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
维峰电子301328.SZ
最近收盘价55.002026-07-17
最近交易日2026-07-17
成交量（股）5,329,475
成交额（元）298,344,766
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-26 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-29 | 2024-09-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | 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 | 61.83 | 62.00 | 51.46 | 55.00 | 55.00 | qfq | 5,329,475 | 298,344,766 | -11.59% |
| 2026-07-16 | 64.80 | 67.19 | 61.50 | 62.21 | 62.21 | qfq | 3,217,793 | 204,942,175 | -3.74% |
| 2026-07-15 | 67.91 | 68.02 | 63.81 | 64.63 | 64.63 | qfq | 2,661,735 | 175,172,121 | -2.75% |
| 2026-07-14 | 68.01 | 68.79 | 62.55 | 66.46 | 66.46 | qfq | 4,112,775 | 269,997,037 | -2.26% |
| 2026-07-13 | 70.51 | 73.08 | 67.10 | 68.00 | 68.00 | qfq | 4,568,780 | 320,963,278 | -3.59% |
| 2026-07-10 | 69.01 | 74.30 | 68.66 | 70.53 | 70.53 | qfq | 3,664,794 | 265,047,722 | 1.05% |
| 2026-07-09 | 68.00 | 73.93 | 67.21 | 69.80 | 69.80 | qfq | 3,730,614 | 261,528,699 | 4.02% |
| 2026-07-08 | 70.94 | 72.59 | 66.80 | 67.10 | 67.10 | qfq | 2,942,998 | 203,238,714 | -5.40% |
| 2026-07-07 | 75.89 | 75.89 | 69.69 | 70.93 | 70.93 | qfq | 3,313,324 | 238,903,867 | -6.05% |
| 2026-07-06 | 81.81 | 82.22 | 74.01 | 75.50 | 75.50 | qfq | 5,551,353 | 427,195,118 | -8.27% |
| 2026-07-03 | 81.05 | 85.98 | 79.11 | 82.31 | 82.31 | qfq | 6,157,624 | 508,217,406 | 2.05% |
| 2026-07-02 | 73.29 | 84.71 | 72.56 | 80.66 | 80.66 | qfq | 8,560,850 | 693,206,499 | 0.07% |
| 2026-07-01 | 72.20 | 80.69 | 69.50 | 80.60 | 80.60 | qfq | 7,345,049 | 541,820,555 | 13.20% |
| 2026-06-30 | 70.79 | 72.60 | 68.40 | 71.20 | 71.20 | qfq | 8,614,672 | 603,620,358 | 0.56% |
| 2026-06-29 | 60.55 | 71.58 | 60.43 | 70.80 | 70.80 | qfq | 11,589,458 | 796,196,292 | 18.69% |
| 2026-06-26 | 62.83 | 64.79 | 59.28 | 59.65 | 59.65 | qfq | 3,307,584 | 201,548,145 | -5.78% |
| 2026-06-25 | 64.68 | 65.94 | 62.38 | 63.31 | 63.31 | qfq | 3,075,047 | 195,432,065 | -1.86% |
| 2026-06-24 | 65.13 | 65.71 | 62.62 | 64.51 | 64.51 | qfq | 3,251,750 | 207,930,227 | -1.80% |
| 2026-06-23 | 63.40 | 68.25 | 61.40 | 65.69 | 65.69 | qfq | 5,456,089 | 355,357,613 | 2.15% |
| 2026-06-22 | 61.40 | 65.10 | 61.05 | 64.31 | 64.31 | qfq | 5,451,981 | 346,181,506 | 5.17% |
| 2026-06-18 | 63.00 | 63.64 | 61.01 | 61.15 | 61.15 | qfq | 3,983,439 | 246,695,115 | -3.27% |
| 2026-06-17 | 59.00 | 65.80 | 57.58 | 63.22 | 63.22 | qfq | 6,739,571 | 425,565,597 | 6.36% |
| 2026-06-16 | 54.84 | 60.51 | 54.08 | 59.44 | 59.44 | qfq | 3,857,159 | 224,912,433 | 8.41% |
| 2026-06-15 | 51.17 | 54.99 | 51.17 | 54.83 | 54.83 | qfq | 3,636,016 | 194,775,468 | 6.86% |
| 2026-06-12 | 55.97 | 55.97 | 50.71 | 51.31 | 51.31 | qfq | 3,157,171 | 166,108,100 | -4.77% |
| 2026-06-11 | 53.90 | 54.54 | 52.51 | 53.88 | 53.88 | qfq | 1,575,212 | 84,298,651 | -0.06% |
| 2026-06-10 | 52.84 | 54.40 | 51.93 | 53.91 | 53.91 | qfq | 2,657,067 | 140,446,760 | -0.02% |
| 2026-06-09 | 54.34 | 55.39 | 52.60 | 53.92 | 53.92 | qfq | 1,979,449 | 105,956,623 | 1.47% |
| 2026-06-08 | 55.77 | 56.21 | 52.71 | 53.14 | 53.14 | qfq | 3,620,851 | 196,509,036 | -7.90% |
| 2026-06-05 | 56.10 | 58.40 | 55.10 | 57.70 | 57.70 | qfq | 3,819,512 | 218,431,168 | 2.85% |
| 2026-06-04 | 54.83 | 57.40 | 54.01 | 56.10 | 56.10 | qfq | 2,554,091 | 142,641,991 | 0.72% |
| 2026-06-03 | 54.87 | 57.88 | 54.12 | 55.70 | 55.70 | qfq | 2,754,245 | 155,025,286 | 2.20% |
| 2026-06-02 | 54.02 | 55.53 | 51.00 | 54.50 | 54.50 | qfq | 3,430,898 | 183,747,208 | 1.38% |
| 2026-06-01 | 55.91 | 56.39 | 52.87 | 53.76 | 53.76 | qfq | 4,087,309 | 221,049,250 | -3.85% |
| 2026-05-29 | 62.70 | 62.96 | 54.94 | 55.91 | 55.91 | qfq | 4,938,392 | 284,147,635 | -9.94% |
| 2026-05-28 | 59.94 | 62.22 | 58.50 | 62.08 | 62.08 | qfq | 3,655,535 | 221,842,157 | 2.80% |
| 2026-05-27 | 59.82 | 61.75 | 59.33 | 60.39 | 60.39 | qfq | 4,242,596 | 257,299,130 | 0.15% |
| 2026-05-26 | 60.60 | 61.85 | 58.12 | 60.30 | 60.30 | qfq | 3,537,332 | 211,767,800 | -32.02% |
| 2026-05-25 | 86.17 | 91.00 | 84.18 | 88.70 | 60.97 | qfq | 3,101,229 | 271,437,568 | 2.90% |
| 2026-05-22 | 82.50 | 86.65 | 80.00 | 86.20 | 59.25 | qfq | 2,856,651 | 239,332,285 | 4.01% |
| 2026-05-21 | 83.80 | 88.86 | 81.46 | 82.88 | 56.97 | qfq | 3,455,285 | 294,192,522 | -0.38% |
| 2026-05-20 | 79.05 | 83.80 | 78.63 | 83.20 | 57.19 | qfq | 2,660,484 | 216,413,798 | 5.28% |
| 2026-05-19 | 76.86 | 79.33 | 75.61 | 79.03 | 54.32 | qfq | 2,311,954 | 179,830,424 | 0.23% |
| 2026-05-18 | 79.35 | 80.50 | 75.63 | 78.85 | 54.20 | qfq | 3,802,454 | 297,969,080 | -2.32% |
| 2026-05-15 | 84.00 | 84.99 | 79.00 | 80.72 | 55.48 | qfq | 3,240,131 | 262,022,051 | -2.89% |
| 2026-05-14 | 80.24 | 85.07 | 78.45 | 83.12 | 57.13 | qfq | 4,392,918 | 364,073,240 | 3.54% |
| 2026-05-13 | 78.00 | 81.41 | 76.50 | 80.28 | 55.18 | qfq | 3,506,154 | 280,130,846 | 0.99% |
| 2026-05-12 | 78.13 | 81.50 | 76.80 | 79.49 | 54.64 | qfq | 4,211,470 | 331,556,722 | 2.32% |
| 2026-05-11 | 70.00 | 81.00 | 69.20 | 77.69 | 53.40 | qfq | 6,794,058 | 520,295,045 | 10.91% |
| 2026-05-08 | 65.00 | 77.80 | 64.58 | 70.05 | 48.15 | qfq | 4,311,710 | 301,222,469 | 7.64% |
| 2026-05-07 | 62.39 | 65.20 | 62.39 | 65.08 | 44.73 | qfq | 1,690,350 | 108,872,979 | 2.86% |
| 2026-05-06 | 62.30 | 66.88 | 61.62 | 63.27 | 43.49 | qfq | 2,194,923 | 137,791,754 | 1.79% |
| 2026-04-30 | 61.68 | 63.11 | 61.21 | 62.16 | 42.72 | qfq | 1,336,735 | 83,255,435 | 0.65% |
| 2026-04-29 | 60.03 | 62.60 | 60.02 | 61.76 | 42.45 | qfq | 1,856,350 | 114,430,827 | 3.02% |
| 2026-04-28 | 59.80 | 61.60 | 59.51 | 59.95 | 41.20 | qfq | 2,143,626 | 130,257,559 | 0.25% |
| 2026-04-27 | 60.96 | 61.50 | 59.40 | 59.80 | 41.10 | qfq | 2,088,487 | 125,678,735 | -1.11% |
| 2026-04-24 | 62.50 | 63.42 | 58.79 | 60.47 | 41.56 | qfq | 2,875,419 | 173,809,557 | -3.63% |
| 2026-04-23 | 63.26 | 63.86 | 62.51 | 62.75 | 43.13 | qfq | 1,898,829 | 119,879,477 | -1.23% |
| 2026-04-22 | 63.00 | 64.05 | 61.03 | 63.53 | 43.67 | qfq | 2,397,912 | 150,487,722 | 2.06% |
| 2026-04-21 | 61.00 | 64.62 | 60.83 | 62.25 | 42.79 | qfq | 4,412,495 | 276,491,884 | 0.94% |
| 2026-04-20 | 59.33 | 61.85 | 57.80 | 61.67 | 42.39 | qfq | 3,376,978 | 201,968,410 | 4.58% |
| 2026-04-17 | 59.00 | 60.09 | 56.50 | 58.97 | 40.53 | qfq | 3,408,548 | 201,132,244 | -0.32% |
| 2026-04-16 | 54.86 | 59.99 | 54.84 | 59.16 | 40.66 | qfq | 3,988,894 | 229,434,585 | 7.92% |
| 2026-04-15 | 52.31 | 55.78 | 52.31 | 54.82 | 37.68 | qfq | 3,175,346 | 172,465,365 | 5.20% |
| 2026-04-14 | 50.65 | 52.43 | 50.23 | 52.11 | 35.82 | qfq | 1,512,000 | 77,767,095 | 3.05% |
| 2026-04-13 | 49.01 | 50.95 | 48.54 | 50.57 | 34.76 | qfq | 1,594,500 | 79,446,028 | 1.14% |
| 2026-04-10 | 48.11 | 50.50 | 48.01 | 50.00 | 34.37 | qfq | 1,686,861 | 83,924,403 | 4.58% |
| 2026-04-09 | 47.88 | 48.20 | 47.35 | 47.81 | 32.86 | qfq | 824,800 | 39,414,609 | 0.02% |
| 2026-04-08 | 46.50 | 47.96 | 46.09 | 47.80 | 32.85 | qfq | 1,091,519 | 51,745,663 | 5.92% |
| 2026-04-07 | 45.29 | 45.79 | 44.53 | 45.13 | 31.02 | qfq | 686,500 | 31,039,653 | 0.24% |
| 2026-04-03 | 46.13 | 46.13 | 44.76 | 45.02 | 30.94 | qfq | 593,386 | 26,821,624 | -0.73% |
| 2026-04-02 | 46.99 | 46.99 | 45.15 | 45.35 | 31.17 | qfq | 785,900 | 36,132,968 | -2.54% |
| 2026-04-01 | 46.77 | 47.08 | 45.76 | 46.53 | 31.98 | qfq | 964,240 | 44,875,354 | 1.88% |
| 2026-03-31 | 46.13 | 46.52 | 45.50 | 45.67 | 31.39 | qfq | 750,072 | 34,486,235 | -1.00% |
| 2026-03-30 | 46.44 | 46.91 | 45.59 | 46.13 | 31.71 | qfq | 923,750 | 42,605,723 | -1.43% |
| 2026-03-27 | 45.55 | 46.88 | 45.17 | 46.80 | 32.17 | qfq | 694,700 | 32,149,104 | 1.72% |
| 2026-03-26 | 46.76 | 47.27 | 45.67 | 46.01 | 31.62 | qfq | 763,000 | 35,354,724 | -1.60% |
| 2026-03-25 | 46.35 | 47.41 | 46.35 | 46.76 | 32.14 | qfq | 858,750 | 40,288,997 | 0.99% |
| 2026-03-24 | 45.58 | 46.37 | 44.78 | 46.30 | 31.82 | qfq | 1,218,598 | 55,358,709 | 3.60% |
| 2026-03-23 | 47.76 | 47.76 | 44.18 | 44.69 | 30.72 | qfq | 1,857,687 | 85,341,640 | -7.68% |
| 2026-03-20 | 49.02 | 49.12 | 47.87 | 48.41 | 33.27 | qfq | 1,129,900 | 54,860,512 | -0.25% |
| 2026-03-19 | 48.88 | 49.40 | 48.29 | 48.53 | 33.36 | qfq | 903,440 | 44,099,480 | -2.69% |
| 2026-03-18 | 49.54 | 49.97 | 49.22 | 49.87 | 34.28 | qfq | 999,629 | 49,594,298 | 1.49% |
| 2026-03-17 | 52.31 | 52.42 | 49.00 | 49.14 | 33.78 | qfq | 1,165,159 | 58,804,892 | -5.50% |
| 2026-03-16 | 51.55 | 52.00 | 50.88 | 52.00 | 35.74 | qfq | 908,650 | 46,759,366 | 0.25% |
| 2026-03-13 | 52.21 | 52.95 | 51.36 | 51.87 | 35.65 | qfq | 883,900 | 45,827,369 | -0.63% |
| 2026-03-12 | 53.04 | 53.58 | 52.04 | 52.20 | 35.88 | qfq | 1,020,356 | 53,537,398 | -1.73% |
