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
唯特偶301319.SZ
最近收盘价99.142026-07-17
最近交易日2026-07-17
成交量（股）8,875,870
成交额（元）929,975,080
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-21 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.7998339 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | bonus_share | — | — | 0.4499066 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 1.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | bonus_share | — | — | 0.45 | — | 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 | 112.33 | 113.88 | 97.80 | 99.14 | 99.14 | qfq | 8,875,870 | 929,975,080 | -11.51% |
| 2026-07-16 | 118.00 | 120.85 | 110.23 | 112.03 | 112.03 | qfq | 9,824,665 | 1,130,746,712 | -6.63% |
| 2026-07-15 | 128.70 | 132.50 | 119.21 | 119.98 | 119.98 | qfq | 8,465,739 | 1,045,865,337 | -5.55% |
| 2026-07-14 | 120.57 | 128.88 | 117.43 | 127.03 | 127.03 | qfq | 10,165,641 | 1,247,438,282 | 7.47% |
| 2026-07-13 | 128.82 | 133.33 | 117.36 | 118.20 | 118.20 | qfq | 13,054,561 | 1,612,221,412 | -9.98% |
| 2026-07-10 | 138.50 | 147.66 | 131.22 | 131.30 | 131.30 | qfq | 12,694,309 | 1,776,238,008 | -5.15% |
| 2026-07-09 | 130.00 | 138.98 | 122.10 | 138.43 | 138.43 | qfq | 12,485,036 | 1,630,266,226 | 8.61% |
| 2026-07-08 | 136.00 | 137.09 | 126.77 | 127.46 | 127.46 | qfq | 9,161,863 | 1,190,669,915 | -4.56% |
| 2026-07-07 | 142.08 | 142.08 | 128.49 | 133.55 | 133.55 | qfq | 11,845,979 | 1,585,872,226 | -4.65% |
| 2026-07-06 | 159.12 | 162.00 | 138.95 | 140.07 | 140.07 | qfq | 15,380,120 | 2,244,622,349 | -11.01% |
| 2026-07-03 | 177.80 | 181.24 | 157.00 | 157.40 | 157.40 | qfq | 11,055,810 | 1,823,089,485 | -11.07% |
| 2026-07-02 | 165.00 | 189.99 | 163.00 | 176.99 | 176.99 | qfq | 11,031,477 | 1,960,134,597 | 2.67% |
| 2026-07-01 | 167.00 | 178.00 | 165.00 | 172.38 | 172.38 | qfq | 11,094,643 | 1,909,971,870 | 3.02% |
| 2026-06-30 | 176.89 | 188.08 | 165.81 | 167.33 | 167.33 | qfq | 16,003,816 | 2,771,298,513 | -5.47% |
| 2026-06-29 | 199.99 | 200.00 | 170.00 | 177.01 | 177.01 | qfq | 15,473,144 | 2,834,268,510 | -14.49% |
| 2026-06-26 | 206.34 | 220.00 | 193.68 | 207.00 | 207.00 | qfq | 10,126,146 | 2,110,140,670 | 2.13% |
| 2026-06-25 | 210.50 | 225.00 | 198.44 | 202.68 | 202.68 | qfq | 12,392,731 | 2,594,788,962 | 1.09% |
| 2026-06-24 | 180.01 | 203.96 | 180.00 | 200.50 | 200.50 | qfq | 8,133,752 | 1,564,471,810 | 11.07% |
| 2026-06-23 | 187.00 | 190.00 | 174.00 | 180.51 | 180.51 | qfq | 7,412,589 | 1,329,870,390 | -2.95% |
| 2026-06-22 | 171.68 | 186.00 | 171.68 | 186.00 | 186.00 | qfq | 6,815,074 | 1,227,971,225 | 9.21% |
| 2026-06-18 | 163.00 | 172.50 | 159.00 | 170.31 | 170.31 | qfq | 6,887,617 | 1,143,422,425 | 3.53% |
| 2026-06-17 | 144.36 | 168.00 | 144.36 | 164.50 | 164.50 | qfq | 9,476,476 | 1,505,184,181 | 11.63% |
| 2026-06-16 | 145.00 | 155.00 | 142.00 | 147.36 | 147.36 | qfq | 9,263,435 | 1,381,643,636 | 1.47% |
| 2026-06-15 | 142.97 | 147.00 | 133.00 | 145.23 | 145.23 | qfq | 9,152,713 | 1,301,493,947 | 6.27% |
| 2026-06-12 | 136.00 | 142.00 | 128.80 | 136.66 | 136.66 | qfq | 8,681,445 | 1,183,557,247 | 3.27% |
| 2026-06-11 | 132.00 | 139.50 | 121.00 | 132.33 | 132.33 | qfq | 10,350,934 | 1,362,636,420 | 0.78% |
| 2026-06-10 | 142.50 | 143.00 | 125.98 | 131.30 | 131.30 | qfq | 11,320,818 | 1,499,939,429 | -11.28% |
| 2026-06-09 | 151.49 | 153.15 | 140.40 | 148.00 | 148.00 | qfq | 12,683,673 | 1,840,935,380 | 3.14% |
| 2026-06-08 | 113.73 | 143.72 | 113.73 | 143.49 | 143.49 | qfq | 18,657,265 | 2,520,870,218 | 19.80% |
| 2026-06-05 | 125.12 | 132.79 | 118.31 | 119.77 | 119.77 | qfq | 17,736,151 | 2,206,375,657 | -12.94% |
| 2026-06-04 | 114.00 | 137.57 | 113.00 | 137.57 | 137.57 | qfq | 17,100,076 | 2,201,263,757 | 20.00% |
| 2026-06-03 | 109.99 | 117.63 | 109.00 | 114.64 | 114.64 | qfq | 11,343,107 | 1,281,573,594 | 1.75% |
| 2026-06-02 | 106.00 | 117.38 | 92.41 | 112.67 | 112.67 | qfq | 14,266,615 | 1,472,066,043 | 3.41% |
| 2026-06-01 | 104.29 | 115.63 | 103.43 | 108.95 | 108.95 | qfq | 9,458,959 | 1,037,302,364 | 1.82% |
| 2026-05-29 | 105.10 | 117.74 | 105.10 | 107.00 | 107.00 | qfq | 10,653,572 | 1,185,819,316 | -1.38% |
| 2026-05-28 | 102.00 | 111.00 | 95.60 | 108.50 | 108.50 | qfq | 12,070,085 | 1,236,966,301 | 8.31% |
| 2026-05-27 | 87.95 | 101.80 | 87.01 | 100.18 | 100.18 | qfq | 12,317,943 | 1,197,018,013 | 13.29% |
| 2026-05-26 | 86.88 | 92.96 | 81.27 | 88.43 | 88.43 | qfq | 8,217,393 | 719,371,912 | 0.26% |
| 2026-05-25 | 87.00 | 89.18 | 82.68 | 88.20 | 88.20 | qfq | 7,436,545 | 643,459,031 | -1.17% |
| 2026-05-22 | 85.32 | 90.51 | 80.27 | 89.24 | 89.24 | qfq | 8,781,169 | 768,988,700 | 5.19% |
| 2026-05-21 | 89.76 | 92.60 | 83.13 | 84.84 | 84.84 | qfq | 11,724,723 | 1,036,493,798 | -36.64% |
| 2026-05-20 | 119.50 | 134.99 | 117.51 | 133.91 | 92.01 | qfq | 11,548,330 | 1,465,278,560 | 13.77% |
| 2026-05-19 | 115.00 | 119.68 | 110.06 | 117.70 | 80.87 | qfq | 9,750,754 | 1,120,597,590 | 0.91% |
| 2026-05-18 | 103.92 | 119.00 | 99.62 | 116.64 | 80.14 | qfq | 12,801,069 | 1,398,558,397 | 8.71% |
| 2026-05-15 | 102.87 | 115.50 | 102.87 | 107.29 | 73.72 | qfq | 12,488,494 | 1,374,580,487 | 6.39% |
| 2026-05-14 | 100.60 | 105.98 | 99.50 | 100.85 | 69.29 | qfq | 8,517,722 | 873,941,858 | 0.32% |
| 2026-05-13 | 96.24 | 103.98 | 93.00 | 100.53 | 69.07 | qfq | 10,004,355 | 989,082,390 | 4.24% |
| 2026-05-12 | 102.62 | 103.94 | 95.00 | 96.44 | 66.26 | qfq | 12,476,176 | 1,223,704,718 | -7.89% |
| 2026-05-11 | 98.94 | 111.60 | 98.94 | 104.70 | 71.94 | qfq | 10,929,932 | 1,147,395,680 | 10.59% |
| 2026-05-08 | 86.00 | 100.88 | 85.87 | 94.67 | 65.05 | qfq | 11,018,549 | 1,049,440,225 | 7.38% |
| 2026-05-07 | 78.73 | 91.38 | 78.73 | 88.16 | 60.57 | qfq | 9,681,479 | 815,350,077 | 12.45% |
| 2026-05-06 | 73.50 | 78.91 | 72.48 | 78.40 | 53.87 | qfq | 7,219,739 | 548,351,331 | 10.78% |
| 2026-04-30 | 71.11 | 72.81 | 70.01 | 70.77 | 48.62 | qfq | 4,669,064 | 332,474,711 | 2.11% |
| 2026-04-29 | 67.09 | 70.80 | 65.81 | 69.31 | 47.62 | qfq | 6,861,374 | 467,284,550 | 3.80% |
| 2026-04-28 | 71.76 | 71.90 | 64.20 | 66.77 | 45.88 | qfq | 10,796,135 | 725,400,774 | -12.12% |
| 2026-04-27 | 78.30 | 79.21 | 74.61 | 75.98 | 52.20 | qfq | 5,983,550 | 455,140,113 | -2.31% |
| 2026-04-24 | 78.67 | 79.93 | 75.88 | 77.78 | 53.44 | qfq | 7,010,833 | 546,241,524 | -0.55% |
| 2026-04-23 | 73.66 | 80.88 | 73.00 | 78.21 | 53.74 | qfq | 10,045,392 | 785,998,874 | 8.04% |
| 2026-04-22 | 74.93 | 78.68 | 70.92 | 72.39 | 49.74 | qfq | 9,654,450 | 710,996,384 | -0.98% |
| 2026-04-21 | 72.10 | 74.74 | 70.40 | 73.11 | 50.23 | qfq | 12,567,296 | 915,752,782 | 4.07% |
| 2026-04-20 | 68.87 | 74.01 | 65.43 | 70.25 | 48.27 | qfq | 15,907,018 | 1,094,902,458 | 2.72% |
| 2026-04-17 | 58.88 | 68.39 | 57.50 | 68.39 | 46.99 | qfq | 14,277,945 | 907,825,780 | 20.00% |
| 2026-04-16 | 55.20 | 57.50 | 44.20 | 56.99 | 39.16 | qfq | 5,974,648 | 335,861,440 | 3.24% |
| 2026-04-15 | 56.05 | 57.68 | 54.39 | 55.20 | 37.93 | qfq | 6,755,151 | 377,575,418 | 1.51% |
| 2026-04-14 | 54.46 | 54.98 | 52.31 | 54.38 | 37.36 | qfq | 6,396,872 | 343,912,227 | 4.78% |
| 2026-04-13 | 50.66 | 52.11 | 49.65 | 51.90 | 35.66 | qfq | 4,747,663 | 242,934,787 | 1.92% |
| 2026-04-10 | 49.57 | 51.88 | 48.00 | 50.92 | 34.99 | qfq | 7,178,432 | 362,911,218 | 4.67% |
| 2026-04-09 | 46.56 | 49.49 | 46.00 | 48.65 | 33.43 | qfq | 5,660,883 | 271,147,267 | 3.07% |
| 2026-04-08 | 43.83 | 47.35 | 43.83 | 47.20 | 32.43 | qfq | 5,899,241 | 272,651,066 | 11.29% |
| 2026-04-07 | 41.39 | 42.88 | 41.08 | 42.41 | 29.14 | qfq | 2,215,051 | 93,024,825 | 3.34% |
| 2026-04-03 | 42.17 | 42.97 | 41.00 | 41.04 | 28.20 | qfq | 1,637,430 | 68,214,021 | -1.58% |
| 2026-04-02 | 41.61 | 42.50 | 40.81 | 41.70 | 28.65 | qfq | 2,379,444 | 99,194,082 | 0.19% |
| 2026-04-01 | 41.94 | 42.69 | 41.26 | 41.62 | 28.60 | qfq | 1,785,800 | 74,741,486 | 2.26% |
| 2026-03-31 | 42.40 | 42.93 | 40.70 | 40.70 | 27.96 | qfq | 1,847,991 | 76,531,067 | -3.85% |
| 2026-03-30 | 43.68 | 43.75 | 42.00 | 42.33 | 29.08 | qfq | 2,203,187 | 93,656,667 | -3.00% |
| 2026-03-27 | 43.59 | 44.66 | 42.51 | 43.64 | 29.98 | qfq | 3,173,615 | 138,848,041 | -0.21% |
| 2026-03-26 | 46.20 | 47.08 | 43.58 | 43.73 | 30.05 | qfq | 5,069,525 | 231,612,524 | -2.87% |
| 2026-03-25 | 41.10 | 45.55 | 41.10 | 45.02 | 30.93 | qfq | 4,202,068 | 182,374,952 | 8.82% |
| 2026-03-24 | 40.00 | 41.56 | 39.40 | 41.37 | 28.42 | qfq | 3,374,220 | 136,808,576 | 6.90% |
| 2026-03-23 | 40.20 | 41.21 | 38.28 | 38.70 | 26.59 | qfq | 2,389,702 | 94,848,772 | -6.95% |
| 2026-03-20 | 42.85 | 42.98 | 41.51 | 41.59 | 28.58 | qfq | 1,750,161 | 74,077,421 | -0.98% |
| 2026-03-19 | 42.93 | 43.27 | 41.80 | 42.00 | 28.86 | qfq | 1,936,556 | 81,863,405 | -3.16% |
