfq | 1,458,359 | 73,079,353 | 0.00% |
| 2026-04-20 | 51.30 | 51.50 | 50.00 | 50.34 | 50.10 | qfq | 1,989,585 | 100,323,120 | -1.87% |
| 2026-04-17 | 49.52 | 53.48 | 49.01 | 51.30 | 51.05 | qfq | 3,175,669 | 164,650,685 | 3.62% |
| 2026-04-16 | 48.77 | 49.80 | 48.03 | 49.51 | 49.27 | qfq | 1,180,537 | 57,685,521 | 1.71% |
| 2026-04-15 | 47.80 | 49.31 | 47.30 | 48.68 | 48.44 | qfq | 1,155,230 | 56,064,280 | 2.16% |
| 2026-04-14 | 47.27 | 47.74 | 46.97 | 47.65 | 47.42 | qfq | 782,437 | 36,961,794 | 0.80% |
| 2026-04-13 | 46.96 | 47.37 | 46.79 | 47.27 | 47.04 | qfq | 675,250 | 31,814,486 | 0.66% |
| 2026-04-10 | 47.11 | 47.64 | 46.32 | 46.96 | 46.73 | qfq | 766,350 | 36,133,239 | 0.17% |
| 2026-04-09 | 47.00 | 47.25 | 46.17 | 46.88 | 46.65 | qfq | 705,332 | 32,921,413 | -0.51% |
| 2026-04-08 | 45.88 | 47.42 | 44.98 | 47.12 | 46.89 | qfq | 909,550 | 42,549,419 | 5.46% |
| 2026-04-07 | 43.60 | 45.20 | 43.33 | 44.68 | 44.46 | qfq | 840,880 | 37,461,523 | 3.31% |
| 2026-04-03 | 45.00 | 45.00 | 42.82 | 43.25 | 43.04 | qfq | 658,895 | 28,714,569 | -2.50% |
| 2026-04-02 | 45.54 | 45.82 | 43.93 | 44.36 | 44.14 | qfq | 807,357 | 36,174,533 | -3.12% |
| 2026-04-01 | 46.00 | 46.43 | 45.35 | 45.79 | 45.57 | qfq | 867,100 | 39,757,397 | 2.23% |
| 2026-03-31 | 45.60 | 46.50 | 44.68 | 44.79 | 44.57 | qfq | 725,436 | 33,017,354 | -1.65% |
| 2026-03-30 | 45.06 | 45.74 | 44.60 | 45.54 | 45.32 | qfq | 676,597 | 30,562,978 | 0.00% |
| 2026-03-27 | 43.78 | 45.54 | 43.48 | 45.54 | 45.32 | qfq | 870,330 | 38,981,258 | 3.05% |
| 2026-03-26 | 45.64 | 45.98 | 43.87 | 44.19 | 43.98 | qfq | 1,111,870 | 49,846,737 | -2.45% |
| 2026-03-25 | 43.67 | 45.94 | 43.67 | 45.30 | 45.08 | qfq | 1,205,200 | 54,635,700 | 3.95% |
| 2026-03-24 | 42.70 | 43.80 | 41.70 | 43.58 | 43.37 | qfq | 1,279,950 | 54,639,183 | 5.04% |
| 2026-03-23 | 43.87 | 43.98 | 40.70 | 41.49 | 41.29 | qfq | 1,680,533 | 71,263,477 | -7.14% |
| 2026-03-20 | 47.02 | 48.70 | 44.50 | 44.68 | 44.46 | qfq | 1,524,300 | 70,170,705 | -4.12% |
| 2026-03-19 | 48.00 | 49.50 | 46.22 | 46.60 | 46.37 | qfq | 1,197,937 | 56,614,416 | -2.92% |
| 2026-03-18 | 45.93 | 48.13 | 45.93 | 48.00 | 47.77 | qfq | 1,371,671 | 64,580,529 | 4.64% |
| 2026-03-17 | 48.41 | 48.69 | 45.70 | 45.87 | 45.65 | qfq | 1,246,950 | 58,330,235 | -5.11% |
| 2026-03-16 | 48.48 | 48.82 | 47.43 | 48.34 | 48.10 | qfq | 987,647 | 47,661,097 | 0.04% |
| 2026-03-13 | 49.22 | 49.88 | 48.30 | 48.32 | 48.09 | qfq | 1,389,966 | 67,928,612 | -2.34% |
| 2026-03-12 | 50.29 | 51.36 | 48.89 | 49.48 | 49.24 | qfq | 1,538,830 | 76,990,754 | -0.28% |
| 2026-03-11 | 50.70 | 51.16 | 49.36 | 49.62 | 49.38 | qfq | 1,529,509 | 76,965,310 | -1.06% |
| 2026-03-10 | 48.70 | 50.45 | 48.16 | 50.15 | 49.91 | qfq | 1,696,000 | 84,373,884 | 4.96% |
| 2026-03-09 | 47.79 | 48.30 | 46.30 | 47.78 | 47.55 | qfq | 1,457,600 | 69,058,788 | -1.69% |
| 2026-03-06 | 46.65 | 49.08 | 46.60 | 48.60 | 48.36 | qfq | 1,435,344 | 69,269,405 | 3.51% |
| 2026-03-05 | 48.40 | 48.70 | 46.62 | 46.95 | 46.72 | qfq | 1,072,001 | 51,118,954 | -0.84% |
| 2026-03-04 | 47.00 | 48.09 | 45.47 | 47.35 | 47.12 | qfq | 1,613,442 | 75,837,058 | 0.04% |
| 2026-03-03 | 47.07 | 49.58 | 47.07 | 47.33 | 47.10 | qfq | 2,539,610 | 122,729,578 | 1.72% |
| 2026-03-02 | 47.52 | 48.48 | 45.85 | 46.53 | 46.30 | qfq | 2,024,300 | 95,345,857 | -3.46% |
| 2026-02-27 | 49.46 | 49.46 | 47.88 | 48.20 | 47.97 | qfq | 1,793,760 | 86,696,906 | -3.10% |
| 2026-02-26 | 48.78 | 49.77 | 47.80 | 49.74 | 49.50 | qfq | 1,197,320 | 58,939,376 | 2.01% |
| 2026-02-25 | 49.68 | 50.00 | 48.46 | 48.76 | 48.52 | qfq | 1,004,640 | 49,174,375 | -1.49% |
| 2026-02-24 | 49.11 | 49.98 | 48.69 | 49.50 | 49.26 | qfq | 1,311,801 | 64,766,754 | 2.46% |
| 2026-02-13 | 49.00 | 49.59 | 48.31 | 48.31 | 48.08 | qfq | 1,174,302 | 57,377,191 | -1.77% |
| 2026-02-12 | 48.79 | 49.75 | 48.21 | 49.18 | 48.94 | qfq | 1,358,039 | 66,611,855 | 0.88% |
| 2026-02-11 | 49.15 | 49.36 | 48.08 | 48.75 | 48.51 | qfq | 1,323,058 | 64,371,934 | 0.91% |
| 2026-02-10 | 49.40 | 49.55 | 48.00 | 48.31 | 48.08 | qfq | 1,735,321 | 84,293,795 | -1.59% |
| 2026-02-09 | 48.30 | 50.19 | 47.25 | 49.09 | 48.85 | qfq | 2,856,516 | 138,984,639 | 1.64% |
| 2026-02-06 | 46.26 | 50.47 | 46.26 | 48.30 | 48.07 | qfq | 3,857,585 | 187,634,602 | -3.80% |
| 2026-02-05 | 48.35 | 52.68 | 47.84 | 50.21 | 49.97 | qfq | 4,403,089 | 221,982,640 | 3.65% |
| 2026-02-04 | 47.78 | 49.51 | 47.46 | 48.44 | 48.20 | qfq | 1,649,894 | 79,831,702 | 1.55% |
| 2026-02-03 | 45.96 | 48.28 | 45.54 | 47.70 | 47.47 | qfq | 1,434,638 | 67,994,938 | 4.63% |
| 2026-02-02 | 45.59 | 46.95 | 45.38 | 45.59 | 45.37 | qfq | 1,185,052 | 54,858,268 | 0.00% |
| 2026-01-30 | 44.93 | 45.98 | 44.29 | 45.59 | 45.37 | qfq | 985,248 | 44,697,050 | 2.52% |
| 2026-01-29 | 44.70 | 45.76 | 44.10 | 44.47 | 44.25 | qfq | 978,928 | 44,017,460 | -1.05% |
| 2026-01-28 | 46.45 | 46.91 | 44.40 | 44.94 | 44.72 | qfq | 1,055,736 | 47,920,565 | -3.25% |
| 2026-01-27 | 46.51 | 46.70 | 44.75 | 46.45 | 46.22 | qfq | 892,496 | 41,059,477 | -0.11% |
| 2026-01-26 | 47.27 | 47.33 | 45.95 | 46.50 | 46.27 | qfq | 828,675 | 38,498,185 | -1.63% |
| 2026-01-23 | 47.18 | 47.30 | 46.22 | 47.27 | 47.04 | qfq | 634,030 | 29,674,005 | 0.57% |
| 2026-01-22 | 46.66 | 47.50 | 46.62 | 47.00 | 46.77 | qfq | 678,087 | 31,840,951 | 0.64% |
| 2026-01-21 | 46.00 | 46.90 | 45.72 | 46.70 | 46.47 | qfq | 838,158 | 38,952,148 | 1.19% |
| 2026-01-20 | 47.03 | 47.50 | 45.51 | 46.15 | 45.93 | qfq | 1,020,170 | 47,200,068 | -1.35% |
| 2026-01-19 | 46.62 | 47.55 | 46.02 | 46.78 | 46.55 | qfq | 1,072,118 | 49,881,541 | -0.15% |
| 2026-01-16 | 46.58 | 47.11 | 45.83 | 46.85 | 46.62 | qfq | 1,155,460 | 53,679,161 | 0.13% |
| 2026-01-15 | 46.00 | 47.38 | 45.51 | 46.79 | 46.56 | qfq | 1,580,630 | 73,184,273 | 1.04% |
| 2026-01-14 | 45.21 | 46.31 | 44.26 | 46.31 | 46.08 | qfq | 1,753,674 | 79,576,471 | 2.68% |
| 2026-01-13 | 44.74 | 45.48 | 44.00 | 45.10 | 44.88 | qfq | 1,289,630 | 57,927,555 | 1.42% |
| 2026-01-12 | 43.50 | 44.80 | 43.08 | 44.47 | 44.25 | qfq | 1,094,135 | 48,164,134 | 2.47% |
| 2026-01-09 | 43.44 | 43.50 | 42.62 | 43.40 | 43.19 | qfq | 823,310 | 35,537,951 | 0.18% |
| 2026-01-08 | 42.57 | 43.71 | 42.02 | 43.32 | 43.11 | qfq | 1,131,147 | 48,665,878 | 2.22% |
| 2026-01-07 | 43.43 | 43.55 | 42.11 | 42.38 | 42.17 | qfq | 1,232,244 | 52,408,798 | -2.12% |
| 2026-01-06 | 44.77 | 44.77 | 43.05 | 43.30 | 43.09 | qfq | 1,281,930 | 56,036,928 | -1.59% |
| 2026-01-05 | 42.41 | 44.77 | 42.05 | 44.00 | 43.79 | qfq | 1,570,000 | 68,500,631 | 4.71% |
| 2025-12-31 | 41.58 | 42.09 | 41.00 | 42.02 | 41.82 | qfq | 795,007 | 33,000,092 | 0.86% |
| 2025-12-30 | 41.59 | 42.33 | 41.50 | 41.66 | 41.46 | qfq | 541,700 | 22,622,275 | -0.95% |
| 2025-12-29 | 42.00 | 42.49 | 41.54 | 42.06 | 41.86 | qfq | 599,050 | 25,148,412 | -0.14% |
| 2025-12-26 | 43.01 | 43.33 | 42.10 | 42.12 | 41.92 | qfq | 797,620 | 34,077,501 | -2.05% |
| 2025-12-25 | 41.77 | 43.25 | 41.54 | 43.00 | 42.79 | qfq | 800,820 | 34,038,083 | 2.94% |
| 2025-12-24 | 41.31 | 42.06 | 41.17 | 41.77 | 41.57 | qfq | 627,290 | 26,201,451 | 1.09% |
| 2025-12-23 | 41.40 | 41.68 | 41.08 | 41.32 | 41.12 | qfq | 599,020 | 24,796,379 | -0.31% |
| 2025-12-22 | 41.90 | 42.30 | 41.40 | 41.45 | 41.25 | qfq | 716,130 | 29,910,729 | -0.12% |
| 2025-12-19 | 41.47 | 42.28 | 41.47 | 41.50 | 41.30 | qfq | 728,154 | 30,435,141 | 0.24% |
| 2025-12-18 | 40.81 | 41.95 | 40.81 | 41.40 | 41.20 | qfq | 687,260 | 28,556,151 | 0.39% |
| 2025-12-17 | 41.30 | 41.93 | 40.45 | 41.24 | 41.04 | qfq | 888,280 | 36,503,041 | -0.72% |
| 2025-12-16 | 42.50 | 42.60 | 41.24 | 41.54 | 41.34 | qfq | 671,310 | 28,013,067 | -2.24% |
| 2025-12-15 | 42.40 | 43.38 | 41.81 | 42.49 | 42.28 | qfq | 868,237 | 37,068,683 | 0.12% |
| 2025-12-12 | 43.52 | 44.55 | 42.41 | 42.44 | 42.23 | qfq | 1,185,321 | 51,486,744 | -2.48% |
