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
涛涛车业301345.SZ
最近收盘价242.312026-07-17
最近交易日2026-07-17
成交量（股）1,786,524
成交额（元）451,980,754
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-22 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 261.90 | 267.40 | 242.01 | 242.31 | 242.31 | qfq | 1,786,524 | 451,980,754 | -8.90% |
| 2026-07-16 | 261.32 | 269.99 | 257.47 | 265.98 | 265.98 | qfq | 1,681,609 | 446,569,460 | -0.05% |
| 2026-07-15 | 265.00 | 273.11 | 253.00 | 266.12 | 266.12 | qfq | 1,981,105 | 520,308,489 | 3.55% |
| 2026-07-14 | 240.93 | 257.74 | 238.02 | 257.00 | 257.00 | qfq | 1,869,501 | 468,572,394 | 6.99% |
| 2026-07-13 | 254.99 | 257.90 | 237.08 | 240.20 | 240.20 | qfq | 2,343,731 | 577,562,263 | -6.90% |
| 2026-07-10 | 263.86 | 276.27 | 258.00 | 258.00 | 258.00 | qfq | 2,035,182 | 536,593,505 | -5.12% |
| 2026-07-09 | 262.38 | 274.99 | 257.78 | 271.93 | 271.93 | qfq | 2,823,122 | 746,394,197 | 1.58% |
| 2026-07-08 | 247.00 | 286.00 | 240.00 | 267.70 | 267.70 | qfq | 4,499,328 | 1,158,256,482 | 7.83% |
| 2026-07-07 | 251.15 | 259.80 | 245.87 | 248.26 | 248.26 | qfq | 2,740,900 | 691,611,226 | -3.78% |
| 2026-07-06 | 231.39 | 258.15 | 230.51 | 258.02 | 258.02 | qfq | 4,473,344 | 1,108,042,938 | 11.69% |
| 2026-07-03 | 232.00 | 237.00 | 213.50 | 231.01 | 231.01 | qfq | 2,683,900 | 603,727,343 | 3.45% |
| 2026-07-02 | 224.00 | 229.78 | 222.05 | 223.30 | 223.30 | qfq | 1,329,889 | 299,714,760 | -2.06% |
| 2026-07-01 | 227.00 | 231.02 | 223.33 | 227.99 | 227.99 | qfq | 1,134,701 | 257,514,759 | -1.30% |
| 2026-06-30 | 229.00 | 236.33 | 225.88 | 231.00 | 231.00 | qfq | 1,761,493 | 406,073,183 | 0.16% |
| 2026-06-29 | 223.27 | 230.75 | 219.08 | 230.63 | 230.63 | qfq | 1,636,484 | 370,697,868 | 1.23% |
| 2026-06-26 | 217.99 | 229.98 | 217.00 | 227.83 | 227.83 | qfq | 2,166,826 | 488,029,001 | 4.09% |
| 2026-06-25 | 215.04 | 221.58 | 212.45 | 218.87 | 218.87 | qfq | 1,240,033 | 270,698,525 | 1.89% |
| 2026-06-24 | 215.95 | 222.50 | 208.80 | 214.80 | 214.80 | qfq | 1,697,536 | 364,921,988 | -0.53% |
| 2026-06-23 | 216.00 | 218.88 | 211.58 | 215.95 | 215.95 | qfq | 1,511,377 | 324,977,467 | 0.78% |
| 2026-06-22 | 204.44 | 214.85 | 199.74 | 214.28 | 214.28 | qfq | 2,218,500 | 460,743,320 | 4.84% |
| 2026-06-18 | 209.50 | 211.00 | 202.80 | 204.38 | 204.38 | qfq | 1,039,552 | 213,768,967 | -2.44% |
| 2026-06-17 | 206.18 | 210.56 | 204.20 | 209.50 | 209.50 | qfq | 981,900 | 204,182,539 | 0.09% |
| 2026-06-16 | 216.00 | 219.50 | 207.30 | 209.31 | 209.31 | qfq | 1,294,000 | 274,166,049 | -3.10% |
| 2026-06-15 | 212.63 | 220.73 | 211.02 | 216.00 | 216.00 | qfq | 1,762,530 | 379,605,049 | 4.13% |
| 2026-06-12 | 197.31 | 210.65 | 196.17 | 207.43 | 207.43 | qfq | 1,375,524 | 282,521,897 | 6.19% |
| 2026-06-11 | 196.79 | 197.69 | 193.80 | 195.33 | 195.33 | qfq | 638,425 | 124,894,138 | -0.75% |
| 2026-06-10 | 198.99 | 200.43 | 193.30 | 196.80 | 196.80 | qfq | 1,030,719 | 202,736,471 | -1.45% |
| 2026-06-09 | 198.90 | 201.00 | 197.24 | 199.70 | 199.70 | qfq | 889,610 | 177,408,738 | 0.39% |
| 2026-06-08 | 202.00 | 206.09 | 196.72 | 198.92 | 198.92 | qfq | 1,314,700 | 264,120,433 | -3.59% |
| 2026-06-05 | 202.02 | 207.79 | 202.02 | 206.33 | 206.33 | qfq | 1,173,736 | 240,907,845 | 1.25% |
| 2026-06-04 | 201.89 | 207.51 | 201.01 | 203.78 | 203.78 | qfq | 916,800 | 187,058,979 | 0.60% |
| 2026-06-03 | 208.40 | 208.60 | 201.00 | 202.57 | 202.57 | qfq | 1,412,773 | 289,778,723 | -2.36% |
| 2026-06-02 | 213.50 | 216.99 | 205.99 | 207.47 | 207.47 | qfq | 1,621,318 | 340,557,826 | -2.28% |
| 2026-06-01 | 207.20 | 214.62 | 206.66 | 212.32 | 212.32 | qfq | 1,974,470 | 417,452,605 | 2.94% |
| 2026-05-29 | 209.00 | 211.14 | 201.38 | 206.25 | 206.25 | qfq | 1,763,270 | 360,802,487 | -0.93% |
| 2026-05-28 | 218.00 | 218.00 | 206.22 | 208.18 | 208.18 | qfq | 1,654,816 | 346,892,914 | -4.24% |
| 2026-05-27 | 222.49 | 223.50 | 215.50 | 217.39 | 217.39 | qfq | 1,273,380 | 277,727,212 | -2.57% |
| 2026-05-26 | 226.59 | 227.59 | 219.69 | 223.13 | 223.13 | qfq | 988,200 | 219,618,900 | -0.95% |
| 2026-05-25 | 223.01 | 231.98 | 222.90 | 225.26 | 225.26 | qfq | 1,363,300 | 308,511,679 | 1.54% |
| 2026-05-22 | 223.80 | 225.35 | 221.00 | 221.84 | 221.84 | qfq | 924,719 | 206,194,611 | -0.38% |
| 2026-05-21 | 226.99 | 234.48 | 222.30 | 222.69 | 222.69 | qfq | 1,848,370 | 422,807,920 | -0.85% |
| 2026-05-20 | 231.06 | 232.68 | 223.11 | 224.59 | 224.59 | qfq | 1,792,200 | 404,063,438 | -3.32% |
| 2026-05-19 | 232.40 | 233.99 | 227.00 | 232.30 | 232.30 | qfq | 1,032,200 | 237,473,044 | 0.18% |
| 2026-05-18 | 239.78 | 244.92 | 230.90 | 231.88 | 231.88 | qfq | 1,475,481 | 346,343,832 | -3.30% |