| 2026-03-11 | 52.78 | 54.58 | 52.77 | 53.12 | 36.51 | qfq | 1,751,856 | 94,364,879 | 0.66% |
| 2026-03-10 | 51.66 | 52.95 | 51.38 | 52.77 | 36.27 | qfq | 1,344,005 | 70,516,067 | 3.82% |
| 2026-03-09 | 51.64 | 51.92 | 49.51 | 50.83 | 34.94 | qfq | 1,674,695 | 84,694,897 | -3.44% |
| 2026-03-06 | 50.51 | 52.90 | 50.46 | 52.64 | 36.18 | qfq | 2,187,606 | 113,961,619 | 4.03% |
| 2026-03-05 | 51.01 | 52.30 | 50.35 | 50.60 | 34.78 | qfq | 1,554,581 | 79,840,999 | -0.78% |
| 2026-03-04 | 50.85 | 51.16 | 49.76 | 51.00 | 35.05 | qfq | 2,618,872 | 131,938,545 | -1.73% |
| 2026-03-03 | 51.76 | 52.76 | 50.00 | 51.90 | 35.67 | qfq | 2,469,774 | 126,231,884 | -0.10% |
| 2026-03-02 | 52.16 | 53.97 | 51.12 | 51.95 | 35.71 | qfq | 2,470,304 | 129,516,345 | -2.18% |
| 2026-02-27 | 54.00 | 54.76 | 52.81 | 53.11 | 36.50 | qfq | 1,263,900 | 67,812,604 | -1.65% |
| 2026-02-26 | 53.15 | 54.35 | 52.67 | 54.00 | 37.12 | qfq | 1,609,787 | 86,551,513 | 1.81% |
| 2026-02-25 | 52.74 | 53.09 | 52.07 | 53.04 | 36.46 | qfq | 1,045,804 | 55,032,884 | 1.11% |
| 2026-02-24 | 53.43 | 53.82 | 52.40 | 52.46 | 36.06 | qfq | 1,133,495 | 59,814,856 | -0.79% |
| 2026-02-13 | 53.28 | 53.43 | 52.73 | 52.88 | 36.35 | qfq | 1,014,016 | 53,836,344 | -0.69% |
| 2026-02-12 | 53.21 | 54.17 | 53.20 | 53.25 | 36.60 | qfq | 952,985 | 51,074,978 | 0.08% |
| 2026-02-11 | 52.72 | 53.85 | 52.30 | 53.21 | 36.57 | qfq | 1,316,248 | 70,187,733 | 0.43% |
| 2026-02-10 | 52.96 | 53.90 | 52.72 | 52.98 | 36.41 | qfq | 998,061 | 53,117,648 | 0.02% |
| 2026-02-09 | 52.84 | 53.30 | 51.81 | 52.97 | 36.41 | qfq | 1,128,450 | 59,218,648 | 1.63% |
| 2026-02-06 | 52.16 | 52.96 | 51.24 | 52.12 | 35.82 | qfq | 935,940 | 49,096,164 | -0.06% |
| 2026-02-05 | 52.68 | 53.02 | 52.03 | 52.15 | 35.84 | qfq | 761,350 | 39,942,139 | -1.66% |
| 2026-02-04 | 53.41 | 54.24 | 52.91 | 53.03 | 36.45 | qfq | 1,228,750 | 65,589,840 | -0.69% |
| 2026-02-03 | 52.50 | 53.73 | 52.24 | 53.40 | 36.70 | qfq | 1,210,760 | 64,292,109 | 2.73% |
| 2026-02-02 | 53.00 | 53.53 | 51.80 | 51.98 | 35.73 | qfq | 1,628,400 | 85,332,023 | -1.98% |
| 2026-01-30 | 52.08 | 53.66 | 51.56 | 53.03 | 36.45 | qfq | 1,595,678 | 84,209,013 | 1.55% |
| 2026-01-29 | 54.08 | 54.49 | 51.99 | 52.22 | 35.89 | qfq | 2,441,978 | 129,734,814 | -3.65% |
| 2026-01-28 | 54.70 | 55.66 | 53.90 | 54.20 | 37.25 | qfq | 1,920,806 | 104,937,636 | -1.54% |
| 2026-01-27 | 54.10 | 55.42 | 53.60 | 55.05 | 37.84 | qfq | 2,020,118 | 110,531,319 | 1.64% |
| 2026-01-26 | 56.38 | 56.38 | 53.53 | 54.16 | 37.23 | qfq | 3,277,299 | 179,613,938 | -3.94% |
| 2026-01-23 | 56.00 | 56.81 | 55.39 | 56.38 | 38.75 | qfq | 1,669,209 | 93,453,217 | 0.53% |
| 2026-01-22 | 55.98 | 57.00 | 55.70 | 56.08 | 38.55 | qfq | 1,741,875 | 97,809,843 | 0.11% |
| 2026-01-21 | 54.74 | 56.58 | 54.29 | 56.02 | 38.50 | qfq | 2,204,878 | 122,850,901 | 2.41% |
| 2026-01-20 | 55.15 | 56.31 | 54.03 | 54.70 | 37.60 | qfq | 2,813,646 | 154,630,411 | -0.71% |
| 2026-01-19 | 52.12 | 55.77 | 51.86 | 55.09 | 37.86 | qfq | 3,486,085 | 189,772,289 | 5.82% |
| 2026-01-16 | 51.40 | 52.79 | 50.80 | 52.06 | 35.78 | qfq | 2,190,788 | 113,737,627 | 2.36% |
| 2026-01-15 | 50.51 | 51.72 | 50.40 | 50.86 | 34.96 | qfq | 1,751,882 | 89,223,015 | -0.66% |
| 2026-01-14 | 51.08 | 51.84 | 50.53 | 51.20 | 35.19 | qfq | 2,907,221 | 148,747,242 | 0.23% |
| 2026-01-13 | 51.64 | 53.20 | 50.88 | 51.08 | 35.11 | qfq | 2,875,782 | 148,935,183 | -1.18% |
| 2026-01-12 | 50.78 | 51.92 | 49.62 | 51.69 | 35.53 | qfq | 2,803,007 | 143,310,366 | 3.05% |
| 2026-01-09 | 48.46 | 50.50 | 47.95 | 50.16 | 34.48 | qfq | 3,446,090 | 170,644,013 | 3.81% |
| 2026-01-08 | 48.39 | 48.94 | 47.98 | 48.32 | 33.21 | qfq | 1,934,482 | 93,747,368 | -0.02% |
| 2026-01-07 | 48.06 | 48.97 | 48.04 | 48.33 | 33.22 | qfq | 1,911,963 | 92,677,597 | -0.29% |
| 2026-01-06 | 47.96 | 49.00 | 47.38 | 48.47 | 33.31 | qfq | 2,662,650 | 128,086,067 | 1.81% |
| 2026-01-05 | 47.58 | 48.15 | 47.21 | 47.61 | 32.72 | qfq | 2,339,521 | 111,642,082 | 0.08% |
| 2025-12-31 | 47.86 | 49.17 | 47.52 | 47.57 | 32.70 | qfq | 2,945,206 | 141,716,506 | -0.36% |
| 2025-12-30 | 46.52 | 48.18 | 46.50 | 47.74 | 32.81 | qfq | 2,667,659 | 127,018,662 | 1.99% |
| 2025-12-29 | 47.18 | 47.47 | 46.13 | 46.81 | 32.17 | qfq | 2,473,895 | 115,623,929 | -1.76% |
| 2025-12-26 | 46.20 | 48.08 | 45.71 | 47.65 | 32.75 | qfq | 4,423,434 | 209,282,114 | 2.96% |
| 2025-12-25 | 44.32 | 46.83 | 44.09 | 46.28 | 31.81 | qfq | 2,927,815 | 133,214,834 | 4.80% |
| 2025-12-24 | 43.59 | 44.21 | 43.17 | 44.16 | 30.35 | qfq | 1,407,075 | 61,738,580 | 1.52% |
| 2025-12-23 | 43.07 | 44.25 | 42.86 | 43.50 | 29.90 | qfq | 1,966,400 | 85,907,579 | 1.00% |
| 2025-12-22 | 42.11 | 43.48 | 42.11 | 43.07 | 29.60 | qfq | 1,803,584 | 77,545,230 | 2.52% |
| 2025-12-19 | 42.34 | 42.79 | 42.00 | 42.01 | 28.87 | qfq | 1,071,550 | 45,408,425 | -0.21% |
| 2025-12-18 | 41.78 | 42.75 | 41.36 | 42.10 | 28.94 | qfq | 1,287,234 | 54,428,721 | 0.74% |
| 2025-12-17 | 41.21 | 42.00 | 40.45 | 41.79 | 28.72 | qfq | 1,597,891 | 65,859,526 | 1.04% |
| 2025-12-16 | 42.56 | 43.33 | 40.92 | 41.36 | 28.43 | qfq | 1,832,150 | 76,181,268 | 0.27% |
| 2025-12-15 | 41.88 | 42.04 | 41.20 | 41.25 | 28.35 | qfq | 905,750 | 37,636,960 | -1.60% |
| 2025-12-12 | 41.76 | 42.64 | 41.35 | 41.92 | 28.81 | qfq | 1,034,410 | 43,481,569 | -0.10% |
| 2025-12-11 | 42.61 | 42.79 | 41.73 | 41.96 | 28.84 | qfq | 859,010 | 36,184,554 | -1.22% |
| 2025-12-10 | 42.66 | 42.86 | 42.18 | 42.48 | 29.20 | qfq | 1,025,021 | 43,522,260 | -1.14% |
| 2025-12-09 | 42.98 | 43.61 | 42.80 | 42.97 | 29.53 | qfq | 1,223,400 | 52,797,691 | -0.28% |
| 2025-12-08 | 42.79 | 43.26 | 42.58 | 43.09 | 29.62 | qfq | 1,098,400 | 47,228,518 | 1.60% |
| 2025-12-05 | 41.78 | 42.45 | 41.28 | 42.41 | 29.15 | qfq | 873,400 | 36,669,964 | 1.51% |
| 2025-12-04 | 41.68 | 42.26 | 41.25 | 41.78 | 28.72 | qfq | 949,049 | 39,663,520 | -0.41% |
| 2025-12-03 | 42.28 | 42.48 | 41.56 | 41.95 | 28.83 | qfq | 836,600 | 35,058,353 | -0.87% |
| 2025-12-02 | 42.60 | 42.60 | 42.12 | 42.32 | 29.09 | qfq | 987,300 | 41,813,634 | -0.75% |
| 2025-12-01 | 42.23 | 42.84 | 42.00 | 42.64 | 29.31 | qfq | 1,086,637 | 46,177,598 | 0.57% |
| 2025-11-28 | 41.64 | 42.59 | 41.55 | 42.40 | 29.14 | qfq | 961,496 | 40,545,814 | 0.88% |
| 2025-11-27 | 41.38 | 42.42 | 41.38 | 42.03 | 28.89 | qfq | 1,015,651 | 42,743,090 | 1.42% |
| 2025-11-26 | 41.78 | 42.07 | 41.01 | 41.44 | 28.48 | qfq | 1,077,057 | 44,957,194 | -0.17% |
| 2025-11-25 | 41.42 | 42.43 | 41.16 | 41.51 | 28.53 | qfq | 1,196,302 | 50,111,052 | 0.68% |
| 2025-11-24 | 40.59 | 41.49 | 40.22 | 41.23 | 28.34 | qfq | 1,236,800 | 50,579,434 | 2.66% |
| 2025-11-21 | 41.89 | 42.50 | 39.89 | 40.16 | 27.60 | qfq | 1,759,050 | 71,716,194 | -4.99% |
| 2025-11-20 | 42.94 | 43.90 | 42.01 | 42.27 | 29.05 | qfq | 1,674,350 | 71,334,203 | -0.87% |
| 2025-11-19 | 43.76 | 44.34 | 42.40 | 42.64 | 29.31 | qfq | 1,649,921 | 71,032,782 | -2.47% |
| 2025-11-18 | 43.60 | 43.86 | 43.40 | 43.72 | 30.05 | qfq | 964,600 | 42,092,250 | -0.32% |
| 2025-11-17 | 44.52 | 44.55 | 43.53 | 43.86 | 30.15 | qfq | 1,116,950 | 49,016,425 | -0.23% |
| 2025-11-14 | 43.80 | 44.45 | 43.55 | 43.96 | 30.21 | qfq | 1,093,240 | 48,192,447 | -0.16% |
| 2025-11-13 | 44.30 | 44.44 | 43.87 | 44.03 | 30.26 | qfq | 1,140,390 | 50,320,877 | -0.61% |
| 2025-11-12 | 44.26 | 44.75 | 43.71 | 44.30 | 30.45 | qfq | 1,065,161 | 47,030,305 | -0.27% |
| 2025-11-11 | 44.72 | 45.02 | 44.26 | 44.42 | 30.53 | qfq | 1,071,857 | 47,897,177 | -0.67% |
| 2025-11-10 | 44.63 | 45.28 | 44.01 | 44.72 | 30.74 | qfq | 1,449,600 | 64,409,510 | -0.27% |
| 2025-11-07 | 45.27 | 45.48 | 44.66 | 44.84 | 30.82 | qfq | 1,151,300 | 51,731,723 | -1.99% |
| 2025-11-06 | 45.10 | 45.80 | 44.83 | 45.75 | 31.45 | qfq | 1,334,600 | 60,584,689 | 1.89% |
| 2025-11-05 | 44.62 | 45.26 | 44.15 | 44.90 | 30.86 | qfq | 1,107,650 | 49,649,258 | -0.40% |
| 2025-11-04 | 45.70 | 46.10 | 44.79 | 45.08 | 30.98 | qfq | 1,375,700 | 62,387,014 | -2.21% |
| 2025-11-03 | 45.53 | 46.36 | 44.69 | 46.10 | 31.69 | qfq | 1,943,380 | 88,595,326 | 1.25% |
| 2025-10-31 | 45.21 | 46.21 | 45.21 | 45.53 | 31.29 | qfq | 1,267,700 | 57,988,313 | 0.31% |
| 2025-10-30 | 45.98 | 46.28 | 45.38 | 45.39 | 31.20 | qfq | 1,311,917 | 60,051,739 | -1.39% |
| 2025-10-29 | 46.42 | 46.98 | 45.65 | 46.03 | 31.64 | qfq | 1,325,650 | 61,082,624 | -0.32% |
| 2025-10-28 | 45.88 | 46.46 | 45.70 | 46.18 | 31.74 | qfq | 1,399,164 | 64,598,533 | 0.37% |
| 2025-10-27 | 46.41 | 46.80 | 45.72 | 46.01 | 31.62 | qfq | 1,977,850 | 91,267,817 | -0.39% |
| 2025-10-24 | 44.74 | 46.19 | 44.57 | 46.19 | 31.75 | qfq | 1,639,550 | 74,627,556 | 3.29% |