| 2025-12-11 | 45.96 | 46.28 | 43.51 | 43.52 | 43.31 | qfq | 1,740,439 | 77,500,101 | -5.43% |
| 2025-12-10 | 46.69 | 47.15 | 45.61 | 46.02 | 45.80 | qfq | 1,156,670 | 53,453,953 | -1.54% |
| 2025-12-09 | 47.02 | 48.36 | 46.51 | 46.74 | 46.51 | qfq | 1,810,856 | 85,628,623 | -0.55% |
| 2025-12-08 | 45.29 | 47.83 | 45.19 | 47.00 | 46.77 | qfq | 1,569,130 | 73,354,997 | 4.03% |
| 2025-12-05 | 44.23 | 45.29 | 43.89 | 45.18 | 44.96 | qfq | 805,400 | 36,003,976 | 2.24% |
| 2025-12-04 | 44.79 | 45.05 | 43.88 | 44.19 | 43.98 | qfq | 882,890 | 39,174,901 | -1.34% |
| 2025-12-03 | 45.78 | 46.37 | 44.58 | 44.79 | 44.57 | qfq | 1,051,430 | 47,589,897 | -3.14% |
| 2025-12-02 | 45.08 | 46.50 | 44.72 | 46.24 | 46.02 | qfq | 1,107,080 | 50,908,247 | 1.99% |
| 2025-12-01 | 45.24 | 46.36 | 45.07 | 45.34 | 45.12 | qfq | 816,110 | 37,288,599 | 0.22% |
| 2025-11-28 | 44.64 | 45.35 | 44.06 | 45.24 | 45.02 | qfq | 923,200 | 41,269,391 | 1.39% |
| 2025-11-27 | 43.50 | 45.10 | 43.30 | 44.62 | 44.40 | qfq | 1,196,293 | 53,097,186 | 2.62% |
| 2025-11-26 | 45.08 | 45.99 | 43.41 | 43.48 | 43.27 | qfq | 1,468,620 | 65,310,548 | -3.81% |
| 2025-11-25 | 43.57 | 45.67 | 43.29 | 45.20 | 44.98 | qfq | 1,159,060 | 51,955,256 | 5.36% |
| 2025-11-24 | 41.93 | 43.49 | 41.93 | 42.90 | 42.69 | qfq | 906,343 | 38,822,654 | 2.78% |
| 2025-11-21 | 43.80 | 44.69 | 41.62 | 41.74 | 41.54 | qfq | 1,078,571 | 46,175,093 | -5.71% |
| 2025-11-20 | 44.23 | 45.80 | 43.62 | 44.27 | 44.05 | qfq | 929,887 | 41,244,008 | 0.82% |
| 2025-11-19 | 46.15 | 46.21 | 43.85 | 43.91 | 43.70 | qfq | 986,150 | 44,159,620 | -4.81% |
| 2025-11-18 | 46.08 | 46.34 | 45.39 | 46.13 | 45.91 | qfq | 742,790 | 34,140,461 | 0.48% |
| 2025-11-17 | 45.96 | 46.50 | 45.40 | 45.91 | 45.69 | qfq | 823,471 | 37,784,113 | -0.22% |
| 2025-11-14 | 45.40 | 46.46 | 44.93 | 46.01 | 45.79 | qfq | 841,910 | 38,722,700 | 2.24% |
| 2025-11-13 | 45.54 | 45.64 | 44.51 | 45.00 | 44.78 | qfq | 614,997 | 27,735,460 | -1.21% |
| 2025-11-12 | 45.30 | 45.80 | 45.02 | 45.55 | 45.33 | qfq | 567,980 | 25,807,978 | 0.53% |
| 2025-11-11 | 45.54 | 45.77 | 45.05 | 45.31 | 45.09 | qfq | 547,790 | 24,877,185 | 0.02% |
| 2025-11-10 | 45.88 | 45.88 | 45.00 | 45.30 | 45.08 | qfq | 686,450 | 31,117,579 | -0.48% |
| 2025-11-07 | 45.82 | 46.02 | 45.32 | 45.52 | 45.30 | qfq | 603,194 | 27,531,401 | -1.41% |
| 2025-11-06 | 46.18 | 46.34 | 45.54 | 46.17 | 45.95 | qfq | 509,190 | 23,423,048 | 0.46% |
| 2025-11-05 | 45.18 | 46.17 | 44.61 | 45.96 | 45.74 | qfq | 926,740 | 42,307,320 | 1.95% |
| 2025-11-04 | 45.59 | 45.70 | 44.85 | 45.08 | 44.86 | qfq | 838,610 | 37,878,879 | -0.79% |
| 2025-11-03 | 44.50 | 46.09 | 44.50 | 45.44 | 45.22 | qfq | 1,147,614 | 52,252,577 | 2.14% |
| 2025-10-31 | 43.88 | 44.79 | 43.51 | 44.49 | 44.27 | qfq | 883,750 | 39,225,814 | 1.95% |
| 2025-10-30 | 44.05 | 44.17 | 43.40 | 43.64 | 43.43 | qfq | 653,179 | 28,599,972 | -0.93% |
| 2025-10-29 | 44.59 | 44.86 | 43.53 | 44.05 | 43.84 | qfq | 763,436 | 33,587,286 | -1.21% |
| 2025-10-28 | 43.70 | 44.65 | 43.55 | 44.59 | 44.37 | qfq | 707,910 | 31,445,788 | 1.39% |
| 2025-10-27 | 43.84 | 44.27 | 43.32 | 43.98 | 43.77 | qfq | 730,151 | 32,054,009 | 0.53% |
| 2025-10-24 | 43.49 | 44.00 | 43.31 | 43.75 | 43.54 | qfq | 591,170 | 25,861,285 | 1.02% |
| 2025-10-23 | 42.86 | 43.38 | 42.44 | 43.31 | 43.10 | qfq | 595,604 | 25,580,658 | 0.74% |
| 2025-10-22 | 42.85 | 43.42 | 42.40 | 42.99 | 42.78 | qfq | 633,710 | 27,210,158 | 0.51% |
| 2025-10-21 | 41.65 | 42.85 | 41.17 | 42.77 | 42.56 | qfq | 686,450 | 29,011,376 | 3.23% |
| 2025-10-20 | 40.59 | 41.72 | 40.59 | 41.43 | 41.23 | qfq | 511,170 | 21,159,184 | 2.09% |
| 2025-10-17 | 41.00 | 41.39 | 40.45 | 40.58 | 40.38 | qfq | 602,000 | 24,586,739 | -0.32% |
| 2025-10-16 | 41.10 | 41.35 | 40.62 | 40.71 | 40.51 | qfq | 536,083 | 21,958,118 | -0.90% |
| 2025-10-15 | 40.71 | 41.49 | 40.37 | 41.08 | 40.88 | qfq | 731,030 | 30,041,797 | 1.81% |
| 2025-10-14 | 40.87 | 41.29 | 40.20 | 40.35 | 40.15 | qfq | 668,250 | 27,242,340 | -1.25% |
| 2025-10-13 | 39.20 | 40.93 | 38.10 | 40.86 | 40.66 | qfq | 979,910 | 39,127,206 | -0.32% |
| 2025-10-10 | 41.16 | 41.68 | 40.81 | 40.99 | 40.79 | qfq | 803,633 | 32,986,274 | -0.89% |
| 2025-10-09 | 42.26 | 42.59 | 41.20 | 41.36 | 41.16 | qfq | 914,761 | 38,246,265 | -2.52% |
| 2025-09-30 | 42.94 | 43.30 | 42.26 | 42.43 | 42.22 | qfq | 536,764 | 22,846,298 | -0.98% |
| 2025-09-29 | 42.22 | 42.86 | 41.30 | 42.85 | 42.64 | qfq | 750,400 | 31,766,362 | 1.52% |
| 2025-09-26 | 42.34 | 42.58 | 41.21 | 42.21 | 42.00 | qfq | 880,131 | 36,902,386 | 0.62% |
| 2025-09-25 | 43.80 | 43.84 | 41.90 | 41.95 | 41.75 | qfq | 1,144,060 | 48,754,148 | -3.39% |
| 2025-09-24 | 42.02 | 43.51 | 41.52 | 43.42 | 43.21 | qfq | 1,091,580 | 46,880,190 | 2.82% |
| 2025-09-23 | 42.25 | 42.80 | 40.71 | 42.23 | 42.02 | qfq | 1,094,689 | 45,713,260 | -0.40% |
| 2025-09-22 | 41.78 | 43.38 | 41.22 | 42.40 | 42.19 | qfq | 1,093,590 | 46,308,541 | 1.95% |
| 2025-09-19 | 42.21 | 42.78 | 41.22 | 41.59 | 41.39 | qfq | 975,811 | 40,803,005 | -2.16% |
| 2025-09-18 | 43.51 | 43.66 | 41.80 | 42.51 | 42.30 | qfq | 1,092,110 | 46,874,829 | -2.10% |
| 2025-09-17 | 43.38 | 43.90 | 43.02 | 43.42 | 43.21 | qfq | 535,541 | 23,289,456 | 0.09% |
| 2025-09-16 | 42.62 | 43.58 | 42.46 | 43.38 | 43.17 | qfq | 905,150 | 39,028,200 | 1.81% |
| 2025-09-15 | 42.87 | 43.11 | 42.47 | 42.61 | 42.40 | qfq | 587,650 | 25,126,868 | -0.95% |
| 2025-09-12 | 43.50 | 43.80 | 42.76 | 43.02 | 42.81 | qfq | 599,400 | 25,909,815 | -0.65% |
| 2025-09-11 | 42.60 | 43.36 | 41.60 | 43.30 | 43.09 | qfq | 682,830 | 29,218,624 | 1.64% |
| 2025-09-10 | 42.54 | 43.08 | 41.88 | 42.60 | 42.39 | qfq | 524,290 | 22,298,331 | 0.12% |
| 2025-09-09 | 43.00 | 43.21 | 42.06 | 42.55 | 42.34 | qfq | 785,390 | 33,496,114 | -0.91% |
| 2025-09-08 | 42.43 | 43.04 | 42.17 | 42.94 | 42.73 | qfq | 733,840 | 31,314,748 | 1.63% |
| 2025-09-05 | 41.25 | 42.50 | 41.12 | 42.25 | 42.04 | qfq | 698,620 | 29,353,280 | 2.52% |
| 2025-09-04 | 41.23 | 42.79 | 40.77 | 41.21 | 41.01 | qfq | 973,533 | 40,727,520 | -0.27% |
| 2025-09-03 | 42.66 | 43.42 | 41.00 | 41.32 | 41.12 | qfq | 720,322 | 30,259,695 | -1.97% |
| 2025-09-02 | 42.89 | 43.07 | 41.00 | 42.15 | 41.95 | qfq | 1,143,065 | 47,954,070 | -1.95% |
| 2025-09-01 | 42.15 | 43.84 | 41.94 | 42.99 | 42.78 | qfq | 1,111,440 | 47,804,495 | 1.82% |
| 2025-08-29 | 42.75 | 43.16 | 41.76 | 42.22 | 42.01 | qfq | 868,110 | 36,614,274 | -1.19% |
| 2025-08-28 | 42.33 | 43.99 | 40.57 | 42.73 | 42.52 | qfq | 1,504,164 | 63,841,464 | 0.49% |
| 2025-08-27 | 45.45 | 45.46 | 42.23 | 42.52 | 42.31 | qfq | 1,584,693 | 69,710,993 | -6.38% |
| 2025-08-26 | 44.88 | 45.89 | 44.30 | 45.42 | 45.20 | qfq | 780,230 | 35,516,364 | 0.38% |
| 2025-08-25 | 44.61 | 45.95 | 44.61 | 45.25 | 45.03 | qfq | 1,070,500 | 48,546,674 | 1.09% |
| 2025-08-22 | 45.04 | 45.27 | 44.20 | 44.76 | 44.54 | qfq | 747,030 | 33,322,973 | -0.53% |
| 2025-08-21 | 45.05 | 45.88 | 44.59 | 45.00 | 44.78 | qfq | 873,260 | 39,359,559 | -0.11% |
| 2025-08-20 | 45.14 | 45.14 | 44.28 | 45.05 | 44.83 | qfq | 605,820 | 27,140,057 | -0.16% |
| 2025-08-19 | 44.97 | 45.22 | 44.18 | 45.12 | 44.90 | qfq | 804,804 | 36,022,761 | 0.83% |
| 2025-08-18 | 44.69 | 45.59 | 44.30 | 44.75 | 44.53 | qfq | 922,650 | 41,533,602 | 0.38% |
| 2025-08-15 | 44.25 | 45.02 | 43.87 | 44.58 | 44.36 | qfq | 905,390 | 40,352,394 | 1.32% |
| 2025-08-14 | 46.26 | 46.60 | 43.81 | 44.00 | 43.79 | qfq | 1,500,700 | 67,067,071 | -4.76% |
| 2025-08-13 | 46.36 | 47.50 | 45.79 | 46.20 | 45.98 | qfq | 920,320 | 42,652,618 | -0.43% |
| 2025-08-12 | 46.55 | 46.94 | 45.80 | 46.40 | 46.17 | qfq | 859,871 | 39,759,039 | -0.26% |
| 2025-08-11 | 45.21 | 46.90 | 45.21 | 46.52 | 46.29 | qfq | 1,394,229 | 64,325,822 | 3.79% |