| 2026-05-15 | 246.88 | 249.59 | 238.40 | 239.79 | 239.79 | qfq | 1,089,698 | 264,725,251 | -3.14% |
| 2026-05-14 | 263.77 | 265.56 | 246.04 | 247.56 | 247.56 | qfq | 1,406,526 | 352,744,040 | -5.14% |
| 2026-05-13 | 261.00 | 264.80 | 257.80 | 260.98 | 260.98 | qfq | 864,480 | 225,124,376 | 0.51% |
| 2026-05-12 | 267.99 | 268.91 | 257.44 | 259.65 | 259.65 | qfq | 1,058,105 | 276,652,258 | -3.25% |
| 2026-05-11 | 265.38 | 273.35 | 261.57 | 268.36 | 268.36 | qfq | 1,106,123 | 296,319,051 | 0.51% |
| 2026-05-08 | 269.40 | 273.00 | 263.00 | 267.00 | 267.00 | qfq | 1,169,747 | 312,247,674 | -1.58% |
| 2026-05-07 | 269.88 | 272.99 | 266.86 | 271.30 | 271.30 | qfq | 900,879 | 243,165,057 | 0.22% |
| 2026-05-06 | 272.52 | 275.00 | 264.50 | 270.71 | 270.71 | qfq | 1,548,267 | 419,767,507 | 0.26% |
| 2026-04-30 | 263.57 | 278.00 | 263.02 | 270.01 | 270.01 | qfq | 1,369,664 | 373,575,097 | 1.66% |
| 2026-04-29 | 269.47 | 269.48 | 258.08 | 265.61 | 264.11 | qfq | 1,886,815 | 496,889,493 | -2.17% |
| 2026-04-28 | 279.33 | 279.33 | 264.43 | 271.50 | 269.97 | qfq | 1,949,011 | 526,223,698 | -1.60% |
| 2026-04-27 | 282.00 | 282.27 | 264.01 | 275.91 | 274.35 | qfq | 1,942,164 | 528,078,379 | -2.87% |
| 2026-04-24 | 283.82 | 287.45 | 279.04 | 284.05 | 282.45 | qfq | 1,658,866 | 470,666,780 | 0.17% |
| 2026-04-23 | 279.22 | 291.28 | 277.62 | 283.57 | 281.97 | qfq | 2,729,663 | 776,239,999 | 1.27% |
| 2026-04-22 | 244.75 | 282.98 | 244.75 | 280.00 | 278.42 | qfq | 3,859,376 | 1,039,369,989 | 14.73% |
| 2026-04-21 | 235.90 | 247.96 | 235.00 | 244.06 | 242.68 | qfq | 1,983,799 | 482,674,526 | 3.44% |
| 2026-04-20 | 241.00 | 241.98 | 234.57 | 235.94 | 234.61 | qfq | 965,366 | 229,020,820 | -1.52% |
| 2026-04-17 | 242.59 | 243.99 | 237.00 | 239.59 | 238.24 | qfq | 1,311,327 | 313,637,326 | -0.86% |
| 2026-04-16 | 223.00 | 246.48 | 222.69 | 241.67 | 240.31 | qfq | 3,188,213 | 760,261,575 | 8.99% |
| 2026-04-15 | 219.20 | 224.80 | 216.66 | 221.74 | 220.49 | qfq | 1,224,900 | 271,150,848 | 1.16% |
| 2026-04-14 | 224.00 | 224.50 | 214.00 | 219.20 | 217.96 | qfq | 1,537,532 | 336,316,216 | -1.57% |
| 2026-04-13 | 228.22 | 232.50 | 221.36 | 222.69 | 221.43 | qfq | 1,251,677 | 282,701,068 | -3.43% |
| 2026-04-10 | 224.43 | 231.88 | 222.22 | 230.60 | 229.30 | qfq | 1,772,395 | 407,007,347 | 3.78% |
| 2026-04-09 | 227.00 | 228.50 | 220.11 | 222.20 | 220.95 | qfq | 1,680,871 | 375,115,911 | -3.19% |
| 2026-04-08 | 220.01 | 231.22 | 220.01 | 229.51 | 228.21 | qfq | 2,505,403 | 571,517,172 | 7.95% |
| 2026-04-07 | 210.77 | 215.97 | 207.68 | 212.60 | 211.40 | qfq | 790,528 | 168,245,081 | -0.42% |
| 2026-04-03 | 215.25 | 216.97 | 209.20 | 213.50 | 212.29 | qfq | 1,003,024 | 212,799,047 | -0.69% |
| 2026-04-02 | 227.75 | 230.00 | 212.60 | 214.99 | 213.78 | qfq | 2,161,266 | 468,782,650 | -7.29% |
| 2026-04-01 | 217.55 | 231.90 | 213.50 | 231.90 | 230.59 | qfq | 2,032,398 | 452,025,826 | 6.87% |
| 2026-03-31 | 212.51 | 218.03 | 207.99 | 217.00 | 215.77 | qfq | 1,346,175 | 286,865,368 | 0.88% |
| 2026-03-30 | 214.51 | 216.99 | 208.97 | 215.10 | 213.89 | qfq | 1,246,200 | 264,890,527 | -0.44% |
| 2026-03-27 | 210.18 | 216.45 | 209.37 | 216.06 | 214.84 | qfq | 813,031 | 174,684,401 | 1.86% |
| 2026-03-26 | 211.00 | 214.99 | 208.50 | 212.12 | 210.92 | qfq | 858,348 | 182,738,647 | 0.66% |
| 2026-03-25 | 206.53 | 213.93 | 206.00 | 210.72 | 209.53 | qfq | 1,019,922 | 215,764,091 | 2.30% |
| 2026-03-24 | 206.28 | 206.71 | 201.07 | 205.99 | 204.83 | qfq | 848,746 | 173,239,220 | 1.85% |
| 2026-03-23 | 196.70 | 212.87 | 194.00 | 202.24 | 201.10 | qfq | 1,576,261 | 323,807,654 | 1.09% |
| 2026-03-20 | 199.68 | 203.50 | 198.60 | 200.05 | 198.92 | qfq | 1,223,850 | 246,048,180 | 0.48% |
| 2026-03-19 | 207.12 | 209.48 | 198.25 | 199.09 | 197.97 | qfq | 1,005,950 | 201,978,899 | -4.97% |
| 2026-03-18 | 208.70 | 210.48 | 204.00 | 209.50 | 208.32 | qfq | 776,706 | 160,647,456 | -1.10% |
| 2026-03-17 | 206.00 | 214.88 | 205.09 | 211.82 | 210.62 | qfq | 1,147,549 | 242,860,651 | 3.08% |
| 2026-03-16 | 208.45 | 210.54 | 204.69 | 205.50 | 204.34 | qfq | 610,693 | 125,882,443 | -1.67% |
| 2026-03-13 | 210.88 | 213.65 | 208.01 | 208.99 | 207.81 | qfq | 820,952 | 173,045,310 | -1.25% |
| 2026-03-12 | 212.00 | 214.64 | 207.50 | 211.64 | 210.44 | qfq | 890,100 | 188,744,982 | -0.45% |
| 2026-03-11 | 207.88 | 215.00 | 205.01 | 212.60 | 211.40 | qfq | 1,652,521 | 349,785,385 | 2.68% |
| 2026-03-10 | 196.80 | 207.88 | 196.02 | 207.05 | 205.88 | qfq | 1,582,506 | 324,194,207 | 6.32% |
| 2026-03-09 | 195.98 | 196.89 | 189.00 | 194.75 | 193.65 | qfq | 1,460,300 | 282,040,160 | -3.59% |
| 2026-03-06 | 198.30 | 205.18 | 197.00 | 202.00 | 200.86 | qfq | 1,100,178 | 223,341,888 | 1.82% |
