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
新莱福301323.SZ
最近收盘价67.092026-07-17
最近交易日2026-07-17
成交量（股）1,932,414
成交额（元）135,020,702
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 74.49 | 74.49 | 66.87 | 67.09 | 67.09 | qfq | 1,932,414 | 135,020,702 | -8.35% |
| 2026-07-16 | 74.42 | 76.59 | 72.01 | 73.20 | 73.20 | qfq | 1,810,311 | 133,970,217 | -3.51% |
| 2026-07-15 | 76.35 | 83.36 | 73.89 | 75.86 | 75.86 | qfq | 2,383,092 | 183,126,183 | -0.29% |
| 2026-07-14 | 74.00 | 77.10 | 72.60 | 76.08 | 75.69 | qfq | 1,620,233 | 121,264,291 | 2.81% |
| 2026-07-13 | 80.00 | 80.99 | 73.55 | 74.00 | 73.62 | qfq | 2,046,480 | 156,050,410 | -8.42% |
| 2026-07-10 | 82.08 | 84.57 | 79.00 | 80.80 | 80.38 | qfq | 2,867,374 | 234,883,781 | -2.53% |
| 2026-07-09 | 73.17 | 83.30 | 73.17 | 82.90 | 82.47 | qfq | 4,595,828 | 367,978,984 | 14.12% |
| 2026-07-08 | 74.69 | 75.48 | 71.81 | 72.64 | 72.26 | qfq | 1,351,303 | 98,886,644 | -2.73% |
| 2026-07-07 | 73.79 | 77.86 | 73.29 | 74.68 | 74.29 | qfq | 2,068,924 | 156,714,773 | 0.97% |
| 2026-07-06 | 77.65 | 79.00 | 73.87 | 73.96 | 73.58 | qfq | 2,119,205 | 161,027,800 | -4.76% |
| 2026-07-03 | 81.16 | 81.44 | 77.56 | 77.66 | 77.26 | qfq | 2,311,000 | 182,440,414 | -4.32% |
| 2026-07-02 | 80.08 | 83.33 | 79.10 | 81.17 | 80.75 | qfq | 2,815,100 | 229,334,906 | -0.34% |
| 2026-07-01 | 81.60 | 83.34 | 79.89 | 81.45 | 81.03 | qfq | 2,618,000 | 213,490,056 | -0.17% |
| 2026-06-30 | 81.31 | 82.00 | 78.39 | 81.59 | 81.17 | qfq | 2,608,600 | 209,423,535 | 2.35% |
| 2026-06-29 | 87.40 | 88.86 | 77.00 | 79.72 | 79.31 | qfq | 4,489,166 | 364,441,055 | -8.79% |
| 2026-06-26 | 85.06 | 88.45 | 79.73 | 87.40 | 86.95 | qfq | 5,083,785 | 429,717,486 | 1.27% |
| 2026-06-25 | 89.03 | 90.60 | 84.85 | 86.30 | 85.85 | qfq | 3,612,800 | 314,572,269 | -3.02% |
| 2026-06-24 | 94.46 | 94.58 | 88.62 | 88.99 | 88.53 | qfq | 4,003,343 | 361,123,541 | -5.63% |
| 2026-06-23 | 99.71 | 100.80 | 93.44 | 94.30 | 93.81 | qfq | 3,213,600 | 309,548,093 | -5.02% |
| 2026-06-22 | 101.63 | 101.63 | 97.88 | 99.28 | 98.76 | qfq | 3,914,439 | 389,911,548 | -3.33% |
| 2026-06-18 | 102.00 | 104.68 | 100.08 | 102.70 | 102.17 | qfq | 3,879,823 | 398,207,693 | -0.37% |
| 2026-06-17 | 105.31 | 108.23 | 101.60 | 103.08 | 102.55 | qfq | 4,747,898 | 494,581,295 | -4.82% |
| 2026-06-16 | 104.05 | 109.84 | 104.04 | 108.30 | 107.74 | qfq | 6,591,753 | 703,196,980 | -0.46% |
| 2026-06-15 | 96.63 | 109.86 | 95.50 | 108.80 | 108.24 | qfq | 10,213,162 | 1,066,205,643 | 4.84% |
| 2026-06-12 | 87.75 | 103.78 | 86.75 | 103.78 | 103.24 | qfq | 7,150,651 | 709,019,802 | 20.00% |
| 2026-06-11 | 82.01 | 89.00 | 81.20 | 86.48 | 86.03 | qfq | 4,467,500 | 385,578,469 | 5.62% |
| 2026-06-10 | 82.63 | 85.27 | 78.12 | 81.88 | 81.46 | qfq | 2,711,049 | 220,082,258 | -2.56% |
| 2026-06-09 | 78.11 | 84.50 | 76.76 | 84.03 | 83.59 | qfq | 3,500,803 | 283,699,392 | 8.57% |
| 2026-06-08 | 81.00 | 82.56 | 76.70 | 77.40 | 77.00 | qfq | 2,779,303 | 221,480,772 | -7.02% |
| 2026-06-05 | 81.18 | 85.78 | 79.00 | 83.24 | 82.81 | qfq | 2,914,030 | 241,666,642 | 2.54% |
| 2026-06-04 | 77.53 | 82.88 | 76.35 | 81.18 | 80.76 | qfq | 2,777,907 | 222,984,926 | 4.01% |
| 2026-06-03 | 79.57 | 82.73 | 76.80 | 78.05 | 77.65 | qfq | 2,442,702 | 194,493,603 | -0.18% |
| 2026-06-02 | 77.40 | 79.66 | 74.80 | 78.19 | 77.78 | qfq | 2,179,700 | 169,063,279 | 0.46% |
| 2026-06-01 | 79.54 | 81.50 | 77.00 | 77.83 | 77.43 | qfq | 2,116,500 | 167,668,424 | -3.08% |
| 2026-05-29 | 84.65 | 87.65 | 79.69 | 80.30 | 79.88 | qfq | 3,360,788 | 278,260,184 | -5.32% |
| 2026-05-28 | 84.81 | 86.58 | 83.24 | 84.81 | 84.37 | qfq | 2,171,622 | 184,185,288 | -0.02% |
| 2026-05-27 | 88.24 | 88.84 | 84.32 | 84.83 | 84.39 | qfq | 2,836,195 | 244,524,774 | -4.57% |
| 2026-05-26 | 90.82 | 91.38 | 85.48 | 88.89 | 88.43 | qfq | 3,667,823 | 323,019,445 | -3.39% |
| 2026-05-25 | 85.36 | 97.21 | 85.19 | 92.01 | 91.53 | qfq | 5,077,725 | 473,546,456 | 10.72% |
| 2026-05-22 | 80.09 | 84.44 | 79.52 | 83.10 | 82.67 | qfq | 2,054,261 | 168,806,891 | 3.76% |
| 2026-05-21 | 83.87 | 85.45 | 79.69 | 80.09 | 79.67 | qfq | 2,538,329 | 209,059,636 | -4.51% |
| 2026-05-20 | 81.97 | 85.46 | 80.84 | 83.87 | 83.43 | qfq | 2,525,472 | 210,024,991 | 3.25% |
| 2026-05-19 | 78.15 | 85.50 | 78.15 | 81.23 | 80.81 | qfq | 3,205,165 | 263,832,866 | 2.05% |
| 2026-05-18 | 74.07 | 80.88 | 74.06 | 79.60 | 79.19 | qfq | 2,793,577 | 220,074,698 | 7.32% |
| 2026-05-15 | 75.68 | 76.15 | 73.12 | 74.17 | 73.79 | qfq | 1,859,949 | 138,491,156 | -2.61% |
| 2026-05-14 | 76.69 | 80.40 | 74.60 | 76.16 | 75.76 | qfq | 2,077,800 | 158,467,257 | -0.61% |
| 2026-05-13 | 75.87 | 77.29 | 74.33 | 76.63 | 76.23 | qfq | 2,461,667 | 187,009,910 | 0.25% |
| 2026-05-12 | 75.76 | 76.90 | 73.01 | 76.44 | 76.04 | qfq | 3,306,400 | 246,834,230 | -0.10% |
| 2026-05-11 | 73.00 | 76.77 | 71.68 | 76.52 | 76.12 | qfq | 4,014,193 | 301,652,483 | 5.05% |
| 2026-05-08 | 69.61 | 74.85 | 68.55 | 72.84 | 72.46 | qfq | 4,187,472 | 304,234,809 | 4.46% |
| 2026-05-07 | 67.13 | 71.53 | 66.26 | 69.73 | 69.37 | qfq | 2,213,949 | 152,676,958 | 4.20% |
| 2026-05-06 | 67.84 | 68.14 | 65.94 | 66.92 | 66.57 | qfq | 1,578,100 | 105,818,932 | 0.37% |
| 2026-04-30 | 65.66 | 67.74 | 65.30 | 66.67 | 66.32 | qfq | 1,623,266 | 108,569,819 | 1.02% |
| 2026-04-29 | 66.00 | 67.30 | 65.63 | 66.00 | 65.66 | qfq | 1,921,084 | 127,286,371 | -0.09% |
| 2026-04-28 | 67.28 | 69.68 | 65.70 | 66.06 | 65.72 | qfq | 2,203,098 | 148,458,519 | -1.23% |
| 2026-04-27 | 68.60 | 68.94 | 66.35 | 66.88 | 66.53 | qfq | 1,857,074 | 125,322,533 | -2.48% |
| 2026-04-24 | 67.60 | 70.25 | 67.49 | 68.58 | 68.22 | qfq | 1,657,008 | 113,594,576 | -0.03% |
| 2026-04-23 | 69.17 | 69.44 | 67.07 | 68.60 | 68.24 | qfq | 2,208,375 | 150,292,636 | -1.25% |
| 2026-04-22 | 67.92 | 70.67 | 67.33 | 69.47 | 69.11 | qfq | 2,707,894 | 188,289,810 | 2.28% |
| 2026-04-21 | 67.50 | 68.69 | 66.81 | 67.92 | 67.57 | qfq | 2,360,001 | 159,176,791 | -1.12% |
| 2026-04-20 | 65.11 | 69.15 | 64.71 | 68.69 | 68.33 | qfq | 3,736,455 | 253,788,164 | 4.54% |
| 2026-04-17 | 63.83 | 65.90 | 63.00 | 65.71 | 65.37 | qfq | 2,551,200 | 166,309,849 | 2.54% |
| 2026-04-16 | 63.50 | 64.49 | 62.13 | 64.08 | 63.75 | qfq | 2,469,185 | 156,928,843 | 0.93% |
| 2026-04-15 | 63.16 | 65.65 | 62.28 | 63.49 | 63.16 | qfq | 3,271,844 | 207,752,936 | 0.57% |
| 2026-04-14 | 63.06 | 63.29 | 61.79 | 63.13 | 62.80 | qfq | 2,548,804 | 159,899,486 | 0.16% |
| 2026-04-13 | 65.00 | 65.23 | 62.31 | 63.03 | 62.70 | qfq | 3,418,045 | 216,045,800 | -3.40% |
| 2026-04-10 | 67.32 | 69.00 | 63.66 | 65.25 | 64.91 | qfq | 5,175,620 | 337,868,468 | -4.09% |
| 2026-04-09 | 62.16 | 69.18 | 62.02 | 68.03 | 67.68 | qfq | 6,670,819 | 444,547,179 | 8.36% |
| 2026-04-08 | 62.02 | 63.02 | 60.70 | 62.78 | 62.45 | qfq | 2,829,713 | 176,733,685 | 2.36% |
| 2026-04-07 | 61.50 | 62.00 | 59.00 | 61.33 | 61.01 | qfq | 2,697,298 | 164,009,728 | -0.05% |
| 2026-04-03 | 59.77 | 62.00 | 58.00 | 61.36 | 61.04 | qfq | 3,672,088 | 221,353,377 | 3.23% |
| 2026-04-02 | 61.39 | 61.52 | 58.57 | 59.44 | 59.13 | qfq | 3,157,726 | 187,224,051 | -2.62% |
| 2026-04-01 | 62.53 | 63.00 | 60.00 | 61.04 | 60.72 | qfq | 4,009,399 | 245,419,271 | -2.90% |
| 2026-03-31 | 55.65 | 64.80 | 55.48 | 62.86 | 62.53 | qfq | 6,999,599 | 427,715,891 | 12.49% |
| 2026-03-30 | 54.91 | 57.58 | 54.18 | 55.88 | 55.59 | qfq | 2,501,908 | 140,893,743 | 0.34% |
| 2026-03-27 | 52.65 | 57.18 | 52.65 | 55.69 | 55.40 | qfq | 2,797,899 | 155,397,644 | 5.27% |
| 2026-03-26 | 53.89 | 54.84 | 51.64 | 52.90 | 52.63 | qfq | 2,262,376 | 119,581,186 | -1.87% |
| 2026-03-25 | 52.06 | 55.33 | 51.38 | 53.91 | 53.63 | qfq | 2,742,446 | 148,566,377 | 3.36% |
| 2026-03-24 | 48.14 | 52.86 | 47.28 | 52.16 | 51.89 | qfq | 2,620,375 | 131,731,709 | 11.45% |
| 2026-03-23 | 49.80 | 50.22 | 46.60 | 46.80 | 46.56 | qfq | 1,746,129 | 84,498,725 | -7.33% |
| 2026-03-20 | 52.20 | 52.70 | 50.50 | 50.50 | 50.24 | qfq | 1,367,155 | 70,086,475 | -3.26% |
| 2026-03-19 | 54.14 | 54.28 | 51.83 | 52.20 | 51.93 | qfq | 1,661,890 | 88,011,045 | -4.50% |
| 2026-03-18 | 51.66 | 55.92 | 50.88 | 54.66 | 54.38 | qfq | 3,281,041 | 176,997,245 | 6.55% |
| 2026-03-17 | 53.76 | 53.81 | 51.20 | 51.30 | 51.03 | qfq | 1,202,907 | 62,811,974 | -3.57% |
| 2026-03-16 | 52.79 | 53.24 | 52.17 | 53.20 | 52.92 | qfq | 1,178,437 | 62,169,535 | 0.00% |
| 2026-03-13 | 53.86 | 54.20 | 53.11 | 53.20 | 52.92 | qfq | 1,065,400 | 57,149,786 | -1.54% |
| 2026-03-12 | 55.36 | 55.55 | 53.68 | 54.03 | 53.75 | qfq | 1,557,200 | 84,690,604 | -2.38% |