| 2025-08-08 | 45.50 | 45.64 | 44.48 | 44.82 | 44.60 | qfq | 1,131,700 | 50,837,229 | -1.49% |
| 2025-08-07 | 45.30 | 47.70 | 45.27 | 45.50 | 45.28 | qfq | 1,544,010 | 71,212,226 | 0.38% |
| 2025-08-06 | 45.00 | 45.98 | 44.09 | 45.33 | 45.11 | qfq | 1,365,595 | 61,276,748 | 1.98% |
| 2025-08-05 | 43.44 | 45.03 | 43.35 | 44.45 | 44.23 | qfq | 1,415,164 | 62,558,185 | 2.42% |
| 2025-08-04 | 42.77 | 43.54 | 42.43 | 43.40 | 43.19 | qfq | 747,000 | 32,282,756 | 1.12% |
| 2025-08-01 | 42.12 | 42.99 | 41.84 | 42.92 | 42.71 | qfq | 851,560 | 36,241,964 | 1.85% |
| 2025-07-31 | 42.80 | 43.31 | 41.71 | 42.14 | 41.94 | qfq | 750,580 | 31,961,667 | -1.24% |
| 2025-07-30 | 42.78 | 43.15 | 42.00 | 42.67 | 42.46 | qfq | 665,430 | 28,331,344 | -0.49% |
| 2025-07-29 | 42.84 | 43.39 | 42.34 | 42.88 | 42.67 | qfq | 659,250 | 28,218,260 | 0.09% |
| 2025-07-28 | 42.19 | 42.96 | 42.19 | 42.84 | 42.63 | qfq | 901,820 | 38,427,020 | 1.28% |
| 2025-07-25 | 41.00 | 42.30 | 41.00 | 42.30 | 42.09 | qfq | 711,490 | 29,632,724 | 2.69% |
| 2025-07-24 | 41.27 | 41.49 | 40.79 | 41.19 | 40.99 | qfq | 553,880 | 22,870,464 | 0.49% |
| 2025-07-23 | 41.85 | 41.85 | 40.75 | 40.99 | 40.79 | qfq | 659,680 | 27,084,192 | -1.37% |
| 2025-07-22 | 42.00 | 42.40 | 41.35 | 41.56 | 41.36 | qfq | 775,240 | 32,355,693 | -1.19% |
| 2025-07-21 | 41.41 | 42.20 | 41.07 | 42.06 | 41.86 | qfq | 754,540 | 31,524,185 | 2.21% |
| 2025-07-18 | 41.52 | 41.52 | 40.84 | 41.15 | 40.95 | qfq | 594,410 | 24,434,851 | -0.27% |
| 2025-07-17 | 41.43 | 41.59 | 41.06 | 41.26 | 41.06 | qfq | 572,060 | 23,605,459 | -0.31% |
| 2025-07-16 | 41.47 | 41.72 | 40.95 | 41.39 | 41.19 | qfq | 545,318 | 22,554,990 | 0.32% |
| 2025-07-15 | 41.47 | 42.32 | 40.87 | 41.26 | 41.06 | qfq | 782,660 | 32,360,499 | -1.06% |
| 2025-07-14 | 40.80 | 41.84 | 40.53 | 41.70 | 41.50 | qfq | 730,990 | 30,245,203 | 1.96% |
| 2025-07-11 | 41.72 | 41.72 | 40.37 | 40.90 | 40.70 | qfq | 1,000,340 | 40,879,713 | -1.92% |
| 2025-07-10 | 42.55 | 42.70 | 41.16 | 41.70 | 41.50 | qfq | 1,558,010 | 64,798,438 | -2.93% |
| 2025-07-09 | 40.75 | 43.86 | 40.40 | 42.96 | 42.75 | qfq | 2,304,600 | 97,547,120 | 5.40% |
| 2025-07-08 | 40.10 | 40.90 | 39.72 | 40.76 | 40.56 | qfq | 689,730 | 27,947,538 | 1.44% |
| 2025-07-07 | 39.51 | 40.30 | 39.26 | 40.18 | 39.98 | qfq | 580,850 | 23,156,398 | 1.23% |
| 2025-07-04 | 40.46 | 40.46 | 39.51 | 39.69 | 39.50 | qfq | 640,610 | 25,491,416 | -1.81% |
| 2025-07-03 | 39.61 | 40.98 | 39.41 | 40.42 | 40.22 | qfq | 823,940 | 33,195,670 | 1.76% |
| 2025-07-02 | 40.25 | 40.39 | 39.52 | 39.72 | 39.53 | qfq | 763,460 | 30,419,709 | -1.24% |
| 2025-07-01 | 40.20 | 41.29 | 39.82 | 40.22 | 40.02 | qfq | 1,009,460 | 40,916,732 | 0.07% |
| 2025-06-30 | 39.70 | 40.59 | 39.52 | 40.19 | 39.99 | qfq | 837,240 | 33,613,760 | 1.23% |
| 2025-06-27 | 39.11 | 40.18 | 38.96 | 39.70 | 39.51 | qfq | 977,357 | 38,711,235 | 1.59% |
| 2025-06-26 | 38.98 | 39.45 | 38.70 | 39.08 | 38.89 | qfq | 616,750 | 24,180,664 | 0.18% |
| 2025-06-25 | 39.16 | 39.66 | 38.70 | 39.01 | 38.82 | qfq | 819,600 | 31,985,631 | -0.43% |
| 2025-06-24 | 38.66 | 39.30 | 38.47 | 39.18 | 38.99 | qfq | 768,020 | 29,876,934 | 2.03% |
| 2025-06-23 | 37.77 | 38.47 | 37.77 | 38.40 | 38.21 | qfq | 473,200 | 18,122,555 | 0.29% |
| 2025-06-20 | 38.16 | 38.88 | 37.68 | 38.29 | 38.10 | qfq | 649,540 | 24,857,015 | -0.29% |
| 2025-06-19 | 39.09 | 39.82 | 38.13 | 38.40 | 38.21 | qfq | 902,810 | 34,966,292 | -2.17% |
| 2025-06-18 | 38.20 | 39.66 | 38.05 | 39.25 | 39.06 | qfq | 870,712 | 33,734,041 | 2.53% |
| 2025-06-17 | 38.54 | 38.85 | 38.06 | 38.28 | 38.09 | qfq | 519,070 | 19,911,880 | -0.65% |
| 2025-06-16 | 37.86 | 38.73 | 37.85 | 38.53 | 38.34 | qfq | 623,600 | 23,902,823 | 1.77% |
| 2025-06-13 | 38.28 | 38.59 | 37.60 | 37.86 | 37.68 | qfq | 517,950 | 19,699,238 | -1.10% |
| 2025-06-12 | 38.08 | 39.00 | 37.98 | 38.28 | 38.09 | qfq | 688,288 | 26,440,797 | 0.21% |
| 2025-06-11 | 38.15 | 38.66 | 37.96 | 38.20 | 38.01 | qfq | 582,850 | 22,309,758 | 0.05% |
| 2025-06-10 | 38.74 | 39.99 | 37.86 | 38.18 | 37.99 | qfq | 1,260,460 | 48,843,813 | -0.44% |
| 2025-06-09 | 37.79 | 38.43 | 37.51 | 38.35 | 38.16 | qfq | 584,900 | 22,286,425 | 1.72% |
| 2025-06-06 | 37.33 | 37.80 | 37.32 | 37.70 | 37.52 | qfq | 491,070 | 18,460,620 | -0.03% |
| 2025-06-05 | 37.38 | 37.79 | 36.88 | 37.71 | 37.53 | qfq | 527,615 | 19,768,999 | 0.94% |
| 2025-06-04 | 37.04 | 37.67 | 36.92 | 37.36 | 37.18 | qfq | 473,980 | 17,677,362 | 1.11% |
| 2025-06-03 | 36.48 | 37.44 | 36.47 | 36.95 | 36.77 | qfq | 437,900 | 16,208,594 | 0.30% |
| 2025-05-30 | 37.26 | 37.27 | 36.65 | 36.84 | 36.66 | qfq | 424,300 | 15,647,918 | -1.05% |
| 2025-05-29 | 36.70 | 37.30 | 36.41 | 37.23 | 37.05 | qfq | 531,000 | 19,696,916 | 1.61% |
| 2025-05-28 | 36.34 | 37.05 | 36.21 | 36.64 | 36.46 | qfq | 424,350 | 15,558,629 | 0.30% |
| 2025-05-27 | 36.70 | 36.85 | 36.23 | 36.53 | 36.15 | qfq | 300,160 | 10,958,834 | -0.84% |
| 2025-05-26 | 36.14 | 37.15 | 36.14 | 36.84 | 36.46 | qfq | 502,020 | 18,444,336 | 1.46% |
| 2025-05-23 | 36.39 | 37.22 | 35.97 | 36.31 | 35.94 | qfq | 569,870 | 20,867,899 | -0.58% |
| 2025-05-22 | 36.85 | 37.88 | 36.22 | 36.52 | 36.14 | qfq | 657,870 | 24,322,431 | -1.30% |
| 2025-05-21 | 37.55 | 37.58 | 36.61 | 37.00 | 36.62 | qfq | 632,990 | 23,464,268 | -1.20% |
| 2025-05-20 | 37.24 | 37.46 | 36.91 | 37.45 | 37.06 | qfq | 450,630 | 16,787,191 | 0.56% |
| 2025-05-19 | 36.57 | 37.59 | 36.55 | 37.24 | 36.86 | qfq | 574,760 | 21,375,942 | 1.31% |
| 2025-05-16 | 36.29 | 37.12 | 36.07 | 36.76 | 36.38 | qfq | 529,900 | 19,479,386 | 1.30% |
| 2025-05-15 | 36.21 | 36.78 | 35.67 | 36.29 | 35.92 | qfq | 418,400 | 15,171,564 | -0.30% |
| 2025-05-14 | 36.68 | 37.06 | 36.12 | 36.40 | 36.02 | qfq | 619,200 | 22,581,368 | -0.76% |
| 2025-05-13 | 37.15 | 37.87 | 36.61 | 36.68 | 36.30 | qfq | 599,950 | 22,200,804 | -1.27% |
| 2025-05-12 | 37.41 | 37.60 | 36.82 | 37.15 | 36.77 | qfq | 578,150 | 21,470,624 | 0.79% |
| 2025-05-09 | 37.18 | 37.44 | 36.53 | 36.86 | 36.48 | qfq | 614,930 | 22,737,110 | -0.81% |
| 2025-05-08 | 36.29 | 37.18 | 36.29 | 37.16 | 36.78 | qfq | 636,740 | 23,520,783 | 2.28% |
| 2025-05-07 | 36.40 | 37.05 | 35.95 | 36.33 | 35.96 | qfq | 658,390 | 24,006,492 | 0.83% |
| 2025-05-06 | 35.76 | 36.19 | 35.38 | 36.03 | 35.66 | qfq | 733,700 | 26,320,966 | 2.88% |
| 2025-04-30 | 34.95 | 35.40 | 34.63 | 35.02 | 34.66 | qfq | 429,400 | 15,097,912 | 1.16% |
| 2025-04-29 | 34.05 | 35.20 | 33.93 | 34.62 | 34.26 | qfq | 718,248 | 24,952,799 | 1.79% |
| 2025-04-28 | 33.56 | 34.60 | 32.99 | 34.01 | 33.66 | qfq | 826,030 | 27,876,410 | 0.41% |
| 2025-04-25 | 33.98 | 34.18 | 33.23 | 33.87 | 33.52 | qfq | 640,790 | 21,622,726 | -0.96% |
| 2025-04-24 | 34.30 | 34.55 | 33.55 | 34.20 | 33.85 | qfq | 651,600 | 22,276,364 | -0.20% |
| 2025-04-23 | 33.74 | 34.35 | 33.74 | 34.27 | 33.92 | qfq | 466,040 | 15,912,850 | 1.57% |
| 2025-04-22 | 33.83 | 33.99 | 33.52 | 33.74 | 33.39 | qfq | 364,360 | 12,296,833 | -0.15% |
| 2025-04-21 | 33.76 | 34.00 | 33.27 | 33.79 | 33.44 | qfq | 712,720 | 24,022,293 | 0.09% |
| 2025-04-18 | 33.12 | 34.33 | 32.57 | 33.76 | 33.41 | qfq | 891,660 | 29,875,118 | 1.75% |
| 2025-04-17 | 32.64 | 33.47 | 32.47 | 33.18 | 32.84 | qfq | 384,414 | 12,773,285 | 1.16% |
| 2025-04-16 | 33.40 | 33.50 | 32.09 | 32.80 | 32.46 | qfq | 455,744 | 14,939,323 | -1.65% |
| 2025-04-15 | 32.82 | 33.40 | 32.67 | 33.35 | 33.01 | qfq | 324,300 | 10,734,207 | 0.88% |
| 2025-04-14 | 33.02 | 33.66 | 32.95 | 33.06 | 32.72 | qfq | 528,950 | 17,585,788 | 1.75% |
| 2025-04-11 | 32.21 | 32.98 | 32.10 | 32.49 | 32.16 | qfq | 511,850 | 16,683,086 | 0.49% |
| 2025-04-10 | 32.13 | 33.30 | 32.13 | 32.33 | 32.00 | qfq | 735,010 | 24,104,140 | 2.50% |
| 2025-04-09 | 29.72 | 31.79 | 27.70 | 31.54 | 31.21 | qfq | 1,212,170 | 36,461,929 | 4.96% |