| 2026-03-05 | 200.82 | 202.58 | 197.63 | 198.39 | 197.27 | qfq | 895,352 | 178,728,145 | 0.11% |
| 2026-03-04 | 201.98 | 205.20 | 198.10 | 198.17 | 197.05 | qfq | 983,599 | 197,835,092 | -2.75% |
| 2026-03-03 | 206.64 | 212.75 | 202.84 | 203.78 | 202.63 | qfq | 1,231,385 | 255,521,855 | -1.39% |
| 2026-03-02 | 209.12 | 214.67 | 205.06 | 206.65 | 205.48 | qfq | 1,349,206 | 280,134,625 | -3.48% |
| 2026-02-27 | 202.99 | 215.50 | 201.90 | 214.10 | 212.89 | qfq | 1,777,206 | 376,291,256 | 5.24% |
| 2026-02-26 | 208.18 | 209.58 | 198.03 | 203.44 | 202.29 | qfq | 2,117,109 | 427,188,012 | -2.99% |
| 2026-02-25 | 209.95 | 211.99 | 207.20 | 209.70 | 208.52 | qfq | 728,306 | 152,333,233 | -0.29% |
| 2026-02-24 | 209.95 | 217.80 | 209.94 | 210.30 | 209.11 | qfq | 1,180,644 | 252,110,453 | 1.10% |
| 2026-02-13 | 208.80 | 212.98 | 207.00 | 208.01 | 206.84 | qfq | 834,282 | 175,382,403 | -1.32% |
| 2026-02-12 | 217.05 | 217.90 | 206.17 | 210.79 | 209.60 | qfq | 1,736,862 | 366,281,901 | -3.66% |
| 2026-02-11 | 217.01 | 219.99 | 214.00 | 218.80 | 217.56 | qfq | 766,800 | 166,513,700 | 0.11% |
| 2026-02-10 | 218.81 | 223.50 | 217.00 | 218.57 | 217.34 | qfq | 941,508 | 205,853,040 | -0.38% |
| 2026-02-09 | 222.19 | 222.47 | 217.00 | 219.40 | 218.16 | qfq | 880,564 | 193,062,503 | 0.18% |
| 2026-02-06 | 217.68 | 223.60 | 214.10 | 219.00 | 217.76 | qfq | 1,321,456 | 290,079,309 | -0.58% |
| 2026-02-05 | 221.00 | 221.75 | 216.70 | 220.28 | 219.04 | qfq | 997,205 | 218,997,374 | -0.33% |
| 2026-02-04 | 218.15 | 222.98 | 215.01 | 221.00 | 219.75 | qfq | 1,407,627 | 308,734,133 | 1.58% |
| 2026-02-03 | 211.08 | 222.46 | 210.35 | 217.57 | 216.34 | qfq | 2,607,995 | 568,522,758 | 3.29% |
| 2026-02-02 | 207.88 | 216.18 | 205.95 | 210.64 | 209.45 | qfq | 1,833,900 | 389,745,770 | 1.17% |
| 2026-01-30 | 203.33 | 210.43 | 202.74 | 208.20 | 207.02 | qfq | 985,500 | 204,000,958 | 1.81% |
| 2026-01-29 | 210.10 | 211.99 | 203.14 | 204.50 | 203.35 | qfq | 1,093,503 | 226,639,595 | -2.66% |
| 2026-01-28 | 213.13 | 213.98 | 208.00 | 210.08 | 208.89 | qfq | 1,119,157 | 235,934,074 | -1.43% |
| 2026-01-27 | 212.80 | 214.80 | 207.59 | 213.13 | 211.93 | qfq | 1,226,058 | 259,376,727 | 0.83% |
| 2026-01-26 | 220.66 | 220.99 | 210.28 | 211.38 | 210.19 | qfq | 1,769,399 | 377,318,067 | -4.20% |
| 2026-01-23 | 216.73 | 224.20 | 215.33 | 220.65 | 219.40 | qfq | 1,378,370 | 303,016,992 | 1.83% |
| 2026-01-22 | 223.34 | 223.93 | 215.90 | 216.68 | 215.46 | qfq | 1,408,340 | 307,620,465 | -3.23% |
| 2026-01-21 | 219.99 | 225.98 | 219.90 | 223.91 | 222.65 | qfq | 952,126 | 212,884,981 | 1.45% |
| 2026-01-20 | 224.57 | 226.10 | 219.58 | 220.70 | 219.45 | qfq | 960,778 | 212,913,051 | -1.72% |
| 2026-01-19 | 223.23 | 229.89 | 222.25 | 224.57 | 223.30 | qfq | 1,221,864 | 276,603,656 | 0.60% |
| 2026-01-16 | 225.39 | 226.25 | 221.64 | 223.23 | 221.97 | qfq | 846,400 | 189,550,708 | -0.61% |
| 2026-01-15 | 222.16 | 228.43 | 220.55 | 224.60 | 223.33 | qfq | 996,304 | 224,255,920 | 0.63% |
| 2026-01-14 | 229.88 | 230.81 | 218.00 | 223.20 | 221.94 | qfq | 2,665,581 | 598,138,095 | -3.50% |
| 2026-01-13 | 233.00 | 236.59 | 229.58 | 231.30 | 229.99 | qfq | 1,539,221 | 358,683,659 | -0.73% |
| 2026-01-12 | 249.70 | 250.78 | 228.00 | 233.00 | 231.68 | qfq | 2,848,810 | 666,392,560 | -7.09% |
| 2026-01-09 | 242.91 | 255.80 | 234.08 | 250.78 | 249.36 | qfq | 2,292,060 | 564,770,057 | 4.88% |
| 2026-01-08 | 238.48 | 247.00 | 237.63 | 239.10 | 237.75 | qfq | 1,034,300 | 249,504,252 | -0.85% |
| 2026-01-07 | 243.59 | 243.90 | 235.28 | 241.14 | 239.78 | qfq | 1,775,034 | 426,019,584 | -1.13% |
| 2026-01-06 | 252.00 | 256.50 | 237.25 | 243.90 | 242.52 | qfq | 2,544,670 | 624,010,504 | -5.32% |
| 2026-01-05 | 252.78 | 264.78 | 248.30 | 257.60 | 256.15 | qfq | 1,804,515 | 461,737,035 | 2.50% |
| 2025-12-31 | 250.05 | 255.66 | 246.45 | 251.32 | 249.90 | qfq | 934,803 | 234,850,008 | 0.18% |
| 2025-12-30 | 250.00 | 258.80 | 246.00 | 250.86 | 249.44 | qfq | 1,164,586 | 293,381,386 | 0.61% |
| 2025-12-29 | 247.90 | 251.54 | 240.98 | 249.35 | 247.94 | qfq | 1,302,786 | 321,396,169 | -0.04% |
| 2025-12-26 | 242.50 | 251.00 | 238.38 | 249.46 | 248.05 | qfq | 1,014,737 | 247,931,372 | 2.83% |
| 2025-12-25 | 240.10 | 243.95 | 239.03 | 242.60 | 241.23 | qfq | 630,110 | 152,409,831 | 0.09% |
| 2025-12-24 | 249.07 | 250.15 | 241.19 | 242.39 | 241.02 | qfq | 936,866 | 227,760,051 | -2.57% |
| 2025-12-23 | 252.90 | 254.77 | 244.16 | 248.79 | 247.38 | qfq | 996,207 | 247,713,114 | -1.52% |
| 2025-12-22 | 251.80 | 259.90 | 249.50 | 252.62 | 251.19 | qfq | 1,089,181 | 276,183,715 | 0.51% |
| 2025-12-19 | 244.01 | 258.37 | 241.43 | 251.33 | 249.91 | qfq | 1,802,605 | 455,327,052 | 3.19% |