| 2026-03-18 | 42.68 | 43.42 | 42.41 | 43.37 | 29.80 | qfq | 1,869,992 | 80,369,604 | 2.72% |
| 2026-03-17 | 45.20 | 45.72 | 42.00 | 42.22 | 29.01 | qfq | 2,647,918 | 115,256,866 | -6.59% |
| 2026-03-16 | 45.92 | 45.92 | 44.37 | 45.20 | 31.06 | qfq | 2,307,370 | 103,740,620 | -1.89% |
| 2026-03-13 | 47.67 | 48.86 | 45.54 | 46.07 | 31.65 | qfq | 3,041,632 | 143,045,269 | -3.34% |
| 2026-03-12 | 47.30 | 48.06 | 46.35 | 47.66 | 32.75 | qfq | 2,677,862 | 126,335,051 | 0.78% |
| 2026-03-11 | 47.38 | 48.59 | 47.02 | 47.29 | 32.49 | qfq | 3,290,934 | 157,425,648 | 0.15% |
| 2026-03-10 | 46.86 | 47.46 | 46.68 | 47.22 | 32.44 | qfq | 1,927,445 | 90,763,766 | 2.30% |
| 2026-03-09 | 47.00 | 47.69 | 44.63 | 46.16 | 31.72 | qfq | 3,431,772 | 157,587,091 | -3.45% |
| 2026-03-06 | 47.23 | 48.58 | 47.19 | 47.81 | 32.85 | qfq | 2,539,658 | 121,404,146 | 0.61% |
| 2026-03-05 | 47.16 | 49.03 | 45.91 | 47.52 | 32.65 | qfq | 4,311,081 | 205,504,421 | 3.19% |
| 2026-03-04 | 45.60 | 47.86 | 45.26 | 46.05 | 31.64 | qfq | 3,663,565 | 170,281,477 | -0.97% |
| 2026-03-03 | 45.99 | 49.78 | 45.71 | 46.50 | 31.95 | qfq | 4,736,513 | 226,101,041 | 1.57% |
| 2026-03-02 | 47.18 | 47.79 | 45.50 | 45.78 | 31.45 | qfq | 2,460,212 | 113,683,493 | -4.63% |
| 2026-02-27 | 48.27 | 48.94 | 46.46 | 48.00 | 32.98 | qfq | 3,037,700 | 144,508,180 | -1.46% |
| 2026-02-26 | 47.50 | 48.76 | 46.67 | 48.71 | 33.47 | qfq | 2,422,396 | 115,927,305 | 3.09% |
| 2026-02-25 | 45.88 | 47.83 | 45.65 | 47.25 | 32.46 | qfq | 2,130,083 | 100,282,802 | 2.96% |
| 2026-02-24 | 46.16 | 46.45 | 45.45 | 45.89 | 31.53 | qfq | 1,188,700 | 54,605,751 | 0.28% |
| 2026-02-13 | 45.99 | 46.93 | 45.60 | 45.76 | 31.44 | qfq | 1,148,460 | 53,128,634 | -0.59% |
| 2026-02-12 | 46.32 | 46.74 | 45.95 | 46.03 | 31.63 | qfq | 1,686,877 | 78,230,359 | 0.07% |
| 2026-02-11 | 46.37 | 46.39 | 45.75 | 46.00 | 31.61 | qfq | 1,508,100 | 69,418,441 | -0.17% |
| 2026-02-10 | 46.50 | 46.90 | 46.01 | 46.08 | 31.66 | qfq | 1,268,300 | 58,767,022 | -0.97% |
| 2026-02-09 | 45.64 | 46.60 | 45.50 | 46.53 | 31.97 | qfq | 1,830,280 | 84,590,232 | 2.40% |
| 2026-02-06 | 45.00 | 46.28 | 44.72 | 45.44 | 31.22 | qfq | 2,128,466 | 96,888,310 | 0.58% |
| 2026-02-05 | 46.15 | 46.39 | 45.10 | 45.18 | 31.04 | qfq | 1,571,462 | 71,580,679 | -2.06% |
| 2026-02-04 | 46.40 | 47.59 | 45.55 | 46.13 | 31.70 | qfq | 2,045,691 | 94,959,435 | -0.56% |
| 2026-02-03 | 47.15 | 47.39 | 45.61 | 46.39 | 31.87 | qfq | 3,263,409 | 151,515,284 | -0.17% |
| 2026-02-02 | 48.92 | 48.97 | 46.11 | 46.47 | 31.93 | qfq | 2,228,058 | 105,290,003 | -4.01% |
| 2026-01-30 | 48.12 | 48.88 | 47.60 | 48.41 | 33.26 | qfq | 1,961,053 | 94,873,591 | 0.35% |
| 2026-01-29 | 49.52 | 50.20 | 48.00 | 48.24 | 33.14 | qfq | 2,440,160 | 119,658,096 | -3.44% |
| 2026-01-28 | 51.73 | 51.94 | 49.30 | 49.96 | 34.33 | qfq | 2,772,484 | 138,813,209 | -2.93% |
| 2026-01-27 | 50.99 | 52.10 | 50.01 | 51.47 | 35.36 | qfq | 2,233,295 | 114,386,269 | 0.43% |
| 2026-01-26 | 53.10 | 53.40 | 50.50 | 51.25 | 35.21 | qfq | 3,377,470 | 173,281,360 | -3.14% |
| 2026-01-23 | 52.19 | 53.04 | 52.19 | 52.91 | 36.35 | qfq | 1,694,693 | 89,326,888 | 0.90% |
| 2026-01-22 | 54.78 | 54.78 | 51.83 | 52.44 | 36.03 | qfq | 2,989,324 | 156,770,785 | -3.23% |
| 2026-01-21 | 51.40 | 54.87 | 51.40 | 54.19 | 37.23 | qfq | 3,452,361 | 186,134,072 | 5.74% |
| 2026-01-20 | 53.16 | 53.50 | 50.62 | 51.25 | 35.21 | qfq | 2,878,707 | 149,055,382 | -3.85% |
| 2026-01-19 | 55.38 | 55.38 | 52.88 | 53.30 | 36.62 | qfq | 2,753,982 | 147,710,948 | -2.72% |
| 2026-01-16 | 55.47 | 55.88 | 53.77 | 54.79 | 37.65 | qfq | 3,197,771 | 174,893,682 | -2.11% |
| 2026-01-15 | 54.04 | 56.09 | 53.41 | 55.97 | 38.46 | qfq | 4,040,492 | 221,879,949 | 3.57% |
| 2026-01-14 | 54.69 | 56.30 | 53.16 | 54.04 | 37.13 | qfq | 4,802,895 | 261,239,376 | -0.88% |
| 2026-01-13 | 60.22 | 61.00 | 54.47 | 54.52 | 37.46 | qfq | 7,886,677 | 449,692,927 | -8.22% |
| 2026-01-12 | 55.96 | 60.40 | 54.76 | 59.40 | 40.81 | qfq | 8,787,149 | 508,660,212 | 7.49% |
| 2026-01-09 | 54.97 | 56.44 | 53.40 | 55.26 | 37.97 | qfq | 4,912,345 | 268,181,501 | 0.04% |
| 2026-01-08 | 52.71 | 55.60 | 52.67 | 55.24 | 37.95 | qfq | 4,629,625 | 253,022,506 | 4.03% |
| 2026-01-07 | 53.22 | 56.09 | 52.90 | 53.10 | 36.48 | qfq | 5,237,141 | 286,273,682 | -1.92% |
| 2026-01-06 | 52.74 | 54.82 | 51.61 | 54.14 | 37.20 | qfq | 4,767,995 | 253,621,893 | 2.17% |
| 2026-01-05 | 55.60 | 55.68 | 52.60 | 52.99 | 36.41 | qfq | 7,125,694 | 381,098,861 | -4.42% |
| 2025-12-31 | 51.32 | 55.50 | 50.90 | 55.44 | 38.09 | qfq | 7,065,222 | 380,716,454 | 8.07% |
| 2025-12-30 | 50.68 | 52.87 | 50.11 | 51.30 | 35.25 | qfq | 4,182,980 | 216,091,647 | 0.37% |
| 2025-12-29 | 52.54 | 52.54 | 50.61 | 51.11 | 35.12 | qfq | 5,101,822 | 260,374,527 | -2.14% |
| 2025-12-26 | 48.18 | 52.29 | 47.79 | 52.23 | 35.89 | qfq | 10,051,184 | 506,476,935 | 9.59% |
| 2025-12-25 | 48.44 | 49.13 | 47.20 | 47.66 | 32.75 | qfq | 4,305,817 | 205,979,929 | -2.52% |
| 2025-12-24 | 48.06 | 51.01 | 48.06 | 48.89 | 33.59 | qfq | 7,101,926 | 350,409,048 | 1.88% |
| 2025-12-23 | 47.95 | 48.40 | 46.60 | 47.99 | 32.97 | qfq | 3,351,249 | 158,293,893 | 0.08% |
| 2025-12-22 | 48.25 | 49.20 | 46.90 | 47.95 | 32.95 | qfq | 3,631,399 | 174,521,545 | -0.60% |
| 2025-12-19 | 47.71 | 49.30 | 47.47 | 48.24 | 33.14 | qfq | 3,541,233 | 171,545,774 | 2.31% |
| 2025-12-18 | 48.39 | 49.24 | 47.08 | 47.15 | 32.40 | qfq | 3,314,496 | 158,312,646 | -2.20% |
| 2025-12-17 | 49.20 | 49.46 | 47.19 | 48.21 | 33.12 | qfq | 4,541,584 | 218,374,064 | -2.68% |
| 2025-12-16 | 50.56 | 51.09 | 48.14 | 49.54 | 34.04 | qfq | 6,292,102 | 310,344,961 | -3.03% |
| 2025-12-15 | 52.00 | 55.26 | 50.50 | 51.09 | 35.10 | qfq | 9,164,600 | 480,815,983 | -1.10% |
| 2025-12-12 | 47.47 | 51.69 | 46.62 | 51.66 | 35.49 | qfq | 8,460,650 | 424,299,093 | 9.19% |
| 2025-12-11 | 47.10 | 48.53 | 46.52 | 47.31 | 32.51 | qfq | 4,584,201 | 217,401,388 | 0.49% |
| 2025-12-10 | 47.34 | 47.79 | 46.27 | 47.08 | 32.35 | qfq | 3,573,117 | 168,127,682 | -0.97% |
| 2025-12-09 | 47.03 | 48.17 | 45.69 | 47.54 | 32.66 | qfq | 5,264,439 | 248,974,734 | 0.42% |
| 2025-12-08 | 43.58 | 47.57 | 43.45 | 47.34 | 32.53 | qfq | 7,113,384 | 327,488,576 | 9.13% |
| 2025-12-05 | 44.73 | 44.73 | 42.02 | 43.38 | 29.81 | qfq | 4,754,080 | 205,033,935 | -2.93% |
| 2025-12-04 | 45.69 | 46.19 | 44.51 | 44.69 | 30.71 | qfq | 5,781,780 | 261,142,204 | -2.64% |
| 2025-12-03 | 45.43 | 47.68 | 45.41 | 45.90 | 31.54 | qfq | 7,395,786 | 341,687,082 | 1.15% |
| 2025-12-02 | 42.31 | 46.69 | 42.02 | 45.38 | 31.18 | qfq | 10,606,287 | 478,571,319 | 6.33% |
| 2025-12-01 | 41.12 | 43.66 | 41.06 | 42.68 | 29.32 | qfq | 4,787,310 | 202,854,166 | 3.49% |
| 2025-11-28 | 40.25 | 42.42 | 40.13 | 41.24 | 28.34 | qfq | 3,487,998 | 144,586,046 | 1.48% |
| 2025-11-27 | 41.10 | 41.59 | 40.42 | 40.64 | 27.92 | qfq | 3,692,577 | 150,486,006 | -1.02% |
| 2025-11-26 | 42.84 | 43.29 | 40.99 | 41.06 | 28.21 | qfq | 5,287,157 | 221,459,536 | -4.42% |
| 2025-11-25 | 43.28 | 44.80 | 42.30 | 42.96 | 29.52 | qfq | 6,267,625 | 272,758,101 | -0.60% |
| 2025-11-24 | 41.16 | 43.77 | 41.01 | 43.22 | 29.70 | qfq | 7,483,417 | 320,998,037 | 5.41% |
| 2025-11-21 | 40.88 | 42.90 | 40.71 | 41.00 | 28.17 | qfq | 6,836,623 | 284,661,007 | -2.29% |
| 2025-11-20 | 42.84 | 43.45 | 40.68 | 41.96 | 28.83 | qfq | 7,649,990 | 317,538,053 | -3.56% |
| 2025-11-19 | 41.14 | 44.90 | 41.14 | 43.51 | 29.89 | qfq | 11,921,986 | 520,736,820 | 5.79% |
| 2025-11-18 | 38.00 | 41.55 | 37.73 | 41.13 | 28.26 | qfq | 7,625,290 | 305,284,055 | 7.39% |
| 2025-11-17 | 37.50 | 39.14 | 37.00 | 38.30 | 26.32 | qfq | 3,745,245 | 142,830,342 | 2.16% |
| 2025-11-14 | 37.02 | 38.10 | 36.72 | 37.49 | 25.76 | qfq | 2,503,424 | 93,967,205 | 0.64% |
| 2025-11-13 | 37.60 | 37.85 | 36.95 | 37.25 | 25.59 | qfq | 2,224,326 | 83,119,648 | -0.67% |
| 2025-11-12 | 38.04 | 38.14 | 36.93 | 37.50 | 25.77 | qfq | 2,073,866 | 77,743,255 | -1.99% |
| 2025-11-11 | 38.49 | 38.95 | 37.79 | 38.26 | 26.29 | qfq | 3,831,052 | 147,104,097 | 0.50% |
| 2025-11-10 | 39.00 | 39.19 | 37.77 | 38.07 | 26.16 | qfq | 4,544,052 | 174,125,221 | -4.20% |
| 2025-11-07 | 40.29 | 40.47 | 39.60 | 39.74 | 27.30 | qfq | 2,647,095 | 105,969,581 | -2.26% |
| 2025-11-06 | 40.90 | 42.21 | 40.30 | 40.66 | 27.94 | qfq | 3,741,259 | 153,147,101 | -0.34% |
| 2025-11-05 | 39.33 | 41.56 | 39.31 | 40.80 | 28.03 | qfq | 3,593,010 | 145,705,576 | 1.82% |
| 2025-11-04 | 40.40 | 40.64 | 39.15 | 40.07 | 27.53 | qfq | 3,104,151 | 123,988,749 | -0.87% |
| 2025-11-03 | 40.10 | 40.68 | 39.16 | 40.42 | 27.77 | qfq | 2,872,030 | 115,114,931 | 0.90% |
| 2025-10-31 | 39.46 | 40.95 | 39.45 | 40.06 | 27.52 | qfq | 3,880,870 | 156,273,024 | 1.21% |