| 2025-04-08 | 29.50 | 31.19 | 28.97 | 30.05 | 29.74 | qfq | 1,026,740 | 30,868,391 | 5.81% |
| 2025-04-07 | 33.54 | 33.54 | 28.25 | 28.40 | 28.11 | qfq | 1,399,980 | 42,451,049 | -19.57% |
| 2025-04-03 | 35.50 | 35.80 | 34.68 | 35.31 | 34.95 | qfq | 526,000 | 18,539,868 | -0.90% |
| 2025-04-02 | 35.77 | 36.19 | 35.32 | 35.63 | 35.26 | qfq | 530,050 | 18,942,578 | 0.08% |
| 2025-04-01 | 34.84 | 36.15 | 34.84 | 35.60 | 35.23 | qfq | 569,180 | 20,337,410 | 1.71% |
| 2025-03-31 | 35.34 | 35.38 | 34.36 | 35.00 | 34.64 | qfq | 533,590 | 18,561,441 | -1.55% |
| 2025-03-28 | 36.47 | 36.71 | 35.36 | 35.55 | 35.18 | qfq | 549,960 | 19,685,993 | -1.85% |
| 2025-03-27 | 36.49 | 36.67 | 35.45 | 36.22 | 35.85 | qfq | 493,480 | 17,819,121 | -0.77% |
| 2025-03-26 | 35.70 | 36.85 | 35.63 | 36.50 | 36.12 | qfq | 692,720 | 25,295,276 | 1.67% |
| 2025-03-25 | 36.30 | 36.33 | 35.35 | 35.90 | 35.53 | qfq | 801,880 | 28,748,757 | -1.07% |
| 2025-03-24 | 38.32 | 38.68 | 35.24 | 36.29 | 35.92 | qfq | 1,396,660 | 51,040,061 | -5.57% |
| 2025-03-21 | 39.98 | 39.99 | 38.34 | 38.43 | 38.03 | qfq | 873,300 | 33,948,772 | -3.42% |
| 2025-03-20 | 39.44 | 40.30 | 39.31 | 39.79 | 39.38 | qfq | 805,270 | 32,106,938 | 0.18% |
| 2025-03-19 | 40.20 | 40.21 | 39.31 | 39.72 | 39.31 | qfq | 454,300 | 18,008,595 | -0.60% |
| 2025-03-18 | 39.82 | 40.36 | 39.70 | 39.96 | 39.55 | qfq | 595,493 | 23,811,158 | 0.35% |
| 2025-03-17 | 40.04 | 40.29 | 39.51 | 39.82 | 39.41 | qfq | 663,282 | 26,372,717 | -0.20% |
| 2025-03-14 | 39.00 | 40.02 | 38.28 | 39.90 | 39.49 | qfq | 1,041,840 | 40,825,703 | 2.36% |
| 2025-03-13 | 39.93 | 40.21 | 38.46 | 38.98 | 38.58 | qfq | 790,260 | 30,912,511 | -2.38% |
| 2025-03-12 | 39.25 | 40.88 | 39.16 | 39.93 | 39.52 | qfq | 1,469,120 | 58,899,628 | 2.04% |
| 2025-03-11 | 38.80 | 39.21 | 38.30 | 39.13 | 38.73 | qfq | 719,950 | 27,975,203 | -0.08% |
| 2025-03-10 | 39.05 | 39.43 | 38.61 | 39.16 | 38.76 | qfq | 722,600 | 28,188,816 | 0.41% |
| 2025-03-07 | 39.02 | 39.69 | 38.70 | 39.00 | 38.60 | qfq | 866,310 | 33,895,984 | -0.05% |
| 2025-03-06 | 38.50 | 39.20 | 38.50 | 39.02 | 38.62 | qfq | 792,460 | 30,912,463 | 1.38% |
| 2025-03-05 | 38.68 | 38.72 | 37.68 | 38.49 | 38.09 | qfq | 547,490 | 20,890,439 | -0.03% |
| 2025-03-04 | 37.30 | 38.50 | 37.29 | 38.50 | 38.10 | qfq | 476,610 | 18,175,504 | 2.37% |
| 2025-03-03 | 37.71 | 38.59 | 37.35 | 37.61 | 37.22 | qfq | 559,920 | 21,295,096 | -0.27% |
| 2025-02-28 | 39.53 | 39.53 | 37.70 | 37.71 | 37.32 | qfq | 929,470 | 35,620,073 | -4.89% |
| 2025-02-27 | 39.89 | 40.40 | 38.92 | 39.65 | 39.24 | qfq | 956,370 | 37,912,877 | 0.13% |
| 2025-02-26 | 39.30 | 39.90 | 39.17 | 39.60 | 39.19 | qfq | 892,900 | 35,321,187 | 0.71% |
| 2025-02-25 | 38.67 | 40.10 | 38.50 | 39.32 | 38.91 | qfq | 1,238,870 | 48,825,992 | 0.90% |
| 2025-02-24 | 39.28 | 39.35 | 38.63 | 38.97 | 38.57 | qfq | 988,270 | 38,512,917 | -0.28% |
| 2025-02-21 | 38.60 | 39.34 | 38.30 | 39.08 | 38.68 | qfq | 1,036,440 | 40,320,343 | 0.51% |
| 2025-02-20 | 38.51 | 39.11 | 38.38 | 38.88 | 38.48 | qfq | 926,220 | 35,892,597 | 0.49% |
| 2025-02-19 | 37.05 | 38.74 | 37.05 | 38.69 | 38.29 | qfq | 951,820 | 36,327,781 | 4.17% |
| 2025-02-18 | 38.56 | 38.76 | 36.88 | 37.14 | 36.76 | qfq | 1,086,680 | 40,959,577 | -3.68% |
| 2025-02-17 | 38.05 | 38.65 | 37.30 | 38.56 | 38.16 | qfq | 972,221 | 37,207,530 | 2.58% |
| 2025-02-14 | 38.06 | 38.60 | 37.51 | 37.59 | 37.20 | qfq | 931,641 | 35,279,691 | -2.62% |
| 2025-02-13 | 38.99 | 40.20 | 37.90 | 38.60 | 38.20 | qfq | 1,678,680 | 64,954,749 | -1.96% |
| 2025-02-12 | 37.64 | 39.89 | 37.45 | 39.37 | 38.96 | qfq | 1,890,191 | 73,453,871 | 4.37% |
| 2025-02-11 | 37.51 | 38.09 | 37.22 | 37.72 | 37.33 | qfq | 709,440 | 26,662,499 | 0.21% |
| 2025-02-10 | 37.02 | 37.66 | 36.80 | 37.64 | 37.25 | qfq | 733,600 | 27,360,553 | 1.95% |
| 2025-02-07 | 37.09 | 37.85 | 36.54 | 36.92 | 36.54 | qfq | 970,800 | 36,335,368 | -0.38% |
| 2025-02-06 | 36.46 | 37.11 | 35.82 | 37.06 | 36.68 | qfq | 777,720 | 28,557,413 | 2.21% |
| 2025-02-05 | 35.80 | 36.29 | 35.48 | 36.26 | 35.89 | qfq | 519,300 | 18,700,701 | 2.78% |
| 2025-01-27 | 35.82 | 36.39 | 35.28 | 35.28 | 34.92 | qfq | 420,000 | 15,037,804 | -1.34% |
| 2025-01-24 | 35.28 | 35.95 | 35.07 | 35.76 | 35.39 | qfq | 472,190 | 16,776,641 | 1.19% |
| 2025-01-23 | 35.46 | 36.40 | 35.10 | 35.34 | 34.98 | qfq | 592,250 | 21,257,077 | -0.08% |
| 2025-01-22 | 35.32 | 35.86 | 34.80 | 35.37 | 35.01 | qfq | 686,610 | 24,263,318 | 0.14% |
| 2025-01-21 | 35.60 | 36.15 | 34.75 | 35.32 | 34.96 | qfq | 478,800 | 16,831,588 | -0.79% |
| 2025-01-20 | 35.32 | 35.95 | 35.03 | 35.60 | 35.23 | qfq | 749,140 | 26,667,294 | 0.99% |
| 2025-01-17 | 35.16 | 35.68 | 34.60 | 35.25 | 34.89 | qfq | 579,300 | 20,380,321 | 0.48% |
| 2025-01-16 | 34.60 | 35.83 | 34.22 | 35.08 | 34.72 | qfq | 822,550 | 28,810,813 | 1.33% |
| 2025-01-15 | 34.79 | 34.97 | 34.14 | 34.62 | 34.26 | qfq | 566,430 | 19,593,816 | -0.17% |
| 2025-01-14 | 33.11 | 34.68 | 32.92 | 34.68 | 34.32 | qfq | 724,760 | 24,727,077 | 5.38% |
| 2025-01-13 | 32.99 | 33.13 | 31.42 | 32.91 | 32.57 | qfq | 408,950 | 13,301,805 | 0.03% |
| 2025-01-10 | 33.90 | 34.47 | 32.86 | 32.90 | 32.56 | qfq | 629,800 | 21,223,351 | -3.86% |
| 2025-01-09 | 33.30 | 34.89 | 32.96 | 34.22 | 33.87 | qfq | 829,960 | 28,428,918 | 2.73% |
| 2025-01-08 | 33.45 | 33.89 | 32.30 | 33.31 | 32.97 | qfq | 674,900 | 22,394,430 | -1.10% |
| 2025-01-07 | 31.70 | 33.76 | 31.69 | 33.68 | 33.33 | qfq | 914,610 | 29,935,271 | 6.21% |
| 2025-01-06 | 32.00 | 32.30 | 30.70 | 31.71 | 31.38 | qfq | 760,140 | 23,954,662 | -0.91% |
| 2025-01-03 | 34.33 | 34.70 | 31.87 | 32.00 | 31.67 | qfq | 981,990 | 32,399,244 | -6.73% |
| 2025-01-02 | 35.25 | 35.96 | 33.86 | 34.31 | 33.96 | qfq | 706,800 | 24,643,103 | -2.67% |
| 2024-12-31 | 36.59 | 36.75 | 35.10 | 35.25 | 34.89 | qfq | 870,400 | 31,133,931 | -3.32% |
| 2024-12-30 | 37.46 | 37.46 | 35.80 | 36.46 | 36.08 | qfq | 736,360 | 27,012,006 | -2.67% |
| 2024-12-27 | 37.36 | 38.10 | 37.08 | 37.46 | 37.07 | qfq | 749,740 | 28,234,485 | 0.29% |
| 2024-12-26 | 36.46 | 38.00 | 36.38 | 37.35 | 36.96 | qfq | 1,006,050 | 37,753,528 | 2.58% |
| 2024-12-25 | 37.60 | 37.96 | 35.86 | 36.41 | 36.03 | qfq | 917,190 | 33,597,568 | -4.13% |
| 2024-12-24 | 37.65 | 38.88 | 36.66 | 37.98 | 37.59 | qfq | 1,122,603 | 42,256,629 | 1.20% |
| 2024-12-23 | 39.74 | 41.59 | 37.29 | 37.53 | 37.14 | qfq | 1,648,440 | 63,859,904 | -6.60% |
| 2024-12-20 | 39.55 | 40.47 | 38.88 | 40.18 | 39.77 | qfq | 1,535,010 | 61,355,747 | 1.31% |
| 2024-12-19 | 37.86 | 39.78 | 37.70 | 39.66 | 39.25 | qfq | 1,795,080 | 70,327,817 | 2.16% |
| 2024-12-18 | 40.97 | 40.97 | 37.55 | 38.82 | 38.42 | qfq | 2,831,780 | 109,658,967 | -6.59% |
| 2024-12-17 | 40.95 | 43.84 | 40.77 | 41.56 | 41.13 | qfq | 3,537,960 | 149,020,991 | 3.10% |
| 2024-12-16 | 40.38 | 41.15 | 40.17 | 40.31 | 39.89 | qfq | 1,008,150 | 40,863,580 | 0.15% |
| 2024-12-13 | 40.40 | 40.88 | 40.09 | 40.25 | 39.84 | qfq | 1,143,650 | 46,299,132 | -0.37% |
| 2024-12-12 | 40.91 | 41.22 | 40.00 | 40.40 | 39.98 | qfq | 1,291,290 | 52,267,055 | -0.64% |
| 2024-12-11 | 40.70 | 41.08 | 39.93 | 40.66 | 40.24 | qfq | 1,357,730 | 54,899,680 | -0.61% |
| 2024-12-10 | 41.96 | 42.05 | 40.78 | 40.91 | 40.49 | qfq | 1,965,240 | 81,587,608 | -0.02% |
| 2024-12-09 | 41.42 | 41.84 | 40.40 | 40.92 | 40.50 | qfq | 2,187,500 | 89,876,330 | -3.08% |
| 2024-12-06 | 41.01 | 42.86 | 40.18 | 42.22 | 41.78 | qfq | 2,852,280 | 118,052,844 | 2.68% |
| 2024-12-05 | 40.28 | 41.75 | 39.71 | 41.12 | 40.70 | qfq | 1,625,740 | 66,357,158 | 2.06% |
| 2024-12-04 | 40.69 | 41.66 | 40.04 | 40.29 | 39.87 | qfq | 1,430,010 | 58,399,967 | -1.59% |
| 2024-12-03 | 41.40 | 41.86 | 40.40 | 40.94 | 40.52 | qfq | 2,057,059 | 84,495,773 | -3.85% |
| 2024-12-02 | 41.87 | 43.78 | 41.12 | 42.58 | 42.14 | qfq | 3,105,220 | 131,451,125 | 1.99% |