| 2025-12-18 | 232.99 | 248.29 | 231.51 | 243.56 | 242.18 | qfq | 1,523,805 | 369,169,523 | 4.09% |
| 2025-12-17 | 233.98 | 236.18 | 227.53 | 234.00 | 232.68 | qfq | 978,565 | 226,566,350 | 0.49% |
| 2025-12-16 | 230.11 | 242.78 | 229.14 | 232.85 | 231.54 | qfq | 1,279,442 | 299,540,653 | 2.17% |
| 2025-12-15 | 233.03 | 235.99 | 225.50 | 227.90 | 226.61 | qfq | 1,237,883 | 283,372,516 | -2.20% |
| 2025-12-12 | 237.98 | 238.85 | 229.01 | 233.03 | 231.71 | qfq | 1,873,637 | 436,097,110 | -2.08% |
| 2025-12-11 | 234.09 | 244.99 | 233.42 | 237.99 | 236.65 | qfq | 1,611,513 | 388,248,588 | 1.65% |
| 2025-12-10 | 221.00 | 235.65 | 219.20 | 234.13 | 232.81 | qfq | 2,059,799 | 472,585,732 | 5.94% |
| 2025-12-09 | 216.99 | 224.15 | 215.55 | 221.00 | 219.75 | qfq | 1,153,498 | 254,019,909 | 1.28% |
| 2025-12-08 | 213.11 | 222.72 | 213.09 | 218.20 | 216.97 | qfq | 1,293,212 | 283,123,394 | 2.39% |
| 2025-12-05 | 210.59 | 215.33 | 207.10 | 213.11 | 211.91 | qfq | 979,335 | 207,799,554 | 0.19% |
| 2025-12-04 | 219.70 | 219.87 | 206.07 | 212.71 | 211.51 | qfq | 1,492,031 | 317,772,810 | 1.85% |
| 2025-12-03 | 204.40 | 214.20 | 204.40 | 208.85 | 207.67 | qfq | 1,429,300 | 299,378,404 | 2.13% |
| 2025-12-02 | 208.30 | 212.99 | 203.06 | 204.50 | 203.35 | qfq | 643,100 | 132,544,881 | -1.78% |
| 2025-12-01 | 206.61 | 209.98 | 203.58 | 208.20 | 207.02 | qfq | 671,700 | 138,827,158 | 0.85% |
| 2025-11-28 | 204.71 | 206.85 | 202.42 | 206.45 | 205.28 | qfq | 591,323 | 121,393,566 | 0.44% |
| 2025-11-27 | 203.90 | 209.80 | 203.90 | 205.54 | 204.38 | qfq | 920,809 | 190,864,721 | 0.38% |
| 2025-11-26 | 197.90 | 206.80 | 196.66 | 204.76 | 203.60 | qfq | 1,152,076 | 234,346,221 | 4.26% |
| 2025-11-25 | 197.00 | 201.09 | 195.83 | 196.40 | 195.29 | qfq | 1,160,282 | 229,567,051 | 0.20% |
| 2025-11-24 | 200.01 | 202.37 | 193.04 | 196.00 | 194.89 | qfq | 1,508,407 | 296,186,498 | -1.62% |
| 2025-11-21 | 203.21 | 207.50 | 198.23 | 199.22 | 198.09 | qfq | 870,601 | 176,166,651 | -3.39% |
| 2025-11-20 | 208.50 | 209.94 | 204.40 | 206.20 | 205.04 | qfq | 654,902 | 135,134,420 | -1.34% |
| 2025-11-19 | 203.97 | 213.59 | 202.21 | 209.00 | 207.82 | qfq | 1,230,660 | 256,271,429 | 3.14% |
| 2025-11-18 | 204.00 | 205.45 | 201.28 | 202.63 | 201.49 | qfq | 767,599 | 155,895,036 | -1.44% |
| 2025-11-17 | 207.60 | 212.30 | 204.10 | 205.60 | 204.44 | qfq | 706,100 | 146,688,332 | -1.40% |
| 2025-11-14 | 211.01 | 214.25 | 208.51 | 208.51 | 207.33 | qfq | 759,080 | 159,794,268 | -2.38% |
| 2025-11-13 | 200.01 | 214.50 | 200.01 | 213.60 | 212.39 | qfq | 2,118,389 | 443,158,271 | 5.12% |
| 2025-11-12 | 215.49 | 215.49 | 200.03 | 203.20 | 202.05 | qfq | 2,379,770 | 490,443,830 | -5.83% |
| 2025-11-11 | 215.89 | 218.55 | 212.77 | 215.79 | 214.57 | qfq | 737,300 | 158,711,926 | 1.07% |
| 2025-11-10 | 213.96 | 214.80 | 209.90 | 213.50 | 212.29 | qfq | 895,100 | 189,428,065 | 0.33% |
| 2025-11-07 | 216.40 | 218.98 | 212.12 | 212.80 | 211.60 | qfq | 1,458,500 | 312,957,450 | -2.56% |
| 2025-11-06 | 219.01 | 222.31 | 217.37 | 218.40 | 217.17 | qfq | 813,600 | 178,312,744 | -0.27% |
| 2025-11-05 | 211.01 | 221.31 | 210.60 | 219.00 | 217.76 | qfq | 984,352 | 214,867,103 | 1.18% |
| 2025-11-04 | 221.18 | 222.55 | 214.00 | 216.45 | 215.23 | qfq | 1,787,539 | 387,757,820 | -2.66% |
| 2025-11-03 | 235.01 | 237.19 | 216.00 | 222.36 | 221.10 | qfq | 2,228,494 | 493,485,928 | -6.37% |
| 2025-10-31 | 234.99 | 240.88 | 232.97 | 237.49 | 236.15 | qfq | 1,361,413 | 322,612,840 | 1.42% |
| 2025-10-30 | 238.77 | 241.88 | 230.58 | 234.16 | 232.84 | qfq | 1,655,198 | 389,375,427 | -2.30% |
| 2025-10-29 | 251.99 | 252.20 | 236.15 | 239.68 | 238.33 | qfq | 2,641,914 | 638,209,724 | -4.96% |
| 2025-10-28 | 245.62 | 254.99 | 244.00 | 252.20 | 250.78 | qfq | 1,806,540 | 453,706,469 | 2.40% |
| 2025-10-27 | 242.00 | 262.98 | 240.00 | 246.30 | 244.91 | qfq | 3,011,917 | 755,292,483 | 3.57% |
| 2025-10-24 | 233.50 | 239.20 | 229.08 | 237.80 | 236.46 | qfq | 1,572,803 | 368,811,287 | 2.27% |
| 2025-10-23 | 237.10 | 237.10 | 227.68 | 232.53 | 231.22 | qfq | 1,563,835 | 361,866,349 | -2.31% |
| 2025-10-22 | 239.60 | 245.50 | 236.04 | 238.03 | 236.69 | qfq | 1,305,539 | 311,803,936 | -1.03% |
| 2025-10-21 | 236.90 | 246.00 | 234.24 | 240.50 | 239.14 | qfq | 1,697,395 | 410,419,353 | 2.57% |
| 2025-10-20 | 238.27 | 242.49 | 227.23 | 234.48 | 233.16 | qfq | 1,773,500 | 414,993,502 | -1.40% |
| 2025-10-17 | 245.59 | 248.22 | 236.00 | 237.81 | 236.47 | qfq | 1,552,245 | 375,879,631 | -3.72% |
| 2025-10-16 | 234.56 | 248.96 | 231.01 | 247.00 | 245.61 | qfq | 2,009,104 | 485,922,975 | 4.75% |
| 2025-10-15 | 227.00 | 238.49 | 220.68 | 235.81 | 234.48 | qfq | 2,112,712 | 488,480,240 | 5.63% |