| 2025-10-23 | 44.45 | 44.80 | 43.82 | 44.72 | 30.74 | qfq | 1,285,700 | 56,789,163 | 0.52% |
| 2025-10-22 | 44.53 | 45.41 | 44.36 | 44.49 | 30.58 | qfq | 1,229,000 | 55,062,086 | -0.85% |
| 2025-10-21 | 43.42 | 45.08 | 43.01 | 44.87 | 30.84 | qfq | 1,790,000 | 79,520,901 | 3.39% |
| 2025-10-20 | 42.92 | 43.88 | 42.90 | 43.40 | 29.83 | qfq | 1,493,493 | 64,675,767 | 2.14% |
| 2025-10-17 | 44.16 | 44.38 | 42.37 | 42.49 | 29.20 | qfq | 1,508,099 | 65,226,931 | -3.48% |
| 2025-10-16 | 44.54 | 44.79 | 43.89 | 44.02 | 30.26 | qfq | 1,224,600 | 54,227,751 | -1.65% |
| 2025-10-15 | 43.83 | 44.81 | 43.44 | 44.76 | 30.76 | qfq | 1,375,400 | 60,791,672 | 2.54% |
| 2025-10-14 | 45.55 | 46.00 | 43.50 | 43.65 | 30.00 | qfq | 2,145,300 | 95,294,799 | -3.43% |
| 2025-10-13 | 44.88 | 45.39 | 43.33 | 45.20 | 31.07 | qfq | 2,019,861 | 90,310,662 | -2.54% |
| 2025-10-10 | 47.14 | 47.58 | 46.00 | 46.38 | 31.88 | qfq | 2,134,629 | 99,646,849 | -2.15% |
| 2025-10-09 | 48.04 | 48.49 | 47.27 | 47.40 | 32.58 | qfq | 2,098,900 | 100,618,570 | -0.63% |
| 2025-09-30 | 48.57 | 48.99 | 47.16 | 47.70 | 32.79 | qfq | 2,084,100 | 99,581,048 | -1.75% |
| 2025-09-29 | 47.47 | 48.84 | 47.28 | 48.55 | 33.37 | qfq | 1,920,000 | 92,766,241 | 2.75% |
| 2025-09-26 | 49.51 | 49.96 | 47.07 | 47.25 | 32.48 | qfq | 2,560,224 | 123,575,764 | -5.42% |
| 2025-09-25 | 49.77 | 50.56 | 49.37 | 49.96 | 34.34 | qfq | 2,253,190 | 112,541,096 | -0.26% |
| 2025-09-24 | 48.52 | 50.09 | 47.77 | 50.09 | 34.43 | qfq | 2,214,258 | 109,138,918 | 2.64% |
| 2025-09-23 | 49.73 | 50.04 | 47.50 | 48.80 | 33.54 | qfq | 2,482,500 | 120,238,186 | -1.87% |
| 2025-09-22 | 49.47 | 50.38 | 49.14 | 49.73 | 34.18 | qfq | 1,950,100 | 97,124,507 | -0.02% |
| 2025-09-19 | 50.84 | 51.90 | 49.42 | 49.74 | 34.19 | qfq | 3,052,117 | 153,761,106 | -2.47% |
| 2025-09-18 | 50.38 | 53.13 | 50.01 | 51.00 | 35.05 | qfq | 5,427,471 | 279,065,168 | 1.27% |
| 2025-09-17 | 49.00 | 50.78 | 48.91 | 50.36 | 34.61 | qfq | 3,502,578 | 175,894,067 | 2.17% |
| 2025-09-16 | 48.12 | 49.42 | 47.61 | 49.29 | 33.88 | qfq | 2,779,929 | 135,093,723 | 2.88% |
| 2025-09-15 | 47.88 | 48.86 | 47.60 | 47.91 | 32.93 | qfq | 2,615,600 | 125,640,044 | -0.21% |
| 2025-09-12 | 48.80 | 48.98 | 47.93 | 48.01 | 33.00 | qfq | 1,887,750 | 91,292,876 | -2.02% |
| 2025-09-11 | 48.20 | 49.20 | 47.50 | 49.00 | 33.68 | qfq | 2,205,400 | 107,341,487 | 1.66% |
| 2025-09-10 | 49.29 | 49.76 | 48.08 | 48.20 | 32.99 | qfq | 2,229,439 | 108,734,668 | -2.21% |
| 2025-09-09 | 48.80 | 50.36 | 48.67 | 49.29 | 33.74 | qfq | 3,718,550 | 183,636,757 | 0.57% |
| 2025-09-08 | 46.13 | 50.00 | 46.02 | 49.01 | 33.55 | qfq | 3,506,030 | 167,920,815 | 6.11% |
| 2025-09-05 | 44.71 | 46.19 | 44.39 | 46.19 | 31.62 | qfq | 2,097,150 | 95,202,552 | 4.43% |
| 2025-09-04 | 45.60 | 46.74 | 43.51 | 44.23 | 30.27 | qfq | 2,476,100 | 111,695,419 | -2.86% |
| 2025-09-03 | 47.14 | 47.48 | 45.51 | 45.53 | 31.16 | qfq | 1,829,080 | 84,882,931 | -2.73% |
| 2025-09-02 | 48.48 | 48.66 | 45.70 | 46.81 | 32.04 | qfq | 3,109,400 | 145,551,191 | -3.44% |
| 2025-09-01 | 49.00 | 49.68 | 48.13 | 48.48 | 33.18 | qfq | 2,352,215 | 114,568,109 | -1.26% |
| 2025-08-29 | 49.62 | 49.88 | 48.62 | 49.10 | 33.61 | qfq | 2,366,850 | 116,079,534 | -1.60% |
| 2025-08-28 | 48.51 | 49.90 | 48.00 | 49.90 | 34.16 | qfq | 3,788,994 | 186,160,124 | 2.46% |
| 2025-08-27 | 50.26 | 51.33 | 48.70 | 48.70 | 33.33 | qfq | 4,318,561 | 217,402,648 | -2.64% |
| 2025-08-26 | 50.58 | 50.80 | 49.70 | 50.02 | 34.24 | qfq | 3,365,552 | 168,633,996 | -1.79% |
| 2025-08-25 | 49.60 | 51.58 | 49.20 | 50.93 | 34.86 | qfq | 4,912,989 | 247,295,627 | 1.64% |
| 2025-08-22 | 50.04 | 51.35 | 50.04 | 50.11 | 34.30 | qfq | 4,283,240 | 216,524,156 | -0.93% |
| 2025-08-21 | 50.15 | 51.45 | 49.13 | 50.58 | 34.62 | qfq | 5,814,320 | 293,089,638 | 2.18% |
| 2025-08-20 | 48.88 | 50.37 | 48.27 | 49.50 | 33.88 | qfq | 3,143,092 | 154,454,089 | 0.69% |
| 2025-08-19 | 49.02 | 49.69 | 48.50 | 49.16 | 33.65 | qfq | 3,616,325 | 177,423,710 | -1.07% |
| 2025-08-18 | 47.34 | 50.70 | 46.98 | 49.69 | 34.01 | qfq | 5,416,043 | 266,169,528 | 5.32% |
| 2025-08-15 | 46.24 | 47.47 | 46.24 | 47.18 | 32.29 | qfq | 2,374,835 | 111,868,970 | 2.05% |
| 2025-08-14 | 48.25 | 48.30 | 46.18 | 46.23 | 31.64 | qfq | 3,141,647 | 147,728,820 | -4.19% |
| 2025-08-13 | 46.51 | 48.44 | 46.51 | 48.25 | 33.03 | qfq | 4,240,302 | 201,770,762 | 3.25% |
| 2025-08-12 | 46.61 | 46.91 | 46.10 | 46.73 | 31.99 | qfq | 2,249,736 | 104,603,130 | 0.39% |
| 2025-08-11 | 45.85 | 47.04 | 45.85 | 46.55 | 31.86 | qfq | 2,373,989 | 110,252,958 | 1.39% |
| 2025-08-08 | 46.50 | 46.50 | 45.66 | 45.91 | 31.42 | qfq | 2,011,548 | 92,564,975 | -1.33% |
| 2025-08-07 | 46.43 | 47.47 | 45.70 | 46.53 | 31.85 | qfq | 3,320,623 | 154,060,004 | -0.21% |
| 2025-08-06 | 45.40 | 47.77 | 45.28 | 46.63 | 31.92 | qfq | 4,495,891 | 208,995,769 | 1.97% |
| 2025-08-05 | 45.14 | 45.85 | 44.95 | 45.73 | 31.30 | qfq | 2,627,750 | 119,322,856 | 1.49% |
| 2025-08-04 | 44.49 | 45.14 | 44.49 | 45.06 | 30.84 | qfq | 2,308,014 | 103,610,717 | 0.54% |
| 2025-08-01 | 44.92 | 45.35 | 44.44 | 44.82 | 30.68 | qfq | 2,525,350 | 113,307,354 | -0.49% |
| 2025-07-31 | 45.50 | 46.03 | 44.70 | 45.04 | 30.83 | qfq | 4,162,253 | 189,043,752 | -1.53% |
| 2025-07-30 | 46.57 | 47.05 | 45.20 | 45.74 | 31.31 | qfq | 4,676,450 | 214,599,394 | -3.07% |
| 2025-07-29 | 44.22 | 48.99 | 44.00 | 47.19 | 32.30 | qfq | 7,427,040 | 349,073,428 | 6.19% |
| 2025-07-28 | 43.51 | 45.08 | 43.36 | 44.44 | 30.42 | qfq | 2,278,335 | 100,666,011 | 2.14% |
| 2025-07-25 | 43.00 | 43.51 | 42.95 | 43.51 | 29.78 | qfq | 1,548,828 | 67,047,257 | 1.56% |
| 2025-07-24 | 42.79 | 43.20 | 42.60 | 42.84 | 29.32 | qfq | 1,323,368 | 56,671,076 | 0.09% |
| 2025-07-23 | 42.81 | 43.30 | 42.31 | 42.80 | 29.30 | qfq | 1,678,650 | 71,888,588 | 0.00% |
| 2025-07-22 | 43.20 | 43.83 | 42.52 | 42.80 | 29.30 | qfq | 2,237,032 | 96,298,175 | -1.20% |
| 2025-07-21 | 42.87 | 43.33 | 42.47 | 43.32 | 29.65 | qfq | 1,935,851 | 83,097,070 | 0.86% |
| 2025-07-18 | 43.39 | 43.41 | 42.50 | 42.95 | 29.40 | qfq | 1,651,318 | 70,729,117 | -0.23% |
| 2025-07-17 | 42.13 | 43.20 | 42.03 | 43.05 | 29.47 | qfq | 2,239,722 | 96,013,377 | 1.89% |
| 2025-07-16 | 42.11 | 42.65 | 41.80 | 42.25 | 28.92 | qfq | 1,639,300 | 69,392,323 | 0.60% |
| 2025-07-15 | 41.99 | 42.43 | 41.41 | 42.00 | 28.75 | qfq | 1,245,200 | 52,177,962 | -0.12% |
| 2025-07-14 | 41.60 | 42.05 | 40.88 | 42.05 | 28.78 | qfq | 1,368,050 | 57,030,138 | 1.52% |
| 2025-07-11 | 41.61 | 41.70 | 41.07 | 41.42 | 28.35 | qfq | 1,228,850 | 50,859,740 | -0.17% |
| 2025-07-10 | 41.81 | 42.18 | 41.18 | 41.49 | 28.40 | qfq | 1,576,766 | 65,575,124 | -1.68% |
| 2025-07-09 | 41.71 | 42.80 | 41.62 | 42.20 | 28.88 | qfq | 1,892,015 | 79,617,922 | 0.64% |
| 2025-07-08 | 40.97 | 41.93 | 40.62 | 41.93 | 28.70 | qfq | 1,617,060 | 67,293,755 | 2.37% |
| 2025-07-07 | 40.88 | 41.25 | 40.58 | 40.96 | 28.04 | qfq | 913,900 | 37,356,964 | -0.22% |
| 2025-07-04 | 41.50 | 41.79 | 41.00 | 41.05 | 28.10 | qfq | 1,395,050 | 57,604,554 | -1.20% |
| 2025-07-03 | 41.48 | 41.80 | 41.17 | 41.55 | 28.44 | qfq | 1,325,150 | 55,024,616 | 0.46% |
| 2025-07-02 | 41.90 | 41.98 | 41.10 | 41.36 | 28.31 | qfq | 1,470,700 | 60,848,362 | -1.48% |
| 2025-07-01 | 42.34 | 42.39 | 41.45 | 41.98 | 28.73 | qfq | 1,761,810 | 73,870,652 | -0.40% |
| 2025-06-30 | 42.83 | 42.87 | 41.74 | 42.15 | 28.85 | qfq | 2,428,130 | 102,237,976 | 0.31% |
| 2025-06-27 | 41.15 | 42.57 | 40.58 | 42.02 | 28.76 | qfq | 2,773,000 | 115,901,025 | 2.79% |
| 2025-06-26 | 40.87 | 41.28 | 40.18 | 40.88 | 27.98 | qfq | 1,380,800 | 56,538,181 | 0.10% |
| 2025-06-25 | 40.72 | 41.30 | 40.40 | 40.84 | 27.95 | qfq | 1,325,950 | 54,024,505 | 0.29% |
| 2025-06-24 | 39.34 | 40.80 | 39.32 | 40.72 | 27.87 | qfq | 1,745,845 | 70,543,874 | 3.51% |
| 2025-06-23 | 38.52 | 39.39 | 38.52 | 39.34 | 26.93 | qfq | 1,042,845 | 40,755,197 | 1.44% |
| 2025-06-20 | 39.20 | 40.12 | 38.78 | 38.78 | 26.54 | qfq | 1,244,090 | 48,909,243 | -1.22% |
| 2025-06-19 | 39.73 | 40.49 | 39.19 | 39.26 | 26.87 | qfq | 1,484,600 | 59,104,180 | -1.18% |
| 2025-06-18 | 39.04 | 39.80 | 38.85 | 39.73 | 27.19 | qfq | 1,213,950 | 47,734,109 | 1.56% |
| 2025-06-17 | 39.62 | 39.90 | 38.84 | 39.12 | 26.78 | qfq | 994,500 | 39,004,234 | -0.94% |
| 2025-06-16 | 38.58 | 39.73 | 38.52 | 39.49 | 27.03 | qfq | 1,520,900 | 59,990,038 | 2.04% |
| 2025-06-13 | 39.51 | 39.85 | 38.55 | 38.70 | 26.49 | qfq | 1,265,000 | 49,315,054 | -2.76% |
| 2025-06-12 | 39.46 | 40.16 | 39.43 | 39.80 | 27.24 | qfq | 1,041,622 | 41,555,879 | 0.51% |
| 2025-06-11 | 39.72 | 40.24 | 39.51 | 39.60 | 27.11 | qfq | 1,123,300 | 44,783,645 | 0.00% |