| 2024-11-29 | 39.70 | 43.99 | 38.88 | 41.75 | 41.32 | qfq | 3,315,547 | 136,343,266 | 4.32% |
| 2024-11-28 | 40.02 | 41.43 | 39.88 | 40.02 | 39.61 | qfq | 2,723,433 | 110,524,800 | -4.26% |
| 2024-11-27 | 39.96 | 41.89 | 38.41 | 41.80 | 41.37 | qfq | 3,640,515 | 146,686,865 | 3.85% |
| 2024-11-26 | 37.98 | 43.68 | 37.44 | 40.25 | 39.84 | qfq | 3,582,682 | 144,435,178 | 7.85% |
| 2024-11-25 | 36.59 | 37.50 | 36.55 | 37.32 | 36.94 | qfq | 555,540 | 20,560,849 | 1.69% |
| 2024-11-22 | 38.57 | 38.75 | 36.70 | 36.70 | 36.32 | qfq | 913,880 | 34,687,910 | -4.85% |
| 2024-11-21 | 38.62 | 38.97 | 37.75 | 38.57 | 38.17 | qfq | 922,083 | 35,421,204 | -0.13% |
| 2024-11-20 | 37.25 | 38.81 | 37.04 | 38.62 | 38.22 | qfq | 1,511,206 | 57,907,633 | 3.68% |
| 2024-11-19 | 35.87 | 37.25 | 35.83 | 37.25 | 36.87 | qfq | 968,734 | 35,304,765 | 4.90% |
| 2024-11-18 | 37.05 | 37.41 | 35.00 | 35.51 | 35.14 | qfq | 827,078 | 29,516,886 | -3.61% |
| 2024-11-15 | 37.50 | 38.20 | 36.80 | 36.84 | 36.46 | qfq | 753,626 | 28,307,533 | -2.10% |
| 2024-11-14 | 38.60 | 38.73 | 37.30 | 37.63 | 37.24 | qfq | 818,269 | 31,022,091 | -2.36% |
| 2024-11-13 | 38.22 | 38.76 | 37.30 | 38.54 | 38.14 | qfq | 945,520 | 36,026,914 | 0.89% |
| 2024-11-12 | 38.64 | 39.07 | 37.84 | 38.20 | 37.81 | qfq | 1,221,968 | 47,051,017 | -1.11% |
| 2024-11-11 | 37.35 | 38.99 | 37.14 | 38.63 | 38.23 | qfq | 1,414,820 | 54,095,092 | 2.99% |
| 2024-11-08 | 37.85 | 38.38 | 37.40 | 37.51 | 37.12 | qfq | 1,351,190 | 51,145,225 | -0.35% |
| 2024-11-07 | 36.67 | 37.82 | 36.53 | 37.64 | 37.25 | qfq | 1,029,963 | 38,517,198 | 1.57% |
| 2024-11-06 | 36.76 | 37.49 | 36.34 | 37.06 | 36.68 | qfq | 1,168,273 | 43,291,792 | 0.84% |
| 2024-11-05 | 35.71 | 36.78 | 35.02 | 36.75 | 36.37 | qfq | 886,330 | 32,138,724 | 3.38% |
| 2024-11-04 | 34.49 | 35.59 | 34.00 | 35.55 | 35.18 | qfq | 702,523 | 24,786,679 | 3.40% |
| 2024-11-01 | 36.64 | 36.84 | 34.26 | 34.38 | 34.03 | qfq | 1,174,694 | 41,278,502 | -6.14% |
| 2024-10-31 | 36.24 | 36.97 | 35.88 | 36.63 | 36.25 | qfq | 871,780 | 31,820,807 | 0.91% |
| 2024-10-30 | 36.74 | 37.20 | 35.74 | 36.30 | 35.93 | qfq | 1,059,530 | 38,530,173 | -1.39% |
| 2024-10-29 | 37.66 | 37.99 | 36.76 | 36.81 | 36.43 | qfq | 1,207,040 | 44,971,737 | -2.26% |
| 2024-10-28 | 37.35 | 37.70 | 37.26 | 37.66 | 37.27 | qfq | 901,627 | 33,815,657 | 0.94% |
| 2024-10-25 | 37.16 | 37.67 | 37.08 | 37.31 | 36.93 | qfq | 805,470 | 30,112,444 | 0.40% |
| 2024-10-24 | 37.41 | 37.81 | 36.92 | 37.16 | 36.78 | qfq | 891,250 | 33,248,949 | -2.13% |
| 2024-10-23 | 37.43 | 39.28 | 37.43 | 37.97 | 37.58 | qfq | 1,310,659 | 49,924,168 | 0.53% |
| 2024-10-22 | 39.30 | 39.50 | 37.38 | 37.77 | 37.38 | qfq | 2,144,583 | 81,574,378 | -3.70% |
| 2024-10-21 | 36.65 | 39.89 | 36.36 | 39.22 | 38.82 | qfq | 2,763,632 | 105,980,693 | 7.01% |
| 2024-10-18 | 35.73 | 37.36 | 35.20 | 36.65 | 36.27 | qfq | 1,430,750 | 51,864,535 | 4.12% |
| 2024-10-17 | 35.35 | 35.95 | 35.10 | 35.20 | 34.84 | qfq | 926,310 | 32,963,631 | 0.14% |
| 2024-10-16 | 34.60 | 35.71 | 34.00 | 35.15 | 34.79 | qfq | 1,054,853 | 36,928,029 | 0.89% |
| 2024-10-15 | 35.28 | 35.80 | 34.50 | 34.84 | 34.48 | qfq | 962,610 | 33,911,587 | -1.22% |
| 2024-10-14 | 33.58 | 35.30 | 33.35 | 35.27 | 34.91 | qfq | 1,151,140 | 39,607,446 | 3.43% |
| 2024-10-11 | 35.51 | 35.57 | 33.41 | 34.10 | 33.75 | qfq | 1,221,280 | 41,867,888 | -4.27% |
| 2024-10-10 | 35.29 | 37.08 | 34.85 | 35.62 | 35.25 | qfq | 1,663,134 | 60,111,542 | 3.34% |
| 2024-10-09 | 38.11 | 38.80 | 34.20 | 34.47 | 34.11 | qfq | 2,370,364 | 87,353,764 | -14.15% |
| 2024-10-08 | 42.90 | 43.99 | 37.90 | 40.15 | 39.74 | qfq | 3,181,484 | 128,385,419 | 9.19% |
| 2024-09-30 | 33.50 | 37.41 | 33.00 | 36.77 | 36.39 | qfq | 2,625,363 | 91,892,546 | 13.77% |
| 2024-09-27 | 30.89 | 32.70 | 30.86 | 32.32 | 31.99 | qfq | 1,297,450 | 41,267,768 | 5.69% |
| 2024-09-26 | 29.68 | 30.60 | 29.66 | 30.58 | 30.26 | qfq | 906,560 | 27,489,859 | 2.21% |
| 2024-09-25 | 30.10 | 30.67 | 29.81 | 29.92 | 29.61 | qfq | 928,712 | 28,110,023 | 0.10% |
| 2024-09-24 | 29.33 | 29.98 | 28.83 | 29.89 | 29.58 | qfq | 743,210 | 21,958,288 | 2.01% |
| 2024-09-23 | 29.60 | 29.67 | 29.07 | 29.30 | 29.00 | qfq | 518,760 | 15,272,626 | 0.83% |
| 2024-09-20 | 29.06 | 29.60 | 29.02 | 29.06 | 28.76 | qfq | 478,560 | 13,989,753 | 0.03% |
| 2024-09-19 | 28.85 | 29.30 | 28.50 | 29.05 | 28.75 | qfq | 433,600 | 12,581,879 | 1.25% |
| 2024-09-18 | 28.90 | 29.08 | 28.00 | 28.69 | 28.39 | qfq | 435,700 | 12,408,850 | -1.14% |
| 2024-09-13 | 29.94 | 29.94 | 28.95 | 29.02 | 28.72 | qfq | 542,300 | 15,847,867 | -1.46% |
| 2024-09-12 | 30.50 | 30.50 | 29.40 | 29.45 | 29.15 | qfq | 508,900 | 15,218,208 | -2.22% |
| 2024-09-11 | 30.20 | 30.51 | 29.98 | 30.12 | 29.81 | qfq | 435,800 | 13,198,737 | -0.59% |
| 2024-09-10 | 29.96 | 30.47 | 29.50 | 30.30 | 29.99 | qfq | 466,440 | 14,037,360 | 1.44% |
| 2024-09-09 | 29.53 | 29.95 | 29.10 | 29.87 | 29.56 | qfq | 487,830 | 14,439,541 | 1.05% |
| 2024-09-06 | 30.55 | 30.65 | 29.56 | 29.56 | 29.26 | qfq | 866,610 | 26,015,919 | -3.30% |
| 2024-09-05 | 30.65 | 30.73 | 30.06 | 30.57 | 30.25 | qfq | 767,560 | 23,358,298 | 0.23% |
| 2024-09-04 | 31.00 | 31.20 | 30.33 | 30.50 | 30.19 | qfq | 816,350 | 24,923,689 | -2.40% |
| 2024-09-03 | 31.00 | 31.89 | 30.99 | 31.25 | 30.93 | qfq | 618,310 | 19,444,205 | 0.22% |
| 2024-09-02 | 32.00 | 32.20 | 31.03 | 31.18 | 30.86 | qfq | 848,500 | 26,708,416 | -2.26% |
| 2024-08-30 | 31.41 | 33.00 | 30.63 | 31.90 | 31.57 | qfq | 1,416,760 | 45,298,547 | 2.47% |
| 2024-08-29 | 30.35 | 31.24 | 29.90 | 31.13 | 30.81 | qfq | 779,860 | 23,959,660 | 2.13% |
| 2024-08-28 | 30.86 | 30.86 | 30.03 | 30.48 | 30.17 | qfq | 600,070 | 18,256,267 | 0.26% |
| 2024-08-27 | 31.21 | 31.45 | 30.37 | 30.40 | 30.09 | qfq | 911,360 | 28,092,344 | -3.18% |
| 2024-08-26 | 30.14 | 31.46 | 30.05 | 31.40 | 31.08 | qfq | 1,235,610 | 38,382,623 | 3.12% |
| 2024-08-23 | 32.10 | 32.10 | 30.03 | 30.45 | 30.14 | qfq | 1,592,760 | 48,997,976 | -5.73% |
| 2024-08-22 | 32.20 | 33.55 | 32.00 | 32.30 | 31.97 | qfq | 1,768,250 | 57,838,749 | -0.31% |
| 2024-08-21 | 31.80 | 32.80 | 31.02 | 32.40 | 32.07 | qfq | 1,468,860 | 47,323,154 | 2.76% |
| 2024-08-20 | 32.40 | 32.65 | 31.50 | 31.53 | 31.20 | qfq | 1,445,597 | 46,230,172 | -4.43% |
| 2024-08-19 | 31.20 | 34.30 | 30.38 | 32.99 | 32.65 | qfq | 2,297,367 | 74,828,803 | 4.33% |
| 2024-08-16 | 31.98 | 32.45 | 31.50 | 31.62 | 31.29 | qfq | 1,125,770 | 36,021,532 | -1.13% |
| 2024-08-15 | 31.74 | 32.39 | 31.51 | 31.98 | 31.65 | qfq | 1,111,924 | 35,567,438 | -0.25% |
| 2024-08-14 | 31.93 | 32.58 | 31.55 | 32.06 | 31.73 | qfq | 1,108,065 | 35,426,903 | -0.03% |
| 2024-08-13 | 32.30 | 32.56 | 31.39 | 32.07 | 31.74 | qfq | 1,143,267 | 36,511,727 | -1.57% |
| 2024-08-12 | 32.93 | 32.93 | 31.50 | 32.58 | 32.24 | qfq | 1,922,755 | 61,642,858 | -2.66% |
| 2024-08-09 | 31.10 | 33.50 | 31.00 | 33.47 | 33.12 | qfq | 3,050,367 | 99,211,042 | 7.66% |
| 2024-08-08 | 30.79 | 31.49 | 29.70 | 31.09 | 30.77 | qfq | 1,175,470 | 36,026,164 | 0.52% |
| 2024-08-07 | 30.26 | 31.35 | 29.76 | 30.93 | 30.61 | qfq | 1,034,590 | 32,028,037 | 2.18% |
| 2024-08-06 | 29.78 | 30.38 | 29.43 | 30.27 | 29.96 | qfq | 684,090 | 20,495,336 | 3.31% |
| 2024-08-05 | 30.50 | 30.98 | 29.30 | 29.30 | 29.00 | qfq | 1,009,460 | 30,219,668 | -4.62% |
| 2024-08-02 | 31.51 | 31.95 | 30.67 | 30.72 | 30.40 | qfq | 1,166,681 | 36,409,609 | -4.00% |
| 2024-08-01 | 32.19 | 32.39 | 31.78 | 32.00 | 31.67 | qfq | 937,500 | 30,057,992 | -0.09% |
| 2024-07-31 | 31.24 | 32.05 | 30.93 | 32.03 | 31.70 | qfq | 1,142,890 | 36,195,105 | 2.96% |
| 2024-07-30 | 31.25 | 31.70 | 30.81 | 31.11 | 30.79 | qfq | 803,620 | 25,106,373 | -0.19% |
| 2024-07-29 | 30.70 | 31.55 | 30.58 | 31.17 | 30.85 | qfq | 822,140 | 25,553,878 | 0.81% |