| 2025-10-14 | 229.77 | 241.02 | 223.25 | 223.25 | 221.99 | qfq | 2,197,497 | 513,223,218 | -0.66% |
| 2025-10-13 | 212.00 | 226.26 | 210.01 | 224.73 | 223.46 | qfq | 2,153,409 | 469,983,660 | -2.37% |
| 2025-10-10 | 222.21 | 231.99 | 216.20 | 230.18 | 228.88 | qfq | 2,886,823 | 650,815,566 | 8.83% |
| 2025-10-09 | 210.98 | 211.90 | 204.50 | 211.51 | 210.32 | qfq | 1,580,904 | 328,255,932 | 0.72% |
| 2025-09-30 | 211.73 | 213.03 | 208.02 | 210.00 | 208.81 | qfq | 907,724 | 190,474,040 | -1.03% |
| 2025-09-29 | 211.69 | 215.80 | 208.70 | 212.19 | 210.99 | qfq | 1,155,346 | 244,773,875 | 0.09% |
| 2025-09-26 | 217.00 | 218.68 | 208.00 | 212.00 | 210.80 | qfq | 1,689,636 | 358,445,088 | -2.38% |
| 2025-09-25 | 218.11 | 219.00 | 210.02 | 217.16 | 215.93 | qfq | 1,321,951 | 284,276,385 | -0.52% |
| 2025-09-24 | 217.00 | 222.68 | 214.50 | 218.30 | 217.07 | qfq | 1,048,852 | 229,231,500 | 0.15% |
| 2025-09-23 | 221.98 | 224.88 | 214.44 | 217.98 | 216.75 | qfq | 1,337,975 | 293,325,285 | -3.10% |
| 2025-09-22 | 215.01 | 229.76 | 215.01 | 224.96 | 223.69 | qfq | 1,864,057 | 415,794,417 | 2.75% |
| 2025-09-19 | 237.05 | 238.38 | 214.00 | 218.94 | 216.21 | qfq | 2,792,456 | 623,975,491 | -9.72% |
| 2025-09-18 | 221.82 | 257.99 | 220.06 | 242.51 | 239.49 | qfq | 3,086,260 | 749,359,272 | 9.44% |
| 2025-09-17 | 209.04 | 222.88 | 209.01 | 221.60 | 218.84 | qfq | 2,191,354 | 479,107,846 | 6.27% |
| 2025-09-16 | 204.07 | 210.30 | 202.50 | 208.53 | 205.93 | qfq | 1,277,396 | 264,784,208 | 2.02% |
| 2025-09-15 | 206.87 | 209.99 | 202.66 | 204.41 | 201.86 | qfq | 1,252,662 | 257,322,605 | -1.77% |
| 2025-09-12 | 202.01 | 212.98 | 199.21 | 208.10 | 205.51 | qfq | 1,689,643 | 352,142,923 | 2.57% |
| 2025-09-11 | 207.30 | 207.50 | 196.02 | 202.89 | 200.36 | qfq | 2,234,781 | 447,569,436 | -2.13% |
| 2025-09-10 | 205.72 | 208.67 | 202.19 | 207.30 | 204.72 | qfq | 1,561,890 | 320,766,355 | 0.63% |
| 2025-09-09 | 193.74 | 209.99 | 191.01 | 206.00 | 203.43 | qfq | 2,447,427 | 487,256,473 | 6.19% |
| 2025-09-08 | 200.00 | 200.45 | 188.55 | 194.00 | 191.58 | qfq | 2,519,273 | 484,871,002 | -2.76% |
| 2025-09-05 | 186.59 | 202.60 | 185.57 | 199.50 | 197.01 | qfq | 2,617,592 | 514,070,500 | 8.22% |
| 2025-09-04 | 186.03 | 188.00 | 180.10 | 184.35 | 182.05 | qfq | 1,565,672 | 288,281,576 | -1.52% |
| 2025-09-03 | 187.59 | 195.00 | 184.03 | 187.20 | 184.87 | qfq | 1,578,300 | 298,659,888 | 1.07% |
| 2025-09-02 | 182.99 | 189.99 | 179.01 | 185.21 | 182.90 | qfq | 1,879,597 | 347,624,399 | 1.05% |
| 2025-09-01 | 179.10 | 185.68 | 178.03 | 183.28 | 181.00 | qfq | 1,427,855 | 261,157,767 | 1.28% |
| 2025-08-29 | 185.01 | 191.00 | 180.62 | 180.97 | 178.72 | qfq | 2,070,960 | 384,491,622 | -2.35% |
| 2025-08-28 | 181.33 | 188.20 | 178.01 | 185.32 | 183.01 | qfq | 1,840,865 | 337,398,457 | 1.10% |
| 2025-08-27 | 189.96 | 191.50 | 183.20 | 183.30 | 181.02 | qfq | 1,460,983 | 273,006,696 | -3.52% |
| 2025-08-26 | 190.00 | 197.00 | 181.50 | 189.99 | 187.62 | qfq | 2,385,346 | 450,518,655 | -1.00% |
| 2025-08-25 | 195.31 | 196.85 | 185.00 | 191.90 | 189.51 | qfq | 2,308,856 | 437,019,949 | -1.48% |
| 2025-08-22 | 185.00 | 198.20 | 182.50 | 194.79 | 192.36 | qfq | 2,375,926 | 457,497,360 | 5.23% |
| 2025-08-21 | 179.08 | 190.87 | 177.00 | 185.11 | 182.80 | qfq | 1,926,388 | 357,861,092 | 3.41% |
| 2025-08-20 | 176.88 | 180.98 | 174.01 | 179.00 | 176.77 | qfq | 1,623,993 | 287,834,772 | 0.69% |
| 2025-08-19 | 172.03 | 179.54 | 171.86 | 177.78 | 175.56 | qfq | 1,924,792 | 339,249,411 | 3.40% |
| 2025-08-18 | 168.00 | 173.58 | 167.05 | 171.93 | 169.79 | qfq | 2,000,982 | 342,051,274 | 2.35% |
| 2025-08-15 | 168.93 | 177.77 | 166.74 | 167.99 | 165.90 | qfq | 2,787,188 | 479,017,677 | -0.60% |
| 2025-08-14 | 172.32 | 173.96 | 168.20 | 169.00 | 166.89 | qfq | 1,764,534 | 300,310,081 | -2.82% |
| 2025-08-13 | 172.00 | 175.21 | 166.50 | 173.90 | 171.73 | qfq | 2,534,455 | 432,586,875 | 1.34% |
| 2025-08-12 | 165.00 | 177.00 | 162.58 | 171.60 | 169.46 | qfq | 3,002,157 | 510,608,838 | 4.00% |
| 2025-08-11 | 171.45 | 173.00 | 162.10 | 165.00 | 162.94 | qfq | 2,206,990 | 364,849,011 | -2.15% |
| 2025-08-08 | 159.61 | 172.80 | 157.41 | 168.62 | 166.52 | qfq | 3,577,096 | 596,752,337 | 6.13% |
| 2025-08-07 | 161.10 | 163.48 | 156.30 | 158.88 | 156.90 | qfq | 2,342,325 | 373,547,621 | -1.31% |
| 2025-08-06 | 152.98 | 167.00 | 152.01 | 160.99 | 158.98 | qfq | 3,966,900 | 633,587,087 | 5.42% |
| 2025-08-05 | 159.31 | 160.00 | 150.97 | 152.72 | 150.82 | qfq | 2,701,519 | 415,456,049 | -4.49% |
| 2025-08-04 | 155.06 | 162.20 | 154.11 | 159.90 | 157.91 | qfq | 3,096,404 | 494,334,559 | 1.65% |