| 2025-10-30 | 40.30 | 40.85 | 39.38 | 39.58 | 27.19 | qfq | 3,242,231 | 129,221,991 | -2.37% |
| 2025-10-29 | 42.02 | 42.02 | 40.15 | 40.54 | 27.85 | qfq | 3,898,856 | 160,052,185 | -0.95% |
| 2025-10-28 | 40.78 | 41.73 | 40.51 | 40.93 | 28.12 | qfq | 2,876,007 | 118,467,069 | -0.17% |
| 2025-10-27 | 41.83 | 42.50 | 40.54 | 41.00 | 28.17 | qfq | 4,284,208 | 176,561,701 | -0.12% |
| 2025-10-24 | 39.87 | 42.35 | 39.26 | 41.05 | 28.20 | qfq | 4,458,748 | 181,072,138 | 3.95% |
| 2025-10-23 | 39.41 | 39.72 | 38.30 | 39.49 | 27.13 | qfq | 3,045,091 | 118,630,570 | 0.18% |
| 2025-10-22 | 40.11 | 40.80 | 39.00 | 39.42 | 27.08 | qfq | 3,295,581 | 131,203,639 | -2.91% |
| 2025-10-21 | 40.22 | 41.05 | 39.39 | 40.60 | 27.90 | qfq | 3,024,222 | 122,022,841 | 0.87% |
| 2025-10-20 | 42.11 | 42.23 | 39.66 | 40.25 | 27.65 | qfq | 4,718,203 | 191,199,837 | -2.78% |
| 2025-10-17 | 43.01 | 43.42 | 41.28 | 41.40 | 28.45 | qfq | 3,540,117 | 148,731,428 | -3.86% |
| 2025-10-16 | 43.98 | 44.06 | 42.50 | 43.06 | 29.59 | qfq | 3,824,895 | 165,044,861 | -2.27% |
| 2025-10-15 | 43.79 | 44.36 | 42.74 | 44.06 | 30.27 | qfq | 3,022,943 | 131,802,305 | 0.66% |
| 2025-10-14 | 46.23 | 46.74 | 43.00 | 43.77 | 30.07 | qfq | 4,708,380 | 212,401,186 | -3.36% |
| 2025-10-13 | 43.80 | 46.15 | 42.35 | 45.29 | 31.12 | qfq | 4,010,015 | 179,729,632 | 0.38% |
| 2025-10-10 | 45.33 | 45.75 | 44.70 | 45.12 | 31.00 | qfq | 4,074,519 | 184,020,883 | -1.05% |
| 2025-10-09 | 47.33 | 47.49 | 44.98 | 45.60 | 31.33 | qfq | 5,999,081 | 273,761,278 | -2.77% |
| 2025-09-30 | 47.04 | 48.80 | 46.39 | 46.90 | 32.22 | qfq | 7,189,945 | 338,826,944 | -2.60% |
| 2025-09-29 | 47.93 | 48.67 | 47.00 | 48.15 | 33.08 | qfq | 8,210,322 | 393,960,471 | 1.20% |
| 2025-09-26 | 46.81 | 49.95 | 46.09 | 47.58 | 32.69 | qfq | 10,079,643 | 484,483,305 | 1.21% |
| 2025-09-25 | 45.40 | 48.48 | 45.40 | 47.01 | 32.30 | qfq | 11,743,212 | 551,632,408 | 1.10% |
| 2025-09-24 | 44.63 | 47.40 | 43.50 | 46.50 | 31.95 | qfq | 15,193,741 | 701,978,066 | 4.03% |
| 2025-09-23 | 43.00 | 46.08 | 41.80 | 44.70 | 30.71 | qfq | 17,997,797 | 783,407,032 | 6.23% |
| 2025-09-22 | 35.16 | 42.08 | 35.16 | 42.08 | 28.91 | qfq | 15,855,330 | 632,971,297 | 19.99% |
| 2025-09-19 | 35.53 | 35.79 | 34.51 | 35.07 | 24.10 | qfq | 5,265,946 | 184,786,440 | -2.09% |
| 2025-09-18 | 34.81 | 36.41 | 34.44 | 35.82 | 24.61 | qfq | 8,892,156 | 315,957,562 | 3.02% |
| 2025-09-17 | 34.45 | 35.15 | 33.93 | 34.77 | 23.89 | qfq | 5,812,161 | 200,567,400 | 0.93% |
| 2025-09-16 | 34.16 | 35.13 | 33.61 | 34.45 | 23.67 | qfq | 6,626,558 | 227,618,644 | -0.14% |
| 2025-09-15 | 33.50 | 34.99 | 32.34 | 34.50 | 23.70 | qfq | 9,313,448 | 315,656,969 | 4.04% |
| 2025-09-12 | 30.90 | 33.74 | 30.50 | 33.16 | 22.78 | qfq | 11,656,723 | 377,193,943 | 8.01% |
| 2025-09-11 | 28.30 | 31.85 | 27.72 | 30.70 | 21.09 | qfq | 8,068,994 | 240,925,897 | 10.19% |
| 2025-09-10 | 28.00 | 28.20 | 27.73 | 27.86 | 19.14 | qfq | 1,699,549 | 47,520,359 | -0.07% |
| 2025-09-09 | 28.47 | 28.73 | 27.70 | 27.88 | 19.16 | qfq | 2,169,295 | 61,116,136 | -2.07% |
| 2025-09-08 | 28.25 | 28.53 | 27.76 | 28.47 | 19.56 | qfq | 2,361,447 | 66,420,217 | 1.43% |
| 2025-09-05 | 27.83 | 28.18 | 27.62 | 28.07 | 19.29 | qfq | 2,772,453 | 77,450,359 | 3.20% |
| 2025-09-04 | 27.85 | 28.24 | 26.80 | 27.20 | 18.69 | qfq | 2,737,480 | 75,611,615 | -1.59% |
| 2025-09-03 | 28.44 | 28.79 | 27.56 | 27.64 | 18.99 | qfq | 2,674,539 | 74,911,331 | -2.95% |
| 2025-09-02 | 29.45 | 29.70 | 27.88 | 28.48 | 19.57 | qfq | 3,775,535 | 107,718,043 | -3.29% |
| 2025-09-01 | 29.62 | 30.25 | 29.38 | 29.45 | 20.23 | qfq | 3,260,301 | 96,926,696 | -1.34% |
| 2025-08-29 | 30.45 | 30.75 | 29.20 | 29.85 | 20.51 | qfq | 5,189,605 | 153,642,391 | -3.46% |
| 2025-08-28 | 30.44 | 31.04 | 29.68 | 30.92 | 21.24 | qfq | 3,673,841 | 112,004,812 | 1.64% |
| 2025-08-27 | 31.61 | 31.92 | 30.42 | 30.42 | 20.90 | qfq | 4,607,853 | 144,187,017 | -4.49% |
| 2025-08-26 | 31.75 | 31.92 | 31.36 | 31.85 | 21.88 | qfq | 3,468,141 | 109,946,951 | 0.31% |
| 2025-08-25 | 31.86 | 32.44 | 31.45 | 31.75 | 21.81 | qfq | 4,353,298 | 138,842,331 | -0.31% |
| 2025-08-22 | 32.03 | 32.44 | 31.65 | 31.85 | 21.88 | qfq | 3,154,445 | 100,485,497 | -0.53% |
| 2025-08-21 | 32.55 | 32.84 | 31.75 | 32.02 | 22.00 | qfq | 4,178,858 | 134,563,691 | -1.63% |
| 2025-08-20 | 32.19 | 32.62 | 31.70 | 32.55 | 22.36 | qfq | 4,156,224 | 133,968,446 | 1.09% |
| 2025-08-19 | 32.28 | 32.49 | 31.57 | 32.20 | 22.12 | qfq | 5,627,137 | 180,440,664 | 0.50% |
| 2025-08-18 | 31.99 | 32.45 | 31.30 | 32.04 | 22.01 | qfq | 6,183,395 | 198,122,243 | 2.23% |
| 2025-08-15 | 30.40 | 31.37 | 30.22 | 31.34 | 21.53 | qfq | 4,802,374 | 148,873,602 | 3.26% |
| 2025-08-14 | 31.72 | 31.73 | 30.32 | 30.35 | 20.85 | qfq | 5,080,284 | 156,459,170 | -3.28% |
| 2025-08-13 | 31.73 | 32.45 | 31.10 | 31.38 | 21.56 | qfq | 7,547,570 | 238,816,521 | 0.19% |
| 2025-08-12 | 30.91 | 31.66 | 30.47 | 31.32 | 21.52 | qfq | 7,135,415 | 221,776,885 | 1.52% |
| 2025-08-11 | 29.80 | 30.95 | 29.80 | 30.85 | 21.20 | qfq | 5,951,313 | 182,627,092 | 3.25% |
| 2025-08-08 | 30.23 | 30.43 | 29.65 | 29.88 | 20.53 | qfq | 4,051,634 | 121,343,941 | -1.81% |
| 2025-08-07 | 30.68 | 30.89 | 30.23 | 30.43 | 20.91 | qfq | 4,845,951 | 148,138,910 | -0.81% |
| 2025-08-06 | 30.23 | 30.86 | 29.76 | 30.68 | 21.08 | qfq | 6,380,884 | 194,428,194 | 1.15% |
| 2025-08-05 | 29.80 | 30.36 | 29.71 | 30.33 | 20.84 | qfq | 6,138,055 | 184,970,261 | 1.81% |
| 2025-08-04 | 29.15 | 30.00 | 29.08 | 29.79 | 20.47 | qfq | 3,374,926 | 99,869,887 | 0.95% |
| 2025-08-01 | 29.48 | 30.05 | 29.22 | 29.51 | 20.28 | qfq | 4,523,036 | 133,856,378 | 0.00% |
| 2025-07-31 | 29.61 | 30.31 | 29.30 | 29.51 | 20.28 | qfq | 5,647,364 | 168,158,086 | -0.34% |
| 2025-07-30 | 29.83 | 30.19 | 29.20 | 29.61 | 20.34 | qfq | 4,332,209 | 128,060,833 | -1.73% |
| 2025-07-29 | 30.41 | 30.52 | 29.85 | 30.13 | 20.70 | qfq | 6,547,949 | 197,184,808 | -0.82% |
| 2025-07-28 | 28.78 | 30.72 | 28.68 | 30.38 | 20.87 | qfq | 11,535,767 | 343,968,441 | 6.08% |
| 2025-07-25 | 28.30 | 28.68 | 28.15 | 28.64 | 19.68 | qfq | 3,020,158 | 85,914,036 | 0.92% |
| 2025-07-24 | 28.26 | 28.50 | 28.23 | 28.38 | 19.50 | qfq | 3,371,804 | 95,579,507 | 0.46% |
| 2025-07-23 | 28.45 | 28.57 | 28.14 | 28.25 | 19.41 | qfq | 3,794,204 | 107,336,912 | -1.33% |
| 2025-07-22 | 28.75 | 29.08 | 28.50 | 28.63 | 19.67 | qfq | 4,076,559 | 117,227,157 | -0.42% |
| 2025-07-21 | 28.61 | 28.93 | 28.19 | 28.75 | 19.75 | qfq | 4,018,584 | 114,932,446 | 0.70% |
| 2025-07-18 | 28.90 | 29.05 | 28.40 | 28.55 | 19.62 | qfq | 3,331,898 | 95,222,516 | -1.18% |
| 2025-07-17 | 28.64 | 29.15 | 28.38 | 28.89 | 19.85 | qfq | 3,375,796 | 97,472,149 | 0.98% |
| 2025-07-16 | 28.99 | 29.08 | 28.46 | 28.61 | 19.66 | qfq | 3,175,253 | 91,431,940 | -1.31% |
| 2025-07-15 | 29.50 | 29.52 | 28.76 | 28.99 | 19.92 | qfq | 4,363,483 | 126,635,230 | -1.23% |
| 2025-07-14 | 29.10 | 29.52 | 28.93 | 29.35 | 20.17 | qfq | 3,743,047 | 109,514,034 | 0.17% |
| 2025-07-11 | 29.50 | 29.90 | 29.12 | 29.30 | 20.13 | qfq | 3,752,910 | 109,882,210 | -0.68% |
| 2025-07-10 | 29.90 | 29.93 | 29.17 | 29.50 | 20.27 | qfq | 5,569,656 | 163,900,447 | -1.30% |
| 2025-07-09 | 30.31 | 30.65 | 29.72 | 29.89 | 20.54 | qfq | 7,108,001 | 213,676,734 | -1.77% |
| 2025-07-08 | 30.68 | 31.15 | 30.13 | 30.43 | 20.91 | qfq | 8,446,396 | 258,586,387 | 0.83% |
| 2025-07-07 | 29.62 | 30.40 | 29.61 | 30.18 | 20.74 | qfq | 6,150,908 | 184,845,532 | 0.97% |
| 2025-07-04 | 31.05 | 31.17 | 29.75 | 29.89 | 20.54 | qfq | 10,322,853 | 311,153,360 | -4.69% |
| 2025-07-03 | 30.30 | 32.24 | 30.30 | 31.36 | 21.55 | qfq | 13,712,142 | 427,385,761 | 1.75% |
| 2025-07-02 | 32.26 | 32.80 | 30.55 | 30.82 | 21.18 | qfq | 17,783,296 | 557,891,296 | -8.65% |
| 2025-07-01 | 37.00 | 37.88 | 33.70 | 33.74 | 23.18 | qfq | 22,807,306 | 816,724,249 | -6.28% |
| 2025-06-30 | 30.56 | 37.67 | 30.50 | 36.00 | 24.73 | qfq | 24,152,844 | 821,675,487 | 14.65% |
| 2025-06-27 | 29.00 | 32.83 | 28.06 | 31.40 | 21.57 | qfq | 26,510,203 | 791,007,255 | 4.11% |
| 2025-06-26 | 26.63 | 30.16 | 26.62 | 30.16 | 20.72 | qfq | 20,080,891 | 586,147,579 | 20.02% |
| 2025-06-25 | 25.00 | 25.43 | 24.44 | 25.13 | 17.27 | qfq | 4,435,295 | 110,616,388 | 1.29% |
| 2025-06-24 | 24.08 | 24.85 | 24.01 | 24.81 | 17.05 | qfq | 3,008,707 | 73,965,168 | 3.03% |
| 2025-06-23 | 23.65 | 24.22 | 23.51 | 24.08 | 16.54 | qfq | 1,611,614 | 38,656,054 | 1.26% |
| 2025-06-20 | 23.63 | 24.55 | 23.63 | 23.78 | 16.34 | qfq | 2,651,312 | 63,859,239 | 0.34% |
| 2025-06-19 | 24.02 | 24.34 | 23.58 | 23.70 | 16.28 | qfq | 2,424,891 | 58,175,527 | -1.37% |
| 2025-06-18 | 23.97 | 24.16 | 23.70 | 24.03 | 16.51 | qfq | 1,442,006 | 34,518,365 | 0.33% |