| 2026-03-11 | 56.70 | 57.61 | 55.24 | 55.35 | 55.06 | qfq | 1,324,546 | 74,375,179 | -2.04% |
| 2026-03-10 | 55.50 | 56.51 | 55.50 | 56.50 | 56.21 | qfq | 1,171,654 | 65,829,132 | 2.73% |
| 2026-03-09 | 57.66 | 57.71 | 53.42 | 55.00 | 54.71 | qfq | 3,045,851 | 166,995,675 | -5.87% |
| 2026-03-06 | 57.50 | 58.89 | 56.96 | 58.43 | 58.13 | qfq | 1,382,358 | 80,487,876 | 1.56% |
| 2026-03-05 | 58.87 | 59.23 | 57.21 | 57.53 | 57.23 | qfq | 1,636,544 | 95,194,368 | -0.55% |
| 2026-03-04 | 57.49 | 58.79 | 56.50 | 57.85 | 57.55 | qfq | 1,769,812 | 102,483,232 | 1.14% |
| 2026-03-03 | 60.05 | 60.86 | 57.05 | 57.20 | 56.90 | qfq | 2,419,017 | 142,188,613 | -4.94% |
| 2026-03-02 | 60.57 | 61.07 | 59.22 | 60.17 | 59.86 | qfq | 2,531,431 | 152,303,359 | -2.45% |
| 2026-02-27 | 60.26 | 61.80 | 59.95 | 61.68 | 61.36 | qfq | 2,114,390 | 129,427,479 | 2.10% |
| 2026-02-26 | 61.00 | 61.02 | 59.90 | 60.41 | 60.10 | qfq | 1,859,340 | 112,091,070 | -1.21% |
| 2026-02-25 | 59.50 | 61.66 | 59.40 | 61.15 | 60.83 | qfq | 2,781,709 | 169,584,023 | 2.77% |
| 2026-02-24 | 58.46 | 61.57 | 58.46 | 59.50 | 59.19 | qfq | 2,307,242 | 138,489,871 | 2.64% |
| 2026-02-13 | 58.52 | 59.70 | 57.90 | 57.97 | 57.67 | qfq | 1,517,346 | 89,179,618 | -1.41% |
| 2026-02-12 | 58.46 | 59.40 | 57.81 | 58.80 | 58.49 | qfq | 1,702,281 | 100,032,748 | -0.12% |
| 2026-02-11 | 59.00 | 59.68 | 58.10 | 58.87 | 58.56 | qfq | 2,462,123 | 145,069,384 | 0.29% |
| 2026-02-10 | 55.21 | 61.00 | 55.21 | 58.70 | 58.40 | qfq | 4,596,005 | 270,198,403 | 6.32% |
| 2026-02-09 | 54.67 | 55.86 | 54.06 | 55.21 | 54.92 | qfq | 1,202,900 | 66,443,285 | 2.24% |
| 2026-02-06 | 53.43 | 54.52 | 52.91 | 54.00 | 53.72 | qfq | 1,020,595 | 55,121,540 | 1.22% |
| 2026-02-05 | 54.32 | 54.44 | 52.80 | 53.35 | 53.07 | qfq | 1,075,972 | 57,533,820 | -2.47% |
| 2026-02-04 | 55.10 | 55.48 | 54.23 | 54.70 | 54.42 | qfq | 1,372,287 | 75,096,577 | -1.21% |
| 2026-02-03 | 55.00 | 55.46 | 53.75 | 55.37 | 55.08 | qfq | 1,457,406 | 79,790,328 | 1.80% |
| 2026-02-02 | 55.79 | 56.78 | 54.39 | 54.39 | 54.11 | qfq | 2,013,695 | 111,911,380 | -5.00% |
| 2026-01-30 | 58.99 | 58.99 | 55.00 | 57.25 | 56.95 | qfq | 4,169,891 | 236,324,457 | -4.69% |
| 2026-01-29 | 59.00 | 61.98 | 58.27 | 60.07 | 59.76 | qfq | 5,016,141 | 302,230,590 | 2.33% |
| 2026-01-28 | 59.22 | 59.22 | 57.57 | 58.70 | 58.40 | qfq | 1,949,479 | 113,852,736 | -0.49% |
| 2026-01-27 | 58.25 | 59.41 | 57.03 | 58.99 | 58.68 | qfq | 1,910,065 | 111,536,101 | 1.06% |
| 2026-01-26 | 61.38 | 61.50 | 58.15 | 58.37 | 58.07 | qfq | 2,598,654 | 153,676,947 | -3.28% |
| 2026-01-23 | 59.79 | 60.38 | 59.35 | 60.35 | 60.04 | qfq | 2,218,473 | 133,061,808 | 2.06% |
| 2026-01-22 | 59.71 | 59.87 | 58.96 | 59.13 | 58.82 | qfq | 1,314,965 | 77,959,845 | -0.57% |
| 2026-01-21 | 58.08 | 59.68 | 57.60 | 59.47 | 59.16 | qfq | 1,633,249 | 96,413,086 | 1.71% |
| 2026-01-20 | 59.49 | 59.94 | 58.00 | 58.47 | 58.17 | qfq | 1,870,403 | 109,666,929 | -1.50% |
| 2026-01-19 | 59.11 | 60.15 | 59.07 | 59.36 | 59.05 | qfq | 1,855,854 | 110,571,114 | -0.49% |
| 2026-01-16 | 58.88 | 60.00 | 58.67 | 59.65 | 59.34 | qfq | 2,544,987 | 151,198,022 | 1.65% |
| 2026-01-15 | 57.84 | 58.87 | 57.54 | 58.68 | 58.38 | qfq | 1,804,697 | 105,489,237 | 0.32% |
| 2026-01-14 | 59.51 | 60.30 | 57.51 | 58.49 | 58.19 | qfq | 4,248,652 | 250,447,070 | -2.48% |
| 2026-01-13 | 59.03 | 62.60 | 58.66 | 59.98 | 59.67 | qfq | 5,056,128 | 307,374,181 | 1.52% |
| 2026-01-12 | 59.71 | 59.90 | 58.01 | 59.08 | 58.77 | qfq | 2,617,140 | 154,093,458 | -0.24% |
| 2026-01-09 | 58.10 | 59.60 | 57.80 | 59.22 | 58.91 | qfq | 3,038,115 | 178,759,696 | 1.93% |
| 2026-01-08 | 57.49 | 58.85 | 57.20 | 58.10 | 57.80 | qfq | 2,472,307 | 143,909,657 | 0.35% |
| 2026-01-07 | 57.51 | 58.77 | 57.30 | 57.90 | 57.60 | qfq | 3,293,200 | 191,117,978 | 1.24% |
| 2026-01-06 | 56.38 | 57.50 | 55.91 | 57.19 | 56.89 | qfq | 1,976,533 | 112,254,053 | 1.63% |
| 2026-01-05 | 54.88 | 56.79 | 54.81 | 56.27 | 55.98 | qfq | 1,768,552 | 99,220,593 | 3.12% |
| 2025-12-31 | 55.11 | 55.25 | 54.20 | 54.57 | 54.29 | qfq | 1,158,828 | 63,307,193 | -0.89% |
| 2025-12-30 | 55.74 | 55.83 | 54.81 | 55.06 | 54.77 | qfq | 1,379,337 | 76,342,808 | -2.20% |
| 2025-12-29 | 55.80 | 56.85 | 55.29 | 56.30 | 56.01 | qfq | 1,776,542 | 99,392,602 | 0.90% |
| 2025-12-26 | 56.91 | 56.97 | 55.41 | 55.80 | 55.51 | qfq | 1,759,128 | 98,609,555 | -1.95% |
| 2025-12-25 | 56.36 | 57.78 | 55.53 | 56.91 | 56.61 | qfq | 2,325,322 | 132,060,668 | 1.17% |
| 2025-12-24 | 54.96 | 56.41 | 54.58 | 56.25 | 55.96 | qfq | 1,925,674 | 107,583,042 | 2.35% |
| 2025-12-23 | 54.93 | 55.38 | 54.40 | 54.96 | 54.67 | qfq | 1,230,000 | 67,523,214 | 0.02% |
| 2025-12-22 | 54.00 | 55.34 | 54.00 | 54.95 | 54.66 | qfq | 1,318,190 | 72,305,781 | 1.67% |
| 2025-12-19 | 53.50 | 54.22 | 52.97 | 54.05 | 53.77 | qfq | 1,327,733 | 71,631,998 | 1.69% |
| 2025-12-18 | 53.18 | 54.17 | 52.95 | 53.15 | 52.87 | qfq | 1,173,041 | 62,878,123 | -1.01% |
| 2025-12-17 | 53.75 | 54.33 | 51.95 | 53.69 | 53.41 | qfq | 1,495,218 | 79,311,606 | 1.23% |
| 2025-12-16 | 54.63 | 54.63 | 52.81 | 53.04 | 52.76 | qfq | 1,934,336 | 103,425,275 | -3.77% |
| 2025-12-15 | 55.38 | 56.50 | 54.91 | 55.12 | 54.83 | qfq | 2,055,999 | 114,558,600 | -0.77% |
| 2025-12-12 | 53.89 | 56.05 | 53.70 | 55.55 | 55.26 | qfq | 2,245,115 | 123,988,700 | 3.48% |
| 2025-12-11 | 54.83 | 55.50 | 53.68 | 53.68 | 53.40 | qfq | 1,194,000 | 64,674,286 | -2.17% |
| 2025-12-10 | 54.75 | 55.00 | 54.12 | 54.87 | 54.59 | qfq | 1,035,582 | 56,585,459 | -0.35% |
| 2025-12-09 | 55.11 | 56.09 | 54.74 | 55.06 | 54.77 | qfq | 1,402,354 | 77,607,598 | -0.69% |
| 2025-12-08 | 54.80 | 55.70 | 54.50 | 55.44 | 55.15 | qfq | 1,665,241 | 92,081,811 | 1.30% |
| 2025-12-05 | 53.79 | 55.18 | 53.30 | 54.73 | 54.45 | qfq | 1,666,200 | 90,486,165 | 2.38% |
| 2025-12-04 | 53.93 | 54.10 | 53.03 | 53.46 | 53.18 | qfq | 986,516 | 52,791,835 | -0.63% |
| 2025-12-03 | 54.00 | 54.35 | 53.50 | 53.80 | 53.52 | qfq | 1,104,700 | 59,555,477 | -0.37% |
| 2025-12-02 | 55.00 | 55.00 | 53.83 | 54.00 | 53.72 | qfq | 1,086,389 | 58,837,439 | -2.03% |
| 2025-12-01 | 54.49 | 55.40 | 54.13 | 55.12 | 54.83 | qfq | 1,714,180 | 94,321,353 | 1.08% |
| 2025-11-28 | 53.71 | 54.64 | 53.71 | 54.53 | 54.25 | qfq | 1,084,141 | 58,905,498 | 0.79% |
| 2025-11-27 | 53.26 | 54.48 | 53.26 | 54.10 | 53.82 | qfq | 1,666,951 | 90,197,908 | 1.08% |
| 2025-11-26 | 54.00 | 54.13 | 53.26 | 53.52 | 53.24 | qfq | 1,470,349 | 78,931,202 | -1.13% |
| 2025-11-25 | 53.32 | 54.93 | 53.12 | 54.13 | 53.85 | qfq | 2,093,022 | 113,345,665 | 0.82% |
| 2025-11-24 | 52.92 | 54.10 | 52.80 | 53.69 | 53.41 | qfq | 1,526,182 | 81,592,416 | 1.51% |
| 2025-11-21 | 54.68 | 55.98 | 52.69 | 52.89 | 52.62 | qfq | 2,083,009 | 111,764,085 | -4.60% |
| 2025-11-20 | 55.77 | 56.99 | 55.28 | 55.44 | 55.15 | qfq | 1,791,100 | 100,362,733 | -0.96% |
| 2025-11-19 | 56.92 | 56.92 | 55.56 | 55.98 | 55.69 | qfq | 1,702,200 | 95,543,439 | -0.89% |
| 2025-11-18 | 57.06 | 57.30 | 56.18 | 56.48 | 56.19 | qfq | 2,082,830 | 117,717,922 | -1.83% |
| 2025-11-17 | 58.32 | 58.77 | 57.15 | 57.53 | 57.23 | qfq | 1,906,745 | 109,911,636 | -0.83% |
| 2025-11-14 | 58.30 | 58.87 | 57.88 | 58.01 | 57.71 | qfq | 2,196,897 | 128,028,792 | -1.74% |
| 2025-11-13 | 58.59 | 59.58 | 58.08 | 59.04 | 58.73 | qfq | 2,894,276 | 170,438,512 | 1.62% |
| 2025-11-12 | 60.51 | 60.89 | 57.68 | 58.10 | 57.80 | qfq | 4,587,327 | 268,973,904 | -4.96% |
| 2025-11-11 | 59.69 | 63.40 | 59.55 | 61.13 | 60.81 | qfq | 5,868,458 | 360,684,155 | 2.64% |
| 2025-11-10 | 60.64 | 61.01 | 59.23 | 59.56 | 59.25 | qfq | 2,370,354 | 142,105,599 | -0.65% |
| 2025-11-07 | 59.90 | 60.46 | 59.11 | 59.95 | 59.64 | qfq | 2,541,378 | 151,992,534 | 0.08% |
| 2025-11-06 | 60.42 | 60.63 | 59.72 | 59.90 | 59.59 | qfq | 2,547,616 | 152,951,662 | -0.96% |
| 2025-11-05 | 59.78 | 60.88 | 59.58 | 60.48 | 60.17 | qfq | 2,181,407 | 131,794,425 | 0.17% |
| 2025-11-04 | 61.30 | 61.36 | 59.73 | 60.38 | 60.07 | qfq | 2,267,160 | 136,908,561 | -1.50% |
| 2025-11-03 | 61.82 | 61.88 | 59.94 | 61.30 | 60.98 | qfq | 3,838,581 | 233,616,308 | -1.10% |
| 2025-10-31 | 62.01 | 63.30 | 61.25 | 61.98 | 61.66 | qfq | 5,934,079 | 368,372,649 | -3.86% |
| 2025-10-30 | 64.48 | 68.07 | 62.62 | 64.47 | 64.14 | qfq | 9,044,723 | 593,222,725 | -0.02% |
| 2025-10-29 | 64.08 | 64.67 | 63.57 | 64.48 | 64.15 | qfq | 4,358,647 | 279,695,442 | 0.40% |
| 2025-10-28 | 66.53 | 66.53 | 63.88 | 64.22 | 63.89 | qfq | 4,855,600 | 314,812,264 | -2.65% |