| 2024-07-26 | 30.30 | 31.16 | 30.30 | 30.92 | 30.60 | qfq | 863,441 | 26,666,045 | 1.44% |
| 2024-07-25 | 30.04 | 30.89 | 29.51 | 30.48 | 30.17 | qfq | 879,600 | 26,586,779 | 0.93% |
| 2024-07-24 | 30.86 | 31.10 | 30.06 | 30.20 | 29.89 | qfq | 823,000 | 25,014,463 | -2.14% |
| 2024-07-23 | 31.83 | 32.20 | 30.80 | 30.86 | 30.54 | qfq | 874,560 | 27,491,655 | -3.44% |
| 2024-07-22 | 31.52 | 32.18 | 31.00 | 31.96 | 31.63 | qfq | 1,169,290 | 37,059,765 | 1.40% |
| 2024-07-19 | 30.60 | 31.92 | 30.50 | 31.52 | 31.20 | qfq | 1,326,060 | 41,726,251 | 2.34% |
| 2024-07-18 | 30.01 | 30.96 | 29.50 | 30.80 | 30.48 | qfq | 1,702,040 | 51,452,758 | -1.91% |
| 2024-07-17 | 32.72 | 33.39 | 31.32 | 31.40 | 31.08 | qfq | 2,147,596 | 69,055,041 | -5.73% |
| 2024-07-16 | 34.12 | 34.49 | 32.68 | 33.31 | 32.97 | qfq | 2,351,050 | 78,488,112 | -4.23% |
| 2024-07-15 | 37.00 | 37.00 | 34.60 | 34.78 | 34.42 | qfq | 1,663,240 | 59,572,194 | -2.85% |
| 2024-07-12 | 35.67 | 36.50 | 35.01 | 35.80 | 35.43 | qfq | 2,311,480 | 82,474,880 | -0.33% |
| 2024-07-11 | 35.00 | 36.12 | 34.25 | 35.92 | 35.55 | qfq | 2,551,240 | 89,608,730 | 5.00% |
| 2024-07-10 | 34.88 | 35.38 | 34.10 | 34.21 | 33.86 | qfq | 2,059,921 | 71,496,871 | -2.70% |
| 2024-07-09 | 33.87 | 35.27 | 33.54 | 35.16 | 34.80 | qfq | 2,426,071 | 83,880,508 | 3.75% |
| 2024-07-08 | 35.12 | 35.14 | 33.61 | 33.89 | 33.54 | qfq | 1,869,560 | 64,097,113 | -2.64% |
| 2024-07-05 | 35.53 | 35.61 | 34.00 | 34.81 | 34.45 | qfq | 2,179,551 | 75,486,543 | -3.04% |
| 2024-07-04 | 37.00 | 37.60 | 35.39 | 35.90 | 35.53 | qfq | 2,456,236 | 89,488,601 | -4.01% |
| 2024-07-03 | 38.92 | 39.28 | 36.52 | 37.40 | 37.01 | qfq | 3,137,946 | 117,146,501 | -5.08% |
| 2024-07-02 | 40.86 | 41.60 | 38.36 | 39.40 | 38.99 | qfq | 4,058,680 | 160,661,108 | -7.42% |
| 2024-07-01 | 43.52 | 43.66 | 41.02 | 42.56 | 42.12 | qfq | 4,755,937 | 200,874,045 | -3.27% |
| 2024-06-28 | 38.00 | 44.77 | 37.60 | 44.00 | 43.55 | qfq | 6,484,318 | 271,180,167 | 9.89% |
| 2024-06-27 | 38.00 | 43.87 | 37.20 | 40.04 | 39.63 | qfq | 5,454,832 | 222,037,402 | 3.73% |
| 2024-06-26 | 37.00 | 38.68 | 35.28 | 38.60 | 38.20 | qfq | 3,343,407 | 124,455,938 | -0.26% |
| 2024-06-25 | 38.21 | 39.93 | 37.00 | 38.70 | 38.30 | qfq | 4,446,570 | 170,134,255 | -5.17% |
| 2024-06-24 | 35.36 | 41.13 | 35.36 | 40.81 | 40.39 | qfq | 5,859,866 | 225,563,560 | 14.09% |
| 2024-06-21 | 38.00 | 38.01 | 35.06 | 35.77 | 35.40 | qfq | 4,004,335 | 145,063,073 | -10.55% |
| 2024-06-20 | 37.81 | 42.50 | 37.25 | 39.99 | 39.58 | qfq | 5,954,206 | 233,332,260 | -1.79% |
| 2024-06-19 | 39.68 | 44.80 | 39.10 | 40.72 | 40.30 | qfq | 7,456,545 | 309,201,743 | 5.06% |
| 2024-06-18 | 32.64 | 38.76 | 32.62 | 38.76 | 38.36 | qfq | 4,293,954 | 157,539,010 | 20.00% |
| 2024-06-17 | 29.89 | 36.09 | 29.67 | 32.30 | 31.97 | qfq | 3,435,343 | 112,564,753 | 7.38% |
| 2024-06-14 | 29.69 | 30.26 | 29.12 | 30.08 | 29.77 | qfq | 564,120 | 16,850,192 | 1.25% |
| 2024-06-13 | 29.68 | 29.98 | 29.18 | 29.71 | 29.40 | qfq | 568,920 | 16,852,012 | 1.71% |
| 2024-06-12 | 28.62 | 29.50 | 28.61 | 29.21 | 28.91 | qfq | 462,131 | 13,500,486 | 1.67% |
| 2024-06-11 | 28.22 | 28.78 | 27.27 | 28.73 | 28.43 | qfq | 491,680 | 13,786,144 | 2.06% |
| 2024-06-07 | 27.50 | 28.30 | 27.25 | 28.15 | 27.86 | qfq | 629,060 | 17,521,247 | 4.30% |
| 2024-06-06 | 28.45 | 29.28 | 26.62 | 26.99 | 26.71 | qfq | 820,532 | 22,714,299 | -4.73% |
| 2024-06-05 | 28.81 | 29.54 | 28.30 | 28.33 | 28.04 | qfq | 550,914 | 15,847,542 | -2.98% |
| 2024-06-04 | 29.81 | 30.27 | 28.76 | 29.20 | 28.90 | qfq | 1,021,084 | 29,813,714 | -4.11% |
| 2024-06-03 | 30.79 | 31.98 | 30.09 | 30.45 | 30.14 | qfq | 1,042,328 | 32,122,404 | -2.00% |
| 2024-05-31 | 29.73 | 31.24 | 29.73 | 31.07 | 30.75 | qfq | 928,726 | 28,644,212 | 3.95% |
| 2024-05-30 | 30.04 | 30.34 | 29.30 | 29.89 | 29.58 | qfq | 673,206 | 20,151,312 | -0.80% |
| 2024-05-29 | 29.32 | 30.47 | 29.32 | 30.13 | 29.82 | qfq | 794,616 | 23,950,494 | 1.11% |
| 2024-05-28 | 29.71 | 30.35 | 29.60 | 29.80 | 29.14 | qfq | 1,035,931 | 30,974,303 | -2.13% |
| 2024-05-27 | 31.66 | 32.30 | 29.83 | 30.45 | 29.77 | qfq | 2,162,040 | 66,176,137 | -8.78% |
| 2024-05-24 | 32.00 | 36.05 | 31.66 | 33.38 | 32.64 | qfq | 3,065,959 | 104,344,239 | 7.30% |
| 2024-05-23 | 32.31 | 32.48 | 30.90 | 31.11 | 30.42 | qfq | 603,040 | 18,962,124 | -1.33% |
| 2024-05-22 | 30.67 | 31.54 | 30.63 | 31.53 | 30.83 | qfq | 358,814 | 11,220,952 | 1.25% |
| 2024-05-21 | 32.00 | 32.08 | 30.92 | 31.14 | 30.45 | qfq | 441,895 | 13,754,908 | -1.86% |
| 2024-05-20 | 31.77 | 32.13 | 31.40 | 31.73 | 31.02 | qfq | 482,940 | 15,296,693 | -0.06% |
| 2024-05-17 | 30.97 | 31.75 | 30.60 | 31.75 | 31.04 | qfq | 444,812 | 13,983,398 | 2.75% |
| 2024-05-16 | 30.48 | 31.35 | 30.35 | 30.90 | 30.21 | qfq | 361,270 | 11,214,222 | 1.98% |
| 2024-05-15 | 31.30 | 31.31 | 30.01 | 30.30 | 29.63 | qfq | 354,610 | 10,882,576 | -0.53% |
| 2024-05-14 | 30.46 | 30.93 | 30.17 | 30.46 | 29.78 | qfq | 322,100 | 9,842,011 | 1.84% |
| 2024-05-13 | 31.20 | 31.20 | 29.63 | 29.91 | 29.24 | qfq | 407,460 | 12,274,734 | -4.17% |
| 2024-05-10 | 32.38 | 32.40 | 31.10 | 31.21 | 30.52 | qfq | 427,900 | 13,464,498 | -2.50% |
| 2024-05-09 | 31.85 | 32.29 | 31.41 | 32.01 | 31.30 | qfq | 333,880 | 10,704,481 | 1.39% |
| 2024-05-08 | 32.50 | 32.50 | 31.52 | 31.57 | 30.87 | qfq | 398,960 | 12,681,015 | -2.68% |
| 2024-05-07 | 32.55 | 32.55 | 31.91 | 32.44 | 31.72 | qfq | 406,947 | 13,114,431 | 0.96% |
| 2024-05-06 | 31.60 | 32.32 | 31.60 | 32.13 | 31.41 | qfq | 447,990 | 14,375,732 | 2.19% |
| 2024-04-30 | 32.02 | 32.15 | 31.08 | 31.44 | 30.74 | qfq | 405,030 | 12,777,981 | -1.23% |
| 2024-04-29 | 30.62 | 31.95 | 30.62 | 31.83 | 31.12 | qfq | 534,120 | 16,815,017 | 3.71% |
| 2024-04-26 | 30.27 | 31.00 | 29.87 | 30.69 | 30.01 | qfq | 488,270 | 14,906,729 | 0.95% |
| 2024-04-25 | 30.05 | 30.63 | 29.88 | 30.40 | 29.72 | qfq | 405,200 | 12,300,866 | 0.43% |
| 2024-04-24 | 29.00 | 30.33 | 28.79 | 30.27 | 29.60 | qfq | 581,140 | 17,365,663 | 3.91% |
| 2024-04-23 | 28.50 | 29.35 | 28.21 | 29.13 | 28.48 | qfq | 472,400 | 13,711,394 | 2.64% |
| 2024-04-22 | 28.41 | 28.95 | 27.19 | 28.38 | 27.75 | qfq | 369,020 | 10,372,038 | 0.25% |
| 2024-04-19 | 28.87 | 29.68 | 28.24 | 28.31 | 27.68 | qfq | 452,010 | 12,946,040 | -1.46% |
| 2024-04-18 | 29.31 | 29.59 | 28.52 | 28.73 | 28.09 | qfq | 664,721 | 19,264,401 | -2.28% |
| 2024-04-17 | 26.98 | 29.73 | 26.51 | 29.40 | 28.75 | qfq | 913,269 | 26,101,965 | 12.90% |
| 2024-04-16 | 29.01 | 29.05 | 25.62 | 26.04 | 25.46 | qfq | 833,690 | 22,262,273 | -11.22% |
| 2024-04-15 | 31.50 | 32.42 | 28.58 | 29.33 | 28.68 | qfq | 969,802 | 29,174,190 | -8.77% |
| 2024-04-12 | 32.28 | 32.85 | 31.89 | 32.15 | 31.43 | qfq | 399,800 | 12,975,759 | -0.40% |
| 2024-04-11 | 31.78 | 32.84 | 31.73 | 32.28 | 31.56 | qfq | 414,200 | 13,426,225 | 1.19% |
| 2024-04-10 | 32.98 | 33.07 | 31.60 | 31.90 | 31.19 | qfq | 483,027 | 15,595,432 | -3.42% |
| 2024-04-09 | 32.66 | 33.27 | 32.53 | 33.03 | 32.29 | qfq | 383,082 | 12,594,331 | 1.10% |
| 2024-04-08 | 33.99 | 34.00 | 32.60 | 32.67 | 31.94 | qfq | 528,971 | 17,472,250 | -3.88% |
| 2024-04-03 | 34.74 | 35.30 | 33.61 | 33.99 | 33.23 | qfq | 537,080 | 18,292,223 | -2.89% |
| 2024-04-02 | 35.04 | 35.40 | 34.50 | 35.00 | 34.22 | qfq | 661,275 | 23,086,674 | -0.11% |
| 2024-04-01 | 34.52 | 35.18 | 34.05 | 35.04 | 34.26 | qfq | 700,708 | 24,396,389 | 1.42% |
| 2024-03-29 | 33.00 | 34.92 | 32.82 | 34.55 | 33.78 | qfq | 960,750 | 32,683,984 | 4.16% |
| 2024-03-28 | 32.13 | 33.78 | 32.00 | 33.17 | 32.43 | qfq | 911,357 | 30,049,345 | 3.17% |
| 2024-03-27 | 33.91 | 34.13 | 32.15 | 32.15 | 31.43 | qfq | 856,051 | 28,240,294 | -5.61% |
| 2024-03-26 | 33.95 | 34.74 | 33.50 | 34.06 | 33.30 | qfq | 672,840 | 22,946,638 | 0.32% |