| 2025-06-17 | 24.38 | 24.45 | 23.80 | 23.95 | 16.46 | qfq | 1,783,123 | 42,799,884 | -1.72% |
| 2025-06-16 | 23.73 | 24.52 | 23.60 | 24.37 | 16.74 | qfq | 1,918,353 | 46,454,811 | 2.74% |
| 2025-06-13 | 24.27 | 24.48 | 23.66 | 23.72 | 16.30 | qfq | 2,261,271 | 54,116,353 | -2.99% |
| 2025-06-12 | 24.10 | 24.86 | 24.02 | 24.45 | 16.80 | qfq | 2,184,699 | 53,473,391 | 0.82% |
| 2025-06-11 | 23.91 | 24.72 | 23.90 | 24.25 | 16.66 | qfq | 2,247,880 | 54,648,598 | 1.25% |
| 2025-06-10 | 24.29 | 24.33 | 23.51 | 23.95 | 16.46 | qfq | 2,644,460 | 63,327,224 | -1.44% |
| 2025-06-09 | 24.51 | 24.61 | 24.23 | 24.30 | 16.70 | qfq | 2,299,466 | 56,073,007 | -1.14% |
| 2025-06-06 | 24.40 | 24.60 | 23.97 | 24.58 | 16.89 | qfq | 1,729,629 | 42,007,976 | 0.90% |
| 2025-06-05 | 24.29 | 24.40 | 23.93 | 24.36 | 16.74 | qfq | 1,676,606 | 40,489,693 | 0.79% |
| 2025-06-04 | 23.70 | 24.69 | 23.70 | 24.17 | 16.61 | qfq | 2,192,213 | 53,105,627 | 1.43% |
| 2025-06-03 | 23.99 | 24.29 | 23.80 | 23.83 | 16.37 | qfq | 2,176,046 | 52,268,852 | -1.08% |
| 2025-05-30 | 25.34 | 25.34 | 23.96 | 24.09 | 16.55 | qfq | 2,935,581 | 71,359,454 | -3.56% |
| 2025-05-29 | 24.49 | 25.18 | 24.49 | 24.98 | 17.16 | qfq | 2,600,284 | 64,866,590 | 1.71% |
| 2025-05-28 | 24.81 | 25.04 | 24.34 | 24.56 | 16.87 | qfq | 2,042,091 | 50,125,087 | -0.97% |
| 2025-05-27 | 25.07 | 25.25 | 24.46 | 24.80 | 17.04 | qfq | 2,567,595 | 63,534,301 | -1.47% |
| 2025-05-26 | 25.15 | 25.40 | 24.63 | 25.17 | 17.29 | qfq | 2,600,295 | 65,110,588 | 0.32% |
| 2025-05-23 | 25.13 | 25.80 | 24.95 | 25.09 | 17.24 | qfq | 4,095,266 | 103,811,259 | 0.88% |
| 2025-05-22 | 26.23 | 26.23 | 24.81 | 24.87 | 17.09 | qfq | 5,064,143 | 128,248,015 | -35.40% |
| 2025-05-21 | 39.01 | 39.39 | 37.81 | 38.50 | 17.87 | qfq | 3,815,837 | 146,651,944 | -2.75% |
| 2025-05-20 | 37.15 | 40.37 | 36.56 | 39.59 | 18.37 | qfq | 5,221,473 | 202,628,832 | 5.80% |
| 2025-05-19 | 37.10 | 38.18 | 37.09 | 37.42 | 17.36 | qfq | 3,082,767 | 116,187,928 | 0.86% |
| 2025-05-16 | 36.99 | 37.56 | 36.66 | 37.10 | 17.22 | qfq | 2,303,507 | 85,653,632 | -0.62% |
| 2025-05-15 | 36.34 | 38.12 | 35.92 | 37.33 | 17.32 | qfq | 3,850,549 | 143,133,207 | 2.36% |
| 2025-05-14 | 36.46 | 36.87 | 36.07 | 36.47 | 16.92 | qfq | 1,647,055 | 59,953,079 | 0.14% |
| 2025-05-13 | 36.95 | 37.16 | 36.36 | 36.42 | 16.90 | qfq | 1,736,895 | 63,760,663 | -0.65% |
| 2025-05-12 | 36.91 | 37.00 | 36.32 | 36.66 | 17.01 | qfq | 1,799,185 | 65,939,204 | 0.30% |
| 2025-05-09 | 37.01 | 37.36 | 36.44 | 36.55 | 16.96 | qfq | 2,427,510 | 89,062,214 | -1.67% |
| 2025-05-08 | 37.00 | 37.46 | 36.71 | 37.17 | 17.25 | qfq | 3,556,987 | 131,879,162 | -0.19% |
| 2025-05-07 | 36.88 | 37.40 | 36.20 | 37.24 | 17.28 | qfq | 4,699,170 | 173,414,238 | 2.96% |
| 2025-05-06 | 35.50 | 36.41 | 35.24 | 36.17 | 16.78 | qfq | 2,859,200 | 102,375,769 | 3.61% |
| 2025-04-30 | 34.90 | 35.35 | 34.80 | 34.91 | 16.20 | qfq | 2,246,520 | 78,792,905 | 0.90% |
| 2025-04-29 | 34.00 | 35.11 | 33.99 | 34.60 | 16.06 | qfq | 2,702,241 | 93,867,967 | 0.82% |
| 2025-04-28 | 34.88 | 35.77 | 34.15 | 34.32 | 15.93 | qfq | 2,858,712 | 98,751,890 | -2.14% |
| 2025-04-25 | 34.31 | 35.56 | 33.88 | 35.07 | 16.27 | qfq | 4,383,405 | 152,400,808 | 2.36% |
| 2025-04-24 | 35.07 | 35.53 | 33.89 | 34.26 | 15.90 | qfq | 3,677,353 | 126,838,464 | -2.64% |
| 2025-04-23 | 35.53 | 36.92 | 35.16 | 35.19 | 16.33 | qfq | 5,680,480 | 202,762,066 | 2.33% |
| 2025-04-22 | 34.46 | 34.94 | 34.02 | 34.39 | 15.96 | qfq | 3,096,698 | 106,439,243 | -1.26% |
| 2025-04-21 | 34.00 | 35.58 | 33.69 | 34.83 | 16.16 | qfq | 4,873,415 | 169,197,181 | 5.55% |
| 2025-04-18 | 34.01 | 34.26 | 32.74 | 33.00 | 15.31 | qfq | 3,553,905 | 118,359,423 | -2.25% |
| 2025-04-17 | 33.33 | 35.07 | 33.33 | 33.76 | 15.67 | qfq | 5,104,612 | 174,539,924 | -0.30% |
| 2025-04-16 | 31.91 | 34.88 | 31.91 | 33.86 | 15.71 | qfq | 6,577,910 | 220,869,648 | 4.80% |
| 2025-04-15 | 32.93 | 33.11 | 31.88 | 32.31 | 14.99 | qfq | 2,528,865 | 81,645,011 | -1.88% |
| 2025-04-14 | 33.53 | 33.85 | 32.56 | 32.93 | 15.28 | qfq | 3,716,000 | 122,895,884 | 1.54% |
| 2025-04-11 | 30.24 | 32.94 | 30.09 | 32.43 | 15.05 | qfq | 5,209,982 | 166,099,848 | 6.43% |
| 2025-04-10 | 30.88 | 32.37 | 30.40 | 30.47 | 14.14 | qfq | 5,474,471 | 171,554,635 | 2.52% |
| 2025-04-09 | 28.38 | 30.10 | 25.06 | 29.72 | 13.79 | qfq | 6,226,115 | 173,769,576 | 1.09% |
| 2025-04-08 | 29.87 | 31.26 | 28.21 | 29.40 | 13.64 | qfq | 7,139,618 | 214,140,707 | -3.23% |
| 2025-04-07 | 34.17 | 35.53 | 30.38 | 30.38 | 14.10 | qfq | 6,172,873 | 199,105,340 | -20.01% |
| 2025-04-03 | 37.05 | 38.45 | 36.15 | 37.98 | 17.62 | qfq | 8,787,755 | 329,133,473 | -2.37% |
| 2025-04-02 | 36.25 | 40.20 | 36.25 | 38.90 | 18.05 | qfq | 12,966,432 | 497,141,352 | 5.45% |
| 2025-04-01 | 36.85 | 37.38 | 35.71 | 36.89 | 17.12 | qfq | 12,340,475 | 448,273,915 | -3.38% |
| 2025-03-31 | 33.68 | 40.46 | 33.26 | 38.18 | 17.72 | qfq | 14,046,553 | 522,289,405 | 13.23% |
| 2025-03-28 | 33.02 | 34.18 | 32.79 | 33.72 | 15.65 | qfq | 2,456,777 | 82,325,288 | 2.21% |
| 2025-03-27 | 32.48 | 33.64 | 31.92 | 32.99 | 15.31 | qfq | 1,995,607 | 65,818,656 | 1.54% |
| 2025-03-26 | 32.12 | 33.13 | 31.81 | 32.49 | 15.08 | qfq | 1,366,300 | 44,495,234 | 1.06% |
| 2025-03-25 | 32.26 | 32.46 | 31.55 | 32.15 | 14.92 | qfq | 1,078,580 | 34,551,832 | -0.53% |
| 2025-03-24 | 32.78 | 33.19 | 31.25 | 32.32 | 15.00 | qfq | 1,660,720 | 53,206,350 | -1.67% |
| 2025-03-21 | 33.75 | 34.10 | 32.81 | 32.87 | 15.25 | qfq | 1,661,410 | 55,342,185 | -3.30% |
| 2025-03-20 | 34.01 | 34.59 | 33.80 | 33.99 | 15.77 | qfq | 1,386,335 | 47,360,238 | -0.06% |
| 2025-03-19 | 34.08 | 34.31 | 33.72 | 34.01 | 15.78 | qfq | 1,679,040 | 57,078,632 | -0.99% |
| 2025-03-18 | 33.36 | 34.36 | 33.17 | 34.35 | 15.94 | qfq | 2,779,765 | 94,320,298 | 2.75% |
| 2025-03-17 | 33.08 | 33.60 | 32.68 | 33.43 | 15.51 | qfq | 1,712,870 | 56,890,657 | 1.15% |
| 2025-03-14 | 32.70 | 33.72 | 32.42 | 33.05 | 15.34 | qfq | 2,129,558 | 70,321,339 | 2.23% |
| 2025-03-13 | 32.89 | 32.96 | 31.94 | 32.33 | 15.00 | qfq | 1,225,996 | 39,564,273 | -1.82% |
| 2025-03-12 | 33.10 | 33.23 | 32.60 | 32.93 | 15.28 | qfq | 1,310,310 | 43,066,830 | -0.39% |
| 2025-03-11 | 32.50 | 33.45 | 32.48 | 33.06 | 15.34 | qfq | 1,328,690 | 43,713,709 | 0.24% |
| 2025-03-10 | 32.52 | 33.28 | 32.50 | 32.98 | 15.30 | qfq | 1,676,340 | 55,066,470 | 0.95% |
| 2025-03-07 | 32.84 | 33.08 | 32.30 | 32.67 | 15.16 | qfq | 1,476,680 | 48,307,156 | -0.46% |
| 2025-03-06 | 32.45 | 33.18 | 32.38 | 32.82 | 15.23 | qfq | 1,566,190 | 51,268,079 | 1.86% |
| 2025-03-05 | 32.22 | 32.57 | 31.68 | 32.22 | 14.95 | qfq | 1,398,340 | 44,861,047 | -0.25% |
| 2025-03-04 | 30.88 | 32.32 | 30.77 | 32.30 | 14.99 | qfq | 1,512,175 | 48,210,597 | 3.93% |
| 2025-03-03 | 31.18 | 31.88 | 30.77 | 31.08 | 14.42 | qfq | 1,498,155 | 47,024,270 | -0.32% |
| 2025-02-28 | 32.60 | 33.05 | 30.95 | 31.18 | 14.47 | qfq | 2,000,850 | 63,405,880 | -5.20% |
| 2025-02-27 | 33.30 | 33.94 | 32.22 | 32.89 | 15.26 | qfq | 2,803,605 | 92,753,055 | -1.47% |
| 2025-02-26 | 32.90 | 34.56 | 32.90 | 33.38 | 15.49 | qfq | 4,169,420 | 140,770,495 | 1.86% |
| 2025-02-25 | 33.12 | 33.67 | 32.00 | 32.77 | 15.21 | qfq | 3,402,076 | 111,889,125 | 2.02% |
| 2025-02-24 | 32.65 | 32.75 | 31.77 | 32.12 | 14.90 | qfq | 1,575,040 | 50,543,412 | -0.96% |
| 2025-02-21 | 31.81 | 32.52 | 31.42 | 32.43 | 15.05 | qfq | 2,068,907 | 66,333,968 | 1.66% |
| 2025-02-20 | 30.96 | 31.96 | 30.72 | 31.90 | 14.80 | qfq | 1,714,366 | 54,049,622 | 3.04% |
| 2025-02-19 | 29.98 | 30.96 | 29.71 | 30.96 | 14.37 | qfq | 1,325,030 | 40,684,355 | 3.61% |
| 2025-02-18 | 30.68 | 31.08 | 29.78 | 29.88 | 13.87 | qfq | 1,162,305 | 35,303,598 | -2.61% |
| 2025-02-17 | 30.58 | 31.13 | 30.18 | 30.68 | 14.24 | qfq | 1,177,135 | 36,006,072 | 0.43% |
| 2025-02-14 | 30.52 | 30.83 | 30.30 | 30.55 | 14.18 | qfq | 940,358 | 28,717,325 | -0.20% |
| 2025-02-13 | 31.44 | 31.60 | 30.53 | 30.61 | 14.20 | qfq | 1,188,445 | 36,689,049 | -2.73% |
| 2025-02-12 | 31.39 | 31.53 | 30.96 | 31.47 | 14.60 | qfq | 1,337,841 | 41,797,681 | -0.29% |
| 2025-02-11 | 31.73 | 31.98 | 31.31 | 31.56 | 14.64 | qfq | 946,280 | 29,808,516 | -0.88% |
| 2025-02-10 | 31.60 | 31.88 | 31.30 | 31.84 | 14.77 | qfq | 1,180,955 | 37,324,870 | 0.38% |
| 2025-02-07 | 31.67 | 32.19 | 31.25 | 31.72 | 14.72 | qfq | 1,673,265 | 53,209,432 | -0.63% |
| 2025-02-06 | 30.95 | 31.92 | 30.56 | 31.92 | 14.81 | qfq | 1,606,300 | 50,542,077 | 3.47% |
| 2025-02-05 | 30.58 | 31.20 | 30.52 | 30.85 | 14.32 | qfq | 990,420 | 30,528,252 | 1.75% |
| 2025-01-27 | 31.62 | 31.62 | 30.32 | 30.32 | 14.07 | qfq | 1,070,451 | 32,969,061 | -3.01% |