| 2025-10-27 | 65.11 | 68.10 | 65.11 | 65.97 | 65.63 | qfq | 6,145,286 | 407,397,677 | 1.45% |
| 2025-10-24 | 64.90 | 65.35 | 64.03 | 65.03 | 64.69 | qfq | 6,536,227 | 423,314,912 | 1.26% |
| 2025-10-23 | 67.64 | 67.82 | 62.88 | 64.22 | 63.89 | qfq | 8,610,407 | 555,340,015 | -7.09% |
| 2025-10-22 | 74.10 | 75.00 | 68.14 | 69.12 | 68.66 | qfq | 10,591,678 | 752,407,575 | -9.72% |
| 2025-10-21 | 74.30 | 76.56 | 69.05 | 76.56 | 76.05 | qfq | 11,368,506 | 827,704,101 | 3.46% |
| 2025-10-20 | 77.00 | 77.40 | 70.80 | 74.00 | 73.51 | qfq | 12,247,031 | 905,667,047 | -6.55% |
| 2025-10-17 | 73.42 | 83.12 | 72.66 | 79.19 | 78.67 | qfq | 14,718,531 | 1,156,228,119 | 3.87% |
| 2025-10-16 | 70.59 | 79.65 | 70.10 | 76.24 | 75.74 | qfq | 15,593,570 | 1,171,208,379 | 5.89% |
| 2025-10-15 | 83.23 | 85.00 | 71.01 | 72.00 | 71.52 | qfq | 18,025,534 | 1,424,810,727 | -5.39% |
| 2025-10-14 | 76.00 | 76.10 | 71.91 | 76.10 | 75.60 | qfq | 12,490,550 | 947,043,907 | 19.99% |
| 2025-10-13 | 63.42 | 63.42 | 62.11 | 63.42 | 63.00 | qfq | 5,610,669 | 355,759,445 | 20.00% |
| 2025-10-10 | 53.88 | 54.49 | 52.58 | 52.85 | 52.50 | qfq | 2,131,084 | 113,800,571 | -1.29% |
| 2025-10-09 | 51.91 | 53.86 | 51.91 | 53.54 | 53.19 | qfq | 2,887,491 | 153,547,014 | 4.16% |
| 2025-09-30 | 50.75 | 52.00 | 50.75 | 51.40 | 51.06 | qfq | 1,537,400 | 79,169,115 | 0.86% |
| 2025-09-29 | 49.83 | 51.38 | 49.54 | 50.96 | 50.62 | qfq | 1,349,000 | 68,310,781 | 2.27% |
| 2025-09-26 | 50.89 | 52.20 | 49.76 | 49.83 | 49.50 | qfq | 1,494,900 | 75,908,202 | -2.10% |
| 2025-09-25 | 51.50 | 52.30 | 50.86 | 50.90 | 50.56 | qfq | 1,410,000 | 72,586,653 | -1.38% |
| 2025-09-24 | 50.30 | 51.68 | 50.01 | 51.61 | 51.27 | qfq | 1,617,600 | 82,923,692 | 1.41% |
| 2025-09-23 | 52.27 | 52.70 | 49.56 | 50.89 | 50.55 | qfq | 1,996,013 | 100,861,435 | -2.32% |
| 2025-09-22 | 51.55 | 52.31 | 51.31 | 52.10 | 51.76 | qfq | 1,357,200 | 70,436,430 | 0.72% |
| 2025-09-19 | 52.58 | 53.20 | 51.46 | 51.73 | 51.39 | qfq | 1,806,474 | 94,327,121 | -1.90% |
| 2025-09-18 | 53.00 | 55.08 | 52.02 | 52.73 | 52.38 | qfq | 3,922,424 | 210,283,108 | -1.24% |
| 2025-09-17 | 52.28 | 54.48 | 51.53 | 53.39 | 53.04 | qfq | 3,853,500 | 203,292,734 | 2.08% |
| 2025-09-16 | 50.50 | 52.48 | 50.02 | 52.30 | 51.95 | qfq | 2,677,813 | 137,680,459 | 3.73% |
| 2025-09-15 | 51.21 | 51.64 | 50.40 | 50.42 | 50.09 | qfq | 1,378,239 | 69,870,186 | -1.50% |
| 2025-09-12 | 51.55 | 52.01 | 50.70 | 51.19 | 50.85 | qfq | 1,722,747 | 88,402,684 | -0.70% |
| 2025-09-11 | 50.12 | 51.80 | 49.51 | 51.55 | 51.21 | qfq | 1,957,026 | 99,776,325 | 2.85% |
| 2025-09-10 | 49.99 | 50.55 | 49.63 | 50.12 | 49.79 | qfq | 1,213,474 | 60,769,163 | 0.08% |
| 2025-09-09 | 51.60 | 51.60 | 49.70 | 50.08 | 49.75 | qfq | 1,890,441 | 95,416,081 | -2.59% |
| 2025-09-08 | 49.50 | 52.45 | 49.11 | 51.41 | 51.07 | qfq | 2,920,430 | 148,992,039 | 3.48% |
| 2025-09-05 | 48.53 | 49.97 | 48.53 | 49.68 | 49.35 | qfq | 1,729,400 | 85,483,337 | 2.37% |
| 2025-09-04 | 49.83 | 50.90 | 47.67 | 48.53 | 48.21 | qfq | 2,174,200 | 107,784,649 | -2.61% |
| 2025-09-03 | 52.26 | 52.50 | 49.74 | 49.83 | 49.50 | qfq | 2,087,500 | 106,083,207 | -4.04% |
| 2025-09-02 | 53.33 | 53.44 | 50.56 | 51.93 | 51.59 | qfq | 3,380,700 | 174,516,242 | -2.63% |
| 2025-09-01 | 54.00 | 54.46 | 53.11 | 53.33 | 52.98 | qfq | 2,054,200 | 110,046,887 | -1.33% |
| 2025-08-29 | 54.05 | 54.76 | 53.53 | 54.05 | 53.69 | qfq | 3,004,884 | 162,805,923 | -0.57% |
| 2025-08-28 | 54.00 | 55.44 | 52.70 | 54.36 | 54.00 | qfq | 3,461,798 | 187,003,078 | 0.67% |
| 2025-08-27 | 55.31 | 56.15 | 54.00 | 54.00 | 53.64 | qfq | 4,004,600 | 220,840,780 | -2.30% |
| 2025-08-26 | 58.00 | 58.28 | 55.00 | 55.27 | 54.90 | qfq | 5,159,559 | 290,024,036 | -6.48% |
| 2025-08-25 | 57.50 | 59.90 | 56.71 | 59.10 | 58.71 | qfq | 4,153,261 | 242,935,985 | 3.20% |
| 2025-08-22 | 57.65 | 58.92 | 57.27 | 57.27 | 56.89 | qfq | 3,152,463 | 182,512,945 | -1.00% |
| 2025-08-21 | 59.02 | 60.50 | 57.57 | 57.85 | 57.47 | qfq | 3,990,993 | 233,996,032 | -3.36% |
| 2025-08-20 | 59.22 | 62.50 | 58.36 | 59.86 | 59.46 | qfq | 4,671,383 | 280,811,561 | 0.30% |
| 2025-08-19 | 60.02 | 61.80 | 59.01 | 59.68 | 59.29 | qfq | 5,276,252 | 317,690,460 | -2.28% |
| 2025-08-18 | 62.00 | 62.60 | 60.00 | 61.07 | 60.67 | qfq | 8,480,572 | 522,028,482 | -0.26% |
| 2025-08-15 | 58.37 | 65.95 | 57.32 | 61.23 | 60.83 | qfq | 8,230,674 | 511,485,787 | 8.22% |
| 2025-08-14 | 57.65 | 58.45 | 55.70 | 56.58 | 56.21 | qfq | 6,307,941 | 359,290,562 | -1.82% |
| 2025-08-13 | 55.95 | 58.26 | 54.70 | 57.63 | 57.25 | qfq | 8,213,024 | 463,040,274 | 1.14% |
| 2025-08-12 | 54.53 | 59.95 | 53.80 | 56.98 | 56.60 | qfq | 10,154,728 | 578,119,720 | 8.47% |
| 2025-08-11 | 49.31 | 54.99 | 48.01 | 52.53 | 52.18 | qfq | 6,985,452 | 361,865,695 | 7.91% |
| 2025-08-08 | 48.30 | 50.10 | 47.90 | 48.68 | 48.36 | qfq | 4,898,830 | 241,148,133 | 0.39% |
| 2025-08-07 | 47.34 | 49.40 | 46.78 | 48.49 | 48.17 | qfq | 5,538,207 | 265,910,366 | 1.89% |
| 2025-08-06 | 45.28 | 47.99 | 45.28 | 47.59 | 47.28 | qfq | 4,685,800 | 220,541,176 | 4.52% |
| 2025-08-05 | 45.59 | 45.80 | 45.03 | 45.53 | 45.23 | qfq | 1,316,020 | 59,743,094 | 0.29% |
| 2025-08-04 | 44.00 | 45.90 | 43.97 | 45.40 | 45.10 | qfq | 1,535,410 | 69,096,871 | 2.46% |
| 2025-08-01 | 44.76 | 44.87 | 44.20 | 44.31 | 44.02 | qfq | 1,437,093 | 63,842,228 | -1.12% |
| 2025-07-31 | 45.24 | 46.50 | 44.67 | 44.81 | 44.51 | qfq | 1,970,772 | 89,957,148 | -1.71% |
| 2025-07-30 | 45.81 | 46.01 | 44.51 | 45.59 | 45.29 | qfq | 2,323,282 | 104,855,263 | -0.70% |
| 2025-07-29 | 45.91 | 46.76 | 45.42 | 45.91 | 45.61 | qfq | 2,035,500 | 93,684,683 | -0.26% |
| 2025-07-28 | 46.01 | 46.41 | 45.81 | 46.03 | 45.73 | qfq | 2,064,700 | 95,244,886 | -0.71% |
| 2025-07-25 | 47.05 | 47.11 | 45.69 | 46.36 | 46.05 | qfq | 3,043,800 | 140,649,803 | -1.90% |
| 2025-07-24 | 44.90 | 47.65 | 44.89 | 47.26 | 46.95 | qfq | 4,831,531 | 226,543,986 | 4.60% |
| 2025-07-23 | 45.99 | 45.99 | 45.02 | 45.18 | 44.88 | qfq | 1,952,971 | 88,606,870 | -1.89% |
| 2025-07-22 | 45.00 | 46.66 | 44.75 | 46.05 | 45.75 | qfq | 3,544,021 | 162,560,517 | 2.11% |
| 2025-07-21 | 44.62 | 45.16 | 44.41 | 45.10 | 44.80 | qfq | 2,346,008 | 105,286,820 | 0.67% |
| 2025-07-18 | 44.38 | 45.81 | 44.15 | 44.80 | 44.50 | qfq | 3,031,608 | 136,484,005 | 1.17% |
| 2025-07-17 | 44.21 | 44.68 | 43.56 | 44.28 | 43.99 | qfq | 1,945,000 | 85,992,387 | 0.09% |
| 2025-07-16 | 44.70 | 44.71 | 43.88 | 44.24 | 43.95 | qfq | 2,118,646 | 93,653,207 | -1.67% |
| 2025-07-15 | 44.10 | 46.23 | 44.00 | 44.99 | 44.69 | qfq | 3,305,527 | 148,705,428 | 1.42% |
| 2025-07-14 | 44.80 | 45.54 | 43.90 | 44.36 | 44.07 | qfq | 3,645,777 | 161,834,122 | -2.27% |
| 2025-07-11 | 43.16 | 46.77 | 43.16 | 45.39 | 45.09 | qfq | 5,714,622 | 255,506,886 | 5.63% |
| 2025-07-10 | 42.67 | 43.48 | 42.23 | 42.97 | 42.69 | qfq | 1,902,900 | 81,510,916 | 0.82% |
| 2025-07-09 | 43.60 | 43.68 | 42.45 | 42.62 | 42.34 | qfq | 1,607,800 | 69,061,367 | -2.25% |
| 2025-07-08 | 42.40 | 43.78 | 42.22 | 43.60 | 43.31 | qfq | 2,021,200 | 87,490,529 | 2.83% |
| 2025-07-07 | 42.29 | 42.66 | 41.76 | 42.40 | 42.12 | qfq | 1,113,200 | 46,994,667 | 0.26% |
| 2025-07-04 | 42.85 | 43.16 | 42.12 | 42.29 | 42.01 | qfq | 1,889,700 | 80,354,913 | -1.77% |
| 2025-07-03 | 42.98 | 43.33 | 42.81 | 43.05 | 42.77 | qfq | 1,240,600 | 53,377,490 | 0.16% |
| 2025-07-02 | 43.65 | 43.69 | 42.76 | 42.98 | 42.70 | qfq | 1,777,200 | 76,725,386 | -1.56% |
| 2025-07-01 | 44.80 | 44.90 | 43.30 | 43.66 | 43.37 | qfq | 2,660,100 | 116,799,397 | -1.58% |
| 2025-06-30 | 43.87 | 44.58 | 43.08 | 44.36 | 44.07 | qfq | 3,025,500 | 132,643,711 | 2.31% |
| 2025-06-27 | 42.98 | 43.96 | 42.84 | 43.36 | 43.07 | qfq | 2,574,000 | 111,697,679 | 0.28% |
| 2025-06-26 | 43.59 | 44.04 | 43.06 | 43.24 | 42.46 | qfq | 2,185,100 | 95,000,453 | -1.70% |
| 2025-06-25 | 43.90 | 44.29 | 42.86 | 43.99 | 43.20 | qfq | 3,303,600 | 144,102,413 | 0.18% |
| 2025-06-24 | 43.50 | 44.79 | 43.03 | 43.91 | 43.12 | qfq | 3,959,827 | 173,040,263 | -2.14% |
| 2025-06-23 | 43.42 | 46.20 | 43.42 | 44.87 | 44.06 | qfq | 3,823,900 | 171,575,049 | 1.88% |
| 2025-06-20 | 45.48 | 46.87 | 43.92 | 44.04 | 43.25 | qfq | 3,872,800 | 174,326,980 | -3.12% |
| 2025-06-19 | 47.50 | 47.60 | 45.00 | 45.46 | 44.64 | qfq | 5,223,024 | 242,397,366 | -6.92% |
| 2025-06-18 | 49.50 | 51.28 | 46.52 | 48.84 | 47.96 | qfq | 6,435,017 | 310,237,002 | -2.90% |
| 2025-06-17 | 48.33 | 52.98 | 47.68 | 50.30 | 49.40 | qfq | 8,754,146 | 439,929,419 | 4.94% |