| 2025-08-01 | 156.55 | 162.50 | 153.33 | 157.31 | 155.35 | qfq | 2,810,098 | 444,293,266 | 0.11% |
| 2025-07-31 | 161.31 | 164.37 | 147.53 | 157.14 | 155.18 | qfq | 3,504,368 | 542,433,975 | -2.23% |
| 2025-07-30 | 161.93 | 168.87 | 156.57 | 160.73 | 158.73 | qfq | 2,428,700 | 390,031,246 | -0.38% |
| 2025-07-29 | 158.62 | 164.43 | 157.12 | 161.35 | 159.34 | qfq | 2,594,290 | 417,528,111 | 1.62% |
| 2025-07-28 | 158.07 | 161.39 | 157.19 | 158.77 | 156.79 | qfq | 2,758,196 | 438,745,171 | -1.48% |
| 2025-07-25 | 144.00 | 166.98 | 142.11 | 161.15 | 159.14 | qfq | 5,131,787 | 819,620,246 | 12.69% |
| 2025-07-24 | 135.16 | 144.44 | 135.00 | 143.00 | 141.22 | qfq | 3,938,423 | 554,947,880 | 5.71% |
| 2025-07-23 | 133.21 | 139.48 | 133.21 | 135.27 | 133.58 | qfq | 2,224,942 | 303,808,037 | 0.54% |
| 2025-07-22 | 136.00 | 137.10 | 133.89 | 134.55 | 132.87 | qfq | 1,665,650 | 224,663,738 | -1.31% |
| 2025-07-21 | 137.41 | 138.67 | 135.05 | 136.34 | 134.64 | qfq | 1,943,275 | 264,870,074 | -1.77% |
| 2025-07-18 | 140.14 | 141.50 | 137.30 | 138.80 | 137.07 | qfq | 2,920,900 | 406,504,385 | -2.04% |
| 2025-07-17 | 146.52 | 148.88 | 136.21 | 141.69 | 139.92 | qfq | 5,506,798 | 780,704,368 | -3.81% |
| 2025-07-16 | 150.02 | 153.79 | 146.50 | 147.30 | 145.46 | qfq | 2,906,311 | 435,999,127 | -1.19% |
| 2025-07-15 | 144.01 | 149.50 | 142.66 | 149.08 | 147.22 | qfq | 2,526,045 | 369,219,914 | 1.42% |
| 2025-07-14 | 140.54 | 147.54 | 138.67 | 146.99 | 145.16 | qfq | 2,893,868 | 416,580,113 | 5.25% |
| 2025-07-11 | 144.41 | 149.90 | 138.40 | 139.66 | 137.92 | qfq | 3,669,109 | 525,008,453 | -2.61% |
| 2025-07-10 | 141.00 | 145.50 | 137.28 | 143.41 | 141.62 | qfq | 3,627,314 | 514,003,192 | 1.59% |
| 2025-07-09 | 136.00 | 143.00 | 134.35 | 141.17 | 139.41 | qfq | 3,669,680 | 506,946,924 | 3.29% |
| 2025-07-08 | 136.06 | 137.27 | 129.81 | 136.67 | 134.97 | qfq | 4,691,961 | 627,258,261 | 0.50% |
| 2025-07-07 | 134.33 | 136.76 | 129.88 | 135.99 | 134.30 | qfq | 3,280,446 | 439,719,700 | 0.73% |
| 2025-07-04 | 132.61 | 137.26 | 129.25 | 135.01 | 133.33 | qfq | 5,474,321 | 731,025,673 | 1.50% |
| 2025-07-03 | 128.75 | 139.96 | 128.75 | 133.01 | 131.35 | qfq | 6,382,845 | 859,688,626 | 3.59% |
| 2025-07-02 | 123.00 | 133.29 | 122.50 | 128.40 | 126.80 | qfq | 6,043,776 | 779,115,778 | 3.55% |
| 2025-07-01 | 121.02 | 129.72 | 119.13 | 124.00 | 122.45 | qfq | 6,722,643 | 837,564,375 | 14.71% |
| 2025-06-30 | 104.53 | 109.92 | 103.10 | 108.10 | 106.75 | qfq | 2,461,972 | 260,440,798 | 3.94% |
| 2025-06-27 | 105.29 | 108.31 | 101.25 | 104.00 | 102.70 | qfq | 2,773,066 | 289,529,729 | -1.23% |
| 2025-06-26 | 99.00 | 107.78 | 97.60 | 105.30 | 103.99 | qfq | 2,255,694 | 233,105,178 | 6.37% |
| 2025-06-25 | 102.90 | 102.90 | 98.61 | 98.99 | 97.76 | qfq | 1,561,899 | 156,246,289 | -3.14% |
| 2025-06-24 | 98.50 | 103.30 | 98.16 | 102.20 | 100.93 | qfq | 2,137,044 | 215,231,509 | 4.73% |
| 2025-06-23 | 96.99 | 98.68 | 95.11 | 97.58 | 96.36 | qfq | 1,186,072 | 115,186,591 | -0.02% |
| 2025-06-20 | 95.08 | 97.88 | 94.84 | 97.60 | 96.38 | qfq | 1,917,296 | 184,714,320 | 3.28% |
| 2025-06-19 | 100.59 | 101.90 | 93.23 | 94.50 | 93.32 | qfq | 3,202,312 | 308,897,130 | -5.31% |
| 2025-06-18 | 97.82 | 102.77 | 96.70 | 99.80 | 98.56 | qfq | 1,702,728 | 169,516,097 | 1.53% |
| 2025-06-17 | 98.53 | 102.30 | 97.00 | 98.30 | 97.08 | qfq | 1,988,163 | 197,359,104 | 0.61% |
| 2025-06-16 | 97.61 | 98.98 | 94.01 | 97.70 | 96.48 | qfq | 2,608,146 | 252,249,054 | -0.41% |
| 2025-06-13 | 93.00 | 100.88 | 92.30 | 98.10 | 96.88 | qfq | 3,119,354 | 303,800,497 | 3.96% |
| 2025-06-12 | 94.89 | 95.30 | 91.50 | 94.36 | 93.18 | qfq | 2,871,670 | 268,663,280 | -0.57% |
| 2025-06-11 | 90.50 | 97.34 | 88.02 | 94.90 | 93.72 | qfq | 3,416,970 | 315,345,880 | 4.86% |
| 2025-06-10 | 81.31 | 91.46 | 81.28 | 90.50 | 89.37 | qfq | 3,839,906 | 331,476,506 | 10.51% |
| 2025-06-09 | 75.30 | 83.60 | 75.30 | 81.89 | 80.87 | qfq | 2,527,626 | 205,008,841 | 7.82% |
| 2025-06-06 | 76.88 | 76.95 | 74.30 | 75.95 | 75.00 | qfq | 1,229,700 | 93,014,375 | 1.16% |
| 2025-06-05 | 72.50 | 76.98 | 72.41 | 75.08 | 74.14 | qfq | 1,953,208 | 147,462,104 | 3.56% |
| 2025-06-04 | 71.02 | 73.50 | 70.81 | 72.50 | 71.60 | qfq | 1,315,419 | 95,441,699 | 1.67% |
| 2025-06-03 | 69.38 | 71.50 | 69.01 | 71.31 | 70.42 | qfq | 1,582,948 | 111,704,499 | 1.60% |
| 2025-05-30 | 70.00 | 71.50 | 69.00 | 70.19 | 69.32 | qfq | 2,129,493 | 150,059,132 | 1.31% |
| 2025-05-29 | 65.60 | 70.50 | 65.48 | 69.28 | 68.42 | qfq | 3,862,554 | 263,406,279 | 4.02% |
| 2025-05-28 | 65.99 | 66.73 | 65.51 | 66.60 | 64.29 | qfq | 908,605 | 60,153,619 | 1.00% |
| 2025-05-27 | 64.94 | 65.96 | 64.03 | 65.94 | 63.65 | qfq | 1,132,080 | 73,981,253 | 2.15% |