| 2025-01-24 | 31.14 | 31.47 | 30.72 | 31.26 | 14.51 | qfq | 1,099,265 | 34,234,087 | 0.84% |
| 2025-01-23 | 31.36 | 32.65 | 31.00 | 31.00 | 14.39 | qfq | 1,751,857 | 55,476,657 | -1.15% |
| 2025-01-22 | 31.70 | 31.91 | 31.21 | 31.36 | 14.55 | qfq | 1,049,529 | 33,091,511 | -1.63% |
| 2025-01-21 | 31.63 | 31.91 | 31.27 | 31.88 | 14.79 | qfq | 1,773,625 | 56,090,611 | 0.73% |
| 2025-01-20 | 30.74 | 31.89 | 30.51 | 31.65 | 14.69 | qfq | 2,489,023 | 78,100,506 | 2.76% |
| 2025-01-17 | 29.80 | 31.31 | 29.78 | 30.80 | 14.29 | qfq | 2,022,599 | 61,669,502 | 2.12% |
| 2025-01-16 | 29.52 | 30.82 | 29.37 | 30.16 | 14.00 | qfq | 2,092,375 | 62,974,735 | 2.65% |
| 2025-01-15 | 30.40 | 30.40 | 29.25 | 29.38 | 13.63 | qfq | 1,174,905 | 34,797,988 | -2.52% |
| 2025-01-14 | 28.60 | 30.16 | 28.60 | 30.14 | 13.99 | qfq | 1,186,730 | 35,124,786 | 5.09% |
| 2025-01-13 | 28.37 | 29.05 | 27.61 | 28.68 | 13.31 | qfq | 1,216,315 | 34,563,900 | -0.90% |
| 2025-01-10 | 29.35 | 30.50 | 28.86 | 28.94 | 13.43 | qfq | 1,803,910 | 53,638,945 | -1.19% |
| 2025-01-09 | 28.35 | 29.99 | 28.35 | 29.29 | 13.59 | qfq | 1,690,045 | 49,731,681 | 2.77% |
| 2025-01-08 | 28.11 | 28.78 | 27.39 | 28.50 | 13.22 | qfq | 1,509,180 | 42,440,483 | 1.32% |
| 2025-01-07 | 27.39 | 28.13 | 26.83 | 28.13 | 13.05 | qfq | 1,289,651 | 35,453,944 | 3.88% |
| 2025-01-06 | 27.11 | 27.48 | 26.12 | 27.08 | 12.57 | qfq | 868,000 | 23,390,983 | -0.40% |
| 2025-01-03 | 28.34 | 28.78 | 27.07 | 27.19 | 12.62 | qfq | 1,002,788 | 27,945,703 | -4.26% |
| 2025-01-02 | 29.15 | 29.65 | 28.09 | 28.40 | 13.18 | qfq | 1,091,992 | 31,587,353 | -2.61% |
| 2024-12-31 | 30.19 | 30.41 | 29.15 | 29.16 | 13.53 | qfq | 1,240,717 | 36,670,790 | -3.41% |
| 2024-12-30 | 30.64 | 31.02 | 29.71 | 30.19 | 14.01 | qfq | 1,323,372 | 40,240,477 | -2.39% |
| 2024-12-27 | 31.30 | 31.70 | 30.82 | 30.93 | 14.35 | qfq | 847,100 | 26,521,148 | -1.28% |
| 2024-12-26 | 30.20 | 31.43 | 30.20 | 31.33 | 14.54 | qfq | 1,326,415 | 41,333,239 | 2.69% |
| 2024-12-25 | 30.98 | 31.16 | 29.70 | 30.51 | 14.16 | qfq | 1,572,307 | 47,766,616 | -2.15% |
| 2024-12-24 | 31.39 | 31.74 | 30.70 | 31.18 | 14.47 | qfq | 1,298,260 | 40,393,070 | 0.48% |
| 2024-12-23 | 32.79 | 33.15 | 30.89 | 31.03 | 14.40 | qfq | 1,617,850 | 51,202,599 | -5.19% |
| 2024-12-20 | 32.06 | 33.33 | 31.95 | 32.73 | 15.19 | qfq | 1,562,219 | 51,428,447 | 1.93% |
| 2024-12-19 | 31.45 | 32.36 | 31.33 | 32.11 | 14.90 | qfq | 805,260 | 25,709,218 | 0.82% |
| 2024-12-18 | 31.50 | 32.39 | 30.39 | 31.85 | 14.78 | qfq | 1,105,545 | 34,849,842 | 2.58% |
| 2024-12-17 | 32.61 | 32.71 | 30.92 | 31.05 | 14.41 | qfq | 1,450,245 | 45,855,497 | -4.78% |
| 2024-12-16 | 32.92 | 32.95 | 32.32 | 32.61 | 15.13 | qfq | 820,015 | 26,763,622 | -0.55% |
| 2024-12-13 | 33.40 | 33.46 | 32.78 | 32.79 | 15.22 | qfq | 1,160,170 | 38,348,483 | -2.24% |
| 2024-12-12 | 33.51 | 33.63 | 33.06 | 33.54 | 15.56 | qfq | 1,360,960 | 45,476,087 | 0.09% |
| 2024-12-11 | 33.53 | 33.72 | 32.95 | 33.51 | 15.55 | qfq | 1,582,290 | 52,827,881 | -0.21% |
| 2024-12-10 | 33.75 | 34.88 | 33.01 | 33.58 | 15.58 | qfq | 2,870,596 | 97,821,848 | 2.35% |
| 2024-12-09 | 32.86 | 33.06 | 32.33 | 32.81 | 15.22 | qfq | 1,312,075 | 42,917,330 | -0.15% |
| 2024-12-06 | 33.00 | 33.26 | 31.97 | 32.86 | 15.25 | qfq | 2,541,247 | 82,816,115 | -1.32% |
| 2024-12-05 | 33.15 | 33.97 | 33.07 | 33.30 | 15.45 | qfq | 2,060,755 | 68,941,956 | 0.70% |
| 2024-12-04 | 33.94 | 34.70 | 32.75 | 33.07 | 15.35 | qfq | 2,987,326 | 100,877,684 | -0.60% |
| 2024-12-03 | 33.67 | 34.75 | 33.01 | 33.27 | 15.44 | qfq | 3,116,102 | 105,419,029 | -0.18% |
| 2024-12-02 | 32.19 | 33.80 | 31.81 | 33.33 | 15.47 | qfq | 3,233,256 | 106,424,762 | 2.71% |
| 2024-11-29 | 31.50 | 32.97 | 30.91 | 32.45 | 15.06 | qfq | 3,117,968 | 99,934,617 | 4.24% |
| 2024-11-28 | 31.46 | 32.28 | 31.00 | 31.13 | 14.45 | qfq | 1,909,210 | 60,367,101 | -1.08% |
| 2024-11-27 | 30.95 | 31.47 | 29.85 | 31.47 | 14.60 | qfq | 1,353,738 | 41,505,885 | 1.68% |
| 2024-11-26 | 31.40 | 32.22 | 30.70 | 30.95 | 14.36 | qfq | 1,648,799 | 51,373,721 | -2.34% |
| 2024-11-25 | 30.12 | 31.99 | 29.68 | 31.69 | 14.71 | qfq | 2,366,459 | 73,489,426 | 6.02% |
| 2024-11-22 | 31.52 | 31.80 | 29.82 | 29.89 | 13.87 | qfq | 1,978,451 | 61,069,787 | -6.18% |
| 2024-11-21 | 31.39 | 32.26 | 30.79 | 31.86 | 14.78 | qfq | 1,872,065 | 59,076,083 | 0.73% |
| 2024-11-20 | 31.49 | 31.79 | 31.18 | 31.63 | 14.68 | qfq | 1,289,409 | 40,593,756 | -0.13% |
| 2024-11-19 | 30.56 | 31.78 | 30.01 | 31.67 | 14.70 | qfq | 1,584,850 | 49,008,026 | 4.49% |
| 2024-11-18 | 31.98 | 32.49 | 29.88 | 30.31 | 14.06 | qfq | 2,002,370 | 61,347,059 | -5.22% |
| 2024-11-15 | 32.89 | 33.89 | 31.88 | 31.98 | 14.84 | qfq | 1,789,611 | 58,721,561 | -3.76% |
| 2024-11-14 | 34.59 | 35.50 | 33.20 | 33.23 | 15.42 | qfq | 1,909,200 | 65,230,683 | -4.92% |
| 2024-11-13 | 34.30 | 35.42 | 33.59 | 34.95 | 16.22 | qfq | 2,636,976 | 90,982,910 | 1.45% |
| 2024-11-12 | 34.80 | 35.97 | 33.98 | 34.45 | 15.99 | qfq | 3,772,112 | 131,284,784 | -1.35% |
| 2024-11-11 | 34.01 | 35.88 | 33.91 | 34.92 | 16.20 | qfq | 5,337,853 | 186,321,842 | 2.98% |
| 2024-11-08 | 31.89 | 34.34 | 31.68 | 33.91 | 15.74 | qfq | 5,115,465 | 170,022,992 | 7.45% |
| 2024-11-07 | 31.61 | 31.70 | 31.05 | 31.56 | 14.64 | qfq | 1,453,055 | 45,616,738 | -0.13% |
| 2024-11-06 | 32.39 | 32.50 | 31.30 | 31.60 | 14.66 | qfq | 2,203,456 | 70,212,036 | -0.78% |
| 2024-11-05 | 30.29 | 32.35 | 30.13 | 31.85 | 14.78 | qfq | 2,701,853 | 84,808,574 | 4.77% |
| 2024-11-04 | 29.60 | 30.60 | 29.40 | 30.40 | 14.11 | qfq | 1,289,330 | 38,912,630 | 4.79% |
| 2024-11-01 | 30.61 | 30.81 | 28.96 | 29.01 | 13.46 | qfq | 1,547,567 | 45,942,778 | -5.23% |
| 2024-10-31 | 29.97 | 30.98 | 29.70 | 30.61 | 14.20 | qfq | 1,512,575 | 46,044,624 | 1.16% |
| 2024-10-30 | 30.68 | 31.23 | 29.90 | 30.26 | 14.04 | qfq | 1,556,550 | 47,617,858 | -1.21% |
| 2024-10-29 | 31.86 | 31.88 | 30.56 | 30.63 | 14.21 | qfq | 1,849,691 | 57,667,058 | -4.04% |
| 2024-10-28 | 31.63 | 31.96 | 31.31 | 31.92 | 14.81 | qfq | 1,632,590 | 51,683,198 | 0.95% |
| 2024-10-25 | 31.33 | 32.00 | 30.80 | 31.62 | 14.67 | qfq | 1,717,485 | 54,069,478 | 1.67% |
| 2024-10-24 | 31.26 | 31.95 | 30.63 | 31.10 | 14.43 | qfq | 1,274,662 | 39,674,403 | -0.64% |
| 2024-10-23 | 31.78 | 31.89 | 31.06 | 31.30 | 14.52 | qfq | 1,739,612 | 54,837,801 | -1.51% |
| 2024-10-22 | 31.78 | 32.44 | 31.00 | 31.78 | 14.75 | qfq | 1,926,205 | 61,285,888 | -0.09% |
| 2024-10-21 | 31.66 | 32.27 | 31.32 | 31.81 | 14.76 | qfq | 2,963,098 | 94,285,510 | 1.21% |
| 2024-10-18 | 29.71 | 31.84 | 29.70 | 31.43 | 14.58 | qfq | 2,366,963 | 73,400,343 | 5.82% |
| 2024-10-17 | 30.04 | 30.39 | 29.66 | 29.70 | 13.78 | qfq | 1,143,305 | 34,377,402 | 0.27% |
| 2024-10-16 | 29.50 | 30.10 | 28.97 | 29.62 | 13.74 | qfq | 1,250,952 | 37,077,103 | 0.41% |
| 2024-10-15 | 29.55 | 30.76 | 29.24 | 29.50 | 13.69 | qfq | 1,746,945 | 52,447,196 | -0.20% |
| 2024-10-14 | 28.60 | 29.59 | 27.97 | 29.56 | 13.72 | qfq | 1,348,447 | 39,009,210 | 3.07% |
| 2024-10-11 | 30.27 | 30.36 | 28.16 | 28.68 | 13.31 | qfq | 1,774,600 | 51,450,718 | -5.53% |
| 2024-10-10 | 30.55 | 31.56 | 30.10 | 30.36 | 14.09 | qfq | 1,642,077 | 50,570,442 | -0.49% |
| 2024-10-09 | 32.99 | 33.31 | 30.05 | 30.51 | 14.16 | qfq | 3,274,178 | 104,405,098 | -12.20% |
| 2024-10-08 | 35.98 | 35.98 | 31.00 | 34.75 | 16.13 | qfq | 4,757,374 | 159,241,837 | 14.31% |
| 2024-09-30 | 27.76 | 30.80 | 27.50 | 30.40 | 14.11 | qfq | 3,310,285 | 96,818,272 | 13.26% |
| 2024-09-27 | 25.77 | 27.18 | 25.57 | 26.84 | 12.45 | qfq | 1,765,857 | 46,594,412 | 6.13% |
| 2024-09-26 | 24.31 | 25.29 | 24.21 | 25.29 | 11.74 | qfq | 987,754 | 24,561,811 | 3.22% |
| 2024-09-25 | 24.51 | 25.04 | 24.33 | 24.50 | 11.37 | qfq | 1,075,595 | 26,588,301 | 0.70% |
| 2024-09-24 | 23.50 | 24.33 | 23.40 | 24.33 | 11.29 | qfq | 870,550 | 20,883,909 | 3.49% |
| 2024-09-23 | 23.56 | 23.88 | 23.32 | 23.51 | 10.91 | qfq | 522,515 | 12,341,669 | 0.04% |
| 2024-09-20 | 23.90 | 23.94 | 23.40 | 23.50 | 10.90 | qfq | 570,849 | 13,454,819 | -1.26% |
| 2024-09-19 | 23.43 | 24.13 | 23.38 | 23.80 | 11.04 | qfq | 545,767 | 12,987,297 | 1.41% |
| 2024-09-18 | 23.62 | 23.98 | 23.15 | 23.47 | 10.89 | qfq | 544,092 | 12,741,976 | -0.64% |
| 2024-09-13 | 24.48 | 24.49 | 23.58 | 23.62 | 10.96 | qfq | 922,042 | 22,007,620 | -3.51% |
| 2024-09-12 | 24.61 | 25.07 | 24.36 | 24.48 | 11.36 | qfq | 569,062 | 14,045,258 | -0.97% |
| 2024-09-11 | 25.02 | 25.02 | 24.50 | 24.72 | 11.47 | qfq | 581,055 | 14,361,252 | -0.48% |
| 2024-09-10 | 24.57 | 25.06 | 24.21 | 24.84 | 11.53 | qfq | 852,565 | 20,961,214 | 1.35% |
| 2024-09-09 | 24.85 | 24.90 | 24.31 | 24.51 | 11.37 | qfq | 756,270 | 18,556,013 | -1.57% |
| 2024-09-06 | 25.52 | 25.90 | 24.82 | 24.90 | 11.55 | qfq | 858,007 | 21,638,163 | -3.41% |