| 2025-06-16 | 48.29 | 50.35 | 46.29 | 47.93 | 47.07 | qfq | 5,521,062 | 266,738,631 | -1.88% |
| 2025-06-13 | 49.00 | 53.00 | 47.00 | 48.85 | 47.97 | qfq | 8,379,186 | 413,295,547 | -1.13% |
| 2025-06-12 | 43.70 | 50.25 | 43.02 | 49.41 | 48.52 | qfq | 7,044,634 | 327,573,136 | 13.07% |
| 2025-06-11 | 40.60 | 44.49 | 40.50 | 43.70 | 42.92 | qfq | 4,111,300 | 176,829,206 | 7.21% |
| 2025-06-10 | 41.87 | 42.21 | 40.20 | 40.76 | 40.03 | qfq | 1,685,877 | 69,432,183 | -2.88% |
| 2025-06-09 | 41.21 | 42.39 | 41.06 | 41.97 | 41.22 | qfq | 1,064,300 | 44,593,991 | 1.94% |
| 2025-06-06 | 41.43 | 41.51 | 40.74 | 41.17 | 40.43 | qfq | 701,229 | 28,833,693 | -1.18% |
| 2025-06-05 | 40.70 | 41.95 | 40.70 | 41.66 | 40.91 | qfq | 828,500 | 34,329,437 | 1.68% |
| 2025-06-04 | 40.59 | 41.81 | 40.43 | 40.97 | 40.23 | qfq | 814,300 | 33,505,981 | 0.99% |
| 2025-06-03 | 40.42 | 40.96 | 40.11 | 40.57 | 39.84 | qfq | 526,700 | 21,372,057 | -0.47% |
| 2025-05-30 | 41.43 | 41.43 | 40.75 | 40.76 | 40.03 | qfq | 631,900 | 25,916,574 | -1.55% |
| 2025-05-29 | 41.15 | 41.81 | 40.96 | 41.40 | 40.66 | qfq | 890,800 | 36,859,870 | 0.61% |
| 2025-05-28 | 41.75 | 41.98 | 40.83 | 41.15 | 40.41 | qfq | 1,034,780 | 42,898,241 | -1.44% |
| 2025-05-27 | 42.23 | 42.28 | 41.39 | 41.75 | 41.00 | qfq | 689,400 | 28,746,204 | -1.37% |
| 2025-05-26 | 42.29 | 42.70 | 41.52 | 42.33 | 41.57 | qfq | 781,100 | 33,013,509 | 1.32% |
| 2025-05-23 | 42.48 | 42.78 | 41.75 | 41.78 | 41.03 | qfq | 928,700 | 39,271,782 | -0.83% |
| 2025-05-22 | 43.14 | 43.97 | 42.00 | 42.13 | 41.37 | qfq | 1,301,100 | 55,871,970 | -2.81% |
| 2025-05-21 | 43.95 | 43.95 | 42.69 | 43.35 | 42.57 | qfq | 1,038,200 | 44,841,120 | -1.70% |
| 2025-05-20 | 43.22 | 44.34 | 42.88 | 44.10 | 43.31 | qfq | 1,366,700 | 59,745,070 | 2.37% |
| 2025-05-19 | 42.81 | 43.20 | 41.77 | 43.08 | 42.31 | qfq | 999,028 | 42,495,823 | 0.37% |
| 2025-05-16 | 42.20 | 43.12 | 42.08 | 42.92 | 42.15 | qfq | 1,342,700 | 57,343,578 | 1.15% |
| 2025-05-15 | 43.48 | 43.72 | 42.20 | 42.43 | 41.67 | qfq | 1,521,626 | 65,044,120 | -3.11% |
| 2025-05-14 | 43.07 | 44.28 | 43.00 | 43.79 | 43.00 | qfq | 1,744,300 | 76,229,411 | 1.70% |
| 2025-05-13 | 43.50 | 44.64 | 42.37 | 43.06 | 42.29 | qfq | 1,573,848 | 68,101,638 | -0.37% |
| 2025-05-12 | 40.66 | 43.36 | 40.66 | 43.22 | 42.44 | qfq | 2,267,677 | 95,866,991 | 6.69% |
| 2025-05-09 | 41.53 | 41.87 | 40.11 | 40.51 | 39.78 | qfq | 1,677,426 | 68,388,631 | -2.24% |
| 2025-05-08 | 39.65 | 41.75 | 39.48 | 41.44 | 40.70 | qfq | 2,370,145 | 97,232,606 | 3.60% |
| 2025-05-07 | 39.19 | 40.80 | 39.03 | 40.00 | 39.28 | qfq | 2,274,900 | 90,877,432 | 2.56% |
| 2025-05-06 | 37.80 | 39.00 | 37.80 | 39.00 | 38.30 | qfq | 2,072,400 | 80,111,239 | 3.67% |
| 2025-04-30 | 38.27 | 39.40 | 37.58 | 37.62 | 36.95 | qfq | 2,073,401 | 79,417,001 | -2.77% |
| 2025-04-29 | 38.56 | 38.99 | 36.84 | 38.69 | 38.00 | qfq | 3,166,219 | 119,894,972 | -1.23% |
| 2025-04-28 | 42.60 | 42.60 | 38.55 | 39.17 | 38.47 | qfq | 5,163,528 | 208,157,597 | 10.34% |
| 2025-04-11 | 35.21 | 36.16 | 35.01 | 35.50 | 34.86 | qfq | 1,814,400 | 64,943,438 | -0.39% |
| 2025-04-10 | 36.44 | 37.28 | 35.60 | 35.64 | 35.00 | qfq | 2,128,600 | 77,570,625 | 0.93% |
| 2025-04-09 | 32.78 | 35.80 | 31.10 | 35.31 | 34.68 | qfq | 2,283,400 | 77,052,860 | 4.13% |
| 2025-04-08 | 32.33 | 33.99 | 32.18 | 33.91 | 33.30 | qfq | 2,545,700 | 84,339,066 | 4.95% |
| 2025-04-07 | 36.99 | 38.03 | 32.16 | 32.31 | 31.73 | qfq | 3,062,489 | 104,541,492 | -19.63% |
| 2025-04-03 | 41.89 | 43.00 | 40.00 | 40.20 | 39.48 | qfq | 2,226,012 | 91,230,032 | -6.49% |
| 2025-04-02 | 43.92 | 43.92 | 42.87 | 42.99 | 42.22 | qfq | 608,902 | 26,367,088 | -0.72% |
| 2025-04-01 | 42.66 | 44.38 | 42.66 | 43.30 | 42.52 | qfq | 1,050,900 | 45,784,712 | 1.24% |
| 2025-03-31 | 41.99 | 42.99 | 41.63 | 42.77 | 42.00 | qfq | 897,616 | 37,954,519 | 0.64% |
| 2025-03-28 | 44.99 | 45.60 | 41.95 | 42.50 | 41.74 | qfq | 1,932,816 | 83,516,930 | -6.37% |
| 2025-03-27 | 44.18 | 46.00 | 43.20 | 45.39 | 44.58 | qfq | 1,374,600 | 61,878,002 | 2.23% |
| 2025-03-26 | 44.60 | 45.45 | 44.25 | 44.40 | 43.60 | qfq | 851,800 | 38,228,581 | -0.45% |
| 2025-03-25 | 44.58 | 45.18 | 43.67 | 44.60 | 43.80 | qfq | 1,345,600 | 59,922,264 | 1.36% |
| 2025-03-24 | 46.00 | 46.75 | 43.51 | 44.00 | 43.21 | qfq | 2,212,048 | 99,314,108 | -5.72% |
| 2025-03-21 | 45.74 | 46.75 | 45.01 | 46.67 | 45.83 | qfq | 1,498,100 | 68,683,060 | 2.03% |
| 2025-03-20 | 46.58 | 47.06 | 45.33 | 45.74 | 44.92 | qfq | 1,406,400 | 64,387,755 | -1.95% |
| 2025-03-19 | 47.01 | 47.87 | 46.06 | 46.65 | 45.81 | qfq | 1,743,500 | 81,727,504 | -1.83% |
| 2025-03-18 | 44.88 | 48.47 | 44.88 | 47.52 | 46.67 | qfq | 2,547,129 | 120,352,956 | 5.37% |
| 2025-03-17 | 45.18 | 45.45 | 43.62 | 45.10 | 44.29 | qfq | 1,619,303 | 71,822,931 | -0.29% |
| 2025-03-14 | 44.02 | 45.30 | 43.36 | 45.23 | 44.42 | qfq | 1,376,499 | 60,899,560 | 2.35% |
| 2025-03-13 | 44.78 | 45.50 | 43.80 | 44.19 | 43.40 | qfq | 1,180,503 | 52,413,613 | -0.58% |
| 2025-03-12 | 42.88 | 44.78 | 42.66 | 44.45 | 43.65 | qfq | 1,933,302 | 84,858,008 | 4.59% |
| 2025-03-11 | 42.42 | 42.97 | 41.20 | 42.50 | 41.74 | qfq | 1,488,033 | 62,576,857 | -1.51% |
| 2025-03-10 | 43.96 | 44.10 | 42.92 | 43.15 | 42.38 | qfq | 1,031,500 | 44,819,127 | -1.21% |
| 2025-03-07 | 43.12 | 44.68 | 42.85 | 43.68 | 42.90 | qfq | 1,366,000 | 60,021,087 | 1.35% |
| 2025-03-06 | 43.07 | 43.38 | 42.87 | 43.10 | 42.33 | qfq | 1,081,800 | 46,627,902 | 0.09% |
| 2025-03-05 | 42.79 | 43.19 | 42.12 | 43.06 | 42.29 | qfq | 843,900 | 36,031,510 | -0.30% |
| 2025-03-04 | 42.11 | 43.55 | 41.66 | 43.19 | 42.42 | qfq | 1,037,643 | 44,606,171 | 2.56% |
| 2025-03-03 | 42.83 | 42.97 | 41.20 | 42.11 | 41.35 | qfq | 1,628,388 | 68,740,395 | -1.52% |
| 2025-02-28 | 46.00 | 46.43 | 42.65 | 42.76 | 41.99 | qfq | 2,121,525 | 93,247,909 | -8.00% |
| 2025-02-27 | 45.46 | 46.84 | 44.44 | 46.48 | 45.65 | qfq | 2,065,720 | 94,804,776 | 2.13% |
| 2025-02-26 | 43.30 | 46.35 | 43.30 | 45.51 | 44.69 | qfq | 2,401,026 | 108,910,136 | 5.57% |
| 2025-02-25 | 43.10 | 43.48 | 42.09 | 43.11 | 42.34 | qfq | 1,221,771 | 52,334,511 | 0.02% |
| 2025-02-24 | 42.00 | 44.15 | 41.90 | 43.10 | 42.33 | qfq | 1,748,461 | 75,392,947 | 2.30% |
| 2025-02-21 | 42.26 | 42.56 | 41.46 | 42.13 | 41.37 | qfq | 1,262,083 | 53,053,348 | -0.50% |
| 2025-02-20 | 41.47 | 42.40 | 40.78 | 42.34 | 41.58 | qfq | 1,886,683 | 78,924,410 | 2.84% |
| 2025-02-19 | 39.63 | 41.30 | 39.60 | 41.17 | 40.43 | qfq | 1,291,283 | 52,674,777 | 3.68% |
| 2025-02-18 | 41.00 | 41.46 | 39.65 | 39.71 | 39.00 | qfq | 1,692,800 | 68,675,465 | -3.15% |
| 2025-02-17 | 40.69 | 41.15 | 40.60 | 41.00 | 40.26 | qfq | 820,627 | 33,514,985 | 0.10% |
| 2025-02-14 | 40.54 | 41.49 | 40.49 | 40.96 | 40.23 | qfq | 1,135,600 | 46,587,049 | 1.39% |
| 2025-02-13 | 41.35 | 41.35 | 40.39 | 40.40 | 39.68 | qfq | 1,182,683 | 48,090,636 | -2.32% |
| 2025-02-12 | 40.86 | 41.40 | 40.68 | 41.36 | 40.62 | qfq | 1,241,600 | 51,013,454 | 0.39% |
| 2025-02-11 | 39.98 | 41.48 | 39.98 | 41.20 | 40.46 | qfq | 1,829,515 | 74,922,269 | 2.13% |
| 2025-02-10 | 40.83 | 41.01 | 39.82 | 40.34 | 39.62 | qfq | 2,223,574 | 89,221,752 | -0.69% |
| 2025-02-07 | 41.56 | 41.57 | 39.60 | 40.62 | 39.89 | qfq | 2,664,091 | 107,969,656 | -2.33% |
| 2025-02-06 | 41.09 | 41.75 | 40.78 | 41.59 | 40.84 | qfq | 1,148,100 | 47,550,654 | 1.04% |
| 2025-02-05 | 41.52 | 41.99 | 40.66 | 41.16 | 40.42 | qfq | 1,292,500 | 53,361,233 | -0.87% |
| 2025-01-27 | 42.08 | 42.77 | 40.90 | 41.52 | 40.78 | qfq | 1,225,800 | 51,110,751 | -1.14% |
| 2025-01-24 | 41.75 | 42.69 | 41.26 | 42.00 | 41.25 | qfq | 1,956,393 | 82,134,496 | -0.14% |
| 2025-01-23 | 40.20 | 42.98 | 40.20 | 42.06 | 41.31 | qfq | 3,625,793 | 152,218,485 | 5.36% |
| 2025-01-22 | 40.25 | 40.38 | 39.42 | 39.92 | 39.20 | qfq | 762,100 | 30,428,597 | -0.65% |
| 2025-01-21 | 40.70 | 41.00 | 39.20 | 40.18 | 39.46 | qfq | 1,274,900 | 50,872,609 | -1.28% |
| 2025-01-20 | 40.36 | 41.05 | 39.83 | 40.70 | 39.97 | qfq | 1,927,500 | 77,839,921 | 1.67% |
| 2025-01-17 | 38.40 | 40.65 | 38.00 | 40.03 | 39.31 | qfq | 2,768,732 | 110,018,437 | 4.90% |
| 2025-01-16 | 38.90 | 39.07 | 37.86 | 38.16 | 37.48 | qfq | 897,200 | 34,432,210 | -1.27% |
| 2025-01-15 | 39.07 | 39.48 | 38.30 | 38.65 | 37.96 | qfq | 988,500 | 38,288,216 | -1.07% |
| 2025-01-14 | 36.64 | 39.21 | 36.64 | 39.07 | 38.37 | qfq | 1,624,926 | 62,345,671 | 6.72% |
| 2025-01-13 | 37.63 | 37.90 | 36.09 | 36.61 | 35.95 | qfq | 711,877 | 26,220,386 | -0.97% |