| 2025-06-10 | 40.87 | 40.89 | 39.32 | 39.60 | 27.11 | qfq | 1,853,800 | 73,985,418 | -3.06% |
| 2025-06-09 | 40.68 | 40.96 | 40.59 | 40.85 | 27.96 | qfq | 1,030,672 | 42,005,078 | 0.39% |
| 2025-06-06 | 40.64 | 40.90 | 40.21 | 40.69 | 27.85 | qfq | 1,398,486 | 56,675,493 | 0.20% |
| 2025-06-05 | 39.90 | 40.66 | 39.16 | 40.61 | 27.80 | qfq | 1,818,650 | 72,666,787 | 1.91% |
| 2025-06-04 | 39.01 | 40.12 | 39.01 | 39.85 | 27.28 | qfq | 1,032,600 | 41,010,711 | 1.92% |
| 2025-06-03 | 38.71 | 39.50 | 38.45 | 39.10 | 26.76 | qfq | 1,109,550 | 43,378,094 | 0.85% |
| 2025-05-30 | 40.18 | 40.18 | 38.68 | 38.77 | 26.54 | qfq | 1,389,998 | 54,486,039 | -3.56% |
| 2025-05-29 | 39.60 | 40.40 | 39.53 | 40.20 | 27.52 | qfq | 1,447,390 | 58,067,529 | 1.36% |
| 2025-05-28 | 40.04 | 40.30 | 39.40 | 39.66 | 26.94 | qfq | 851,100 | 33,893,038 | -0.78% |
| 2025-05-27 | 40.48 | 40.50 | 39.85 | 39.97 | 27.15 | qfq | 1,219,500 | 48,884,933 | -1.31% |
| 2025-05-26 | 39.76 | 40.60 | 39.71 | 40.50 | 27.51 | qfq | 1,107,500 | 44,637,057 | 1.89% |
| 2025-05-23 | 40.33 | 40.99 | 39.72 | 39.75 | 27.00 | qfq | 1,323,658 | 53,472,248 | -1.41% |
| 2025-05-22 | 40.10 | 40.95 | 40.05 | 40.32 | 27.39 | qfq | 1,113,160 | 45,077,728 | 0.05% |
| 2025-05-21 | 40.84 | 40.90 | 39.87 | 40.30 | 27.38 | qfq | 1,030,208 | 41,574,884 | -1.32% |
| 2025-05-20 | 40.53 | 41.07 | 40.12 | 40.84 | 27.74 | qfq | 1,219,300 | 49,712,117 | 0.91% |
| 2025-05-19 | 40.40 | 40.86 | 39.63 | 40.47 | 27.49 | qfq | 1,173,000 | 47,236,905 | 0.10% |
| 2025-05-16 | 39.51 | 40.85 | 39.51 | 40.43 | 27.46 | qfq | 1,333,050 | 53,893,147 | 1.40% |
| 2025-05-15 | 40.38 | 40.47 | 39.65 | 39.87 | 27.08 | qfq | 1,358,500 | 54,206,905 | -1.31% |
| 2025-05-14 | 40.86 | 41.32 | 40.18 | 40.40 | 27.44 | qfq | 1,569,800 | 63,719,079 | -1.37% |
| 2025-05-13 | 41.35 | 41.61 | 40.46 | 40.96 | 27.82 | qfq | 1,660,500 | 68,080,589 | 0.10% |
| 2025-05-12 | 40.26 | 41.27 | 40.26 | 40.92 | 27.80 | qfq | 1,533,200 | 62,436,811 | 2.97% |
| 2025-05-09 | 40.58 | 40.79 | 39.56 | 39.74 | 27.00 | qfq | 1,564,400 | 62,570,952 | -2.74% |
| 2025-05-08 | 39.93 | 41.07 | 39.60 | 40.86 | 27.76 | qfq | 2,034,500 | 82,476,297 | 2.35% |
| 2025-05-07 | 40.19 | 40.50 | 39.40 | 39.92 | 27.12 | qfq | 2,273,300 | 90,909,508 | 0.00% |
| 2025-05-06 | 38.97 | 39.98 | 38.78 | 39.92 | 27.12 | qfq | 2,101,250 | 83,025,523 | 3.47% |
| 2025-04-30 | 37.67 | 38.89 | 37.44 | 38.58 | 26.21 | qfq | 2,082,900 | 79,855,121 | 2.39% |
| 2025-04-29 | 37.30 | 37.95 | 37.11 | 37.68 | 25.60 | qfq | 1,704,900 | 64,215,289 | 1.70% |
| 2025-04-28 | 36.85 | 37.80 | 36.80 | 37.05 | 25.17 | qfq | 1,790,290 | 66,715,015 | 1.20% |
| 2025-04-25 | 37.25 | 37.26 | 36.38 | 36.61 | 24.87 | qfq | 1,667,900 | 61,301,510 | -0.79% |
| 2025-04-24 | 36.82 | 38.06 | 36.50 | 36.90 | 25.07 | qfq | 2,146,700 | 79,979,801 | -0.03% |
| 2025-04-23 | 35.96 | 37.19 | 35.90 | 36.91 | 25.07 | qfq | 2,042,250 | 74,841,360 | 3.13% |
| 2025-04-22 | 35.59 | 36.10 | 35.32 | 35.79 | 24.31 | qfq | 1,371,700 | 48,980,053 | 0.34% |
| 2025-04-21 | 35.06 | 35.70 | 34.80 | 35.67 | 24.23 | qfq | 1,041,000 | 36,891,833 | 1.65% |
| 2025-04-18 | 34.80 | 35.34 | 34.50 | 35.09 | 23.84 | qfq | 850,550 | 29,722,126 | 0.49% |
| 2025-04-17 | 34.51 | 35.40 | 34.51 | 34.92 | 23.72 | qfq | 1,221,650 | 42,961,456 | 0.37% |
| 2025-04-16 | 35.52 | 35.70 | 34.00 | 34.79 | 23.63 | qfq | 1,340,000 | 46,635,174 | -2.19% |
| 2025-04-15 | 35.23 | 35.90 | 35.07 | 35.57 | 24.16 | qfq | 1,413,000 | 50,048,554 | -0.03% |
| 2025-04-14 | 36.05 | 36.56 | 35.48 | 35.58 | 24.17 | qfq | 1,837,000 | 66,006,334 | 0.31% |
| 2025-04-11 | 34.24 | 36.12 | 34.11 | 35.47 | 24.09 | qfq | 1,717,750 | 60,808,651 | 1.60% |
| 2025-04-10 | 35.12 | 36.17 | 34.82 | 34.91 | 23.71 | qfq | 2,654,250 | 94,142,409 | 2.41% |
| 2025-04-09 | 31.90 | 34.34 | 29.81 | 34.09 | 23.16 | qfq | 3,065,947 | 99,036,150 | 3.74% |
| 2025-04-08 | 33.08 | 33.99 | 31.62 | 32.86 | 22.32 | qfq | 2,718,997 | 89,193,186 | 1.20% |
| 2025-04-07 | 37.00 | 37.56 | 32.47 | 32.47 | 22.06 | qfq | 3,830,350 | 130,922,243 | -20.00% |
| 2025-04-03 | 41.16 | 41.88 | 40.22 | 40.59 | 27.57 | qfq | 1,775,200 | 72,689,720 | -2.85% |
| 2025-04-02 | 41.57 | 42.29 | 41.34 | 41.78 | 28.38 | qfq | 1,221,950 | 51,254,397 | 0.72% |
| 2025-04-01 | 41.79 | 42.21 | 41.45 | 41.48 | 28.18 | qfq | 1,306,440 | 54,582,597 | -0.53% |
| 2025-03-31 | 42.16 | 42.21 | 40.86 | 41.70 | 28.33 | qfq | 1,943,444 | 80,579,027 | -1.86% |
| 2025-03-28 | 43.20 | 43.85 | 42.42 | 42.49 | 28.86 | qfq | 1,422,750 | 60,922,155 | -2.03% |
| 2025-03-27 | 43.58 | 44.29 | 42.50 | 43.37 | 29.46 | qfq | 1,715,643 | 74,581,624 | -1.07% |
| 2025-03-26 | 43.70 | 44.74 | 43.60 | 43.84 | 29.78 | qfq | 2,058,550 | 90,929,779 | 0.09% |
| 2025-03-25 | 44.04 | 44.47 | 43.05 | 43.80 | 29.75 | qfq | 1,978,125 | 86,558,109 | -0.57% |
| 2025-03-24 | 44.86 | 45.40 | 42.35 | 44.05 | 29.92 | qfq | 3,019,362 | 132,228,716 | -2.15% |
| 2025-03-21 | 45.90 | 46.23 | 44.70 | 45.02 | 30.58 | qfq | 2,606,856 | 118,091,630 | -2.68% |
| 2025-03-20 | 47.58 | 47.58 | 46.20 | 46.26 | 31.42 | qfq | 3,296,928 | 154,542,384 | -2.71% |
| 2025-03-19 | 48.10 | 48.19 | 47.06 | 47.55 | 32.30 | qfq | 2,294,638 | 109,152,064 | -1.67% |
| 2025-03-18 | 47.94 | 49.08 | 47.70 | 48.36 | 32.85 | qfq | 2,348,800 | 113,574,754 | 0.86% |
| 2025-03-17 | 48.07 | 48.40 | 47.10 | 47.95 | 32.57 | qfq | 2,694,500 | 128,481,703 | -0.58% |
| 2025-03-14 | 47.74 | 48.49 | 45.80 | 48.23 | 32.76 | qfq | 3,882,954 | 183,730,045 | 1.28% |
| 2025-03-13 | 49.11 | 49.38 | 46.84 | 47.62 | 32.35 | qfq | 4,645,938 | 221,980,872 | -4.17% |
| 2025-03-12 | 50.80 | 51.00 | 49.52 | 49.69 | 33.75 | qfq | 4,780,638 | 238,717,850 | -1.64% |
| 2025-03-11 | 48.49 | 51.06 | 48.48 | 50.52 | 34.32 | qfq | 6,334,111 | 318,072,762 | 2.64% |
| 2025-03-10 | 48.57 | 49.80 | 48.41 | 49.22 | 33.43 | qfq | 4,138,051 | 203,526,310 | 1.17% |
| 2025-03-07 | 48.57 | 49.15 | 47.50 | 48.65 | 33.05 | qfq | 4,799,755 | 232,109,466 | 0.08% |
| 2025-03-06 | 45.67 | 50.58 | 45.58 | 48.61 | 33.02 | qfq | 7,458,200 | 361,611,660 | 7.02% |
| 2025-03-05 | 44.45 | 45.47 | 44.11 | 45.42 | 30.85 | qfq | 2,514,168 | 112,918,982 | 1.77% |
| 2025-03-04 | 43.40 | 45.16 | 43.08 | 44.63 | 30.32 | qfq | 2,341,680 | 104,480,584 | 1.83% |
| 2025-03-03 | 43.88 | 45.20 | 42.86 | 43.83 | 29.77 | qfq | 3,131,758 | 138,052,677 | 1.34% |
| 2025-02-28 | 46.78 | 47.08 | 43.10 | 43.25 | 29.38 | qfq | 4,389,150 | 196,402,620 | -8.45% |
| 2025-02-27 | 47.64 | 48.88 | 46.26 | 47.24 | 32.09 | qfq | 4,318,515 | 204,934,618 | -1.79% |
| 2025-02-26 | 47.41 | 49.55 | 47.41 | 48.10 | 32.67 | qfq | 5,284,155 | 256,713,222 | 1.46% |
| 2025-02-25 | 47.22 | 47.98 | 47.01 | 47.41 | 32.21 | qfq | 3,184,850 | 151,418,499 | -1.35% |
| 2025-02-24 | 48.18 | 49.44 | 47.00 | 48.06 | 32.65 | qfq | 4,343,999 | 209,454,760 | -0.89% |
| 2025-02-21 | 48.05 | 48.97 | 47.93 | 48.49 | 32.94 | qfq | 5,863,755 | 283,815,078 | -0.49% |
| 2025-02-20 | 47.58 | 49.27 | 46.71 | 48.73 | 33.10 | qfq | 6,838,225 | 329,340,552 | 2.31% |
| 2025-02-19 | 45.13 | 48.38 | 44.71 | 47.63 | 32.35 | qfq | 6,767,992 | 317,634,865 | 5.87% |
| 2025-02-18 | 46.03 | 46.58 | 44.34 | 44.99 | 30.56 | qfq | 3,658,436 | 166,794,297 | -3.45% |
| 2025-02-17 | 45.10 | 46.60 | 44.63 | 46.60 | 31.66 | qfq | 4,427,319 | 202,079,904 | 3.01% |
| 2025-02-14 | 44.40 | 45.44 | 43.85 | 45.24 | 30.73 | qfq | 3,328,525 | 148,930,564 | 1.14% |
| 2025-02-13 | 46.90 | 46.90 | 44.71 | 44.73 | 30.38 | qfq | 4,748,920 | 216,616,169 | -5.99% |
| 2025-02-12 | 46.00 | 48.02 | 45.35 | 47.58 | 32.32 | qfq | 6,504,240 | 302,642,001 | 4.07% |
| 2025-02-11 | 45.50 | 46.36 | 44.47 | 45.72 | 31.06 | qfq | 5,584,770 | 254,832,861 | 1.17% |
| 2025-02-10 | 45.20 | 45.39 | 44.31 | 45.19 | 30.70 | qfq | 3,969,365 | 178,110,936 | -0.51% |
| 2025-02-07 | 46.14 | 46.26 | 44.60 | 45.42 | 30.85 | qfq | 6,435,575 | 292,659,381 | -1.58% |
| 2025-02-06 | 42.60 | 46.50 | 42.50 | 46.15 | 31.35 | qfq | 6,226,396 | 279,380,460 | 7.50% |
| 2025-02-05 | 42.90 | 43.43 | 41.78 | 42.93 | 29.16 | qfq | 2,916,887 | 124,439,987 | 1.42% |
| 2025-01-27 | 43.80 | 43.85 | 41.56 | 42.33 | 28.75 | qfq | 3,308,137 | 141,800,668 | -4.86% |
| 2025-01-24 | 43.85 | 44.51 | 43.12 | 44.49 | 30.22 | qfq | 4,926,740 | 216,334,900 | 1.09% |
| 2025-01-23 | 43.97 | 44.90 | 43.40 | 44.01 | 29.90 | qfq | 5,359,761 | 236,908,281 | 1.43% |
| 2025-01-22 | 43.45 | 44.15 | 43.02 | 43.39 | 29.47 | qfq | 4,545,956 | 198,104,643 | -2.01% |
| 2025-01-21 | 42.41 | 44.28 | 42.33 | 44.28 | 30.08 | qfq | 6,434,187 | 278,163,054 | 3.02% |
| 2025-01-20 | 40.91 | 43.00 | 40.60 | 42.98 | 29.20 | qfq | 6,473,225 | 273,947,520 | 6.44% |