| 2024-03-25 | 36.00 | 36.50 | 33.71 | 33.95 | 33.19 | qfq | 1,186,264 | 41,382,456 | -6.40% |
| 2024-03-22 | 37.00 | 37.44 | 35.82 | 36.27 | 35.46 | qfq | 1,050,639 | 38,255,870 | -2.84% |
| 2024-03-21 | 37.57 | 38.20 | 37.20 | 37.33 | 36.50 | qfq | 1,089,104 | 40,939,137 | -0.61% |
| 2024-03-20 | 37.66 | 38.40 | 37.21 | 37.56 | 36.72 | qfq | 1,176,302 | 44,220,925 | -1.26% |
| 2024-03-19 | 37.80 | 38.29 | 37.47 | 38.04 | 37.19 | qfq | 1,247,190 | 47,244,353 | -1.07% |
| 2024-03-18 | 36.77 | 38.85 | 36.65 | 38.45 | 37.59 | qfq | 2,045,739 | 78,005,754 | 5.49% |
| 2024-03-15 | 35.40 | 36.47 | 35.21 | 36.45 | 35.64 | qfq | 915,098 | 32,946,821 | 2.68% |
| 2024-03-14 | 36.67 | 36.99 | 34.83 | 35.50 | 34.71 | qfq | 1,422,682 | 51,204,417 | -4.34% |
| 2024-03-13 | 38.22 | 38.45 | 36.60 | 37.11 | 36.28 | qfq | 1,953,121 | 72,618,270 | -3.91% |
| 2024-03-12 | 38.07 | 41.11 | 37.70 | 38.62 | 37.76 | qfq | 3,392,989 | 132,654,952 | 6.80% |
| 2024-03-11 | 34.09 | 36.38 | 33.39 | 36.16 | 35.35 | qfq | 1,831,565 | 65,216,046 | 5.02% |
| 2024-03-08 | 33.76 | 34.69 | 33.76 | 34.43 | 33.66 | qfq | 820,844 | 28,127,508 | 1.12% |
| 2024-03-07 | 35.01 | 35.93 | 33.85 | 34.05 | 33.29 | qfq | 833,288 | 28,921,135 | -2.44% |
| 2024-03-06 | 34.12 | 35.35 | 34.00 | 34.90 | 34.12 | qfq | 805,485 | 27,960,555 | 1.72% |
| 2024-03-05 | 35.52 | 35.75 | 34.29 | 34.31 | 33.55 | qfq | 924,768 | 32,305,361 | -4.03% |
| 2024-03-04 | 34.98 | 36.61 | 34.25 | 35.75 | 34.95 | qfq | 1,395,527 | 49,392,219 | 1.42% |
| 2024-03-01 | 34.86 | 36.80 | 34.15 | 35.25 | 34.47 | qfq | 1,431,890 | 50,868,925 | 1.88% |
| 2024-02-29 | 32.50 | 34.88 | 32.08 | 34.60 | 33.83 | qfq | 1,250,528 | 42,456,020 | 4.53% |
| 2024-02-28 | 37.70 | 38.49 | 33.00 | 33.10 | 32.36 | qfq | 2,193,486 | 80,176,393 | -13.80% |
| 2024-02-27 | 36.06 | 39.06 | 34.50 | 38.40 | 37.54 | qfq | 2,703,217 | 99,275,577 | 5.58% |
| 2024-02-26 | 36.99 | 39.68 | 33.70 | 36.37 | 35.56 | qfq | 2,905,668 | 106,490,244 | 0.66% |
| 2024-02-23 | 31.35 | 37.81 | 30.58 | 36.13 | 35.33 | qfq | 2,593,289 | 91,060,744 | 14.66% |
| 2024-02-22 | 29.05 | 33.81 | 29.00 | 31.51 | 30.81 | qfq | 1,526,106 | 48,494,998 | 8.02% |
| 2024-02-21 | 28.20 | 30.28 | 28.10 | 29.17 | 28.52 | qfq | 736,071 | 21,746,445 | 1.28% |
| 2024-02-20 | 28.45 | 29.07 | 28.00 | 28.80 | 28.16 | qfq | 786,390 | 22,366,107 | 0.17% |
| 2024-02-19 | 26.14 | 29.27 | 26.14 | 28.75 | 28.11 | qfq | 1,082,754 | 30,839,405 | 10.20% |
| 2024-02-08 | 23.47 | 27.39 | 23.14 | 26.09 | 25.51 | qfq | 940,183 | 23,661,027 | 9.58% |
| 2024-02-07 | 25.99 | 26.00 | 23.50 | 23.81 | 23.28 | qfq | 918,270 | 22,593,977 | -6.92% |
| 2024-02-06 | 24.43 | 26.39 | 22.77 | 25.58 | 25.01 | qfq | 984,605 | 24,149,143 | 0.31% |
| 2024-02-05 | 29.00 | 29.08 | 24.58 | 25.50 | 24.93 | qfq | 1,077,877 | 28,171,916 | -13.76% |
| 2024-02-02 | 31.35 | 32.31 | 28.59 | 29.57 | 28.91 | qfq | 663,030 | 20,015,649 | -6.60% |
| 2024-02-01 | 31.86 | 32.26 | 30.76 | 31.66 | 30.96 | qfq | 490,741 | 15,469,933 | -0.63% |
| 2024-01-31 | 33.92 | 34.06 | 31.86 | 31.86 | 31.15 | qfq | 500,688 | 16,349,685 | -6.60% |
| 2024-01-30 | 35.37 | 35.98 | 33.99 | 34.11 | 33.35 | qfq | 523,780 | 18,313,565 | -5.25% |
| 2024-01-29 | 37.68 | 37.88 | 35.90 | 36.00 | 35.20 | qfq | 518,590 | 18,913,070 | -1.99% |
| 2024-01-26 | 37.37 | 37.80 | 36.67 | 36.73 | 35.91 | qfq | 451,050 | 16,777,899 | -0.51% |
| 2024-01-25 | 35.41 | 36.95 | 35.05 | 36.92 | 36.10 | qfq | 461,350 | 16,698,381 | 4.59% |
| 2024-01-24 | 35.21 | 35.80 | 33.85 | 35.30 | 34.51 | qfq | 634,330 | 22,226,785 | 0.09% |
| 2024-01-23 | 35.50 | 36.30 | 35.00 | 35.27 | 34.48 | qfq | 608,640 | 21,562,387 | -1.26% |
| 2024-01-22 | 38.36 | 38.37 | 35.50 | 35.72 | 34.92 | qfq | 568,872 | 20,877,981 | -6.88% |
| 2024-01-19 | 38.60 | 39.18 | 38.05 | 38.36 | 37.51 | qfq | 398,220 | 15,316,615 | -0.75% |
| 2024-01-18 | 39.26 | 39.40 | 37.62 | 38.65 | 37.79 | qfq | 520,329 | 19,998,686 | -1.55% |
| 2024-01-17 | 40.00 | 40.19 | 39.21 | 39.26 | 38.39 | qfq | 353,050 | 14,029,182 | -1.87% |
| 2024-01-16 | 40.93 | 41.00 | 39.57 | 40.01 | 39.12 | qfq | 720,300 | 28,902,207 | -2.25% |
| 2024-01-15 | 41.32 | 41.56 | 40.53 | 40.93 | 40.02 | qfq | 364,970 | 14,908,077 | -1.02% |
| 2024-01-12 | 41.64 | 42.42 | 41.30 | 41.35 | 40.43 | qfq | 394,681 | 16,503,853 | -1.38% |
| 2024-01-11 | 41.75 | 41.96 | 41.05 | 41.93 | 41.00 | qfq | 402,871 | 16,755,136 | 1.77% |
| 2024-01-10 | 41.95 | 42.18 | 41.08 | 41.20 | 40.28 | qfq | 375,230 | 15,571,910 | -1.88% |
| 2024-01-09 | 41.41 | 42.65 | 41.41 | 41.99 | 41.06 | qfq | 408,630 | 17,234,865 | 1.08% |
| 2024-01-08 | 42.71 | 42.75 | 41.43 | 41.54 | 40.62 | qfq | 454,350 | 19,039,203 | -2.51% |
| 2024-01-05 | 43.09 | 43.80 | 42.33 | 42.61 | 41.66 | qfq | 473,210 | 20,399,431 | -1.23% |
| 2024-01-04 | 43.14 | 43.51 | 42.75 | 43.14 | 42.18 | qfq | 276,060 | 11,891,625 | 0.07% |
| 2024-01-03 | 43.55 | 43.66 | 42.83 | 43.11 | 42.15 | qfq | 281,930 | 12,175,400 | -1.33% |
| 2024-01-02 | 43.64 | 43.88 | 43.53 | 43.69 | 42.72 | qfq | 416,813 | 18,217,747 | 0.11% |
| 2023-12-29 | 43.16 | 43.95 | 43.10 | 43.64 | 42.67 | qfq | 540,910 | 23,629,636 | 0.97% |
| 2023-12-28 | 41.40 | 43.60 | 40.81 | 43.22 | 42.26 | qfq | 973,536 | 41,570,531 | 4.37% |
| 2023-12-27 | 40.92 | 41.73 | 40.41 | 41.41 | 40.49 | qfq | 504,413 | 20,807,503 | 1.77% |
| 2023-12-26 | 41.89 | 41.98 | 40.65 | 40.69 | 39.78 | qfq | 531,980 | 21,799,223 | -2.77% |
| 2023-12-25 | 41.75 | 42.30 | 41.53 | 41.85 | 40.92 | qfq | 377,496 | 15,775,881 | -0.36% |
| 2023-12-22 | 42.70 | 43.15 | 41.75 | 42.00 | 41.06 | qfq | 583,350 | 24,673,151 | -2.01% |
| 2023-12-21 | 43.47 | 43.60 | 41.54 | 42.86 | 41.91 | qfq | 1,021,566 | 43,425,016 | -1.43% |
| 2023-12-20 | 43.02 | 44.70 | 43.02 | 43.48 | 42.51 | qfq | 1,125,582 | 49,452,666 | 1.16% |
| 2023-12-19 | 42.29 | 43.18 | 42.00 | 42.98 | 42.02 | qfq | 565,624 | 24,169,203 | 1.87% |
| 2023-12-18 | 42.82 | 43.30 | 42.15 | 42.19 | 41.25 | qfq | 508,897 | 21,674,737 | -1.95% |
| 2023-12-15 | 43.43 | 43.92 | 42.91 | 43.03 | 42.07 | qfq | 675,500 | 29,183,790 | -1.31% |
| 2023-12-14 | 43.51 | 44.30 | 43.02 | 43.60 | 42.63 | qfq | 961,880 | 41,916,161 | -0.23% |
| 2023-12-13 | 43.17 | 44.45 | 42.61 | 43.70 | 42.73 | qfq | 1,315,208 | 57,585,859 | 1.27% |
| 2023-12-12 | 44.06 | 44.10 | 42.81 | 43.15 | 42.19 | qfq | 1,342,827 | 58,153,560 | -1.84% |
| 2023-12-11 | 44.70 | 45.00 | 42.02 | 43.96 | 42.98 | qfq | 1,551,929 | 68,168,835 | -1.92% |
| 2023-12-08 | 43.80 | 45.43 | 43.70 | 44.82 | 43.82 | qfq | 1,993,021 | 89,255,754 | 2.33% |
| 2023-12-07 | 44.63 | 45.00 | 43.80 | 43.80 | 42.82 | qfq | 2,078,839 | 92,021,380 | -3.29% |
| 2023-12-06 | 45.45 | 46.00 | 44.02 | 45.29 | 44.28 | qfq | 3,766,515 | 168,856,631 | -4.21% |
| 2023-12-05 | 48.96 | 53.53 | 46.83 | 47.28 | 46.23 | qfq | 4,816,882 | 239,332,868 | 3.23% |
| 2023-12-04 | 44.72 | 46.18 | 44.48 | 45.80 | 44.78 | qfq | 779,452 | 35,409,724 | 2.67% |
| 2023-12-01 | 44.61 | 44.92 | 43.97 | 44.61 | 43.62 | qfq | 432,332 | 19,181,046 | -0.29% |
| 2023-11-30 | 45.65 | 45.80 | 44.26 | 44.74 | 43.74 | qfq | 517,630 | 23,238,284 | -2.27% |
| 2023-11-29 | 45.98 | 46.74 | 45.67 | 45.78 | 44.76 | qfq | 607,552 | 27,976,074 | -1.38% |
| 2023-11-28 | 45.36 | 46.48 | 45.01 | 46.42 | 45.39 | qfq | 735,833 | 33,926,553 | 2.93% |
| 2023-11-27 | 45.12 | 45.80 | 44.48 | 45.10 | 44.10 | qfq | 487,867 | 21,957,283 | 0.47% |
| 2023-11-24 | 45.72 | 45.72 | 44.55 | 44.89 | 43.89 | qfq | 585,830 | 26,401,131 | -1.82% |
| 2023-11-23 | 45.54 | 46.00 | 45.33 | 45.72 | 44.70 | qfq | 442,950 | 20,225,004 | 0.37% |
| 2023-11-22 | 46.19 | 46.33 | 45.49 | 45.55 | 44.54 | qfq | 430,440 | 19,714,031 | -1.41% |
| 2023-11-21 | 47.05 | 47.13 | 46.05 | 46.20 | 45.17 | qfq | 473,630 | 22,023,281 | -1.28% |
| 2023-11-20 | 46.84 | 46.85 | 46.03 | 46.80 | 45.76 | qfq | 463,930 | 21,602,582 | 0.36% |