| 2025-01-10 | 36.91 | 38.30 | 36.45 | 36.97 | 36.31 | qfq | 1,253,477 | 46,928,131 | 0.19% |
| 2025-01-09 | 36.05 | 37.40 | 35.61 | 36.90 | 36.24 | qfq | 966,265 | 35,613,995 | 2.36% |
| 2025-01-08 | 36.28 | 36.45 | 35.02 | 36.05 | 35.40 | qfq | 930,300 | 33,263,484 | -1.96% |
| 2025-01-07 | 35.99 | 37.10 | 35.60 | 36.77 | 36.11 | qfq | 814,000 | 29,669,136 | 2.17% |
| 2025-01-06 | 35.90 | 36.80 | 34.80 | 35.99 | 35.34 | qfq | 879,400 | 31,591,447 | -1.02% |
| 2025-01-03 | 38.08 | 38.65 | 36.30 | 36.36 | 35.71 | qfq | 1,477,303 | 55,421,106 | -4.59% |
| 2025-01-02 | 39.62 | 39.97 | 37.56 | 38.11 | 37.43 | qfq | 2,278,472 | 88,496,879 | -4.41% |
| 2024-12-31 | 38.90 | 40.70 | 38.22 | 39.87 | 39.15 | qfq | 3,086,768 | 122,019,210 | 3.67% |
| 2024-12-30 | 38.08 | 40.00 | 37.57 | 38.46 | 37.77 | qfq | 1,557,149 | 60,653,174 | -0.03% |
| 2024-12-27 | 38.79 | 39.00 | 38.26 | 38.47 | 37.78 | qfq | 974,800 | 37,615,697 | -0.82% |
| 2024-12-26 | 37.13 | 38.88 | 37.10 | 38.79 | 38.09 | qfq | 1,200,664 | 46,187,071 | 3.58% |
| 2024-12-25 | 38.48 | 38.53 | 36.98 | 37.45 | 36.78 | qfq | 930,243 | 34,873,796 | -2.68% |
| 2024-12-24 | 37.77 | 38.85 | 37.30 | 38.48 | 37.79 | qfq | 1,324,246 | 50,475,192 | 3.44% |
| 2024-12-23 | 39.31 | 39.36 | 37.20 | 37.20 | 36.53 | qfq | 1,596,819 | 60,333,607 | -4.62% |
| 2024-12-20 | 38.00 | 39.20 | 37.91 | 39.00 | 38.30 | qfq | 1,251,103 | 48,531,957 | 2.63% |
| 2024-12-19 | 37.37 | 38.60 | 36.80 | 38.00 | 37.32 | qfq | 1,312,700 | 49,747,001 | 0.80% |
| 2024-12-18 | 38.68 | 38.68 | 37.30 | 37.70 | 37.02 | qfq | 1,481,241 | 56,096,572 | -1.69% |
| 2024-12-17 | 39.80 | 40.25 | 38.00 | 38.35 | 37.66 | qfq | 1,588,548 | 61,761,449 | -4.24% |
| 2024-12-16 | 40.80 | 41.79 | 39.70 | 40.05 | 39.33 | qfq | 1,969,148 | 80,176,733 | -1.89% |
| 2024-12-13 | 40.00 | 41.99 | 39.36 | 40.82 | 40.09 | qfq | 2,723,478 | 111,126,176 | 0.86% |
| 2024-12-12 | 39.84 | 41.58 | 39.25 | 40.47 | 39.74 | qfq | 2,806,640 | 114,391,282 | 3.37% |
| 2024-12-11 | 38.18 | 40.25 | 38.17 | 39.15 | 38.45 | qfq | 2,505,021 | 99,233,864 | 1.56% |
| 2024-12-10 | 39.30 | 40.06 | 38.52 | 38.55 | 37.86 | qfq | 2,118,437 | 83,028,047 | -0.26% |
| 2024-12-09 | 38.65 | 39.10 | 37.91 | 38.65 | 37.96 | qfq | 1,636,510 | 63,014,021 | -0.64% |
| 2024-12-06 | 36.93 | 39.20 | 36.60 | 38.90 | 38.20 | qfq | 4,098,287 | 156,447,006 | 5.05% |
| 2024-12-05 | 36.14 | 37.38 | 36.00 | 37.03 | 36.37 | qfq | 1,925,400 | 70,921,038 | 0.93% |
| 2024-12-04 | 37.38 | 37.80 | 36.30 | 36.69 | 36.03 | qfq | 2,110,900 | 77,689,486 | -1.21% |
| 2024-12-03 | 36.45 | 37.58 | 36.30 | 37.14 | 36.47 | qfq | 2,595,928 | 96,097,972 | 1.89% |
| 2024-12-02 | 35.28 | 37.22 | 34.72 | 36.45 | 35.80 | qfq | 2,152,643 | 77,268,565 | 3.32% |
| 2024-11-29 | 34.93 | 35.65 | 34.55 | 35.28 | 34.65 | qfq | 946,400 | 33,344,756 | 0.86% |
| 2024-11-28 | 35.60 | 35.60 | 34.81 | 34.98 | 34.35 | qfq | 1,018,500 | 35,941,677 | -1.49% |
| 2024-11-27 | 35.05 | 35.65 | 33.84 | 35.51 | 34.87 | qfq | 1,658,463 | 57,612,977 | 0.54% |
| 2024-11-26 | 37.34 | 37.41 | 35.27 | 35.32 | 34.69 | qfq | 2,674,402 | 96,632,946 | -6.31% |
| 2024-11-25 | 35.50 | 38.08 | 35.50 | 37.70 | 37.02 | qfq | 4,266,900 | 159,172,754 | 4.32% |
| 2024-11-22 | 35.83 | 37.27 | 35.72 | 36.14 | 35.49 | qfq | 2,548,100 | 93,107,574 | 0.11% |
| 2024-11-21 | 35.54 | 36.30 | 35.41 | 36.10 | 35.45 | qfq | 1,134,809 | 40,757,346 | 0.50% |
| 2024-11-20 | 35.35 | 36.48 | 34.92 | 35.92 | 35.28 | qfq | 1,599,880 | 57,063,129 | 2.89% |
| 2024-11-19 | 33.15 | 34.91 | 33.06 | 34.91 | 34.28 | qfq | 1,582,961 | 53,809,762 | 5.85% |
| 2024-11-18 | 34.21 | 34.70 | 32.51 | 32.98 | 32.39 | qfq | 1,312,600 | 43,954,396 | -3.93% |
| 2024-11-15 | 35.01 | 35.43 | 34.21 | 34.33 | 33.71 | qfq | 1,341,900 | 46,883,693 | -2.14% |
| 2024-11-14 | 37.08 | 37.19 | 35.08 | 35.08 | 34.45 | qfq | 2,119,417 | 76,267,723 | -5.29% |
| 2024-11-13 | 36.88 | 37.59 | 36.33 | 37.04 | 36.38 | qfq | 1,626,337 | 60,009,859 | 0.11% |
| 2024-11-12 | 37.74 | 37.90 | 36.45 | 37.00 | 36.34 | qfq | 2,500,853 | 93,207,004 | -1.96% |
| 2024-11-11 | 36.30 | 38.97 | 35.97 | 37.74 | 37.06 | qfq | 2,968,195 | 111,675,308 | 3.97% |
| 2024-11-08 | 36.70 | 37.30 | 36.20 | 36.30 | 35.65 | qfq | 2,503,402 | 91,776,611 | -0.95% |
| 2024-11-07 | 36.30 | 36.88 | 35.76 | 36.65 | 35.99 | qfq | 2,964,039 | 107,572,083 | -0.84% |
| 2024-11-06 | 37.20 | 38.27 | 36.59 | 36.96 | 36.30 | qfq | 4,326,522 | 161,523,760 | -1.44% |
| 2024-11-05 | 35.93 | 38.67 | 35.66 | 37.50 | 36.83 | qfq | 4,662,106 | 171,669,292 | 3.05% |
| 2024-11-04 | 37.80 | 38.00 | 35.30 | 36.39 | 35.74 | qfq | 5,774,888 | 207,960,539 | -5.18% |
| 2024-11-01 | 34.98 | 41.72 | 34.58 | 38.38 | 37.69 | qfq | 8,120,227 | 312,147,294 | 10.38% |
| 2024-10-31 | 34.59 | 35.51 | 34.49 | 34.77 | 34.15 | qfq | 1,137,252 | 39,808,972 | 0.09% |
| 2024-10-30 | 34.20 | 35.10 | 34.11 | 34.74 | 34.12 | qfq | 1,035,700 | 35,892,720 | 0.90% |
| 2024-10-29 | 35.94 | 36.07 | 34.30 | 34.43 | 33.81 | qfq | 2,003,100 | 70,022,403 | -5.05% |
| 2024-10-28 | 36.01 | 36.38 | 35.80 | 36.26 | 35.61 | qfq | 819,270 | 29,644,309 | 0.33% |
| 2024-10-25 | 35.57 | 36.44 | 35.37 | 36.14 | 35.49 | qfq | 902,138 | 32,482,005 | 1.60% |
| 2024-10-24 | 36.05 | 36.29 | 35.51 | 35.57 | 34.93 | qfq | 553,598 | 19,775,829 | -1.33% |
| 2024-10-23 | 36.30 | 36.83 | 35.90 | 36.05 | 35.40 | qfq | 1,094,242 | 39,600,220 | -1.58% |
| 2024-10-22 | 35.40 | 36.99 | 35.29 | 36.63 | 35.97 | qfq | 2,052,988 | 74,439,709 | 3.30% |
| 2024-10-21 | 35.53 | 36.00 | 35.14 | 35.46 | 34.82 | qfq | 1,536,921 | 54,673,394 | 0.20% |
| 2024-10-18 | 34.49 | 36.00 | 34.11 | 35.39 | 34.76 | qfq | 1,754,719 | 62,013,143 | 2.64% |
| 2024-10-17 | 34.25 | 35.08 | 34.21 | 34.48 | 33.86 | qfq | 1,168,680 | 40,617,493 | 0.50% |
| 2024-10-16 | 33.92 | 34.60 | 33.71 | 34.31 | 33.69 | qfq | 838,888 | 28,636,043 | 0.03% |
| 2024-10-15 | 34.52 | 35.60 | 34.13 | 34.30 | 33.68 | qfq | 1,496,834 | 52,162,768 | -1.27% |
| 2024-10-14 | 34.00 | 34.83 | 33.00 | 34.74 | 34.12 | qfq | 1,404,052 | 47,948,737 | 1.70% |
| 2024-10-11 | 35.30 | 36.22 | 33.60 | 34.16 | 33.55 | qfq | 1,655,892 | 57,989,080 | -4.39% |
| 2024-10-10 | 36.16 | 36.80 | 35.10 | 35.73 | 35.09 | qfq | 1,540,030 | 55,551,766 | -0.17% |
| 2024-10-09 | 36.50 | 38.34 | 35.79 | 35.79 | 35.15 | qfq | 2,639,131 | 97,542,452 | -7.16% |
| 2024-10-08 | 40.00 | 40.80 | 35.18 | 38.55 | 37.86 | qfq | 4,205,023 | 161,701,539 | 12.33% |
| 2024-09-30 | 31.60 | 34.65 | 30.66 | 34.32 | 33.70 | qfq | 3,122,433 | 102,447,253 | 13.45% |
| 2024-09-27 | 28.71 | 30.76 | 28.71 | 30.25 | 29.71 | qfq | 1,339,262 | 39,893,258 | 6.14% |
| 2024-09-26 | 27.89 | 28.65 | 27.83 | 28.50 | 27.99 | qfq | 810,800 | 23,007,217 | 2.15% |
| 2024-09-25 | 27.89 | 28.56 | 27.89 | 27.90 | 27.40 | qfq | 785,546 | 22,157,362 | 1.20% |
| 2024-09-24 | 26.86 | 27.73 | 26.61 | 27.57 | 27.08 | qfq | 736,600 | 20,069,728 | 3.34% |
| 2024-09-23 | 26.95 | 27.08 | 26.58 | 26.68 | 26.20 | qfq | 456,376 | 12,213,553 | -1.48% |
| 2024-09-20 | 27.07 | 27.22 | 26.70 | 27.08 | 26.59 | qfq | 641,600 | 17,310,176 | 0.63% |
| 2024-09-19 | 26.81 | 27.30 | 26.71 | 26.91 | 26.43 | qfq | 723,548 | 19,551,875 | 0.56% |
| 2024-09-18 | 27.10 | 27.36 | 26.57 | 26.76 | 26.28 | qfq | 497,628 | 13,357,660 | -1.69% |
| 2024-09-13 | 27.61 | 27.82 | 27.11 | 27.22 | 26.73 | qfq | 360,540 | 9,899,998 | -1.41% |
| 2024-09-12 | 28.06 | 28.45 | 27.56 | 27.61 | 27.11 | qfq | 374,671 | 10,515,199 | -1.22% |
| 2024-09-11 | 27.78 | 28.18 | 27.78 | 27.95 | 27.45 | qfq | 307,177 | 8,595,038 | -0.50% |
| 2024-09-10 | 27.55 | 28.18 | 27.51 | 28.09 | 27.59 | qfq | 358,333 | 9,985,052 | 1.15% |
| 2024-09-09 | 27.60 | 28.09 | 27.38 | 27.77 | 27.27 | qfq | 411,642 | 11,441,072 | -0.22% |
| 2024-09-06 | 28.70 | 28.70 | 27.75 | 27.83 | 27.33 | qfq | 590,600 | 16,611,907 | -2.86% |
| 2024-09-05 | 28.27 | 28.98 | 28.10 | 28.65 | 28.14 | qfq | 679,519 | 19,392,531 | 1.38% |
| 2024-09-04 | 28.13 | 28.66 | 27.77 | 28.26 | 27.75 | qfq | 636,177 | 18,033,910 | 1.18% |
| 2024-09-03 | 27.71 | 28.38 | 27.46 | 27.93 | 27.43 | qfq | 568,894 | 15,962,079 | 0.29% |
| 2024-09-02 | 28.45 | 28.78 | 27.83 | 27.85 | 27.35 | qfq | 1,094,377 | 30,917,886 | -0.54% |
| 2024-08-30 | 27.86 | 29.17 | 27.42 | 28.00 | 27.50 | qfq | 2,068,751 | 58,598,649 | 4.52% |
| 2024-08-29 | 25.76 | 26.95 | 25.56 | 26.79 | 26.31 | qfq | 841,100 | 22,231,207 | 4.08% |
| 2024-08-28 | 25.65 | 25.95 | 25.21 | 25.74 | 25.28 | qfq | 451,800 | 11,576,542 | 0.35% |
| 2024-08-27 | 25.89 | 26.07 | 25.45 | 25.65 | 25.19 | qfq | 526,029 | 13,527,072 | -1.46% |