| 2025-01-17 | 40.43 | 41.80 | 40.32 | 40.38 | 27.43 | qfq | 2,644,600 | 107,979,650 | -1.13% |
| 2025-01-16 | 41.49 | 41.70 | 40.45 | 40.84 | 27.74 | qfq | 3,081,550 | 126,305,380 | -0.73% |
| 2025-01-15 | 41.88 | 42.17 | 40.83 | 41.14 | 27.95 | qfq | 2,971,124 | 122,767,729 | -1.79% |
| 2025-01-14 | 40.27 | 41.97 | 40.13 | 41.89 | 28.46 | qfq | 3,698,162 | 153,142,443 | 4.72% |
| 2025-01-13 | 38.85 | 40.89 | 37.80 | 40.00 | 27.17 | qfq | 3,333,600 | 132,372,614 | 1.14% |
| 2025-01-10 | 40.11 | 41.50 | 39.55 | 39.55 | 26.87 | qfq | 3,841,250 | 156,210,942 | -3.30% |
| 2025-01-09 | 40.00 | 41.20 | 39.44 | 40.90 | 27.78 | qfq | 3,985,587 | 161,400,678 | 2.43% |
| 2025-01-08 | 39.70 | 40.55 | 37.90 | 39.93 | 27.12 | qfq | 4,015,315 | 158,085,057 | 0.05% |
| 2025-01-07 | 37.47 | 39.98 | 37.45 | 39.91 | 27.11 | qfq | 4,155,352 | 161,479,842 | 7.14% |
| 2025-01-06 | 39.00 | 39.45 | 36.88 | 37.25 | 25.30 | qfq | 3,315,850 | 125,811,973 | -4.34% |
| 2025-01-03 | 41.85 | 42.20 | 38.75 | 38.94 | 26.45 | qfq | 3,599,789 | 145,219,533 | -6.95% |
| 2025-01-02 | 42.27 | 43.36 | 40.59 | 41.85 | 28.43 | qfq | 3,768,721 | 159,203,567 | -0.99% |
| 2024-12-31 | 44.76 | 45.30 | 42.12 | 42.27 | 28.71 | qfq | 5,036,889 | 218,504,504 | -6.91% |
| 2024-12-30 | 45.65 | 46.50 | 43.89 | 45.41 | 30.85 | qfq | 5,367,333 | 242,398,614 | -1.50% |
| 2024-12-27 | 47.30 | 47.80 | 45.50 | 46.10 | 31.32 | qfq | 7,566,880 | 351,913,791 | -5.07% |
| 2024-12-26 | 45.05 | 51.10 | 43.66 | 48.56 | 32.99 | qfq | 10,104,742 | 482,566,312 | 5.09% |
| 2024-12-25 | 44.07 | 46.81 | 44.05 | 46.21 | 31.39 | qfq | 9,583,123 | 434,861,757 | 3.84% |
| 2024-12-24 | 42.04 | 46.80 | 42.04 | 44.50 | 30.23 | qfq | 8,728,485 | 384,137,785 | 8.75% |
| 2024-12-23 | 42.51 | 42.77 | 40.41 | 40.92 | 27.80 | qfq | 2,469,850 | 102,566,211 | -3.72% |
| 2024-12-20 | 41.03 | 43.14 | 41.03 | 42.50 | 28.87 | qfq | 3,216,070 | 136,370,979 | 2.19% |
| 2024-12-19 | 39.65 | 41.79 | 39.39 | 41.59 | 28.25 | qfq | 2,884,555 | 118,246,609 | 3.72% |
| 2024-12-18 | 39.80 | 40.52 | 39.30 | 40.10 | 27.24 | qfq | 1,682,303 | 67,174,034 | 0.75% |
| 2024-12-17 | 41.68 | 41.96 | 39.50 | 39.80 | 27.04 | qfq | 2,134,409 | 86,231,886 | -3.98% |
| 2024-12-16 | 41.15 | 42.40 | 40.70 | 41.45 | 28.16 | qfq | 2,168,600 | 90,095,143 | 0.53% |
| 2024-12-13 | 42.00 | 43.69 | 41.20 | 41.23 | 28.01 | qfq | 3,082,920 | 130,108,123 | -1.86% |
| 2024-12-12 | 43.06 | 43.71 | 41.67 | 42.01 | 28.54 | qfq | 2,760,498 | 116,595,977 | -2.46% |
| 2024-12-11 | 42.38 | 43.10 | 41.40 | 43.07 | 29.26 | qfq | 3,712,870 | 157,293,214 | 1.77% |
| 2024-12-10 | 43.76 | 44.20 | 42.20 | 42.32 | 28.75 | qfq | 6,295,360 | 272,029,867 | -0.52% |
| 2024-12-09 | 41.33 | 43.15 | 40.91 | 42.54 | 28.90 | qfq | 3,751,610 | 158,914,246 | 2.53% |
| 2024-12-06 | 41.80 | 41.95 | 40.31 | 41.49 | 28.18 | qfq | 2,678,900 | 110,372,364 | -0.84% |
| 2024-12-05 | 41.10 | 42.85 | 40.90 | 41.84 | 28.42 | qfq | 3,324,250 | 139,724,855 | 1.70% |
| 2024-12-04 | 40.72 | 42.36 | 40.70 | 41.14 | 27.95 | qfq | 3,420,982 | 141,922,837 | 0.46% |
| 2024-12-03 | 41.14 | 41.51 | 40.60 | 40.95 | 27.82 | qfq | 2,117,756 | 86,992,718 | -0.80% |
| 2024-12-02 | 40.00 | 41.82 | 39.69 | 41.28 | 28.04 | qfq | 3,005,317 | 122,796,152 | 4.24% |
| 2024-11-29 | 37.66 | 39.70 | 37.62 | 39.60 | 26.90 | qfq | 1,853,350 | 72,232,498 | 4.35% |
| 2024-11-28 | 38.50 | 38.90 | 37.70 | 37.95 | 25.78 | qfq | 1,106,898 | 42,450,213 | -1.94% |
| 2024-11-27 | 37.50 | 38.71 | 36.52 | 38.70 | 26.29 | qfq | 1,156,868 | 43,419,046 | 2.68% |
| 2024-11-26 | 38.04 | 38.60 | 37.62 | 37.69 | 25.60 | qfq | 1,131,400 | 43,065,101 | -1.49% |
| 2024-11-25 | 38.08 | 38.41 | 37.00 | 38.26 | 25.99 | qfq | 1,364,650 | 51,659,685 | 1.16% |
| 2024-11-22 | 40.11 | 40.35 | 37.80 | 37.82 | 25.69 | qfq | 1,595,250 | 62,338,296 | -5.76% |
| 2024-11-21 | 40.72 | 40.95 | 39.40 | 40.13 | 27.26 | qfq | 1,702,400 | 68,443,519 | -1.64% |
| 2024-11-20 | 39.88 | 41.10 | 39.87 | 40.80 | 27.72 | qfq | 2,052,681 | 83,474,463 | 1.32% |
| 2024-11-19 | 37.80 | 40.33 | 37.80 | 40.27 | 27.36 | qfq | 2,161,656 | 84,633,200 | 6.82% |
| 2024-11-18 | 39.49 | 39.86 | 37.48 | 37.70 | 25.61 | qfq | 1,641,437 | 62,465,350 | -4.22% |
| 2024-11-15 | 39.77 | 40.57 | 39.36 | 39.36 | 26.74 | qfq | 1,477,950 | 59,139,427 | -1.55% |
| 2024-11-14 | 41.89 | 41.94 | 39.93 | 39.98 | 27.16 | qfq | 1,727,684 | 70,511,828 | -3.66% |
| 2024-11-13 | 41.69 | 42.49 | 40.65 | 41.50 | 28.19 | qfq | 2,149,456 | 88,843,399 | -0.57% |
| 2024-11-12 | 40.96 | 42.37 | 40.67 | 41.74 | 28.35 | qfq | 4,158,186 | 173,045,938 | 1.53% |
| 2024-11-11 | 39.82 | 41.12 | 39.60 | 41.11 | 27.93 | qfq | 2,575,620 | 104,510,440 | 3.37% |
| 2024-11-08 | 39.30 | 40.30 | 39.30 | 39.77 | 27.02 | qfq | 2,733,266 | 108,805,232 | 1.38% |
| 2024-11-07 | 38.87 | 39.26 | 38.46 | 39.23 | 26.65 | qfq | 2,047,452 | 79,812,389 | 0.93% |
| 2024-11-06 | 38.92 | 40.02 | 38.26 | 38.87 | 26.40 | qfq | 2,862,102 | 111,836,844 | -0.59% |
| 2024-11-05 | 37.87 | 39.19 | 37.35 | 39.10 | 26.56 | qfq | 2,429,438 | 93,589,387 | 4.02% |
| 2024-11-04 | 35.70 | 38.21 | 35.70 | 37.59 | 25.53 | qfq | 2,303,751 | 86,312,229 | 4.71% |
| 2024-11-01 | 37.49 | 37.95 | 35.83 | 35.90 | 24.39 | qfq | 2,011,250 | 73,770,952 | -4.75% |
| 2024-10-31 | 37.25 | 38.19 | 37.00 | 37.69 | 25.60 | qfq | 1,691,776 | 63,792,095 | 0.19% |
| 2024-10-30 | 38.09 | 38.37 | 37.20 | 37.62 | 25.56 | qfq | 1,511,650 | 57,035,741 | -1.29% |
| 2024-10-29 | 39.30 | 39.42 | 38.10 | 38.11 | 25.89 | qfq | 1,928,850 | 74,610,293 | -2.58% |
| 2024-10-28 | 39.49 | 39.78 | 38.60 | 39.12 | 26.57 | qfq | 2,477,166 | 96,614,432 | -1.26% |
| 2024-10-25 | 39.53 | 40.12 | 39.18 | 39.62 | 26.91 | qfq | 1,431,100 | 56,815,482 | 0.23% |
| 2024-10-24 | 39.51 | 40.17 | 39.11 | 39.53 | 26.85 | qfq | 1,225,201 | 48,495,607 | -0.80% |
| 2024-10-23 | 40.50 | 40.84 | 39.70 | 39.85 | 27.07 | qfq | 1,654,400 | 66,674,284 | -2.35% |
| 2024-10-22 | 40.21 | 41.09 | 39.58 | 40.81 | 27.72 | qfq | 2,074,041 | 83,527,202 | 1.01% |
| 2024-10-21 | 39.66 | 41.14 | 39.47 | 40.40 | 27.44 | qfq | 2,642,200 | 106,492,701 | 2.46% |
| 2024-10-18 | 37.28 | 40.34 | 37.28 | 39.43 | 26.78 | qfq | 2,584,130 | 100,635,334 | 5.77% |
| 2024-10-17 | 37.37 | 38.53 | 37.06 | 37.28 | 25.32 | qfq | 1,719,700 | 65,023,684 | 0.95% |
| 2024-10-16 | 36.71 | 37.76 | 36.51 | 36.93 | 25.09 | qfq | 1,199,550 | 44,538,498 | -1.76% |
| 2024-10-15 | 37.60 | 39.13 | 37.49 | 37.59 | 25.53 | qfq | 2,134,961 | 81,907,843 | -1.29% |
| 2024-10-14 | 36.93 | 38.08 | 35.89 | 38.08 | 25.87 | qfq | 2,080,600 | 77,292,657 | 4.85% |
| 2024-10-11 | 39.00 | 39.00 | 35.90 | 36.32 | 24.67 | qfq | 1,978,285 | 72,893,214 | -5.91% |
| 2024-10-10 | 39.00 | 40.30 | 38.40 | 38.60 | 26.22 | qfq | 2,274,467 | 89,075,983 | -0.36% |
| 2024-10-09 | 42.65 | 43.33 | 38.74 | 38.74 | 26.32 | qfq | 3,341,551 | 137,432,225 | -13.89% |
| 2024-10-08 | 47.30 | 47.38 | 41.32 | 44.99 | 30.56 | qfq | 5,265,675 | 233,901,939 | 12.19% |
| 2024-09-30 | 37.81 | 41.69 | 36.19 | 40.10 | 27.24 | qfq | 4,601,365 | 178,535,798 | 10.80% |
| 2024-09-27 | 33.72 | 36.30 | 33.58 | 36.19 | 24.58 | qfq | 1,988,157 | 69,335,913 | 8.84% |
| 2024-09-26 | 31.60 | 33.31 | 31.60 | 33.25 | 22.59 | qfq | 1,129,315 | 36,856,239 | 4.33% |
| 2024-09-25 | 31.98 | 32.66 | 31.71 | 31.87 | 21.65 | qfq | 1,233,000 | 39,736,600 | 0.66% |
| 2024-09-24 | 30.60 | 31.66 | 30.27 | 31.66 | 21.51 | qfq | 941,400 | 29,307,553 | 3.60% |
| 2024-09-23 | 30.44 | 31.25 | 30.15 | 30.56 | 20.76 | qfq | 777,586 | 23,935,691 | 0.76% |
| 2024-09-20 | 30.33 | 30.50 | 30.07 | 30.33 | 20.60 | qfq | 465,650 | 14,106,826 | 0.17% |
| 2024-09-19 | 30.00 | 30.50 | 29.71 | 30.28 | 20.57 | qfq | 711,700 | 21,451,283 | 1.34% |
| 2024-09-18 | 30.10 | 30.50 | 29.19 | 29.88 | 20.30 | qfq | 599,400 | 17,833,707 | -0.63% |
| 2024-09-13 | 31.53 | 31.54 | 30.06 | 30.07 | 20.43 | qfq | 1,158,600 | 35,401,158 | -4.72% |
| 2024-09-12 | 32.31 | 32.76 | 31.47 | 31.56 | 21.44 | qfq | 617,800 | 19,747,237 | -1.93% |
| 2024-09-11 | 32.30 | 32.76 | 32.10 | 32.18 | 21.86 | qfq | 334,963 | 10,858,602 | -1.17% |
| 2024-09-10 | 32.53 | 32.69 | 31.80 | 32.56 | 22.12 | qfq | 563,865 | 18,192,174 | 0.71% |
| 2024-09-09 | 32.48 | 32.76 | 32.05 | 32.33 | 21.96 | qfq | 464,050 | 15,015,800 | -1.22% |
| 2024-09-06 | 33.55 | 33.68 | 32.72 | 32.73 | 22.23 | qfq | 537,400 | 17,839,705 | -3.02% |
| 2024-09-05 | 33.30 | 34.06 | 33.30 | 33.75 | 22.79 | qfq | 566,200 | 19,124,596 | 0.30% |
| 2024-09-04 | 33.60 | 33.84 | 33.21 | 33.65 | 22.72 | qfq | 497,328 | 16,670,400 | -0.74% |
| 2024-09-03 | 33.44 | 34.08 | 33.33 | 33.90 | 22.89 | qfq | 474,650 | 16,033,097 | 1.01% |