| 2025-05-26 | 64.19 | 64.88 | 63.70 | 64.55 | 62.31 | qfq | 818,826 | 52,611,220 | 0.56% |
| 2025-05-23 | 64.12 | 65.36 | 63.75 | 64.19 | 61.96 | qfq | 694,364 | 44,874,398 | -0.25% |
| 2025-05-22 | 64.82 | 66.10 | 64.10 | 64.35 | 62.12 | qfq | 720,900 | 46,922,125 | -0.85% |
| 2025-05-21 | 66.22 | 66.22 | 64.10 | 64.90 | 62.65 | qfq | 1,135,970 | 73,756,188 | -1.85% |
| 2025-05-20 | 65.73 | 66.66 | 65.50 | 66.12 | 63.83 | qfq | 748,530 | 49,624,185 | 0.29% |
| 2025-05-19 | 66.30 | 66.49 | 64.50 | 65.93 | 63.64 | qfq | 1,083,300 | 70,842,509 | -0.56% |
| 2025-05-16 | 65.72 | 66.59 | 65.46 | 66.30 | 64.00 | qfq | 526,692 | 34,814,894 | 0.88% |
| 2025-05-15 | 66.10 | 66.88 | 65.20 | 65.72 | 63.44 | qfq | 692,118 | 45,666,987 | -0.99% |
| 2025-05-14 | 66.10 | 67.24 | 66.01 | 66.38 | 64.08 | qfq | 1,004,632 | 66,836,463 | -0.18% |
| 2025-05-13 | 70.01 | 70.68 | 66.00 | 66.50 | 64.19 | qfq | 2,585,188 | 176,386,039 | -2.02% |
| 2025-05-12 | 66.16 | 68.77 | 66.16 | 67.87 | 65.51 | qfq | 1,947,569 | 131,320,139 | 4.56% |
| 2025-05-09 | 64.80 | 65.12 | 63.74 | 64.91 | 62.66 | qfq | 765,749 | 49,306,778 | 0.17% |
| 2025-05-08 | 64.99 | 65.79 | 64.63 | 64.80 | 62.55 | qfq | 663,549 | 43,206,839 | -0.83% |
| 2025-05-07 | 64.50 | 66.99 | 63.71 | 65.34 | 63.07 | qfq | 1,909,207 | 124,412,969 | 2.91% |
| 2025-05-06 | 62.10 | 63.50 | 61.34 | 63.49 | 61.29 | qfq | 1,166,336 | 72,539,886 | 3.08% |
| 2025-04-30 | 61.99 | 62.13 | 61.00 | 61.59 | 59.45 | qfq | 787,136 | 48,461,072 | 0.18% |
| 2025-04-29 | 62.55 | 63.11 | 60.88 | 61.48 | 59.35 | qfq | 1,143,430 | 70,700,704 | -3.12% |
| 2025-04-28 | 62.93 | 63.90 | 61.56 | 63.46 | 61.26 | qfq | 1,158,782 | 72,917,481 | 1.29% |
| 2025-04-25 | 63.66 | 64.44 | 62.01 | 62.65 | 60.48 | qfq | 1,080,000 | 68,146,792 | -1.17% |
| 2025-04-24 | 61.50 | 64.50 | 61.08 | 63.39 | 61.19 | qfq | 1,647,793 | 103,850,738 | 2.24% |
| 2025-04-23 | 59.62 | 62.78 | 59.62 | 62.00 | 59.85 | qfq | 2,221,400 | 136,150,234 | 7.64% |
| 2025-04-22 | 57.12 | 58.09 | 56.44 | 57.60 | 55.60 | qfq | 837,900 | 48,041,704 | 0.37% |
| 2025-04-21 | 54.85 | 57.76 | 54.12 | 57.39 | 55.40 | qfq | 1,065,600 | 60,047,027 | 4.33% |
| 2025-04-18 | 55.21 | 55.75 | 54.76 | 55.01 | 53.10 | qfq | 769,998 | 42,410,953 | -0.56% |
| 2025-04-17 | 55.80 | 56.44 | 55.00 | 55.32 | 53.40 | qfq | 1,071,585 | 59,539,096 | -1.32% |
| 2025-04-16 | 59.00 | 59.02 | 55.20 | 56.06 | 54.11 | qfq | 1,264,906 | 71,235,356 | -4.82% |
| 2025-04-15 | 58.89 | 59.87 | 58.52 | 58.90 | 56.86 | qfq | 825,547 | 48,831,933 | 0.34% |
| 2025-04-14 | 59.60 | 60.65 | 58.39 | 58.70 | 56.66 | qfq | 1,252,211 | 74,535,161 | -0.32% |
| 2025-04-11 | 58.87 | 59.82 | 58.41 | 58.89 | 56.85 | qfq | 1,327,914 | 78,392,406 | -0.59% |
| 2025-04-10 | 60.35 | 62.83 | 58.90 | 59.24 | 57.18 | qfq | 2,617,651 | 159,295,370 | 9.16% |
| 2025-04-09 | 53.52 | 55.09 | 50.82 | 54.27 | 52.39 | qfq | 1,430,332 | 76,581,460 | -2.04% |
| 2025-04-08 | 54.96 | 56.93 | 53.62 | 55.40 | 53.48 | qfq | 1,764,312 | 97,162,609 | 2.80% |
| 2025-04-07 | 61.01 | 61.12 | 52.80 | 53.89 | 52.02 | qfq | 2,478,747 | 141,031,886 | -17.23% |
| 2025-04-03 | 71.00 | 71.00 | 63.61 | 65.11 | 62.85 | qfq | 4,622,697 | 306,310,711 | -10.99% |
| 2025-04-02 | 71.78 | 74.78 | 70.89 | 73.15 | 70.61 | qfq | 2,051,905 | 149,591,367 | 2.90% |
| 2025-04-01 | 70.90 | 72.58 | 70.04 | 71.09 | 68.62 | qfq | 1,169,688 | 83,643,123 | 0.21% |
| 2025-03-31 | 70.46 | 72.50 | 69.91 | 70.94 | 68.48 | qfq | 1,243,588 | 88,295,689 | 0.01% |
| 2025-03-28 | 69.49 | 71.14 | 69.01 | 70.93 | 68.47 | qfq | 1,163,815 | 81,871,925 | 2.06% |
| 2025-03-27 | 68.66 | 71.20 | 68.52 | 69.50 | 67.09 | qfq | 1,639,792 | 114,831,404 | 0.68% |
| 2025-03-26 | 69.50 | 69.66 | 68.18 | 69.03 | 66.63 | qfq | 804,000 | 55,276,875 | -0.07% |
| 2025-03-25 | 69.90 | 71.30 | 68.70 | 69.08 | 66.68 | qfq | 1,533,301 | 106,794,274 | -1.37% |
| 2025-03-24 | 68.35 | 70.61 | 67.79 | 70.04 | 67.61 | qfq | 1,885,111 | 131,278,088 | 2.62% |
| 2025-03-21 | 68.28 | 70.47 | 67.19 | 68.25 | 65.88 | qfq | 1,841,404 | 127,320,944 | -0.39% |
| 2025-03-20 | 67.01 | 69.90 | 67.01 | 68.52 | 66.14 | qfq | 1,670,480 | 114,374,419 | 2.79% |
| 2025-03-19 | 67.31 | 68.50 | 66.50 | 66.66 | 64.35 | qfq | 1,006,646 | 67,644,121 | -1.61% |
| 2025-03-18 | 65.86 | 67.99 | 64.20 | 67.75 | 65.40 | qfq | 2,054,321 | 136,408,787 | 5.86% |
| 2025-03-17 | 63.89 | 64.58 | 63.38 | 64.00 | 61.78 | qfq | 677,600 | 43,369,564 | 0.80% |
| 2025-03-14 | 62.50 | 63.84 | 62.34 | 63.49 | 61.29 | qfq | 681,823 | 43,138,686 | 1.10% |
| 2025-03-13 | 63.71 | 63.80 | 62.12 | 62.80 | 60.62 | qfq | 688,833 | 43,134,724 | -1.29% |
| 2025-03-12 | 64.43 | 65.65 | 63.20 | 63.62 | 61.41 | qfq | 1,133,333 | 73,195,801 | -1.26% |