| 2024-08-26 | 25.76 | 26.35 | 25.67 | 26.03 | 25.56 | qfq | 433,028 | 11,286,719 | 1.05% |
| 2024-08-23 | 26.13 | 26.13 | 25.45 | 25.76 | 25.30 | qfq | 420,500 | 10,825,747 | -1.00% |
| 2024-08-22 | 26.79 | 26.79 | 26.02 | 26.02 | 25.55 | qfq | 396,656 | 10,421,334 | -1.85% |
| 2024-08-21 | 26.55 | 26.90 | 26.22 | 26.51 | 26.03 | qfq | 389,144 | 10,357,998 | -0.15% |
| 2024-08-20 | 27.29 | 27.29 | 26.34 | 26.55 | 26.07 | qfq | 667,628 | 17,831,809 | -3.45% |
| 2024-08-19 | 27.05 | 27.92 | 27.05 | 27.50 | 27.01 | qfq | 812,254 | 22,220,047 | 0.40% |
| 2024-08-16 | 27.98 | 27.98 | 27.25 | 27.39 | 26.90 | qfq | 513,000 | 14,130,746 | -0.98% |
| 2024-08-15 | 27.35 | 27.87 | 27.35 | 27.66 | 27.16 | qfq | 506,144 | 14,015,398 | 0.18% |
| 2024-08-14 | 27.58 | 27.90 | 27.40 | 27.61 | 27.11 | qfq | 542,503 | 15,023,430 | 0.22% |
| 2024-08-13 | 27.70 | 28.00 | 27.00 | 27.55 | 27.06 | qfq | 1,172,674 | 32,285,915 | -2.79% |
| 2024-08-12 | 27.22 | 28.59 | 27.07 | 28.34 | 27.83 | qfq | 959,873 | 26,623,589 | 4.00% |
| 2024-08-09 | 27.50 | 27.86 | 27.23 | 27.25 | 26.76 | qfq | 468,728 | 12,894,465 | -0.07% |
| 2024-08-08 | 27.66 | 27.76 | 27.20 | 27.27 | 26.78 | qfq | 499,551 | 13,691,775 | -1.41% |
| 2024-08-07 | 27.67 | 28.08 | 27.54 | 27.66 | 27.16 | qfq | 422,217 | 11,733,738 | -0.07% |
| 2024-08-06 | 27.77 | 27.98 | 27.38 | 27.68 | 27.18 | qfq | 561,654 | 15,536,227 | 1.62% |
| 2024-08-05 | 28.28 | 28.60 | 27.24 | 27.24 | 26.75 | qfq | 698,100 | 19,520,846 | -4.62% |
| 2024-08-02 | 29.20 | 29.38 | 28.47 | 28.56 | 28.05 | qfq | 457,054 | 13,205,835 | -2.46% |
| 2024-08-01 | 29.48 | 29.87 | 29.23 | 29.28 | 28.75 | qfq | 490,153 | 14,464,495 | -0.68% |
| 2024-07-31 | 29.20 | 29.66 | 28.61 | 29.48 | 28.95 | qfq | 634,026 | 18,594,558 | 2.36% |
| 2024-07-30 | 28.47 | 29.14 | 28.40 | 28.80 | 28.28 | qfq | 398,028 | 11,490,084 | 0.17% |
| 2024-07-29 | 28.71 | 29.14 | 28.43 | 28.75 | 28.23 | qfq | 358,306 | 10,329,276 | -0.07% |
| 2024-07-26 | 28.23 | 28.90 | 28.22 | 28.77 | 28.25 | qfq | 394,228 | 11,332,807 | 1.34% |
| 2024-07-25 | 28.18 | 28.75 | 27.80 | 28.39 | 27.88 | qfq | 514,747 | 14,568,469 | 0.67% |
| 2024-07-24 | 28.50 | 28.75 | 28.11 | 28.20 | 27.69 | qfq | 569,394 | 16,162,575 | -1.23% |
| 2024-07-23 | 29.54 | 29.68 | 28.55 | 28.55 | 28.04 | qfq | 378,528 | 10,996,496 | -2.96% |
| 2024-07-22 | 29.69 | 29.78 | 29.32 | 29.42 | 28.89 | qfq | 362,992 | 10,704,708 | -0.84% |
| 2024-07-19 | 29.05 | 29.87 | 29.05 | 29.67 | 29.14 | qfq | 464,744 | 13,758,877 | 1.33% |
| 2024-07-18 | 29.70 | 29.70 | 26.06 | 29.28 | 28.75 | qfq | 732,880 | 21,283,223 | -1.74% |
| 2024-07-17 | 30.41 | 30.69 | 29.71 | 29.80 | 29.27 | qfq | 665,400 | 19,919,355 | -2.01% |
| 2024-07-16 | 30.65 | 30.99 | 30.20 | 30.41 | 29.86 | qfq | 695,932 | 21,206,717 | -0.98% |
| 2024-07-15 | 31.13 | 31.50 | 30.66 | 30.71 | 30.16 | qfq | 569,900 | 17,616,091 | -2.20% |
| 2024-07-12 | 31.66 | 31.92 | 31.20 | 31.40 | 30.84 | qfq | 739,400 | 23,332,585 | -0.92% |
| 2024-07-11 | 31.61 | 31.86 | 30.99 | 31.69 | 31.12 | qfq | 1,101,203 | 34,692,593 | 1.93% |
| 2024-07-10 | 30.99 | 31.54 | 30.34 | 31.09 | 30.53 | qfq | 1,148,154 | 35,655,125 | 0.32% |
| 2024-07-09 | 29.92 | 31.00 | 29.73 | 30.99 | 30.43 | qfq | 1,054,979 | 32,287,999 | 3.13% |
| 2024-07-08 | 30.98 | 30.99 | 29.72 | 30.05 | 29.51 | qfq | 765,025 | 23,090,981 | -2.44% |
| 2024-07-05 | 30.00 | 30.92 | 29.89 | 30.80 | 30.25 | qfq | 737,871 | 22,500,015 | 2.26% |
| 2024-07-04 | 30.76 | 30.97 | 30.03 | 30.12 | 29.58 | qfq | 853,310 | 25,973,595 | -1.57% |
| 2024-07-03 | 32.20 | 32.23 | 30.60 | 30.60 | 30.05 | qfq | 1,849,006 | 57,532,107 | -5.26% |
| 2024-07-02 | 33.18 | 33.58 | 32.28 | 32.30 | 31.72 | qfq | 1,964,042 | 64,228,248 | -4.10% |
| 2024-07-01 | 34.04 | 35.88 | 32.90 | 33.68 | 33.08 | qfq | 3,102,597 | 104,870,168 | 6.65% |
| 2024-06-28 | 31.58 | 32.30 | 31.19 | 31.58 | 31.01 | qfq | 709,764 | 22,604,522 | 0.80% |
| 2024-06-27 | 31.97 | 32.27 | 31.31 | 31.33 | 30.77 | qfq | 720,884 | 22,853,175 | -1.91% |
| 2024-06-26 | 30.75 | 31.95 | 30.62 | 31.94 | 31.37 | qfq | 810,826 | 25,579,238 | 3.57% |
| 2024-06-25 | 30.11 | 31.15 | 30.11 | 30.84 | 30.29 | qfq | 873,541 | 26,854,575 | 2.42% |
| 2024-06-24 | 31.44 | 31.60 | 30.08 | 30.11 | 29.57 | qfq | 791,022 | 24,327,343 | -4.50% |
| 2024-06-21 | 31.51 | 32.05 | 30.68 | 31.53 | 30.96 | qfq | 836,026 | 26,278,085 | -1.81% |
| 2024-06-20 | 33.18 | 33.28 | 31.91 | 32.11 | 31.15 | qfq | 1,121,500 | 36,467,256 | -2.73% |
| 2024-06-19 | 33.45 | 33.65 | 32.88 | 33.01 | 32.02 | qfq | 818,840 | 27,205,473 | -1.14% |
| 2024-06-18 | 32.85 | 33.70 | 32.85 | 33.39 | 32.39 | qfq | 1,105,835 | 36,934,033 | 1.12% |
| 2024-06-17 | 33.00 | 33.70 | 32.98 | 33.02 | 32.03 | qfq | 719,193 | 23,932,243 | -0.87% |
| 2024-06-14 | 32.90 | 33.63 | 32.50 | 33.31 | 32.31 | qfq | 995,559 | 32,907,439 | 1.68% |
| 2024-06-13 | 32.02 | 33.30 | 32.00 | 32.76 | 31.78 | qfq | 1,181,860 | 38,713,186 | 1.96% |
| 2024-06-12 | 31.80 | 32.39 | 31.60 | 32.13 | 31.16 | qfq | 840,720 | 27,047,676 | 1.07% |
| 2024-06-11 | 31.30 | 31.79 | 30.22 | 31.79 | 30.83 | qfq | 801,151 | 24,989,078 | 2.19% |
| 2024-06-07 | 30.56 | 31.85 | 30.54 | 31.11 | 30.18 | qfq | 1,244,177 | 38,835,427 | 2.84% |
| 2024-06-06 | 32.10 | 32.69 | 30.02 | 30.25 | 29.34 | qfq | 1,486,407 | 46,067,919 | -5.88% |
| 2024-06-05 | 32.26 | 33.18 | 31.95 | 32.14 | 31.17 | qfq | 809,900 | 26,348,710 | -0.40% |
| 2024-06-04 | 33.11 | 33.64 | 31.82 | 32.27 | 31.30 | qfq | 1,550,973 | 50,304,652 | -3.41% |
| 2024-06-03 | 34.05 | 34.93 | 32.84 | 33.41 | 32.41 | qfq | 1,668,118 | 56,322,508 | -2.96% |
| 2024-05-31 | 34.42 | 35.30 | 34.05 | 34.43 | 33.40 | qfq | 1,624,042 | 56,260,433 | 0.38% |
| 2024-05-30 | 35.85 | 36.18 | 34.14 | 34.30 | 33.27 | qfq | 2,372,763 | 83,179,620 | -5.59% |
| 2024-05-29 | 34.61 | 36.43 | 34.61 | 36.33 | 35.24 | qfq | 3,036,669 | 108,197,575 | 1.71% |
| 2024-05-28 | 39.28 | 39.98 | 35.33 | 35.72 | 34.65 | qfq | 4,952,318 | 185,861,038 | -7.24% |
| 2024-05-27 | 36.99 | 39.33 | 36.38 | 38.51 | 37.35 | qfq | 5,437,264 | 207,164,225 | 2.28% |
| 2024-05-24 | 35.01 | 38.86 | 34.50 | 37.65 | 36.52 | qfq | 6,228,847 | 226,246,167 | 3.75% |
| 2024-05-23 | 33.79 | 36.50 | 32.69 | 36.29 | 35.20 | qfq | 5,970,368 | 210,456,754 | 5.71% |
| 2024-05-22 | 33.98 | 34.50 | 33.55 | 34.33 | 33.30 | qfq | 2,249,364 | 76,589,158 | 0.94% |
| 2024-05-21 | 32.80 | 34.27 | 32.45 | 34.01 | 32.99 | qfq | 2,377,998 | 79,831,744 | 2.84% |
| 2024-05-20 | 33.00 | 33.87 | 32.82 | 33.07 | 32.08 | qfq | 1,425,141 | 47,227,113 | -0.03% |
| 2024-05-17 | 32.58 | 33.10 | 32.34 | 33.08 | 32.09 | qfq | 947,381 | 31,017,785 | 1.78% |
| 2024-05-16 | 33.16 | 33.40 | 32.32 | 32.50 | 31.52 | qfq | 807,145 | 26,498,813 | -0.94% |
| 2024-05-15 | 32.97 | 33.28 | 32.58 | 32.81 | 31.82 | qfq | 792,855 | 26,110,280 | -0.58% |
| 2024-05-14 | 32.31 | 33.20 | 32.31 | 33.00 | 32.01 | qfq | 852,810 | 28,118,746 | 1.66% |
| 2024-05-13 | 33.18 | 33.21 | 32.38 | 32.46 | 31.48 | qfq | 1,323,895 | 43,253,724 | -2.43% |
| 2024-05-10 | 34.65 | 35.10 | 33.18 | 33.27 | 32.27 | qfq | 1,739,716 | 58,769,898 | -4.07% |
| 2024-05-09 | 33.60 | 35.15 | 33.60 | 34.68 | 33.64 | qfq | 2,162,062 | 74,668,791 | 2.18% |
| 2024-05-08 | 33.42 | 34.86 | 33.21 | 33.94 | 32.92 | qfq | 2,420,353 | 82,602,640 | 1.46% |
| 2024-05-07 | 33.20 | 33.58 | 33.01 | 33.45 | 32.44 | qfq | 1,214,642 | 40,522,505 | 0.75% |
| 2024-05-06 | 33.06 | 33.80 | 32.67 | 33.20 | 32.20 | qfq | 1,214,649 | 40,226,243 | 0.88% |
| 2024-04-30 | 32.16 | 33.48 | 32.04 | 32.91 | 31.92 | qfq | 1,440,222 | 46,976,518 | 2.01% |
| 2024-04-29 | 31.80 | 32.41 | 31.70 | 32.26 | 31.29 | qfq | 1,339,812 | 43,032,979 | 1.03% |
| 2024-04-26 | 31.75 | 32.40 | 31.31 | 31.93 | 30.97 | qfq | 1,617,538 | 51,535,367 | 3.20% |
| 2024-04-25 | 31.00 | 31.53 | 30.80 | 30.94 | 30.01 | qfq | 1,080,600 | 33,712,727 | -1.31% |
| 2024-04-24 | 29.80 | 31.60 | 29.72 | 31.35 | 30.41 | qfq | 1,523,424 | 46,847,396 | 5.20% |
| 2024-04-23 | 29.81 | 30.25 | 29.60 | 29.80 | 28.90 | qfq | 781,128 | 23,354,934 | 0.00% |
| 2024-04-22 | 30.21 | 30.73 | 29.06 | 29.80 | 28.90 | qfq | 1,307,094 | 39,064,302 | -3.93% |
| 2024-04-19 | 29.80 | 31.90 | 29.75 | 31.02 | 30.09 | qfq | 1,698,442 | 52,367,966 | 3.82% |
| 2024-04-18 | 30.53 | 31.00 | 29.80 | 29.88 | 28.98 | qfq | 1,114,331 | 33,700,900 | -2.13% |
| 2024-04-17 | 28.72 | 30.72 | 28.72 | 30.53 | 29.61 | qfq | 1,572,917 | 47,400,462 | 9.98% |
| 2024-04-16 | 31.60 | 31.60 | 27.71 | 27.76 | 26.93 | qfq | 1,760,715 | 50,795,796 | -12.73% |