| 2024-09-02 | 34.40 | 35.00 | 33.55 | 33.56 | 22.66 | qfq | 886,807 | 30,174,878 | -3.15% |
| 2024-08-30 | 34.19 | 35.28 | 34.11 | 34.65 | 23.40 | qfq | 1,155,695 | 40,233,210 | 1.35% |
| 2024-08-29 | 33.09 | 34.32 | 32.88 | 34.19 | 23.09 | qfq | 802,066 | 27,133,526 | 2.64% |
| 2024-08-28 | 33.05 | 33.68 | 32.67 | 33.31 | 22.49 | qfq | 584,082 | 19,432,505 | 0.82% |
| 2024-08-27 | 33.98 | 34.44 | 32.71 | 33.04 | 22.31 | qfq | 862,950 | 28,848,206 | -3.93% |
| 2024-08-26 | 34.33 | 34.90 | 34.15 | 34.39 | 23.22 | qfq | 717,891 | 24,789,161 | 0.17% |
| 2024-08-23 | 34.55 | 34.87 | 33.92 | 34.33 | 23.18 | qfq | 761,750 | 26,200,757 | -0.64% |
| 2024-08-22 | 35.83 | 36.01 | 34.48 | 34.55 | 23.33 | qfq | 913,450 | 31,981,211 | -3.57% |
| 2024-08-21 | 35.06 | 36.14 | 35.06 | 35.83 | 24.20 | qfq | 845,150 | 30,192,245 | 1.42% |
| 2024-08-20 | 35.50 | 35.50 | 34.57 | 35.33 | 23.86 | qfq | 743,200 | 25,964,322 | 0.31% |
| 2024-08-19 | 36.30 | 36.45 | 35.15 | 35.22 | 23.78 | qfq | 882,700 | 31,505,516 | -2.87% |
| 2024-08-16 | 36.40 | 36.85 | 36.08 | 36.26 | 24.49 | qfq | 1,189,200 | 43,361,155 | 0.61% |
| 2024-08-15 | 35.59 | 36.93 | 35.50 | 36.04 | 24.34 | qfq | 1,065,200 | 38,537,693 | 0.81% |
| 2024-08-14 | 35.61 | 36.12 | 35.60 | 35.75 | 24.14 | qfq | 573,400 | 20,558,469 | 0.34% |
| 2024-08-13 | 34.75 | 35.65 | 34.74 | 35.63 | 24.06 | qfq | 765,700 | 27,069,262 | 2.21% |
| 2024-08-12 | 35.40 | 35.58 | 34.55 | 34.86 | 23.54 | qfq | 797,800 | 27,872,350 | -2.02% |
| 2024-08-09 | 35.79 | 36.51 | 35.53 | 35.58 | 24.03 | qfq | 882,900 | 31,915,008 | -0.75% |
| 2024-08-08 | 36.28 | 36.39 | 35.10 | 35.85 | 24.21 | qfq | 1,118,600 | 39,892,097 | -1.83% |
| 2024-08-07 | 36.25 | 37.01 | 36.25 | 36.52 | 24.66 | qfq | 1,072,319 | 39,347,917 | 0.61% |
| 2024-08-06 | 36.50 | 36.82 | 35.75 | 36.30 | 24.51 | qfq | 1,145,900 | 41,531,783 | 1.65% |
| 2024-08-05 | 37.21 | 37.65 | 35.71 | 35.71 | 24.12 | qfq | 1,849,450 | 67,954,927 | -5.73% |
| 2024-08-02 | 39.30 | 39.46 | 37.84 | 37.88 | 25.58 | qfq | 2,237,887 | 86,312,899 | -4.94% |
| 2024-08-01 | 40.07 | 40.39 | 39.23 | 39.85 | 26.91 | qfq | 3,134,887 | 124,433,117 | -0.65% |
| 2024-07-31 | 38.40 | 40.15 | 38.00 | 40.11 | 27.09 | qfq | 3,842,450 | 152,373,567 | 3.32% |
| 2024-07-30 | 39.02 | 40.22 | 38.61 | 38.82 | 26.22 | qfq | 3,222,475 | 126,437,074 | -1.45% |
| 2024-07-29 | 38.05 | 40.20 | 37.78 | 39.39 | 26.60 | qfq | 3,453,312 | 134,701,187 | 1.42% |
| 2024-07-26 | 37.22 | 40.40 | 36.92 | 38.84 | 26.23 | qfq | 3,915,112 | 152,991,753 | 3.85% |
| 2024-07-25 | 37.67 | 38.20 | 36.63 | 37.40 | 25.26 | qfq | 2,698,462 | 100,921,019 | -4.76% |
| 2024-07-24 | 37.01 | 40.68 | 37.01 | 39.27 | 26.52 | qfq | 3,965,548 | 154,226,080 | 1.87% |
| 2024-07-23 | 39.88 | 43.00 | 38.42 | 38.55 | 26.03 | qfq | 4,726,511 | 188,955,320 | 5.50% |
| 2024-07-22 | 36.12 | 36.71 | 36.00 | 36.54 | 24.68 | qfq | 887,550 | 32,278,679 | 0.83% |
| 2024-07-19 | 36.29 | 36.88 | 36.07 | 36.24 | 24.47 | qfq | 1,318,800 | 48,122,752 | 0.47% |
| 2024-07-18 | 35.90 | 36.18 | 34.96 | 36.07 | 24.36 | qfq | 1,531,805 | 54,471,481 | -1.58% |
| 2024-07-17 | 38.58 | 38.75 | 36.60 | 36.65 | 24.75 | qfq | 2,857,321 | 107,627,783 | -7.64% |
| 2024-07-16 | 40.34 | 41.75 | 38.67 | 39.68 | 26.80 | qfq | 3,466,016 | 138,083,699 | -1.29% |
| 2024-07-15 | 39.20 | 40.50 | 38.59 | 40.20 | 27.15 | qfq | 3,409,928 | 135,652,949 | 2.81% |
| 2024-07-12 | 39.10 | 40.00 | 38.60 | 39.10 | 26.40 | qfq | 2,197,238 | 86,001,186 | -1.86% |
| 2024-07-11 | 37.66 | 42.30 | 37.32 | 39.84 | 26.90 | qfq | 4,005,302 | 158,451,855 | 6.24% |
| 2024-07-10 | 35.96 | 38.50 | 35.80 | 37.50 | 25.32 | qfq | 2,764,163 | 103,482,576 | 0.91% |
| 2024-07-09 | 33.90 | 39.97 | 33.71 | 37.16 | 25.09 | qfq | 2,912,833 | 107,680,684 | 9.10% |
| 2024-07-08 | 35.00 | 35.29 | 33.80 | 34.06 | 23.00 | qfq | 917,658 | 31,512,438 | -4.25% |
| 2024-07-05 | 35.85 | 36.35 | 34.43 | 35.57 | 24.02 | qfq | 1,468,720 | 51,590,656 | -2.76% |
| 2024-07-04 | 35.98 | 37.39 | 35.98 | 36.58 | 24.70 | qfq | 1,515,470 | 55,750,284 | 1.72% |
| 2024-07-03 | 36.31 | 36.80 | 35.60 | 35.96 | 24.28 | qfq | 870,487 | 31,324,039 | -1.72% |
| 2024-07-02 | 37.52 | 37.94 | 36.48 | 36.59 | 24.71 | qfq | 1,222,265 | 45,231,629 | -3.05% |
| 2024-07-01 | 36.62 | 38.71 | 35.57 | 37.74 | 25.49 | qfq | 1,650,279 | 60,728,582 | 2.25% |
| 2024-06-28 | 36.05 | 37.87 | 35.90 | 36.91 | 24.93 | qfq | 1,594,700 | 59,401,556 | 2.36% |
| 2024-06-27 | 36.30 | 37.07 | 35.88 | 36.06 | 24.35 | qfq | 928,200 | 33,947,798 | -1.69% |
| 2024-06-26 | 35.88 | 36.75 | 35.26 | 36.68 | 24.77 | qfq | 947,833 | 34,262,394 | 3.76% |
| 2024-06-25 | 36.11 | 36.40 | 35.27 | 35.35 | 23.87 | qfq | 1,051,205 | 37,690,224 | -1.23% |
| 2024-06-24 | 37.49 | 37.89 | 35.67 | 35.79 | 24.17 | qfq | 1,275,078 | 46,783,641 | -6.09% |
| 2024-06-21 | 37.94 | 38.11 | 36.91 | 38.11 | 25.74 | qfq | 1,254,700 | 47,184,189 | 0.42% |
| 2024-06-20 | 40.10 | 40.52 | 37.51 | 37.95 | 25.63 | qfq | 2,167,755 | 84,712,068 | -5.27% |
| 2024-06-19 | 42.13 | 42.13 | 40.01 | 40.06 | 27.05 | qfq | 2,283,408 | 93,817,747 | -4.85% |
| 2024-06-18 | 41.60 | 42.69 | 41.23 | 42.10 | 28.43 | qfq | 2,476,887 | 103,963,389 | 0.53% |
| 2024-06-17 | 40.86 | 41.96 | 40.60 | 41.88 | 28.28 | qfq | 1,894,667 | 78,726,930 | 1.58% |
| 2024-06-14 | 42.36 | 42.40 | 40.74 | 41.23 | 27.84 | qfq | 2,965,338 | 124,125,715 | -4.58% |
| 2024-06-13 | 42.80 | 43.90 | 41.90 | 43.21 | 29.18 | qfq | 3,779,955 | 162,320,708 | -0.25% |
| 2024-06-12 | 41.54 | 43.99 | 41.35 | 43.32 | 29.25 | qfq | 4,340,363 | 186,771,377 | 2.65% |
| 2024-06-11 | 43.89 | 43.89 | 41.32 | 42.20 | 28.50 | qfq | 3,442,128 | 145,355,455 | -1.84% |
| 2024-06-07 | 40.80 | 43.00 | 40.21 | 42.99 | 29.03 | qfq | 5,530,627 | 231,344,130 | 3.37% |
| 2024-06-06 | 39.86 | 41.70 | 39.86 | 41.59 | 28.09 | qfq | 4,360,195 | 178,204,474 | 4.95% |
| 2024-06-05 | 39.99 | 40.49 | 39.00 | 39.63 | 26.76 | qfq | 2,013,118 | 79,856,919 | -1.78% |
| 2024-06-04 | 41.02 | 41.47 | 39.46 | 40.35 | 27.25 | qfq | 2,896,738 | 116,438,357 | -3.54% |
| 2024-06-03 | 40.90 | 42.77 | 40.80 | 41.83 | 28.25 | qfq | 4,282,175 | 178,286,107 | 4.18% |
| 2024-05-31 | 38.19 | 41.00 | 38.04 | 40.15 | 27.11 | qfq | 3,014,528 | 120,689,689 | 5.57% |
| 2024-05-30 | 38.81 | 38.81 | 37.46 | 38.03 | 25.68 | qfq | 1,810,528 | 68,754,890 | -3.55% |
| 2024-05-29 | 39.50 | 40.86 | 39.36 | 39.43 | 26.63 | qfq | 1,887,827 | 75,602,487 | -0.58% |
| 2024-05-28 | 41.31 | 41.38 | 39.37 | 39.66 | 26.58 | qfq | 2,634,918 | 105,874,648 | -5.93% |
| 2024-05-27 | 41.10 | 42.18 | 40.30 | 42.16 | 28.26 | qfq | 3,293,916 | 136,558,469 | 1.86% |
| 2024-05-24 | 40.08 | 42.15 | 38.85 | 41.39 | 27.74 | qfq | 3,989,189 | 162,895,087 | 2.73% |
| 2024-05-23 | 40.24 | 40.58 | 39.69 | 40.29 | 27.00 | qfq | 2,676,954 | 107,256,543 | -1.54% |
| 2024-05-22 | 38.69 | 41.55 | 38.26 | 40.92 | 27.43 | qfq | 3,539,335 | 142,808,437 | 5.14% |
| 2024-05-21 | 38.59 | 39.86 | 38.40 | 38.92 | 26.09 | qfq | 1,608,543 | 62,722,458 | -0.05% |
| 2024-05-20 | 38.54 | 39.12 | 38.11 | 38.94 | 26.10 | qfq | 1,704,777 | 65,837,862 | -0.71% |
| 2024-05-17 | 37.50 | 39.87 | 37.32 | 39.22 | 26.29 | qfq | 2,833,212 | 110,526,148 | 3.24% |
| 2024-05-16 | 36.92 | 38.88 | 36.92 | 37.99 | 25.46 | qfq | 2,306,564 | 87,495,269 | 4.74% |
| 2024-05-15 | 36.39 | 37.26 | 36.21 | 36.27 | 24.31 | qfq | 1,045,879 | 38,321,194 | -1.60% |
| 2024-05-14 | 36.73 | 38.44 | 36.52 | 36.86 | 24.71 | qfq | 1,557,287 | 58,029,056 | 2.19% |
| 2024-05-13 | 37.80 | 37.80 | 35.78 | 36.07 | 24.18 | qfq | 1,456,500 | 53,102,278 | -4.90% |
| 2024-05-10 | 39.65 | 39.80 | 37.83 | 37.93 | 25.42 | qfq | 1,639,762 | 62,839,124 | -4.05% |
| 2024-05-09 | 39.21 | 39.98 | 39.21 | 39.53 | 26.49 | qfq | 1,641,000 | 64,933,034 | 0.36% |
| 2024-05-08 | 40.77 | 40.85 | 39.33 | 39.39 | 26.40 | qfq | 1,923,791 | 76,746,940 | -4.62% |
| 2024-05-07 | 40.05 | 41.57 | 39.63 | 41.30 | 27.68 | qfq | 2,792,510 | 113,556,328 | 2.61% |
| 2024-05-06 | 39.79 | 40.44 | 39.26 | 40.25 | 26.98 | qfq | 2,372,342 | 94,681,557 | 2.11% |
| 2024-04-30 | 40.10 | 40.66 | 39.03 | 39.42 | 26.42 | qfq | 3,037,922 | 120,169,288 | -3.05% |
| 2024-04-29 | 38.06 | 44.57 | 37.77 | 40.66 | 27.25 | qfq | 4,585,953 | 192,289,663 | 9.48% |
| 2024-04-26 | 37.90 | 38.31 | 36.40 | 37.14 | 24.89 | qfq | 2,663,316 | 99,866,284 | 0.92% |
| 2024-04-25 | 37.29 | 37.29 | 35.23 | 36.80 | 24.66 | qfq | 3,374,467 | 122,715,512 | -7.68% |
| 2024-04-24 | 36.60 | 39.88 | 36.55 | 39.86 | 26.72 | qfq | 2,674,548 | 102,677,575 | 8.91% |
| 2024-04-23 | 34.92 | 36.99 | 34.92 | 36.60 | 24.53 | qfq | 1,467,675 | 52,871,613 | 4.99% |
| 2024-04-22 | 34.20 | 36.00 | 33.18 | 34.86 | 23.36 | qfq | 950,508 | 32,864,124 | 0.29% |