| 2024-09-05 | 25.79 | 26.13 | 25.59 | 25.78 | 11.96 | qfq | 642,067 | 16,586,169 | -0.08% |
| 2024-09-04 | 25.81 | 25.96 | 25.40 | 25.80 | 11.97 | qfq | 743,795 | 19,100,174 | -0.81% |
| 2024-09-03 | 26.25 | 26.25 | 25.54 | 26.01 | 12.07 | qfq | 693,181 | 17,951,461 | 1.21% |
| 2024-09-02 | 26.38 | 26.48 | 25.68 | 25.70 | 11.93 | qfq | 945,597 | 24,677,190 | -2.10% |
| 2024-08-30 | 26.01 | 26.56 | 25.79 | 26.25 | 12.18 | qfq | 1,637,901 | 43,071,116 | 0.81% |
| 2024-08-29 | 24.73 | 26.33 | 24.66 | 26.04 | 12.08 | qfq | 2,084,152 | 53,699,438 | 5.72% |
| 2024-08-28 | 24.35 | 24.80 | 24.10 | 24.63 | 11.43 | qfq | 725,824 | 17,813,106 | 1.11% |
| 2024-08-27 | 25.01 | 25.02 | 24.31 | 24.36 | 11.30 | qfq | 683,170 | 16,784,076 | -2.99% |
| 2024-08-26 | 24.57 | 25.24 | 24.43 | 25.11 | 11.65 | qfq | 824,112 | 20,581,101 | 2.20% |
| 2024-08-23 | 25.22 | 25.22 | 24.24 | 24.57 | 11.40 | qfq | 1,001,118 | 24,688,744 | -0.53% |
| 2024-08-22 | 25.13 | 25.60 | 24.70 | 24.70 | 11.46 | qfq | 998,623 | 25,028,905 | -2.53% |
| 2024-08-21 | 25.01 | 25.88 | 24.80 | 25.34 | 11.76 | qfq | 1,336,021 | 34,090,730 | 0.84% |
| 2024-08-20 | 26.07 | 26.20 | 24.91 | 25.13 | 11.66 | qfq | 1,851,049 | 47,014,704 | -5.17% |
| 2024-08-19 | 25.79 | 27.71 | 25.20 | 26.50 | 12.30 | qfq | 3,429,014 | 90,427,670 | 3.72% |
| 2024-08-16 | 24.90 | 26.00 | 24.85 | 25.55 | 11.86 | qfq | 1,187,187 | 30,323,462 | 2.61% |
| 2024-08-15 | 24.81 | 25.28 | 24.36 | 24.90 | 11.55 | qfq | 692,295 | 17,264,173 | 0.44% |
| 2024-08-14 | 24.90 | 25.00 | 24.65 | 24.79 | 11.50 | qfq | 356,218 | 8,826,542 | -0.44% |
| 2024-08-13 | 24.42 | 24.99 | 24.37 | 24.90 | 11.55 | qfq | 487,860 | 12,050,315 | 1.55% |
| 2024-08-12 | 24.83 | 24.94 | 24.35 | 24.52 | 11.38 | qfq | 479,015 | 11,763,752 | -1.25% |
| 2024-08-09 | 25.49 | 25.49 | 24.73 | 24.83 | 11.52 | qfq | 671,355 | 16,781,917 | 0.73% |
| 2024-08-08 | 25.01 | 25.01 | 24.22 | 24.65 | 11.44 | qfq | 712,030 | 17,513,396 | -1.44% |
| 2024-08-07 | 25.49 | 25.49 | 24.81 | 25.01 | 11.61 | qfq | 567,647 | 14,248,970 | 0.44% |
| 2024-08-06 | 24.61 | 25.07 | 24.53 | 24.90 | 11.55 | qfq | 602,340 | 14,930,232 | 1.63% |
| 2024-08-05 | 25.47 | 25.78 | 24.41 | 24.50 | 11.37 | qfq | 963,470 | 24,096,255 | -3.66% |
| 2024-08-02 | 26.34 | 26.50 | 25.43 | 25.43 | 11.80 | qfq | 823,805 | 21,426,357 | -3.86% |
| 2024-08-01 | 26.87 | 27.07 | 26.32 | 26.45 | 12.27 | qfq | 764,201 | 20,341,336 | -0.49% |
| 2024-07-31 | 25.32 | 26.58 | 25.22 | 26.58 | 12.33 | qfq | 1,073,341 | 28,017,998 | 4.56% |
| 2024-07-30 | 25.24 | 25.75 | 25.02 | 25.42 | 11.80 | qfq | 754,430 | 19,144,548 | 0.67% |
| 2024-07-29 | 25.84 | 26.08 | 25.15 | 25.25 | 11.72 | qfq | 1,034,558 | 26,227,091 | -1.98% |
| 2024-07-26 | 25.60 | 25.85 | 25.20 | 25.76 | 11.95 | qfq | 783,890 | 20,072,168 | 2.02% |
| 2024-07-25 | 25.56 | 25.78 | 24.84 | 25.25 | 11.72 | qfq | 837,995 | 21,140,682 | -1.25% |
| 2024-07-24 | 25.84 | 26.35 | 25.50 | 25.57 | 11.87 | qfq | 884,406 | 22,797,707 | -1.50% |
| 2024-07-23 | 26.70 | 27.18 | 25.93 | 25.96 | 12.05 | qfq | 760,585 | 20,159,859 | -3.46% |
| 2024-07-22 | 26.68 | 27.10 | 26.47 | 26.89 | 12.48 | qfq | 928,935 | 24,865,254 | 0.86% |
| 2024-07-19 | 25.77 | 26.95 | 25.28 | 26.66 | 12.37 | qfq | 1,054,300 | 27,876,499 | 3.86% |
| 2024-07-18 | 25.74 | 25.88 | 25.05 | 25.67 | 11.91 | qfq | 1,062,266 | 26,954,506 | -1.19% |
| 2024-07-17 | 26.71 | 27.02 | 25.89 | 25.98 | 12.06 | qfq | 766,635 | 20,248,301 | -3.67% |
| 2024-07-16 | 26.88 | 27.07 | 26.34 | 26.97 | 12.51 | qfq | 741,935 | 19,839,234 | 0.82% |
| 2024-07-15 | 27.11 | 27.26 | 26.53 | 26.75 | 12.41 | qfq | 871,875 | 23,395,658 | -1.29% |
| 2024-07-12 | 28.07 | 28.30 | 26.87 | 27.10 | 12.58 | qfq | 1,260,387 | 34,436,174 | -3.46% |
| 2024-07-11 | 27.62 | 28.19 | 27.38 | 28.07 | 13.03 | qfq | 911,280 | 25,456,908 | 3.77% |
| 2024-07-10 | 27.50 | 27.65 | 27.01 | 27.05 | 12.55 | qfq | 725,220 | 19,845,048 | -1.71% |
| 2024-07-09 | 26.08 | 27.56 | 25.65 | 27.52 | 12.77 | qfq | 1,265,112 | 34,003,589 | 5.12% |
| 2024-07-08 | 26.96 | 27.40 | 26.08 | 26.18 | 12.15 | qfq | 972,505 | 25,858,439 | -3.96% |
| 2024-07-05 | 26.71 | 27.54 | 26.27 | 27.26 | 12.65 | qfq | 1,033,800 | 27,887,171 | 1.56% |
| 2024-07-04 | 28.01 | 28.10 | 26.84 | 26.84 | 12.45 | qfq | 1,032,936 | 28,296,386 | -3.94% |
| 2024-07-03 | 27.98 | 28.90 | 27.25 | 27.94 | 12.97 | qfq | 1,424,337 | 39,631,116 | -1.10% |
| 2024-07-02 | 29.12 | 29.49 | 28.05 | 28.25 | 13.11 | qfq | 1,357,685 | 38,669,497 | -2.99% |
| 2024-07-01 | 30.06 | 30.42 | 28.38 | 29.12 | 13.51 | qfq | 1,418,872 | 41,192,948 | -3.03% |
| 2024-06-28 | 29.72 | 30.66 | 28.82 | 30.03 | 13.93 | qfq | 1,355,653 | 40,746,486 | 2.67% |
| 2024-06-27 | 29.52 | 30.54 | 29.22 | 29.25 | 13.57 | qfq | 1,487,757 | 44,453,029 | -1.55% |
| 2024-06-26 | 28.18 | 29.94 | 27.61 | 29.71 | 13.79 | qfq | 1,422,020 | 40,944,188 | 5.28% |
| 2024-06-25 | 28.97 | 29.38 | 27.86 | 28.22 | 13.10 | qfq | 1,395,210 | 39,663,361 | -2.62% |
| 2024-06-24 | 31.02 | 31.02 | 28.82 | 28.98 | 13.45 | qfq | 1,690,196 | 50,225,061 | -6.79% |
| 2024-06-21 | 31.36 | 31.54 | 30.68 | 31.09 | 14.43 | qfq | 1,853,950 | 57,679,593 | -2.54% |
| 2024-06-20 | 31.80 | 33.28 | 31.52 | 31.90 | 14.80 | qfq | 2,031,380 | 66,120,884 | -1.63% |
| 2024-06-19 | 32.33 | 32.99 | 31.50 | 32.43 | 15.05 | qfq | 1,765,861 | 56,915,930 | 0.40% |
| 2024-06-18 | 31.93 | 32.60 | 31.81 | 32.30 | 14.99 | qfq | 1,386,869 | 44,657,682 | 1.00% |
| 2024-06-17 | 31.47 | 32.28 | 31.21 | 31.98 | 14.84 | qfq | 1,311,874 | 41,793,167 | 1.11% |
| 2024-06-14 | 31.40 | 31.76 | 31.01 | 31.63 | 14.68 | qfq | 1,098,793 | 34,486,027 | -0.16% |
| 2024-06-13 | 31.01 | 32.16 | 31.01 | 31.68 | 14.70 | qfq | 1,528,490 | 48,572,927 | 1.54% |
| 2024-06-12 | 30.78 | 31.90 | 30.64 | 31.20 | 14.48 | qfq | 1,773,585 | 55,620,668 | 0.55% |
| 2024-06-11 | 29.30 | 31.07 | 28.58 | 31.03 | 14.40 | qfq | 1,957,844 | 59,423,257 | 5.58% |
| 2024-06-07 | 29.00 | 29.97 | 28.52 | 29.39 | 13.64 | qfq | 1,171,742 | 34,293,042 | 2.58% |
| 2024-06-06 | 29.99 | 31.07 | 28.38 | 28.65 | 13.29 | qfq | 1,727,040 | 50,899,001 | -3.60% |
| 2024-06-05 | 30.32 | 30.75 | 29.69 | 29.72 | 13.79 | qfq | 1,411,945 | 42,603,165 | -2.43% |
| 2024-06-04 | 31.95 | 32.00 | 30.02 | 30.46 | 14.13 | qfq | 2,248,843 | 68,898,781 | -6.13% |
| 2024-06-03 | 32.85 | 34.09 | 31.78 | 32.45 | 15.06 | qfq | 2,704,208 | 88,333,273 | -1.40% |
| 2024-05-31 | 32.40 | 33.88 | 32.39 | 32.91 | 15.27 | qfq | 2,912,329 | 96,574,794 | 0.15% |
| 2024-05-30 | 34.08 | 34.44 | 32.38 | 32.86 | 15.25 | qfq | 3,751,729 | 124,447,317 | -6.25% |
| 2024-05-29 | 31.90 | 35.24 | 31.90 | 35.05 | 16.26 | qfq | 6,145,593 | 209,037,082 | 6.76% |
| 2024-05-28 | 31.35 | 32.90 | 30.30 | 32.83 | 15.23 | qfq | 2,666,762 | 84,599,276 | -30.27% |
| 2024-05-27 | 47.07 | 47.50 | 44.80 | 47.08 | 14.62 | qfq | 1,435,308 | 66,009,187 | 0.00% |
| 2024-05-24 | 47.57 | 48.85 | 47.01 | 47.08 | 14.62 | qfq | 1,101,486 | 52,373,263 | -1.73% |
| 2024-05-23 | 48.30 | 48.97 | 47.51 | 47.91 | 14.88 | qfq | 1,252,278 | 60,508,151 | -1.22% |
| 2024-05-22 | 47.55 | 48.80 | 47.22 | 48.50 | 15.06 | qfq | 1,288,742 | 61,858,266 | 1.34% |
| 2024-05-21 | 46.90 | 47.99 | 46.22 | 47.86 | 14.86 | qfq | 936,223 | 44,472,847 | 2.05% |
| 2024-05-20 | 47.00 | 47.28 | 46.58 | 46.90 | 14.56 | qfq | 549,800 | 25,777,970 | -0.21% |
| 2024-05-17 | 46.05 | 47.31 | 45.73 | 47.00 | 14.59 | qfq | 715,100 | 33,432,344 | 2.06% |
| 2024-05-16 | 45.74 | 47.29 | 45.67 | 46.05 | 14.30 | qfq | 921,368 | 42,582,141 | 0.48% |
| 2024-05-15 | 44.86 | 47.81 | 44.02 | 45.83 | 14.23 | qfq | 1,112,300 | 51,478,262 | 2.14% |
| 2024-05-14 | 45.26 | 45.85 | 44.56 | 44.87 | 13.93 | qfq | 418,785 | 18,847,631 | 0.61% |
| 2024-05-13 | 46.00 | 46.12 | 44.31 | 44.60 | 13.85 | qfq | 707,100 | 31,828,084 | -3.88% |
| 2024-05-10 | 48.02 | 48.16 | 46.12 | 46.40 | 14.41 | qfq | 752,912 | 35,250,169 | -3.07% |
| 2024-05-09 | 47.14 | 48.24 | 47.13 | 47.87 | 14.86 | qfq | 464,415 | 22,242,903 | 1.63% |
| 2024-05-08 | 47.66 | 47.80 | 47.01 | 47.10 | 14.62 | qfq | 303,349 | 14,347,392 | -1.20% |
| 2024-05-07 | 47.99 | 48.40 | 47.30 | 47.67 | 14.80 | qfq | 437,531 | 20,865,320 | -0.67% |
| 2024-05-06 | 47.21 | 48.29 | 47.11 | 47.99 | 14.90 | qfq | 532,668 | 25,418,606 | 2.96% |
| 2024-04-30 | 46.77 | 47.39 | 46.12 | 46.61 | 14.47 | qfq | 353,400 | 16,468,368 | -0.34% |
| 2024-04-29 | 45.67 | 47.30 | 45.67 | 46.77 | 14.52 | qfq | 508,500 | 23,748,356 | 2.41% |
| 2024-04-26 | 44.52 | 46.16 | 44.07 | 45.67 | 14.18 | qfq | 579,500 | 26,279,843 | 2.45% |
| 2024-04-25 | 44.26 | 44.85 | 43.82 | 44.58 | 13.84 | qfq | 597,415 | 26,505,897 | 0.45% |