| 2024-04-15 | 33.75 | 34.33 | 30.92 | 31.81 | 30.85 | qfq | 2,115,945 | 68,647,456 | -5.66% |
| 2024-04-12 | 33.46 | 35.08 | 33.40 | 33.72 | 32.71 | qfq | 2,056,723 | 70,132,693 | 0.30% |
| 2024-04-11 | 32.70 | 34.88 | 32.03 | 33.62 | 32.61 | qfq | 1,966,792 | 66,604,217 | 2.25% |
| 2024-04-10 | 34.34 | 34.62 | 32.80 | 32.88 | 31.89 | qfq | 2,169,960 | 72,960,038 | -5.90% |
| 2024-04-09 | 33.62 | 35.25 | 32.70 | 34.94 | 33.89 | qfq | 2,597,042 | 88,876,721 | 3.93% |
| 2024-04-08 | 34.12 | 35.59 | 33.58 | 33.62 | 32.61 | qfq | 2,480,275 | 85,751,652 | -5.43% |
| 2024-04-03 | 33.90 | 35.55 | 33.20 | 35.55 | 34.48 | qfq | 2,876,517 | 99,928,282 | 4.28% |
| 2024-04-02 | 34.44 | 35.69 | 33.72 | 34.09 | 33.07 | qfq | 2,344,783 | 81,426,834 | -1.96% |
| 2024-04-01 | 33.42 | 34.95 | 33.26 | 34.77 | 33.73 | qfq | 2,423,783 | 83,039,337 | 3.11% |
| 2024-03-29 | 32.76 | 34.85 | 32.45 | 33.72 | 32.71 | qfq | 2,387,556 | 81,060,311 | 2.93% |
| 2024-03-28 | 32.26 | 33.38 | 31.81 | 32.76 | 31.78 | qfq | 1,731,039 | 56,453,878 | 1.14% |
| 2024-03-27 | 33.02 | 34.44 | 32.39 | 32.39 | 31.42 | qfq | 2,705,670 | 90,288,042 | -3.72% |
| 2024-03-26 | 31.00 | 33.64 | 30.84 | 33.64 | 32.63 | qfq | 2,723,089 | 88,329,250 | 8.24% |
| 2024-03-25 | 32.22 | 32.47 | 30.83 | 31.08 | 30.15 | qfq | 1,509,975 | 47,906,099 | -4.69% |
| 2024-03-22 | 33.45 | 33.56 | 32.30 | 32.61 | 31.63 | qfq | 1,601,511 | 52,524,239 | -3.03% |
| 2024-03-21 | 34.22 | 34.22 | 32.96 | 33.63 | 32.62 | qfq | 2,123,790 | 71,148,577 | -2.30% |
| 2024-03-20 | 32.48 | 34.48 | 32.41 | 34.42 | 33.39 | qfq | 2,354,962 | 79,169,823 | 5.71% |
| 2024-03-19 | 32.50 | 33.33 | 32.34 | 32.56 | 31.58 | qfq | 1,716,130 | 56,352,122 | -0.31% |
| 2024-03-18 | 31.60 | 32.90 | 31.41 | 32.66 | 31.68 | qfq | 1,823,916 | 58,932,657 | 3.45% |
| 2024-03-15 | 31.19 | 31.66 | 30.56 | 31.57 | 30.62 | qfq | 1,902,769 | 59,201,398 | -0.09% |
| 2024-03-14 | 31.20 | 33.49 | 30.76 | 31.60 | 30.65 | qfq | 2,969,361 | 95,576,099 | 2.40% |
| 2024-03-13 | 30.67 | 31.09 | 30.50 | 30.86 | 29.93 | qfq | 1,221,181 | 37,584,234 | 0.69% |
| 2024-03-12 | 30.49 | 30.84 | 30.11 | 30.65 | 29.73 | qfq | 1,250,732 | 38,123,109 | 0.36% |
| 2024-03-11 | 29.59 | 30.75 | 29.59 | 30.54 | 29.62 | qfq | 1,250,206 | 37,984,435 | 2.52% |
| 2024-03-08 | 29.70 | 30.07 | 29.05 | 29.79 | 28.89 | qfq | 1,630,203 | 48,198,429 | -0.96% |
| 2024-03-07 | 30.18 | 31.32 | 29.88 | 30.08 | 29.18 | qfq | 2,376,424 | 72,455,955 | 0.33% |
| 2024-03-06 | 29.42 | 30.19 | 28.90 | 29.98 | 29.08 | qfq | 1,754,244 | 51,871,381 | 0.87% |
| 2024-03-05 | 29.15 | 30.17 | 28.78 | 29.72 | 28.83 | qfq | 1,901,352 | 56,458,945 | 1.30% |
| 2024-03-04 | 29.01 | 29.40 | 28.31 | 29.34 | 28.46 | qfq | 1,266,716 | 36,732,080 | 1.17% |
| 2024-03-01 | 28.85 | 29.18 | 28.49 | 29.00 | 28.13 | qfq | 1,135,723 | 32,794,524 | 2.04% |
| 2024-02-29 | 27.15 | 28.51 | 27.14 | 28.42 | 27.57 | qfq | 1,502,208 | 42,231,990 | 2.97% |
| 2024-02-28 | 30.08 | 31.00 | 27.53 | 27.60 | 26.77 | qfq | 2,325,232 | 67,971,444 | -8.15% |
| 2024-02-27 | 29.04 | 30.16 | 28.68 | 30.05 | 29.15 | qfq | 1,425,349 | 42,038,483 | 2.88% |
| 2024-02-26 | 28.60 | 29.70 | 28.50 | 29.21 | 28.33 | qfq | 1,988,755 | 57,765,373 | 2.42% |
| 2024-02-23 | 27.28 | 28.66 | 27.03 | 28.52 | 27.66 | qfq | 1,848,692 | 51,601,326 | 4.74% |
| 2024-02-22 | 26.21 | 27.27 | 26.21 | 27.23 | 26.41 | qfq | 1,265,193 | 34,037,385 | 2.60% |
| 2024-02-21 | 26.45 | 27.30 | 25.82 | 26.54 | 25.74 | qfq | 1,633,731 | 43,757,220 | 0.15% |
| 2024-02-20 | 26.10 | 26.56 | 25.53 | 26.50 | 25.70 | qfq | 1,319,177 | 34,621,417 | 1.65% |
| 2024-02-19 | 25.05 | 26.38 | 25.00 | 26.07 | 25.29 | qfq | 2,163,664 | 55,931,896 | 3.53% |
| 2024-02-08 | 23.12 | 25.46 | 23.12 | 25.18 | 24.42 | qfq | 2,398,960 | 57,871,971 | 9.48% |
| 2024-02-07 | 24.00 | 25.37 | 22.22 | 23.00 | 22.31 | qfq | 2,360,061 | 56,111,531 | -1.46% |
| 2024-02-06 | 21.94 | 23.98 | 20.70 | 23.34 | 22.64 | qfq | 1,711,457 | 38,183,438 | 3.69% |
| 2024-02-05 | 25.97 | 25.97 | 21.85 | 22.51 | 21.83 | qfq | 1,862,701 | 43,109,331 | -12.45% |
| 2024-02-02 | 27.96 | 27.96 | 24.73 | 25.71 | 24.94 | qfq | 1,218,333 | 31,917,616 | -5.79% |
| 2024-02-01 | 27.89 | 27.96 | 26.76 | 27.29 | 26.47 | qfq | 984,327 | 26,968,853 | -2.01% |
| 2024-01-31 | 29.80 | 29.80 | 27.64 | 27.85 | 27.01 | qfq | 1,165,532 | 33,318,317 | -5.50% |
| 2024-01-30 | 30.90 | 30.90 | 29.47 | 29.47 | 28.58 | qfq | 1,357,315 | 40,904,828 | -4.66% |
| 2024-01-29 | 31.98 | 32.14 | 30.77 | 30.91 | 29.98 | qfq | 1,635,737 | 51,628,970 | -1.65% |
| 2024-01-26 | 31.43 | 32.28 | 31.26 | 31.43 | 30.49 | qfq | 739,031 | 23,530,118 | -0.10% |
| 2024-01-25 | 30.48 | 31.54 | 30.12 | 31.46 | 30.51 | qfq | 820,227 | 25,409,212 | 3.28% |
| 2024-01-24 | 30.35 | 30.79 | 29.25 | 30.46 | 29.54 | qfq | 956,967 | 28,773,980 | 0.79% |
| 2024-01-23 | 30.35 | 30.50 | 29.81 | 30.22 | 29.31 | qfq | 847,617 | 25,545,394 | -0.62% |
| 2024-01-22 | 32.82 | 32.82 | 30.19 | 30.41 | 29.50 | qfq | 1,095,320 | 34,416,322 | -6.72% |
| 2024-01-19 | 34.04 | 34.04 | 32.58 | 32.60 | 31.62 | qfq | 659,796 | 21,724,302 | -1.24% |
| 2024-01-18 | 33.58 | 33.58 | 32.19 | 33.01 | 32.02 | qfq | 980,616 | 32,237,080 | -1.49% |
| 2024-01-17 | 34.36 | 34.45 | 33.48 | 33.51 | 32.50 | qfq | 652,174 | 22,126,583 | -2.42% |
| 2024-01-16 | 34.79 | 35.02 | 33.75 | 34.34 | 33.31 | qfq | 831,264 | 28,499,728 | -1.58% |
| 2024-01-15 | 34.96 | 35.25 | 34.50 | 34.89 | 33.84 | qfq | 631,206 | 21,989,894 | -1.22% |
| 2024-01-12 | 35.73 | 36.33 | 35.31 | 35.32 | 34.26 | qfq | 737,087 | 26,362,460 | -1.29% |
| 2024-01-11 | 35.50 | 35.95 | 34.92 | 35.78 | 34.70 | qfq | 714,937 | 25,353,728 | 1.47% |
| 2024-01-10 | 35.59 | 35.98 | 34.68 | 35.26 | 34.20 | qfq | 754,763 | 26,583,439 | -1.26% |
| 2024-01-09 | 35.80 | 36.29 | 35.40 | 35.71 | 34.64 | qfq | 730,122 | 26,144,335 | -0.25% |
| 2024-01-08 | 36.50 | 36.55 | 35.71 | 35.80 | 34.72 | qfq | 683,701 | 24,604,036 | -1.76% |
| 2024-01-05 | 37.14 | 37.28 | 36.26 | 36.44 | 35.35 | qfq | 728,214 | 26,746,342 | -1.09% |
| 2024-01-04 | 37.00 | 37.22 | 36.72 | 36.84 | 35.73 | qfq | 667,746 | 24,683,078 | -0.75% |
| 2024-01-03 | 37.60 | 37.92 | 36.74 | 37.12 | 36.00 | qfq | 1,026,139 | 38,169,988 | -1.72% |
| 2024-01-02 | 37.31 | 38.49 | 37.06 | 37.77 | 36.64 | qfq | 1,542,345 | 58,430,208 | 2.11% |
| 2023-12-29 | 36.80 | 37.09 | 36.73 | 36.99 | 35.88 | qfq | 708,959 | 26,196,685 | 0.46% |
| 2023-12-28 | 35.58 | 37.03 | 35.51 | 36.82 | 35.71 | qfq | 1,128,320 | 41,166,418 | 3.43% |
| 2023-12-27 | 35.07 | 35.83 | 35.00 | 35.60 | 34.53 | qfq | 743,987 | 26,387,215 | 1.54% |
| 2023-12-26 | 35.18 | 35.48 | 35.01 | 35.06 | 34.01 | qfq | 625,853 | 22,021,863 | -0.79% |
| 2023-12-25 | 35.80 | 36.10 | 35.16 | 35.34 | 34.28 | qfq | 728,523 | 25,813,747 | -1.64% |
| 2023-12-22 | 36.24 | 36.69 | 35.75 | 35.93 | 34.85 | qfq | 937,639 | 33,842,207 | -0.86% |
| 2023-12-21 | 36.31 | 36.38 | 35.19 | 36.24 | 35.15 | qfq | 988,151 | 35,415,250 | 0.33% |
| 2023-12-20 | 35.99 | 36.75 | 35.73 | 36.12 | 35.03 | qfq | 939,956 | 34,182,347 | 0.42% |
| 2023-12-19 | 35.77 | 36.14 | 35.40 | 35.97 | 34.89 | qfq | 652,999 | 23,341,450 | 0.53% |
| 2023-12-18 | 36.28 | 36.57 | 35.70 | 35.78 | 34.70 | qfq | 747,978 | 26,963,190 | -1.60% |
| 2023-12-15 | 36.42 | 36.76 | 36.22 | 36.36 | 35.27 | qfq | 530,749 | 19,341,863 | -0.11% |
| 2023-12-14 | 36.88 | 37.13 | 36.00 | 36.40 | 35.31 | qfq | 791,045 | 29,054,800 | -1.11% |
| 2023-12-13 | 37.13 | 37.36 | 36.60 | 36.81 | 35.70 | qfq | 779,358 | 28,779,724 | -0.84% |
| 2023-12-12 | 37.29 | 37.42 | 36.90 | 37.12 | 36.00 | qfq | 678,277 | 25,192,522 | -0.48% |
| 2023-12-11 | 36.75 | 37.36 | 36.36 | 37.30 | 36.18 | qfq | 1,009,028 | 37,277,988 | 1.19% |
| 2023-12-08 | 37.20 | 37.68 | 36.86 | 36.86 | 35.75 | qfq | 915,812 | 34,053,548 | -1.47% |
| 2023-12-07 | 37.51 | 37.63 | 36.33 | 37.41 | 36.29 | qfq | 1,577,760 | 58,655,758 | -1.71% |
| 2023-12-06 | 37.99 | 38.88 | 37.70 | 38.06 | 36.92 | qfq | 744,300 | 28,525,859 | 0.74% |
| 2023-12-05 | 38.64 | 38.66 | 37.78 | 37.78 | 36.64 | qfq | 554,780 | 21,183,313 | -2.38% |
| 2023-12-04 | 38.90 | 39.13 | 38.66 | 38.70 | 37.54 | qfq | 561,300 | 21,798,348 | -0.36% |
| 2023-12-01 | 38.72 | 39.20 | 38.00 | 38.84 | 37.67 | qfq | 603,800 | 23,377,980 | 0.41% |
| 2023-11-30 | 39.22 | 39.35 | 38.24 | 38.68 | 37.52 | qfq | 662,383 | 25,635,109 | -1.23% |
| 2023-11-29 | 39.65 | 39.76 | 39.08 | 39.16 | 37.98 | qfq | 606,400 | 23,889,675 | -1.16% |