| 2024-04-19 | 35.79 | 36.35 | 34.67 | 34.76 | 23.30 | qfq | 1,123,145 | 39,515,323 | -3.90% |
| 2024-04-18 | 35.68 | 37.19 | 35.10 | 36.17 | 24.24 | qfq | 1,160,339 | 41,923,947 | 0.75% |
| 2024-04-17 | 33.33 | 35.90 | 33.33 | 35.90 | 24.06 | qfq | 1,247,533 | 43,838,407 | 8.82% |
| 2024-04-16 | 35.81 | 35.99 | 32.61 | 32.99 | 22.11 | qfq | 1,233,966 | 41,659,086 | -8.99% |
| 2024-04-15 | 37.74 | 38.47 | 35.81 | 36.25 | 24.30 | qfq | 1,183,957 | 43,666,209 | -4.58% |
| 2024-04-12 | 37.08 | 38.98 | 37.07 | 37.99 | 25.46 | qfq | 1,498,777 | 57,078,812 | 2.48% |
| 2024-04-11 | 36.60 | 37.61 | 34.53 | 37.07 | 24.85 | qfq | 1,117,163 | 41,361,777 | 1.48% |
| 2024-04-10 | 37.72 | 38.32 | 36.15 | 36.53 | 24.48 | qfq | 1,285,858 | 47,672,917 | -3.54% |
| 2024-04-09 | 37.03 | 38.20 | 37.03 | 37.87 | 25.38 | qfq | 1,078,371 | 40,622,373 | 2.16% |
| 2024-04-08 | 38.60 | 38.68 | 37.07 | 37.07 | 24.85 | qfq | 1,545,460 | 58,277,244 | -4.43% |
| 2024-04-03 | 41.64 | 41.64 | 38.78 | 38.79 | 26.00 | qfq | 2,335,372 | 92,293,556 | -7.31% |
| 2024-04-02 | 43.69 | 43.69 | 41.39 | 41.85 | 28.05 | qfq | 2,149,268 | 90,903,590 | -4.32% |
| 2024-04-01 | 43.43 | 44.40 | 42.51 | 43.74 | 29.32 | qfq | 2,226,177 | 96,698,721 | 1.77% |
| 2024-03-29 | 42.00 | 43.18 | 41.36 | 42.98 | 28.81 | qfq | 1,974,031 | 83,498,054 | 1.42% |
| 2024-03-28 | 41.10 | 43.68 | 40.38 | 42.38 | 28.40 | qfq | 2,373,711 | 100,467,251 | 3.04% |
| 2024-03-27 | 44.79 | 45.45 | 41.01 | 41.13 | 27.57 | qfq | 3,019,766 | 129,637,846 | -11.01% |
| 2024-03-26 | 43.58 | 46.75 | 43.58 | 46.22 | 30.98 | qfq | 3,339,385 | 151,171,016 | 2.73% |
| 2024-03-25 | 48.00 | 48.70 | 44.01 | 44.99 | 30.15 | qfq | 4,838,791 | 228,078,464 | -3.89% |
| 2024-03-22 | 45.20 | 47.88 | 43.30 | 46.81 | 31.37 | qfq | 4,711,756 | 216,349,930 | 4.02% |
| 2024-03-21 | 45.50 | 45.50 | 43.73 | 45.00 | 30.16 | qfq | 3,026,832 | 135,771,630 | -3.12% |
| 2024-03-20 | 44.80 | 48.58 | 44.48 | 46.45 | 31.13 | qfq | 4,611,620 | 212,010,480 | 5.40% |
| 2024-03-19 | 44.33 | 44.84 | 42.80 | 44.07 | 29.54 | qfq | 2,709,181 | 118,744,393 | -1.01% |
| 2024-03-18 | 43.40 | 45.46 | 42.20 | 44.52 | 29.84 | qfq | 4,529,919 | 201,179,901 | 2.63% |
| 2024-03-15 | 39.94 | 43.43 | 39.31 | 43.38 | 29.08 | qfq | 4,607,325 | 193,407,343 | 8.42% |
| 2024-03-14 | 40.72 | 41.99 | 39.17 | 40.01 | 26.82 | qfq | 2,468,250 | 100,664,356 | -0.67% |
| 2024-03-13 | 40.00 | 40.60 | 39.70 | 40.28 | 27.00 | qfq | 1,846,644 | 74,213,243 | 0.07% |
| 2024-03-12 | 39.54 | 40.77 | 39.03 | 40.25 | 26.98 | qfq | 2,084,615 | 83,303,486 | 1.67% |
| 2024-03-11 | 38.99 | 39.59 | 38.31 | 39.59 | 26.53 | qfq | 1,611,158 | 62,827,803 | 1.07% |
| 2024-03-08 | 38.38 | 39.80 | 37.80 | 39.17 | 26.25 | qfq | 1,957,626 | 75,658,431 | 0.90% |
| 2024-03-07 | 42.15 | 42.40 | 38.75 | 38.82 | 26.02 | qfq | 3,483,536 | 141,123,688 | -4.85% |
| 2024-03-06 | 37.04 | 41.36 | 37.04 | 40.80 | 27.35 | qfq | 3,537,042 | 139,893,230 | 8.83% |
| 2024-03-05 | 38.00 | 39.35 | 37.20 | 37.49 | 25.13 | qfq | 1,907,426 | 72,685,150 | -3.18% |
| 2024-03-04 | 39.60 | 39.85 | 37.81 | 38.72 | 25.95 | qfq | 1,718,457 | 66,549,212 | -2.17% |
| 2024-03-01 | 38.80 | 39.58 | 38.13 | 39.58 | 26.53 | qfq | 2,195,785 | 85,597,107 | 2.81% |
| 2024-02-29 | 36.50 | 38.72 | 36.50 | 38.50 | 25.80 | qfq | 2,180,174 | 82,851,155 | 3.02% |
| 2024-02-28 | 41.70 | 43.64 | 37.37 | 37.37 | 25.05 | qfq | 3,177,738 | 129,857,824 | -11.34% |
| 2024-02-27 | 41.20 | 42.58 | 39.78 | 42.15 | 28.25 | qfq | 3,961,368 | 163,372,016 | -1.01% |
| 2024-02-26 | 39.20 | 44.36 | 38.35 | 42.58 | 28.54 | qfq | 3,341,511 | 134,393,329 | 7.34% |
| 2024-02-23 | 36.32 | 40.49 | 35.42 | 39.67 | 26.59 | qfq | 2,986,257 | 111,227,325 | 9.16% |
| 2024-02-22 | 36.60 | 36.90 | 35.60 | 36.34 | 24.36 | qfq | 1,516,984 | 54,728,211 | 1.40% |
| 2024-02-21 | 35.00 | 37.26 | 34.40 | 35.84 | 24.02 | qfq | 1,230,507 | 44,422,288 | 1.27% |
| 2024-02-20 | 36.00 | 36.00 | 34.21 | 35.39 | 23.72 | qfq | 1,377,456 | 48,152,609 | -2.51% |
| 2024-02-19 | 35.53 | 37.57 | 35.19 | 36.30 | 24.33 | qfq | 1,228,036 | 44,527,953 | 1.65% |
| 2024-02-08 | 29.78 | 35.76 | 29.29 | 35.71 | 23.93 | qfq | 2,054,038 | 67,759,022 | 19.79% |
| 2024-02-07 | 30.12 | 31.12 | 28.94 | 29.81 | 19.98 | qfq | 1,875,480 | 56,075,881 | -0.70% |
| 2024-02-06 | 28.69 | 31.45 | 26.41 | 30.02 | 20.12 | qfq | 1,649,301 | 47,234,480 | 3.41% |
| 2024-02-05 | 31.07 | 31.96 | 27.19 | 29.03 | 19.46 | qfq | 1,343,373 | 38,980,396 | -8.45% |
| 2024-02-02 | 34.50 | 34.90 | 30.71 | 31.71 | 21.25 | qfq | 1,125,309 | 36,591,480 | -7.98% |
| 2024-02-01 | 33.86 | 35.17 | 33.19 | 34.46 | 23.10 | qfq | 918,117 | 31,473,805 | 1.29% |
| 2024-01-31 | 36.80 | 36.80 | 34.00 | 34.02 | 22.80 | qfq | 689,609 | 24,177,422 | -6.26% |
| 2024-01-30 | 37.70 | 37.86 | 36.20 | 36.29 | 24.32 | qfq | 597,213 | 22,112,321 | -3.74% |
| 2024-01-29 | 39.08 | 39.43 | 37.53 | 37.70 | 25.27 | qfq | 802,000 | 30,578,778 | -3.21% |
| 2024-01-26 | 40.20 | 40.38 | 38.75 | 38.95 | 26.11 | qfq | 550,400 | 21,698,871 | -3.11% |
| 2024-01-25 | 38.70 | 40.63 | 37.90 | 40.20 | 26.94 | qfq | 1,074,550 | 42,340,016 | 3.88% |
| 2024-01-24 | 37.69 | 38.87 | 36.37 | 38.70 | 25.94 | qfq | 1,034,936 | 38,991,203 | 2.95% |
| 2024-01-23 | 38.27 | 38.27 | 37.00 | 37.59 | 25.19 | qfq | 798,110 | 29,924,942 | -0.74% |
| 2024-01-22 | 41.20 | 41.49 | 37.56 | 37.87 | 25.38 | qfq | 814,150 | 32,109,849 | -7.99% |
| 2024-01-19 | 42.26 | 42.62 | 41.16 | 41.16 | 27.59 | qfq | 569,590 | 23,738,210 | -2.81% |
| 2024-01-18 | 42.57 | 43.34 | 41.01 | 42.35 | 28.38 | qfq | 1,076,700 | 45,105,494 | -1.51% |
| 2024-01-17 | 44.28 | 44.44 | 43.00 | 43.00 | 28.82 | qfq | 426,981 | 18,600,055 | -2.27% |
| 2024-01-16 | 44.89 | 45.83 | 43.56 | 44.00 | 29.49 | qfq | 771,469 | 34,338,763 | -1.70% |
| 2024-01-15 | 44.06 | 45.20 | 43.50 | 44.76 | 30.00 | qfq | 723,550 | 32,232,715 | 1.47% |
| 2024-01-12 | 44.97 | 45.50 | 44.10 | 44.11 | 29.56 | qfq | 698,100 | 31,186,022 | -1.91% |
| 2024-01-11 | 44.48 | 45.16 | 43.81 | 44.97 | 30.14 | qfq | 728,072 | 32,440,731 | 1.77% |
| 2024-01-10 | 45.35 | 45.35 | 43.80 | 44.19 | 29.62 | qfq | 532,500 | 23,672,099 | -2.30% |
| 2024-01-09 | 45.00 | 46.10 | 44.63 | 45.23 | 30.32 | qfq | 713,722 | 32,384,156 | 0.85% |
| 2024-01-08 | 46.27 | 46.57 | 44.81 | 44.85 | 30.06 | qfq | 845,743 | 38,473,129 | -3.11% |
| 2024-01-05 | 47.60 | 48.33 | 45.85 | 46.29 | 31.03 | qfq | 1,170,589 | 55,076,994 | -2.14% |
| 2024-01-04 | 48.00 | 48.25 | 47.29 | 47.30 | 31.70 | qfq | 737,322 | 35,212,256 | -1.40% |
| 2024-01-03 | 48.60 | 48.69 | 47.40 | 47.97 | 32.15 | qfq | 1,170,970 | 56,136,682 | -1.68% |
| 2024-01-02 | 49.00 | 49.28 | 47.81 | 48.79 | 32.70 | qfq | 1,445,545 | 70,054,321 | -0.35% |
| 2023-12-29 | 48.73 | 49.80 | 48.11 | 48.96 | 32.82 | qfq | 1,700,054 | 83,006,508 | 0.80% |
| 2023-12-28 | 48.00 | 49.48 | 47.79 | 48.57 | 32.55 | qfq | 1,043,376 | 50,882,239 | 0.81% |
| 2023-12-27 | 46.98 | 48.52 | 46.98 | 48.18 | 32.29 | qfq | 880,608 | 42,335,185 | 2.40% |
| 2023-12-26 | 48.77 | 48.89 | 46.77 | 47.05 | 31.53 | qfq | 782,906 | 37,195,834 | -2.95% |
| 2023-12-25 | 49.01 | 50.10 | 48.32 | 48.48 | 32.49 | qfq | 832,556 | 40,698,885 | -1.70% |
| 2023-12-22 | 49.43 | 50.77 | 48.71 | 49.32 | 33.06 | qfq | 933,757 | 46,541,305 | -0.42% |
| 2023-12-21 | 50.00 | 50.24 | 48.58 | 49.53 | 33.20 | qfq | 716,610 | 35,336,661 | -1.35% |
| 2023-12-20 | 50.01 | 51.38 | 49.63 | 50.21 | 33.65 | qfq | 934,120 | 47,291,480 | 0.66% |
| 2023-12-19 | 49.85 | 50.32 | 48.42 | 49.88 | 33.43 | qfq | 939,693 | 46,417,704 | 0.63% |
| 2023-12-18 | 49.22 | 50.17 | 48.48 | 49.57 | 33.22 | qfq | 1,095,299 | 53,705,052 | 0.55% |
| 2023-12-15 | 51.60 | 51.60 | 48.92 | 49.30 | 33.04 | qfq | 1,303,300 | 64,896,986 | -3.52% |
| 2023-12-14 | 52.06 | 52.76 | 50.88 | 51.10 | 34.25 | qfq | 1,069,483 | 55,305,530 | -1.56% |
| 2023-12-13 | 51.26 | 54.00 | 50.00 | 51.91 | 34.79 | qfq | 1,764,317 | 92,453,322 | 1.29% |
| 2023-12-12 | 51.40 | 53.10 | 51.00 | 51.25 | 34.35 | qfq | 1,060,886 | 54,965,328 | -0.68% |
| 2023-12-11 | 51.89 | 52.00 | 49.61 | 51.60 | 34.58 | qfq | 2,069,300 | 104,725,143 | -1.34% |
| 2023-12-08 | 51.55 | 53.15 | 51.00 | 52.30 | 35.05 | qfq | 1,359,700 | 71,193,677 | 1.26% |
| 2023-12-07 | 50.14 | 51.78 | 50.14 | 51.65 | 34.62 | qfq | 1,362,466 | 69,558,781 | 1.49% |
| 2023-12-06 | 51.20 | 53.89 | 50.34 | 50.89 | 34.11 | qfq | 2,161,001 | 111,648,534 | -1.32% |
| 2023-12-05 | 54.64 | 54.95 | 51.51 | 51.57 | 34.56 | qfq | 2,337,857 | 124,205,980 | -5.58% |
| 2023-12-04 | 57.57 | 57.60 | 54.21 | 54.62 | 36.61 | qfq | 2,893,827 | 159,537,167 | -5.83% |