| 2023-11-17 | 45.91 | 46.66 | 45.89 | 46.63 | 45.59 | qfq | 515,380 | 23,941,257 | 1.24% |
| 2023-11-16 | 46.64 | 46.87 | 46.05 | 46.06 | 45.03 | qfq | 481,980 | 22,346,334 | -1.73% |
| 2023-11-15 | 46.30 | 47.18 | 46.20 | 46.87 | 45.83 | qfq | 605,730 | 28,273,947 | 1.27% |
| 2023-11-14 | 46.25 | 46.76 | 45.81 | 46.28 | 45.25 | qfq | 426,050 | 19,651,272 | 0.04% |
| 2023-11-13 | 45.76 | 46.39 | 45.73 | 46.26 | 45.23 | qfq | 495,210 | 22,836,153 | 1.23% |
| 2023-11-10 | 46.11 | 46.34 | 45.22 | 45.70 | 44.68 | qfq | 520,472 | 23,759,428 | -0.13% |
| 2023-11-09 | 46.60 | 48.00 | 45.69 | 45.76 | 44.74 | qfq | 1,058,692 | 49,381,892 | -0.76% |
| 2023-11-08 | 45.95 | 46.17 | 45.20 | 46.11 | 45.08 | qfq | 647,032 | 29,653,367 | 0.68% |
| 2023-11-07 | 45.42 | 45.95 | 45.03 | 45.80 | 44.78 | qfq | 456,905 | 20,831,988 | 0.73% |
| 2023-11-06 | 44.50 | 45.55 | 44.50 | 45.47 | 44.46 | qfq | 556,755 | 25,168,344 | 2.18% |
| 2023-11-03 | 43.20 | 44.67 | 43.03 | 44.50 | 43.51 | qfq | 815,125 | 36,077,177 | 3.01% |
| 2023-11-02 | 43.74 | 44.44 | 43.00 | 43.20 | 42.24 | qfq | 456,317 | 19,892,221 | -1.26% |
| 2023-11-01 | 44.24 | 44.24 | 43.47 | 43.75 | 42.78 | qfq | 417,160 | 18,278,567 | -0.36% |
| 2023-10-31 | 44.39 | 44.86 | 43.61 | 43.91 | 42.93 | qfq | 479,740 | 21,127,579 | -1.17% |
| 2023-10-30 | 43.95 | 44.60 | 43.70 | 44.43 | 43.44 | qfq | 695,800 | 30,755,542 | 0.32% |
| 2023-10-27 | 43.51 | 44.50 | 42.96 | 44.29 | 43.30 | qfq | 584,390 | 25,609,228 | 1.23% |
| 2023-10-26 | 43.05 | 43.94 | 42.59 | 43.75 | 42.78 | qfq | 483,640 | 20,923,579 | 0.95% |
| 2023-10-25 | 43.68 | 43.90 | 42.92 | 43.34 | 42.37 | qfq | 462,840 | 20,031,894 | 0.35% |
| 2023-10-24 | 42.42 | 43.45 | 41.51 | 43.19 | 42.23 | qfq | 587,306 | 25,203,401 | 3.52% |
| 2023-10-23 | 42.79 | 43.07 | 41.50 | 41.72 | 40.79 | qfq | 381,190 | 16,073,448 | -2.32% |
| 2023-10-20 | 44.30 | 44.38 | 42.70 | 42.71 | 41.76 | qfq | 504,530 | 21,906,949 | -2.31% |
| 2023-10-19 | 43.60 | 45.44 | 43.50 | 43.72 | 42.75 | qfq | 733,207 | 32,783,233 | 0.28% |
| 2023-10-18 | 44.30 | 44.53 | 43.29 | 43.60 | 42.63 | qfq | 565,249 | 24,721,068 | -2.09% |
| 2023-10-17 | 45.25 | 45.50 | 44.32 | 44.53 | 43.54 | qfq | 675,956 | 30,217,742 | -1.79% |
| 2023-10-16 | 46.98 | 47.40 | 45.01 | 45.34 | 44.33 | qfq | 1,322,508 | 60,503,662 | -4.47% |
| 2023-10-13 | 45.89 | 49.69 | 45.71 | 47.46 | 46.40 | qfq | 1,845,358 | 88,096,636 | 2.71% |
| 2023-10-12 | 46.96 | 46.99 | 45.78 | 46.21 | 45.18 | qfq | 724,667 | 33,485,530 | -1.58% |
| 2023-10-11 | 46.03 | 47.30 | 45.28 | 46.95 | 45.90 | qfq | 891,171 | 41,449,260 | 1.60% |
| 2023-10-10 | 46.13 | 47.50 | 45.79 | 46.21 | 45.18 | qfq | 839,990 | 39,116,745 | 0.48% |
| 2023-10-09 | 45.46 | 46.29 | 45.46 | 45.99 | 44.97 | qfq | 695,140 | 31,978,728 | 1.17% |
| 2023-09-28 | 45.07 | 45.71 | 44.71 | 45.46 | 44.45 | qfq | 615,729 | 27,885,184 | 1.47% |
| 2023-09-27 | 45.16 | 45.50 | 44.51 | 44.80 | 43.80 | qfq | 558,205 | 25,157,325 | -0.78% |
| 2023-09-26 | 45.40 | 45.82 | 44.61 | 45.15 | 44.14 | qfq | 473,590 | 21,342,340 | -0.55% |
| 2023-09-25 | 46.87 | 46.87 | 45.27 | 45.40 | 44.39 | qfq | 619,892 | 28,313,154 | -1.63% |
| 2023-09-22 | 43.85 | 46.20 | 43.54 | 46.15 | 45.12 | qfq | 1,073,788 | 48,682,513 | 5.25% |
| 2023-09-21 | 44.27 | 45.25 | 43.78 | 43.85 | 42.87 | qfq | 660,390 | 29,355,646 | -0.50% |
| 2023-09-20 | 44.09 | 44.98 | 44.07 | 44.07 | 43.09 | qfq | 479,240 | 21,327,398 | 0.00% |
| 2023-09-19 | 45.33 | 45.90 | 44.00 | 44.07 | 43.09 | qfq | 825,080 | 36,778,785 | -3.48% |
| 2023-09-18 | 44.30 | 46.38 | 44.30 | 45.66 | 44.64 | qfq | 1,213,830 | 55,336,976 | 1.11% |
| 2023-09-15 | 48.41 | 48.88 | 45.00 | 45.16 | 44.15 | qfq | 1,956,600 | 90,189,345 | -5.38% |
| 2023-09-14 | 46.96 | 49.92 | 46.64 | 47.73 | 46.67 | qfq | 2,534,290 | 122,665,425 | 3.29% |
| 2023-09-13 | 47.50 | 47.52 | 45.62 | 46.21 | 45.18 | qfq | 762,220 | 35,248,393 | -2.59% |
| 2023-09-12 | 46.94 | 47.45 | 46.61 | 47.44 | 46.38 | qfq | 755,650 | 35,603,577 | 0.79% |
| 2023-09-11 | 46.67 | 47.50 | 46.10 | 47.07 | 46.02 | qfq | 657,810 | 30,802,157 | 0.86% |
| 2023-09-08 | 45.96 | 47.23 | 45.39 | 46.67 | 45.63 | qfq | 537,260 | 25,024,750 | 1.48% |
| 2023-09-07 | 47.20 | 47.39 | 45.92 | 45.99 | 44.97 | qfq | 622,380 | 28,919,948 | -2.93% |
| 2023-09-06 | 46.48 | 47.48 | 46.00 | 47.38 | 46.33 | qfq | 761,670 | 35,837,537 | 1.89% |
| 2023-09-05 | 45.99 | 47.07 | 45.35 | 46.50 | 45.46 | qfq | 846,535 | 39,369,493 | 1.55% |
| 2023-09-04 | 46.00 | 46.52 | 45.27 | 45.79 | 44.77 | qfq | 599,312 | 27,413,915 | -0.15% |
| 2023-09-01 | 46.60 | 46.92 | 45.81 | 45.86 | 44.84 | qfq | 751,360 | 34,681,501 | -2.15% |
| 2023-08-31 | 45.68 | 47.60 | 45.31 | 46.87 | 45.83 | qfq | 1,221,712 | 57,116,658 | 2.18% |
| 2023-08-30 | 44.19 | 46.43 | 44.19 | 45.87 | 44.85 | qfq | 1,502,487 | 68,467,836 | 3.71% |
| 2023-08-29 | 41.72 | 44.62 | 41.03 | 44.23 | 43.25 | qfq | 1,747,942 | 76,475,753 | 5.71% |
| 2023-08-28 | 42.50 | 44.79 | 41.41 | 41.84 | 40.91 | qfq | 1,463,478 | 62,457,892 | 1.50% |
| 2023-08-25 | 44.71 | 44.72 | 40.90 | 41.22 | 40.30 | qfq | 2,559,515 | 108,389,503 | -12.60% |
| 2023-08-24 | 48.31 | 49.16 | 46.70 | 47.16 | 46.11 | qfq | 940,870 | 45,080,105 | -1.75% |
| 2023-08-23 | 50.17 | 50.17 | 48.00 | 48.00 | 46.93 | qfq | 1,095,741 | 53,666,895 | -5.01% |
| 2023-08-22 | 52.03 | 52.21 | 48.80 | 50.53 | 49.40 | qfq | 1,277,680 | 64,189,168 | -1.79% |
| 2023-08-21 | 51.48 | 52.54 | 51.35 | 51.45 | 50.30 | qfq | 949,955 | 49,355,114 | 0.04% |
| 2023-08-18 | 50.80 | 52.71 | 50.80 | 51.43 | 50.28 | qfq | 1,514,190 | 78,703,185 | 0.65% |
| 2023-08-17 | 49.30 | 51.80 | 48.56 | 51.10 | 49.96 | qfq | 1,181,975 | 59,556,573 | 2.55% |
| 2023-08-16 | 52.00 | 52.19 | 49.59 | 49.83 | 48.72 | qfq | 1,249,860 | 63,702,478 | -4.04% |
| 2023-08-15 | 51.40 | 52.25 | 51.10 | 51.93 | 50.77 | qfq | 1,114,396 | 57,631,229 | 0.87% |
| 2023-08-14 | 50.58 | 51.58 | 49.61 | 51.48 | 50.33 | qfq | 921,627 | 46,649,126 | 0.94% |
| 2023-08-11 | 51.80 | 51.80 | 50.52 | 51.00 | 49.86 | qfq | 1,212,830 | 61,936,757 | -2.09% |
| 2023-08-10 | 50.03 | 52.20 | 49.77 | 52.09 | 50.93 | qfq | 1,550,515 | 80,134,390 | 4.01% |
| 2023-08-09 | 50.78 | 50.93 | 49.60 | 50.08 | 48.96 | qfq | 682,680 | 34,169,846 | -1.57% |
| 2023-08-08 | 50.44 | 50.99 | 50.00 | 50.88 | 49.75 | qfq | 861,111 | 43,542,238 | 0.89% |
| 2023-08-07 | 49.08 | 50.85 | 49.00 | 50.43 | 49.31 | qfq | 845,730 | 42,404,944 | 2.19% |
| 2023-08-04 | 48.89 | 49.53 | 48.81 | 49.35 | 48.25 | qfq | 640,260 | 31,538,281 | 0.73% |
| 2023-08-03 | 50.87 | 50.87 | 48.89 | 48.99 | 47.90 | qfq | 1,283,830 | 63,711,742 | -3.66% |
| 2023-08-02 | 50.17 | 51.27 | 50.17 | 50.85 | 49.72 | qfq | 727,880 | 36,944,678 | 0.89% |
| 2023-08-01 | 50.84 | 50.97 | 50.04 | 50.40 | 49.28 | qfq | 691,590 | 34,912,375 | -0.92% |
| 2023-07-31 | 52.82 | 52.82 | 50.38 | 50.87 | 49.74 | qfq | 1,159,140 | 59,365,840 | -2.42% |
| 2023-07-28 | 52.34 | 52.56 | 51.40 | 52.13 | 50.97 | qfq | 723,692 | 37,599,604 | -0.67% |
| 2023-07-27 | 53.22 | 53.31 | 52.00 | 52.48 | 51.31 | qfq | 811,243 | 42,551,404 | -0.91% |
| 2023-07-26 | 55.18 | 55.36 | 52.55 | 52.96 | 51.78 | qfq | 1,352,541 | 72,146,731 | -4.34% |
| 2023-07-25 | 55.71 | 56.20 | 54.67 | 55.36 | 54.13 | qfq | 1,217,040 | 67,403,623 | 0.09% |
| 2023-07-24 | 56.00 | 56.65 | 53.95 | 55.31 | 54.08 | qfq | 1,360,326 | 75,415,105 | -2.42% |
| 2023-07-21 | 56.59 | 59.70 | 55.73 | 56.68 | 55.42 | qfq | 2,041,287 | 118,231,897 | -0.53% |
| 2023-07-20 | 58.02 | 58.94 | 56.20 | 56.98 | 55.71 | qfq | 1,840,386 | 105,380,543 | -3.59% |
| 2023-07-19 | 56.30 | 60.33 | 56.25 | 59.10 | 57.78 | qfq | 2,564,416 | 150,016,908 | 2.64% |
| 2023-07-18 | 58.64 | 59.99 | 57.00 | 57.58 | 56.30 | qfq | 2,244,567 | 130,962,912 | -1.52% |