| 2024-04-24 | 42.60 | 44.64 | 42.60 | 44.38 | 13.78 | qfq | 928,784 | 40,877,448 | 3.84% |
| 2024-04-23 | 41.29 | 43.25 | 41.05 | 42.74 | 13.27 | qfq | 923,230 | 39,045,250 | 4.86% |
| 2024-04-22 | 41.69 | 41.87 | 40.25 | 40.76 | 12.66 | qfq | 696,748 | 28,504,510 | -2.39% |
| 2024-04-19 | 41.87 | 42.72 | 41.48 | 41.76 | 12.97 | qfq | 522,039 | 21,891,813 | -0.52% |
| 2024-04-18 | 42.30 | 43.38 | 41.33 | 41.98 | 13.04 | qfq | 747,613 | 31,649,102 | -0.66% |
| 2024-04-17 | 40.27 | 42.40 | 40.27 | 42.26 | 13.12 | qfq | 747,905 | 31,251,991 | 6.83% |
| 2024-04-16 | 42.20 | 42.20 | 38.50 | 39.56 | 12.28 | qfq | 1,131,530 | 45,001,477 | -6.90% |
| 2024-04-15 | 46.28 | 46.63 | 41.50 | 42.49 | 13.19 | qfq | 1,365,491 | 59,309,149 | -8.54% |
| 2024-04-12 | 46.40 | 47.88 | 46.18 | 46.46 | 14.43 | qfq | 472,796 | 22,159,357 | 0.13% |
| 2024-04-11 | 47.92 | 47.93 | 46.13 | 46.40 | 14.41 | qfq | 713,264 | 33,486,130 | -3.35% |
| 2024-04-10 | 49.54 | 51.00 | 47.64 | 48.01 | 14.91 | qfq | 901,427 | 44,393,779 | -3.21% |
| 2024-04-09 | 47.08 | 50.28 | 46.81 | 49.60 | 15.40 | qfq | 883,513 | 43,004,624 | 5.35% |
| 2024-04-08 | 48.63 | 49.03 | 47.00 | 47.08 | 14.62 | qfq | 468,562 | 22,343,985 | -3.64% |
| 2024-04-03 | 48.35 | 49.50 | 47.50 | 48.86 | 15.17 | qfq | 637,200 | 30,901,083 | 0.35% |
| 2024-04-02 | 49.19 | 49.40 | 48.30 | 48.69 | 15.12 | qfq | 438,082 | 21,361,965 | -1.30% |
| 2024-04-01 | 48.47 | 50.30 | 48.30 | 49.33 | 15.32 | qfq | 677,729 | 33,310,683 | 2.34% |
| 2024-03-29 | 47.97 | 49.23 | 47.28 | 48.20 | 14.97 | qfq | 519,624 | 24,936,425 | -0.41% |
| 2024-03-28 | 46.00 | 50.86 | 45.45 | 48.40 | 15.03 | qfq | 1,272,600 | 61,663,263 | 7.25% |
| 2024-03-27 | 47.59 | 47.93 | 45.13 | 45.13 | 14.01 | qfq | 819,600 | 37,836,141 | -6.00% |
| 2024-03-26 | 48.38 | 49.75 | 47.05 | 48.01 | 14.91 | qfq | 810,315 | 39,016,519 | -1.52% |
| 2024-03-25 | 51.00 | 51.98 | 48.70 | 48.75 | 15.14 | qfq | 903,186 | 45,157,370 | -5.30% |
| 2024-03-22 | 52.71 | 53.33 | 51.08 | 51.48 | 15.98 | qfq | 1,239,622 | 64,105,206 | -3.78% |
| 2024-03-21 | 52.12 | 57.60 | 52.12 | 53.50 | 16.61 | qfq | 1,678,926 | 91,143,710 | 2.29% |
| 2024-03-20 | 51.96 | 53.81 | 51.19 | 52.30 | 16.24 | qfq | 971,833 | 50,820,915 | 0.00% |
| 2024-03-19 | 53.38 | 54.50 | 52.00 | 52.30 | 16.24 | qfq | 1,048,110 | 55,676,885 | -1.34% |
| 2024-03-18 | 50.07 | 53.49 | 49.65 | 53.01 | 16.46 | qfq | 1,570,265 | 81,811,403 | 5.35% |
| 2024-03-15 | 48.00 | 50.38 | 47.22 | 50.32 | 15.62 | qfq | 1,002,561 | 49,098,937 | 4.83% |
| 2024-03-14 | 49.08 | 49.71 | 47.10 | 48.00 | 14.90 | qfq | 793,800 | 38,233,729 | -2.85% |
| 2024-03-13 | 49.77 | 50.18 | 49.08 | 49.41 | 15.34 | qfq | 573,775 | 28,433,388 | -1.48% |
| 2024-03-12 | 50.50 | 50.60 | 49.20 | 50.15 | 15.57 | qfq | 697,907 | 34,756,684 | -1.14% |
| 2024-03-11 | 50.30 | 51.09 | 48.65 | 50.73 | 15.75 | qfq | 1,228,176 | 60,974,420 | -2.07% |
| 2024-03-08 | 49.99 | 52.99 | 48.73 | 51.80 | 16.08 | qfq | 1,682,315 | 86,369,920 | 3.60% |
| 2024-03-07 | 50.48 | 51.33 | 48.50 | 50.00 | 15.53 | qfq | 1,439,232 | 71,767,120 | -1.83% |
| 2024-03-06 | 46.88 | 52.12 | 46.88 | 50.93 | 15.81 | qfq | 2,143,055 | 108,473,717 | 7.56% |
| 2024-03-05 | 47.84 | 48.18 | 46.05 | 47.35 | 14.70 | qfq | 1,269,854 | 59,740,702 | -3.52% |
| 2024-03-04 | 45.03 | 49.61 | 45.03 | 49.08 | 15.24 | qfq | 2,010,755 | 95,818,800 | 9.07% |
| 2024-03-01 | 44.77 | 45.75 | 44.57 | 45.00 | 13.97 | qfq | 777,760 | 35,051,848 | 0.33% |
| 2024-02-29 | 42.25 | 44.87 | 41.95 | 44.85 | 13.93 | qfq | 824,695 | 36,342,217 | 3.80% |
| 2024-02-28 | 47.07 | 47.86 | 43.10 | 43.21 | 13.42 | qfq | 1,263,879 | 57,802,541 | -9.60% |
| 2024-02-27 | 46.06 | 47.88 | 45.50 | 47.80 | 14.84 | qfq | 1,590,216 | 73,946,902 | -0.81% |
| 2024-02-26 | 47.65 | 50.88 | 44.40 | 48.19 | 14.96 | qfq | 1,768,882 | 83,546,491 | 1.13% |
| 2024-02-23 | 43.53 | 48.48 | 43.00 | 47.65 | 14.80 | qfq | 1,506,781 | 68,577,711 | 9.44% |
| 2024-02-22 | 40.49 | 44.30 | 40.21 | 43.54 | 13.52 | qfq | 1,025,590 | 43,862,989 | 7.88% |
| 2024-02-21 | 39.80 | 41.60 | 39.10 | 40.36 | 12.53 | qfq | 610,997 | 24,981,889 | 0.35% |
| 2024-02-20 | 40.90 | 40.90 | 38.72 | 40.22 | 12.49 | qfq | 490,903 | 19,469,926 | -0.20% |
| 2024-02-19 | 38.54 | 42.13 | 38.54 | 40.30 | 12.51 | qfq | 948,643 | 38,489,183 | 5.28% |
| 2024-02-08 | 33.02 | 39.14 | 32.48 | 38.28 | 11.89 | qfq | 1,118,082 | 40,457,519 | 15.30% |
| 2024-02-07 | 35.25 | 35.40 | 31.83 | 33.20 | 10.31 | qfq | 974,702 | 32,799,968 | -5.71% |
| 2024-02-06 | 32.82 | 35.79 | 30.55 | 35.21 | 10.93 | qfq | 937,985 | 30,799,243 | 5.10% |
| 2024-02-05 | 37.45 | 37.69 | 31.56 | 33.50 | 10.40 | qfq | 939,176 | 31,579,433 | -10.55% |
| 2024-02-02 | 41.15 | 41.41 | 35.90 | 37.45 | 11.63 | qfq | 795,904 | 30,494,165 | -7.96% |
| 2024-02-01 | 40.48 | 41.37 | 39.44 | 40.69 | 12.63 | qfq | 397,915 | 16,107,976 | -0.29% |
| 2024-01-31 | 43.89 | 44.65 | 40.10 | 40.81 | 12.67 | qfq | 686,679 | 28,621,679 | -7.12% |
| 2024-01-30 | 45.71 | 45.95 | 43.80 | 43.94 | 13.64 | qfq | 451,528 | 20,209,920 | -3.89% |
| 2024-01-29 | 48.11 | 48.58 | 45.62 | 45.72 | 14.20 | qfq | 424,067 | 19,722,357 | -4.49% |
| 2024-01-26 | 48.58 | 48.91 | 47.55 | 47.87 | 14.86 | qfq | 324,540 | 15,658,413 | -1.26% |
| 2024-01-25 | 46.26 | 48.48 | 45.73 | 48.48 | 15.05 | qfq | 482,878 | 22,919,621 | 4.37% |
| 2024-01-24 | 46.53 | 46.95 | 44.71 | 46.45 | 14.42 | qfq | 563,051 | 25,716,456 | -0.09% |
| 2024-01-23 | 47.18 | 47.18 | 45.63 | 46.49 | 14.44 | qfq | 553,465 | 25,604,391 | -1.46% |
| 2024-01-22 | 49.70 | 50.21 | 46.50 | 47.18 | 14.65 | qfq | 551,366 | 26,765,402 | -5.30% |
| 2024-01-19 | 51.75 | 52.17 | 49.63 | 49.82 | 15.47 | qfq | 640,388 | 32,362,382 | -3.56% |
| 2024-01-18 | 52.95 | 53.45 | 50.55 | 51.66 | 16.04 | qfq | 402,752 | 20,742,674 | -2.01% |
| 2024-01-17 | 54.40 | 54.83 | 52.67 | 52.72 | 16.37 | qfq | 301,360 | 16,176,099 | -3.09% |
| 2024-01-16 | 54.49 | 54.87 | 53.56 | 54.40 | 16.89 | qfq | 239,599 | 12,986,151 | -0.26% |
| 2024-01-15 | 54.00 | 54.93 | 53.53 | 54.54 | 16.94 | qfq | 307,400 | 16,697,399 | -0.31% |
| 2024-01-12 | 55.70 | 56.38 | 54.61 | 54.71 | 16.99 | qfq | 313,240 | 17,284,368 | -1.78% |
| 2024-01-11 | 54.70 | 55.96 | 53.86 | 55.70 | 17.30 | qfq | 492,664 | 27,025,158 | 1.90% |
| 2024-01-10 | 53.40 | 54.98 | 52.20 | 54.66 | 16.97 | qfq | 570,470 | 30,718,996 | 1.79% |
| 2024-01-09 | 53.66 | 55.37 | 53.17 | 53.70 | 16.67 | qfq | 450,600 | 24,385,569 | 0.79% |
| 2024-01-08 | 53.80 | 54.18 | 53.14 | 53.28 | 16.54 | qfq | 466,815 | 25,022,479 | -0.87% |
| 2024-01-05 | 54.56 | 55.37 | 53.55 | 53.75 | 16.69 | qfq | 527,645 | 28,775,013 | -1.61% |
| 2024-01-04 | 56.57 | 56.57 | 54.31 | 54.63 | 16.96 | qfq | 586,055 | 32,225,617 | -3.16% |
| 2024-01-03 | 57.45 | 57.69 | 56.01 | 56.41 | 17.52 | qfq | 412,815 | 23,397,590 | -2.07% |
| 2024-01-02 | 58.28 | 58.88 | 57.52 | 57.60 | 17.89 | qfq | 501,000 | 29,017,242 | -1.39% |
| 2023-12-29 | 57.38 | 58.50 | 56.55 | 58.41 | 18.14 | qfq | 761,469 | 43,943,007 | 1.65% |
| 2023-12-28 | 55.30 | 57.92 | 55.30 | 57.46 | 17.84 | qfq | 830,901 | 47,316,901 | 4.26% |
| 2023-12-27 | 54.65 | 55.54 | 54.24 | 55.11 | 17.11 | qfq | 304,370 | 16,728,171 | 1.72% |
| 2023-12-26 | 55.30 | 55.36 | 53.50 | 54.18 | 16.82 | qfq | 383,124 | 20,757,466 | -2.03% |
| 2023-12-25 | 55.30 | 55.80 | 54.73 | 55.30 | 17.17 | qfq | 207,200 | 11,458,572 | 0.00% |
| 2023-12-22 | 56.63 | 56.64 | 55.00 | 55.30 | 17.17 | qfq | 383,036 | 21,379,182 | -2.33% |
| 2023-12-21 | 55.79 | 56.68 | 54.70 | 56.62 | 17.58 | qfq | 452,747 | 25,234,580 | 1.49% |
| 2023-12-20 | 55.98 | 57.18 | 55.71 | 55.79 | 17.32 | qfq | 343,503 | 19,392,939 | -0.34% |
| 2023-12-19 | 55.02 | 56.68 | 55.02 | 55.98 | 17.38 | qfq | 373,230 | 20,765,752 | 1.43% |
| 2023-12-18 | 56.10 | 56.31 | 55.01 | 55.19 | 17.14 | qfq | 473,630 | 26,288,520 | -1.60% |
| 2023-12-15 | 56.58 | 56.94 | 55.80 | 56.09 | 17.42 | qfq | 333,788 | 18,778,683 | -0.74% |
| 2023-12-14 | 57.16 | 57.51 | 56.16 | 56.51 | 17.55 | qfq | 437,462 | 24,819,881 | -0.95% |
| 2023-12-13 | 56.90 | 58.00 | 55.61 | 57.05 | 17.71 | qfq | 722,314 | 40,978,347 | 0.26% |
| 2023-12-12 | 57.00 | 57.86 | 56.77 | 56.90 | 17.67 | qfq | 354,993 | 20,324,447 | -0.70% |
| 2023-12-11 | 55.78 | 57.55 | 55.55 | 57.30 | 17.79 | qfq | 582,070 | 33,079,514 | 1.79% |
| 2023-12-08 | 56.66 | 57.07 | 55.88 | 56.29 | 17.48 | qfq | 525,862 | 29,667,236 | 0.14% |
| 2023-12-07 | 56.88 | 57.11 | 55.69 | 56.21 | 17.45 | qfq | 381,839 | 21,614,916 | -0.57% |
| 2023-12-06 | 56.80 | 57.73 | 56.18 | 56.53 | 17.55 | qfq | 598,615 | 33,949,646 | -0.48% |
| 2023-12-05 | 58.80 | 59.25 | 56.60 | 56.80 | 17.64 | qfq | 805,170 | 46,285,564 | -3.73% |
| 2023-12-04 | 58.92 | 60.13 | 58.82 | 59.00 | 18.32 | qfq | 449,515 | 26,662,687 | 0.00% |