| 2023-12-01 | 59.44 | 60.81 | 56.00 | 58.00 | 38.87 | qfq | 4,284,252 | 248,936,691 | -3.65% |
| 2023-11-30 | 62.00 | 64.00 | 57.45 | 60.20 | 40.35 | qfq | 5,270,866 | 322,545,588 | 2.03% |
| 2023-11-29 | 51.72 | 61.00 | 51.50 | 59.00 | 39.54 | qfq | 3,668,721 | 209,012,493 | 14.05% |
| 2023-11-28 | 52.14 | 52.16 | 50.57 | 51.73 | 34.67 | qfq | 250,142 | 12,914,844 | 0.80% |
| 2023-11-27 | 51.06 | 51.80 | 50.05 | 51.32 | 34.40 | qfq | 392,391 | 20,108,756 | 0.49% |
| 2023-11-24 | 52.22 | 52.25 | 50.55 | 51.07 | 34.23 | qfq | 480,022 | 24,528,523 | -2.20% |
| 2023-11-23 | 52.14 | 52.56 | 51.52 | 52.22 | 35.00 | qfq | 435,650 | 22,703,118 | 0.69% |
| 2023-11-22 | 52.75 | 52.89 | 51.86 | 51.86 | 34.76 | qfq | 441,097 | 23,037,964 | -1.69% |
| 2023-11-21 | 53.83 | 53.87 | 52.25 | 52.75 | 35.36 | qfq | 612,374 | 32,433,476 | -1.95% |
| 2023-11-20 | 53.23 | 54.65 | 52.53 | 53.80 | 36.06 | qfq | 1,001,235 | 53,768,590 | 1.99% |
| 2023-11-17 | 51.01 | 53.12 | 50.90 | 52.75 | 35.36 | qfq | 870,919 | 45,562,308 | 3.23% |
| 2023-11-16 | 51.54 | 52.06 | 50.90 | 51.10 | 34.25 | qfq | 586,308 | 30,155,592 | -0.85% |
| 2023-11-15 | 53.53 | 53.53 | 51.30 | 51.54 | 34.54 | qfq | 717,791 | 37,225,814 | -0.60% |
| 2023-11-14 | 52.50 | 52.50 | 51.30 | 51.85 | 34.75 | qfq | 445,662 | 23,117,364 | -0.63% |
| 2023-11-13 | 52.38 | 52.52 | 51.10 | 52.18 | 34.97 | qfq | 850,150 | 43,948,742 | 0.35% |
| 2023-11-10 | 50.96 | 52.49 | 50.60 | 52.00 | 34.85 | qfq | 1,068,982 | 55,352,471 | 1.40% |
| 2023-11-09 | 50.02 | 52.31 | 49.70 | 51.28 | 34.37 | qfq | 1,269,190 | 64,867,624 | 2.03% |
| 2023-11-08 | 49.62 | 50.68 | 49.13 | 50.26 | 33.69 | qfq | 1,006,800 | 50,375,779 | 1.15% |
| 2023-11-07 | 49.32 | 50.10 | 48.19 | 49.69 | 33.30 | qfq | 921,252 | 45,379,817 | 1.72% |
| 2023-11-06 | 46.85 | 48.98 | 46.51 | 48.85 | 32.74 | qfq | 1,226,237 | 58,793,294 | 3.89% |
| 2023-11-03 | 45.30 | 47.77 | 44.93 | 47.02 | 31.51 | qfq | 1,389,428 | 64,661,111 | 6.65% |
| 2023-11-02 | 45.50 | 45.50 | 44.04 | 44.09 | 29.55 | qfq | 576,950 | 25,688,890 | -2.17% |
| 2023-11-01 | 46.18 | 46.65 | 44.66 | 45.07 | 30.21 | qfq | 731,700 | 33,144,815 | -2.38% |
| 2023-10-31 | 47.47 | 47.47 | 45.68 | 46.17 | 30.95 | qfq | 533,183 | 24,706,417 | -2.06% |
| 2023-10-30 | 45.58 | 47.66 | 44.81 | 47.14 | 31.60 | qfq | 1,082,422 | 50,356,721 | 3.76% |
| 2023-10-27 | 43.79 | 45.84 | 43.40 | 45.43 | 30.45 | qfq | 641,263 | 28,712,366 | 2.95% |
| 2023-10-26 | 43.04 | 44.30 | 42.59 | 44.13 | 29.58 | qfq | 616,278 | 26,767,214 | 1.54% |
| 2023-10-25 | 45.23 | 45.29 | 42.51 | 43.46 | 29.13 | qfq | 1,028,387 | 44,717,208 | -2.62% |
| 2023-10-24 | 43.69 | 45.13 | 43.29 | 44.63 | 29.91 | qfq | 360,150 | 16,004,793 | 2.15% |
| 2023-10-23 | 44.47 | 44.97 | 43.28 | 43.69 | 29.28 | qfq | 324,250 | 14,238,979 | -2.28% |
| 2023-10-20 | 45.50 | 46.19 | 44.69 | 44.71 | 29.97 | qfq | 401,190 | 18,122,793 | -1.74% |
| 2023-10-19 | 44.44 | 46.73 | 44.44 | 45.50 | 30.50 | qfq | 501,005 | 22,976,237 | -0.48% |
| 2023-10-18 | 46.78 | 46.85 | 45.53 | 45.72 | 30.64 | qfq | 386,926 | 17,754,325 | -2.01% |
| 2023-10-17 | 47.11 | 47.35 | 46.46 | 46.66 | 31.27 | qfq | 340,075 | 15,887,758 | -0.81% |
| 2023-10-16 | 48.28 | 48.37 | 46.55 | 47.04 | 31.53 | qfq | 726,750 | 34,169,645 | -2.77% |
| 2023-10-13 | 49.40 | 49.41 | 47.50 | 48.38 | 32.43 | qfq | 598,000 | 28,935,926 | -2.56% |
| 2023-10-12 | 48.79 | 49.67 | 48.40 | 49.65 | 33.28 | qfq | 609,200 | 29,943,577 | 1.89% |
| 2023-10-11 | 48.04 | 49.20 | 47.81 | 48.73 | 32.66 | qfq | 524,836 | 25,505,291 | 1.48% |
| 2023-10-10 | 48.51 | 48.88 | 47.89 | 48.02 | 32.18 | qfq | 410,886 | 19,840,472 | -0.87% |
| 2023-10-09 | 48.64 | 49.23 | 47.91 | 48.44 | 32.47 | qfq | 396,732 | 19,241,796 | -0.60% |
| 2023-09-28 | 48.25 | 49.07 | 47.92 | 48.73 | 32.66 | qfq | 474,887 | 23,043,198 | 0.87% |
| 2023-09-27 | 48.45 | 49.36 | 48.09 | 48.31 | 32.38 | qfq | 366,150 | 17,823,491 | -0.17% |
| 2023-09-26 | 49.58 | 49.58 | 48.32 | 48.39 | 32.43 | qfq | 547,062 | 26,715,015 | -1.87% |
| 2023-09-25 | 51.16 | 51.36 | 49.03 | 49.31 | 33.05 | qfq | 607,364 | 30,141,653 | -2.32% |
| 2023-09-22 | 47.12 | 50.55 | 47.12 | 50.48 | 33.83 | qfq | 613,400 | 30,467,109 | 4.08% |
| 2023-09-21 | 48.16 | 49.10 | 47.66 | 48.50 | 32.51 | qfq | 577,418 | 27,922,304 | 0.62% |
| 2023-09-20 | 48.05 | 49.61 | 48.05 | 48.20 | 32.31 | qfq | 477,668 | 23,206,105 | -2.35% |
| 2023-09-19 | 51.27 | 51.27 | 49.24 | 49.36 | 33.08 | qfq | 551,568 | 27,433,993 | -3.73% |
| 2023-09-18 | 49.75 | 53.00 | 49.23 | 51.27 | 34.36 | qfq | 769,085 | 39,721,762 | 2.56% |
| 2023-09-15 | 50.51 | 50.95 | 49.62 | 49.99 | 33.51 | qfq | 343,933 | 17,228,998 | -0.48% |
| 2023-09-14 | 51.02 | 51.11 | 49.80 | 50.23 | 33.67 | qfq | 395,850 | 19,889,233 | -1.53% |
| 2023-09-13 | 52.07 | 52.16 | 50.11 | 51.01 | 34.19 | qfq | 644,077 | 33,020,637 | -1.60% |
| 2023-09-12 | 52.12 | 52.28 | 50.82 | 51.84 | 34.75 | qfq | 434,690 | 22,449,527 | 0.15% |
| 2023-09-11 | 50.80 | 52.50 | 50.06 | 51.76 | 34.69 | qfq | 651,322 | 33,591,479 | 1.49% |
| 2023-09-08 | 50.80 | 51.16 | 50.01 | 51.00 | 34.18 | qfq | 437,962 | 22,205,432 | 0.39% |
| 2023-09-07 | 52.53 | 52.53 | 50.61 | 50.80 | 34.05 | qfq | 618,224 | 31,781,111 | -3.75% |
| 2023-09-06 | 51.09 | 52.85 | 50.78 | 52.78 | 35.38 | qfq | 761,451 | 39,730,764 | 2.86% |
| 2023-09-05 | 51.12 | 52.10 | 51.02 | 51.31 | 34.39 | qfq | 452,531 | 23,313,284 | 0.12% |
| 2023-09-04 | 51.82 | 52.07 | 50.50 | 51.25 | 34.35 | qfq | 630,577 | 32,245,609 | -1.21% |
| 2023-09-01 | 51.88 | 52.99 | 51.06 | 51.88 | 34.77 | qfq | 684,903 | 35,410,754 | 0.02% |
| 2023-08-31 | 51.85 | 52.47 | 51.03 | 51.87 | 34.77 | qfq | 935,027 | 48,373,100 | -0.46% |
| 2023-08-30 | 49.89 | 52.49 | 49.86 | 52.11 | 34.93 | qfq | 1,231,202 | 63,651,052 | 3.78% |
| 2023-08-29 | 46.37 | 51.12 | 45.71 | 50.21 | 33.65 | qfq | 1,631,878 | 80,614,253 | 8.56% |
| 2023-08-28 | 48.03 | 48.88 | 46.05 | 46.25 | 31.00 | qfq | 901,387 | 42,832,273 | 1.09% |
| 2023-08-25 | 47.88 | 47.88 | 45.48 | 45.75 | 30.66 | qfq | 976,808 | 45,036,015 | -3.99% |
| 2023-08-24 | 47.27 | 48.30 | 46.30 | 47.65 | 31.94 | qfq | 496,763 | 23,546,651 | 1.00% |
| 2023-08-23 | 47.45 | 47.77 | 46.23 | 47.18 | 31.62 | qfq | 368,900 | 17,383,611 | -1.50% |
| 2023-08-22 | 48.12 | 49.37 | 46.67 | 47.90 | 32.10 | qfq | 561,779 | 26,765,808 | -0.44% |
| 2023-08-21 | 48.17 | 48.60 | 47.82 | 48.11 | 32.25 | qfq | 440,503 | 21,240,860 | -0.10% |
| 2023-08-18 | 48.60 | 49.24 | 48.09 | 48.16 | 32.28 | qfq | 552,695 | 26,968,529 | -0.91% |
| 2023-08-17 | 46.79 | 48.86 | 46.25 | 48.60 | 32.57 | qfq | 866,056 | 41,471,892 | 3.85% |
| 2023-08-16 | 48.69 | 49.36 | 46.75 | 46.80 | 31.37 | qfq | 638,150 | 30,464,410 | -3.92% |
| 2023-08-15 | 49.87 | 49.87 | 48.32 | 48.71 | 32.65 | qfq | 527,384 | 25,796,362 | -2.38% |
| 2023-08-14 | 49.20 | 49.96 | 48.00 | 49.90 | 33.45 | qfq | 628,590 | 30,769,917 | 1.22% |
| 2023-08-11 | 49.90 | 50.34 | 49.30 | 49.30 | 33.04 | qfq | 448,077 | 22,354,352 | -1.40% |
| 2023-08-10 | 50.70 | 50.70 | 49.78 | 50.00 | 33.51 | qfq | 408,344 | 20,451,327 | -0.06% |
| 2023-08-09 | 51.11 | 51.55 | 49.97 | 50.03 | 33.53 | qfq | 601,607 | 30,337,623 | -2.61% |
| 2023-08-08 | 51.50 | 52.17 | 51.18 | 51.37 | 34.43 | qfq | 349,701 | 18,039,262 | 0.00% |
| 2023-08-07 | 52.64 | 52.64 | 51.18 | 51.37 | 34.43 | qfq | 674,011 | 34,714,190 | -1.44% |
| 2023-08-04 | 52.50 | 53.00 | 51.20 | 52.12 | 34.93 | qfq | 994,524 | 51,813,885 | -0.06% |
| 2023-08-03 | 52.00 | 52.70 | 51.66 | 52.15 | 34.95 | qfq | 337,863 | 17,642,470 | -0.34% |
| 2023-08-02 | 51.63 | 53.69 | 51.50 | 52.33 | 35.07 | qfq | 929,349 | 48,966,085 | 0.79% |
| 2023-08-01 | 52.81 | 53.22 | 51.61 | 51.92 | 34.80 | qfq | 457,886 | 23,908,511 | -2.19% |
| 2023-07-31 | 53.42 | 54.30 | 52.65 | 53.08 | 35.58 | qfq | 1,070,590 | 57,118,186 | -2.07% |
| 2023-07-28 | 52.33 | 54.33 | 50.81 | 54.20 | 36.33 | qfq | 1,186,429 | 62,665,764 | 4.33% |
| 2023-07-27 | 52.88 | 52.88 | 51.73 | 51.95 | 34.82 | qfq | 506,574 | 26,431,685 | -1.25% |
| 2023-07-26 | 51.58 | 53.58 | 51.58 | 52.61 | 35.26 | qfq | 995,510 | 52,539,502 | 1.35% |
| 2023-07-25 | 51.23 | 52.70 | 51.23 | 51.91 | 34.79 | qfq | 945,720 | 49,051,408 | 1.78% |
| 2023-07-24 | 50.00 | 51.40 | 49.10 | 51.00 | 34.18 | qfq | 972,221 | 49,173,392 | 1.76% |
| 2023-07-21 | 52.00 | 52.00 | 49.80 | 50.12 | 33.59 | qfq | 1,347,100 | 68,341,198 | -3.34% |
| 2023-07-20 | 54.40 | 54.76 | 51.50 | 51.85 | 34.75 | qfq | 1,830,565 | 96,308,722 | -5.04% |
| 2023-07-19 | 55.78 | 55.85 | 54.12 | 54.60 | 36.60 | qfq | 1,056,419 | 57,847,341 | -1.62% |
| 2023-07-18 | 56.70 | 56.98 | 54.96 | 55.50 | 37.20 | qfq | 1,335,198 | 74,413,880 | -1.56% |