| 2023-11-28 | 38.86 | 39.84 | 38.78 | 39.62 | 38.43 | qfq | 926,539 | 36,626,253 | 1.75% |
| 2023-11-27 | 38.80 | 39.47 | 38.09 | 38.94 | 37.77 | qfq | 764,148 | 29,792,702 | 0.03% |
| 2023-11-24 | 39.93 | 40.00 | 38.70 | 38.93 | 37.76 | qfq | 895,453 | 35,033,965 | -2.80% |
| 2023-11-23 | 39.51 | 40.45 | 39.51 | 40.05 | 38.85 | qfq | 694,197 | 27,724,764 | 1.06% |
| 2023-11-22 | 40.45 | 40.65 | 39.62 | 39.63 | 38.44 | qfq | 922,590 | 36,896,679 | -2.03% |
| 2023-11-21 | 41.42 | 41.75 | 40.42 | 40.45 | 39.23 | qfq | 1,117,549 | 45,659,189 | -2.08% |
| 2023-11-20 | 40.80 | 41.39 | 40.51 | 41.31 | 40.07 | qfq | 1,108,600 | 45,486,035 | 1.27% |
| 2023-11-17 | 40.68 | 40.84 | 40.33 | 40.79 | 39.56 | qfq | 875,596 | 35,519,383 | 0.62% |
| 2023-11-16 | 41.21 | 41.55 | 40.53 | 40.54 | 39.32 | qfq | 1,123,286 | 45,975,369 | -1.75% |
| 2023-11-15 | 41.58 | 41.60 | 41.11 | 41.26 | 40.02 | qfq | 1,020,726 | 42,194,507 | 0.12% |
| 2023-11-14 | 40.71 | 41.21 | 40.49 | 41.21 | 39.97 | qfq | 1,301,245 | 53,226,621 | 1.25% |
| 2023-11-13 | 40.68 | 40.94 | 40.44 | 40.70 | 39.48 | qfq | 1,058,921 | 43,044,909 | 0.37% |
| 2023-11-10 | 40.57 | 41.24 | 40.13 | 40.55 | 39.33 | qfq | 2,101,721 | 85,330,944 | -1.60% |
| 2023-11-09 | 40.81 | 42.87 | 40.40 | 41.21 | 39.97 | qfq | 3,513,146 | 146,439,444 | 1.28% |
| 2023-11-08 | 40.90 | 40.95 | 40.31 | 40.69 | 39.47 | qfq | 959,554 | 38,972,374 | -0.49% |
| 2023-11-07 | 40.78 | 41.18 | 40.42 | 40.89 | 39.66 | qfq | 925,102 | 37,747,703 | 0.12% |
| 2023-11-06 | 40.65 | 41.35 | 40.61 | 40.84 | 39.61 | qfq | 1,140,814 | 46,686,949 | 1.97% |
| 2023-11-03 | 39.63 | 40.38 | 39.63 | 40.05 | 38.85 | qfq | 815,578 | 32,754,521 | 1.14% |
| 2023-11-02 | 40.13 | 40.41 | 39.40 | 39.60 | 38.41 | qfq | 901,157 | 35,838,788 | -1.49% |
| 2023-11-01 | 40.05 | 40.60 | 39.59 | 40.20 | 38.99 | qfq | 1,020,456 | 41,034,184 | 0.37% |
| 2023-10-31 | 40.00 | 40.50 | 39.91 | 40.05 | 38.85 | qfq | 944,910 | 37,986,015 | -0.30% |
| 2023-10-30 | 39.20 | 40.34 | 39.07 | 40.17 | 38.96 | qfq | 1,112,049 | 44,464,297 | 1.39% |
| 2023-10-27 | 39.34 | 39.86 | 38.44 | 39.62 | 38.43 | qfq | 1,734,462 | 68,038,356 | 3.47% |
| 2023-10-26 | 37.50 | 38.35 | 37.42 | 38.29 | 37.14 | qfq | 743,620 | 28,165,469 | 0.74% |
| 2023-10-25 | 38.10 | 38.37 | 37.73 | 38.01 | 36.87 | qfq | 820,545 | 31,200,438 | -0.05% |
| 2023-10-24 | 36.12 | 38.19 | 36.12 | 38.03 | 36.89 | qfq | 1,509,449 | 56,547,013 | 5.29% |
| 2023-10-23 | 37.86 | 37.86 | 35.87 | 36.12 | 35.03 | qfq | 1,266,228 | 46,262,081 | -4.92% |
| 2023-10-20 | 38.00 | 38.78 | 37.83 | 37.99 | 36.85 | qfq | 842,400 | 32,155,818 | -0.86% |
| 2023-10-19 | 37.96 | 39.26 | 37.86 | 38.32 | 37.17 | qfq | 1,012,032 | 39,010,683 | 0.68% |
| 2023-10-18 | 38.95 | 38.95 | 38.00 | 38.06 | 36.92 | qfq | 1,124,488 | 42,993,961 | -2.81% |
| 2023-10-17 | 39.82 | 39.86 | 39.10 | 39.16 | 37.98 | qfq | 872,372 | 34,331,129 | -1.81% |
| 2023-10-16 | 39.77 | 40.15 | 39.50 | 39.88 | 38.68 | qfq | 903,866 | 36,044,473 | 0.03% |
| 2023-10-13 | 41.00 | 41.05 | 39.78 | 39.87 | 38.67 | qfq | 1,599,701 | 64,307,472 | -3.02% |
| 2023-10-12 | 41.30 | 41.43 | 40.60 | 41.11 | 39.87 | qfq | 1,044,600 | 42,734,705 | -0.15% |
| 2023-10-11 | 41.68 | 41.68 | 40.60 | 41.17 | 39.93 | qfq | 1,225,755 | 50,429,591 | -0.80% |
| 2023-10-10 | 41.10 | 41.60 | 41.00 | 41.50 | 40.25 | qfq | 1,205,900 | 49,885,596 | 0.80% |
| 2023-10-09 | 41.14 | 41.38 | 40.71 | 41.17 | 39.93 | qfq | 949,500 | 38,905,756 | 0.07% |
| 2023-09-28 | 40.42 | 41.41 | 40.38 | 41.14 | 39.90 | qfq | 1,320,726 | 54,157,763 | 1.83% |
| 2023-09-27 | 40.58 | 41.18 | 40.36 | 40.40 | 39.19 | qfq | 1,209,200 | 49,257,877 | -0.71% |
| 2023-09-26 | 40.93 | 41.30 | 40.16 | 40.69 | 39.47 | qfq | 1,376,082 | 55,912,827 | -0.90% |
| 2023-09-25 | 41.68 | 42.23 | 40.90 | 41.06 | 39.83 | qfq | 1,955,449 | 80,843,511 | -2.07% |
| 2023-09-22 | 41.30 | 41.98 | 40.91 | 41.93 | 40.67 | qfq | 2,121,359 | 88,188,761 | 1.26% |
| 2023-09-21 | 40.75 | 41.57 | 40.55 | 41.41 | 40.17 | qfq | 1,777,939 | 73,280,893 | 1.52% |
| 2023-09-20 | 40.76 | 41.49 | 40.50 | 40.79 | 39.56 | qfq | 1,096,432 | 44,901,665 | 0.10% |
| 2023-09-19 | 41.30 | 41.45 | 40.58 | 40.75 | 39.53 | qfq | 1,125,713 | 46,043,366 | -1.19% |
| 2023-09-18 | 40.72 | 41.80 | 40.41 | 41.24 | 40.00 | qfq | 1,418,078 | 58,571,763 | 0.83% |
| 2023-09-15 | 41.61 | 41.78 | 40.79 | 40.90 | 39.67 | qfq | 1,421,271 | 58,328,473 | -1.23% |
| 2023-09-14 | 42.32 | 42.51 | 41.29 | 41.41 | 40.17 | qfq | 1,933,042 | 80,788,664 | -2.84% |
| 2023-09-13 | 43.00 | 43.44 | 42.15 | 42.62 | 41.34 | qfq | 2,041,799 | 86,986,062 | -1.32% |
| 2023-09-12 | 43.31 | 43.80 | 42.85 | 43.19 | 41.89 | qfq | 1,725,331 | 74,710,620 | -0.83% |
| 2023-09-11 | 43.01 | 43.91 | 42.67 | 43.55 | 42.24 | qfq | 2,226,790 | 96,273,326 | 0.97% |
| 2023-09-08 | 44.18 | 44.62 | 42.69 | 43.13 | 41.83 | qfq | 2,668,570 | 115,796,632 | -2.99% |
| 2023-09-07 | 44.30 | 45.17 | 44.17 | 44.46 | 43.12 | qfq | 3,287,134 | 147,079,425 | 0.14% |
| 2023-09-06 | 44.20 | 44.64 | 43.66 | 44.40 | 43.07 | qfq | 2,528,829 | 111,750,789 | -0.45% |
| 2023-09-05 | 46.00 | 46.28 | 43.80 | 44.60 | 43.26 | qfq | 4,715,532 | 211,142,098 | -4.07% |
| 2023-09-04 | 45.56 | 47.10 | 45.53 | 46.49 | 45.09 | qfq | 3,637,902 | 168,595,840 | 2.11% |
| 2023-09-01 | 46.61 | 47.84 | 45.26 | 45.53 | 44.16 | qfq | 4,796,329 | 222,392,721 | -2.53% |
| 2023-08-31 | 47.80 | 48.41 | 46.17 | 46.71 | 45.31 | qfq | 5,693,784 | 268,080,493 | -3.89% |
| 2023-08-30 | 50.39 | 53.35 | 48.31 | 48.60 | 47.14 | qfq | 8,494,405 | 427,339,049 | -5.59% |
| 2023-08-29 | 51.33 | 52.33 | 48.87 | 51.48 | 49.93 | qfq | 9,286,047 | 471,721,343 | -3.36% |
| 2023-08-28 | 49.01 | 54.73 | 45.88 | 53.27 | 51.67 | qfq | 12,539,596 | 638,279,230 | 8.94% |
| 2023-08-25 | 47.50 | 55.00 | 47.13 | 48.90 | 47.43 | qfq | 12,098,159 | 621,785,392 | -0.20% |
| 2023-08-24 | 46.11 | 50.70 | 43.86 | 49.00 | 47.53 | qfq | 9,906,959 | 463,233,638 | 0.62% |
| 2023-08-23 | 45.04 | 53.78 | 44.32 | 48.70 | 47.24 | qfq | 10,462,441 | 505,404,277 | 6.87% |
| 2023-08-22 | 44.01 | 46.84 | 43.62 | 45.57 | 44.20 | qfq | 6,017,856 | 272,610,998 | 3.83% |
| 2023-08-21 | 44.06 | 45.00 | 43.82 | 43.89 | 42.57 | qfq | 3,446,065 | 152,782,081 | 0.57% |
| 2023-08-18 | 42.44 | 44.86 | 42.35 | 43.64 | 42.33 | qfq | 4,451,083 | 194,555,555 | 2.25% |
| 2023-08-17 | 43.00 | 43.00 | 41.39 | 42.68 | 41.40 | qfq | 3,993,609 | 168,179,444 | -1.70% |
| 2023-08-16 | 44.90 | 46.88 | 43.34 | 43.42 | 42.12 | qfq | 5,597,241 | 253,033,517 | -2.30% |
| 2023-08-15 | 43.10 | 44.44 | 43.10 | 44.44 | 43.10 | qfq | 4,114,296 | 180,600,131 | 2.56% |
| 2023-08-14 | 42.85 | 43.39 | 41.53 | 43.33 | 42.03 | qfq | 2,766,340 | 118,118,733 | 0.05% |
| 2023-08-11 | 42.90 | 43.80 | 42.80 | 43.31 | 42.01 | qfq | 3,036,190 | 131,497,898 | 0.25% |
| 2023-08-10 | 42.62 | 44.26 | 42.60 | 43.20 | 41.90 | qfq | 3,566,221 | 155,272,384 | 0.09% |
| 2023-08-09 | 43.43 | 43.50 | 42.02 | 43.16 | 41.86 | qfq | 3,297,441 | 141,188,320 | -1.55% |
| 2023-08-08 | 42.08 | 44.30 | 41.79 | 43.84 | 42.52 | qfq | 4,835,685 | 209,171,944 | 3.08% |
| 2023-08-07 | 41.98 | 42.98 | 41.21 | 42.53 | 41.25 | qfq | 3,049,792 | 128,720,526 | 1.14% |
| 2023-08-04 | 42.27 | 42.64 | 41.62 | 42.05 | 40.79 | qfq | 2,656,727 | 111,609,946 | -1.08% |
| 2023-08-03 | 40.58 | 43.13 | 39.88 | 42.51 | 41.23 | qfq | 4,183,018 | 174,273,434 | 2.56% |
| 2023-08-02 | 43.00 | 44.35 | 41.36 | 41.45 | 40.20 | qfq | 5,019,192 | 215,467,726 | -3.69% |
| 2023-08-01 | 41.71 | 43.77 | 40.89 | 43.04 | 41.75 | qfq | 5,238,341 | 222,550,343 | 2.21% |
| 2023-07-31 | 42.60 | 43.14 | 41.92 | 42.11 | 40.84 | qfq | 2,538,999 | 107,845,602 | -1.20% |
| 2023-07-28 | 42.37 | 43.15 | 41.51 | 42.62 | 41.34 | qfq | 2,612,828 | 110,866,860 | 0.50% |
| 2023-07-27 | 42.60 | 43.23 | 42.33 | 42.41 | 41.14 | qfq | 2,561,878 | 109,575,211 | -1.33% |
| 2023-07-26 | 44.91 | 45.30 | 42.60 | 42.98 | 41.69 | qfq | 5,566,270 | 243,760,420 | -5.25% |
| 2023-07-25 | 47.26 | 48.00 | 45.30 | 45.36 | 44.00 | qfq | 5,606,047 | 261,206,777 | -4.12% |
| 2023-07-24 | 47.05 | 48.78 | 46.02 | 47.31 | 45.89 | qfq | 4,630,326 | 219,699,882 | -1.44% |
| 2023-07-21 | 47.53 | 50.60 | 46.79 | 48.00 | 46.56 | qfq | 6,645,386 | 324,297,686 | -0.46% |
| 2023-07-20 | 50.27 | 52.36 | 48.22 | 48.22 | 46.77 | qfq | 8,026,975 | 404,077,665 | -4.06% |
| 2023-07-19 | 47.00 | 51.88 | 45.86 | 50.26 | 48.75 | qfq | 10,042,593 | 493,541,417 | 5.97% |
| 2023-07-18 | 48.65 | 49.33 | 46.33 | 47.43 | 46.00 | qfq | 8,798,457 | 417,702,747 | -4.72% |