| 2023-12-01 | 59.33 | 59.58 | 58.24 | 59.00 | 18.32 | qfq | 417,409 | 24,629,623 | -0.54% |
| 2023-11-30 | 60.60 | 60.60 | 58.44 | 59.32 | 18.42 | qfq | 442,867 | 26,142,416 | -1.31% |
| 2023-11-29 | 60.73 | 61.67 | 59.80 | 60.11 | 18.66 | qfq | 398,500 | 24,093,522 | -1.02% |
| 2023-11-28 | 60.28 | 61.65 | 59.75 | 60.73 | 18.86 | qfq | 511,225 | 31,051,263 | 0.75% |
| 2023-11-27 | 59.88 | 61.00 | 59.50 | 60.28 | 18.72 | qfq | 488,458 | 29,385,073 | 0.33% |
| 2023-11-24 | 62.51 | 62.51 | 59.48 | 60.08 | 18.66 | qfq | 909,193 | 55,046,323 | -3.92% |
| 2023-11-23 | 62.37 | 63.88 | 61.40 | 62.53 | 19.42 | qfq | 837,857 | 52,343,293 | -0.75% |
| 2023-11-22 | 61.50 | 65.26 | 60.87 | 63.00 | 19.56 | qfq | 1,563,113 | 99,075,969 | 3.50% |
| 2023-11-21 | 62.41 | 63.56 | 60.62 | 60.87 | 18.90 | qfq | 1,278,530 | 79,076,150 | -3.37% |
| 2023-11-20 | 61.70 | 67.22 | 61.46 | 62.99 | 19.56 | qfq | 2,171,718 | 138,615,385 | 2.99% |
| 2023-11-17 | 58.86 | 61.49 | 58.20 | 61.16 | 18.99 | qfq | 1,313,409 | 79,555,874 | 3.91% |
| 2023-11-16 | 59.75 | 60.10 | 58.50 | 58.86 | 18.28 | qfq | 674,885 | 39,988,497 | -1.49% |
| 2023-11-15 | 59.96 | 60.35 | 58.70 | 59.75 | 18.55 | qfq | 931,997 | 55,462,461 | -0.57% |
| 2023-11-14 | 58.35 | 60.58 | 57.80 | 60.09 | 18.66 | qfq | 1,703,356 | 101,454,023 | 3.28% |
| 2023-11-13 | 58.09 | 58.50 | 57.62 | 58.18 | 18.07 | qfq | 997,033 | 57,932,471 | 0.15% |
| 2023-11-10 | 58.58 | 59.73 | 57.80 | 58.09 | 18.04 | qfq | 908,893 | 53,135,408 | -1.17% |
| 2023-11-09 | 59.11 | 60.15 | 58.20 | 58.78 | 18.25 | qfq | 1,482,550 | 87,398,098 | -1.52% |
| 2023-11-08 | 61.00 | 61.00 | 59.30 | 59.69 | 18.53 | qfq | 1,454,978 | 87,154,719 | -3.26% |
| 2023-11-07 | 62.00 | 62.00 | 59.80 | 61.70 | 19.16 | qfq | 2,396,567 | 145,070,915 | -3.52% |
| 2023-11-06 | 55.72 | 64.76 | 55.61 | 63.95 | 19.86 | qfq | 2,655,796 | 161,213,223 | 15.39% |
| 2023-11-03 | 53.42 | 55.80 | 53.42 | 55.42 | 17.21 | qfq | 768,109 | 42,304,010 | 3.71% |
| 2023-11-02 | 55.15 | 55.60 | 53.42 | 53.44 | 16.59 | qfq | 410,300 | 22,216,548 | -3.01% |
| 2023-11-01 | 54.52 | 55.87 | 54.52 | 55.10 | 17.11 | qfq | 628,002 | 34,688,360 | 0.55% |
| 2023-10-31 | 54.57 | 55.92 | 54.28 | 54.80 | 17.02 | qfq | 593,612 | 32,551,256 | 0.64% |
| 2023-10-30 | 53.61 | 54.62 | 53.00 | 54.45 | 16.91 | qfq | 555,380 | 29,939,178 | 0.55% |
| 2023-10-27 | 53.00 | 54.49 | 51.88 | 54.15 | 16.81 | qfq | 704,659 | 37,336,973 | 0.73% |
| 2023-10-26 | 53.19 | 53.77 | 52.15 | 53.76 | 16.69 | qfq | 413,400 | 21,866,858 | 0.84% |
| 2023-10-25 | 51.92 | 53.75 | 51.55 | 53.31 | 16.55 | qfq | 611,700 | 32,129,882 | 2.80% |
| 2023-10-24 | 49.99 | 52.03 | 49.62 | 51.86 | 16.10 | qfq | 412,825 | 21,128,939 | 4.79% |
| 2023-10-23 | 50.99 | 51.28 | 49.05 | 49.49 | 15.37 | qfq | 385,281 | 19,238,467 | -3.43% |
| 2023-10-20 | 52.41 | 53.35 | 51.17 | 51.25 | 15.91 | qfq | 340,507 | 17,729,149 | -2.23% |
| 2023-10-19 | 52.75 | 54.46 | 52.04 | 52.42 | 16.28 | qfq | 380,298 | 20,263,241 | -0.83% |
| 2023-10-18 | 54.27 | 54.60 | 52.79 | 52.86 | 16.41 | qfq | 293,490 | 15,582,938 | -2.60% |
| 2023-10-17 | 54.50 | 54.70 | 53.65 | 54.27 | 16.85 | qfq | 274,215 | 14,826,462 | -0.50% |
| 2023-10-16 | 55.70 | 55.78 | 54.12 | 54.54 | 16.94 | qfq | 377,337 | 20,599,013 | -1.68% |
| 2023-10-13 | 55.38 | 55.79 | 54.58 | 55.47 | 17.22 | qfq | 354,812 | 19,549,958 | 0.23% |
| 2023-10-12 | 55.60 | 56.16 | 54.75 | 55.34 | 17.18 | qfq | 380,685 | 21,019,588 | 0.45% |
| 2023-10-11 | 55.30 | 55.58 | 54.68 | 55.09 | 17.11 | qfq | 579,487 | 31,956,697 | -0.05% |
| 2023-10-10 | 54.41 | 55.35 | 52.84 | 55.12 | 17.12 | qfq | 918,230 | 50,447,670 | 1.29% |
| 2023-10-09 | 53.02 | 54.80 | 53.02 | 54.42 | 16.90 | qfq | 638,042 | 34,525,284 | 2.10% |
| 2023-09-28 | 52.19 | 53.95 | 52.00 | 53.30 | 16.55 | qfq | 648,720 | 34,502,405 | 2.64% |
| 2023-09-27 | 53.25 | 53.70 | 51.91 | 51.93 | 16.12 | qfq | 512,232 | 27,039,031 | -1.96% |
| 2023-09-26 | 52.32 | 53.97 | 51.82 | 52.97 | 16.45 | qfq | 623,577 | 32,965,476 | 0.42% |
| 2023-09-25 | 52.34 | 52.99 | 51.29 | 52.75 | 16.38 | qfq | 496,240 | 25,883,931 | 0.78% |
| 2023-09-22 | 51.02 | 52.36 | 50.90 | 52.34 | 16.25 | qfq | 597,257 | 30,918,027 | 1.75% |
| 2023-09-21 | 52.79 | 52.79 | 50.81 | 51.44 | 15.97 | qfq | 457,461 | 23,589,540 | 0.16% |
| 2023-09-20 | 51.84 | 52.50 | 51.05 | 51.36 | 15.95 | qfq | 494,825 | 25,623,676 | -0.95% |
| 2023-09-19 | 53.41 | 53.41 | 51.51 | 51.85 | 16.10 | qfq | 569,451 | 29,593,400 | -2.92% |
| 2023-09-18 | 53.12 | 54.88 | 52.98 | 53.41 | 16.58 | qfq | 561,180 | 30,209,030 | -0.39% |
| 2023-09-15 | 55.50 | 55.78 | 53.35 | 53.62 | 16.65 | qfq | 648,881 | 35,299,687 | -1.61% |
| 2023-09-14 | 54.49 | 55.06 | 53.86 | 54.50 | 16.92 | qfq | 533,460 | 29,002,180 | -0.67% |
| 2023-09-13 | 55.45 | 55.98 | 54.19 | 54.87 | 17.04 | qfq | 794,771 | 43,591,166 | -1.67% |
| 2023-09-12 | 57.21 | 57.38 | 55.63 | 55.80 | 17.33 | qfq | 1,270,464 | 71,617,241 | -2.96% |
| 2023-09-11 | 58.93 | 59.09 | 56.58 | 57.50 | 17.85 | qfq | 1,298,282 | 74,499,468 | -2.59% |
| 2023-09-08 | 57.35 | 59.69 | 56.43 | 59.03 | 18.33 | qfq | 1,825,601 | 107,086,300 | 4.11% |
| 2023-09-07 | 57.57 | 58.59 | 56.03 | 56.70 | 17.61 | qfq | 1,583,507 | 90,551,500 | -2.74% |
| 2023-09-06 | 55.00 | 58.97 | 55.00 | 58.30 | 18.10 | qfq | 2,474,056 | 142,394,536 | 3.55% |
| 2023-09-05 | 54.30 | 61.76 | 54.30 | 56.30 | 17.48 | qfq | 2,353,440 | 136,708,248 | 3.38% |
| 2023-09-04 | 56.01 | 56.80 | 53.38 | 54.46 | 16.91 | qfq | 871,900 | 47,384,160 | -2.65% |
| 2023-09-01 | 56.19 | 57.18 | 55.59 | 55.94 | 17.37 | qfq | 679,253 | 38,014,499 | -0.57% |
| 2023-08-31 | 55.50 | 56.67 | 55.45 | 56.26 | 17.47 | qfq | 988,105 | 55,594,886 | 0.64% |
| 2023-08-30 | 54.50 | 56.98 | 54.50 | 55.90 | 17.36 | qfq | 1,710,016 | 95,850,952 | 2.59% |
| 2023-08-29 | 47.14 | 55.82 | 47.14 | 54.49 | 16.92 | qfq | 2,345,172 | 123,502,076 | 15.96% |
| 2023-08-28 | 51.50 | 51.50 | 46.50 | 46.99 | 14.59 | qfq | 673,685 | 32,419,141 | -0.99% |
| 2023-08-25 | 49.01 | 49.09 | 47.18 | 47.46 | 14.74 | qfq | 461,670 | 22,144,287 | -3.54% |
| 2023-08-24 | 50.99 | 50.99 | 48.70 | 49.20 | 15.28 | qfq | 596,614 | 29,590,533 | -2.19% |
| 2023-08-23 | 51.85 | 52.47 | 49.94 | 50.30 | 15.62 | qfq | 450,170 | 22,845,026 | -3.81% |
| 2023-08-22 | 51.99 | 52.70 | 50.72 | 52.29 | 16.24 | qfq | 473,390 | 24,489,310 | 0.21% |
| 2023-08-21 | 51.87 | 53.08 | 51.81 | 52.18 | 16.20 | qfq | 400,600 | 20,993,036 | 0.27% |
| 2023-08-18 | 52.31 | 53.28 | 51.90 | 52.04 | 16.16 | qfq | 527,455 | 27,764,568 | 0.08% |
| 2023-08-17 | 50.06 | 52.46 | 50.05 | 52.00 | 16.15 | qfq | 481,406 | 24,776,977 | 2.73% |
| 2023-08-16 | 52.14 | 53.00 | 50.55 | 50.62 | 15.72 | qfq | 615,662 | 31,704,853 | -2.92% |
| 2023-08-15 | 52.96 | 52.99 | 51.85 | 52.14 | 16.19 | qfq | 521,140 | 27,246,921 | -1.42% |
| 2023-08-14 | 54.19 | 54.50 | 52.08 | 52.89 | 16.42 | qfq | 670,197 | 35,292,643 | -2.38% |
| 2023-08-11 | 54.00 | 54.80 | 53.35 | 54.18 | 16.82 | qfq | 674,739 | 36,654,706 | 0.11% |
| 2023-08-10 | 53.02 | 54.80 | 52.37 | 54.12 | 16.80 | qfq | 520,193 | 27,962,828 | 2.85% |
| 2023-08-09 | 54.00 | 54.15 | 52.50 | 52.62 | 16.34 | qfq | 495,800 | 26,272,593 | -3.00% |
| 2023-08-08 | 53.50 | 54.26 | 53.11 | 54.25 | 16.85 | qfq | 422,296 | 22,766,250 | 1.10% |
| 2023-08-07 | 53.26 | 54.29 | 53.00 | 53.66 | 16.66 | qfq | 399,800 | 21,392,502 | 0.60% |
| 2023-08-04 | 52.80 | 54.19 | 52.30 | 53.34 | 16.56 | qfq | 723,066 | 38,636,367 | 0.81% |
| 2023-08-03 | 53.80 | 54.54 | 52.77 | 52.91 | 16.43 | qfq | 518,085 | 27,637,086 | -1.65% |
| 2023-08-02 | 53.01 | 54.00 | 53.01 | 53.80 | 16.71 | qfq | 361,570 | 19,381,970 | 0.47% |
| 2023-08-01 | 53.75 | 53.88 | 52.45 | 53.55 | 16.63 | qfq | 551,900 | 29,235,238 | -0.30% |
| 2023-07-31 | 54.01 | 54.47 | 53.24 | 53.71 | 16.68 | qfq | 504,387 | 27,163,137 | -0.85% |
| 2023-07-28 | 54.79 | 55.01 | 53.41 | 54.17 | 16.82 | qfq | 424,846 | 22,938,422 | -1.63% |
| 2023-07-27 | 55.60 | 56.05 | 54.77 | 55.07 | 17.10 | qfq | 341,606 | 18,886,580 | -0.42% |
| 2023-07-26 | 55.81 | 56.11 | 55.20 | 55.30 | 17.17 | qfq | 301,245 | 16,724,714 | -1.43% |
| 2023-07-25 | 55.68 | 56.88 | 55.00 | 56.10 | 17.42 | qfq | 533,800 | 29,864,862 | 0.75% |
| 2023-07-24 | 53.89 | 57.08 | 53.58 | 55.68 | 17.29 | qfq | 963,203 | 53,717,396 | 2.73% |
| 2023-07-21 | 55.83 | 56.12 | 54.10 | 54.20 | 16.83 | qfq | 683,048 | 37,490,439 | -3.23% |
| 2023-07-20 | 58.68 | 58.97 | 55.73 | 56.01 | 17.39 | qfq | 957,004 | 54,432,024 | -4.50% |
| 2023-07-19 | 61.68 | 61.68 | 58.37 | 58.65 | 18.21 | qfq | 1,322,678 | 78,534,596 | -4.91% |
| 2023-07-18 | 60.48 | 63.90 | 59.83 | 61.68 | 19.15 | qfq | 1,280,379 | 79,826,855 | 1.83% |