| 2025-03-11 | 63.35 | 64.93 | 63.31 | 64.43 | 62.19 | qfq | 855,761 | 54,806,119 | 0.88% |
| 2025-03-10 | 62.81 | 64.33 | 62.41 | 63.87 | 61.65 | qfq | 775,700 | 49,081,649 | 1.43% |
| 2025-03-07 | 62.16 | 64.60 | 61.55 | 62.97 | 60.78 | qfq | 958,300 | 60,211,449 | 1.42% |
| 2025-03-06 | 61.96 | 62.46 | 61.22 | 62.09 | 59.94 | qfq | 1,035,549 | 64,015,081 | 0.80% |
| 2025-03-05 | 63.20 | 63.95 | 61.00 | 61.60 | 59.46 | qfq | 1,094,883 | 67,813,148 | -3.01% |
| 2025-03-04 | 62.51 | 63.77 | 62.48 | 63.51 | 61.31 | qfq | 574,189 | 36,337,993 | 1.11% |
| 2025-03-03 | 63.86 | 64.80 | 62.44 | 62.81 | 60.63 | qfq | 912,590 | 58,061,452 | -1.49% |
| 2025-02-28 | 65.76 | 65.76 | 63.16 | 63.76 | 61.55 | qfq | 798,300 | 51,574,150 | -3.09% |
| 2025-02-27 | 66.80 | 67.50 | 64.88 | 65.79 | 63.51 | qfq | 1,205,073 | 79,222,414 | -1.82% |
| 2025-02-26 | 66.69 | 68.19 | 66.66 | 67.01 | 64.68 | qfq | 743,500 | 50,136,890 | 0.25% |
| 2025-02-25 | 68.30 | 69.06 | 66.40 | 66.84 | 64.52 | qfq | 1,307,079 | 88,502,270 | -2.93% |
| 2025-02-24 | 68.88 | 69.60 | 67.32 | 68.86 | 66.47 | qfq | 1,084,464 | 74,293,915 | -0.03% |
| 2025-02-21 | 67.38 | 69.35 | 67.02 | 68.88 | 66.49 | qfq | 1,113,573 | 76,088,807 | 2.53% |
| 2025-02-20 | 66.88 | 68.18 | 65.98 | 67.18 | 64.85 | qfq | 874,049 | 58,669,828 | 0.01% |
| 2025-02-19 | 66.46 | 68.16 | 66.18 | 67.17 | 64.84 | qfq | 968,700 | 65,047,496 | 0.24% |
| 2025-02-18 | 68.90 | 70.18 | 66.86 | 67.01 | 64.68 | qfq | 1,018,712 | 70,011,739 | -2.00% |
| 2025-02-17 | 67.27 | 68.70 | 66.49 | 68.38 | 66.01 | qfq | 975,802 | 65,977,131 | 0.80% |
| 2025-02-14 | 68.53 | 69.12 | 67.20 | 67.84 | 65.49 | qfq | 1,245,093 | 84,807,572 | -0.18% |
| 2025-02-13 | 70.48 | 70.60 | 67.90 | 67.96 | 65.60 | qfq | 1,150,462 | 79,390,477 | -3.14% |
| 2025-02-12 | 69.99 | 70.36 | 69.00 | 70.16 | 67.73 | qfq | 910,737 | 63,543,557 | -0.20% |
| 2025-02-11 | 68.41 | 70.98 | 68.30 | 70.30 | 67.86 | qfq | 1,809,968 | 126,266,867 | 2.85% |
| 2025-02-10 | 67.13 | 69.11 | 66.30 | 68.35 | 65.98 | qfq | 1,528,896 | 103,702,106 | 1.79% |
| 2025-02-07 | 67.35 | 67.86 | 66.43 | 67.15 | 64.82 | qfq | 1,388,505 | 93,227,352 | -0.25% |
| 2025-02-06 | 65.46 | 67.98 | 65.46 | 67.32 | 64.98 | qfq | 1,247,200 | 83,384,682 | 2.84% |
| 2025-02-05 | 66.82 | 66.91 | 64.80 | 65.46 | 63.19 | qfq | 1,261,583 | 82,721,728 | -2.15% |
| 2025-01-27 | 68.40 | 68.93 | 66.83 | 66.90 | 64.58 | qfq | 1,296,348 | 87,946,763 | -2.18% |
| 2025-01-24 | 67.85 | 68.70 | 67.21 | 68.39 | 66.02 | qfq | 1,579,971 | 107,300,830 | 0.80% |
| 2025-01-23 | 68.86 | 69.15 | 67.23 | 67.85 | 65.50 | qfq | 1,474,723 | 100,351,154 | -1.09% |
| 2025-01-22 | 71.00 | 71.00 | 67.55 | 68.60 | 66.22 | qfq | 2,064,417 | 141,863,063 | -3.92% |
| 2025-01-21 | 71.46 | 72.00 | 69.70 | 71.40 | 68.92 | qfq | 1,588,655 | 112,524,814 | -0.28% |
| 2025-01-20 | 74.10 | 74.88 | 70.15 | 71.60 | 69.12 | qfq | 2,822,500 | 203,232,605 | -1.45% |
| 2025-01-17 | 66.00 | 72.85 | 66.00 | 72.65 | 70.13 | qfq | 3,532,542 | 248,940,943 | 9.53% |
| 2025-01-16 | 66.19 | 66.88 | 64.80 | 66.33 | 64.03 | qfq | 1,329,274 | 87,745,481 | 0.58% |
| 2025-01-15 | 62.30 | 67.89 | 62.00 | 65.95 | 63.66 | qfq | 2,311,842 | 151,196,984 | 5.86% |
| 2025-01-14 | 62.00 | 63.20 | 61.41 | 62.30 | 60.14 | qfq | 1,453,182 | 90,603,598 | 1.55% |
| 2025-01-13 | 62.36 | 62.80 | 61.08 | 61.35 | 59.22 | qfq | 658,366 | 40,751,464 | -2.00% |
| 2025-01-10 | 65.53 | 65.88 | 62.40 | 62.60 | 60.43 | qfq | 830,132 | 53,209,826 | -4.70% |
| 2025-01-09 | 66.20 | 67.63 | 65.41 | 65.69 | 63.41 | qfq | 744,800 | 49,135,928 | -1.48% |
| 2025-01-08 | 65.06 | 67.17 | 63.83 | 66.68 | 64.37 | qfq | 1,086,584 | 71,339,275 | 1.72% |
| 2025-01-07 | 61.57 | 66.99 | 61.57 | 65.55 | 62.80 | qfq | 1,354,825 | 88,144,398 | 6.14% |
| 2025-01-06 | 60.46 | 62.70 | 59.31 | 61.76 | 59.17 | qfq | 935,805 | 57,594,669 | 1.43% |
| 2025-01-03 | 63.99 | 63.99 | 60.62 | 60.89 | 58.33 | qfq | 842,431 | 52,294,915 | -3.90% |
| 2025-01-02 | 65.88 | 66.45 | 62.43 | 63.36 | 60.70 | qfq | 1,012,300 | 65,170,943 | -4.15% |
| 2024-12-31 | 66.88 | 67.16 | 65.50 | 66.10 | 63.32 | qfq | 767,290 | 50,856,319 | -0.27% |
| 2024-12-30 | 64.89 | 68.56 | 64.73 | 66.28 | 63.50 | qfq | 1,335,196 | 89,654,558 | 1.88% |
| 2024-12-27 | 65.50 | 65.79 | 64.73 | 65.06 | 62.33 | qfq | 560,315 | 36,556,520 | -0.67% |
| 2024-12-26 | 66.40 | 66.97 | 65.00 | 65.50 | 62.75 | qfq | 919,815 | 60,593,071 | -1.95% |
| 2024-12-25 | 66.35 | 67.25 | 64.21 | 66.80 | 64.00 | qfq | 1,185,676 | 77,862,181 | 0.69% |
| 2024-12-24 | 64.55 | 66.80 | 63.75 | 66.34 | 63.55 | qfq | 2,017,454 | 132,748,373 | 2.55% |
| 2024-12-23 | 61.56 | 65.48 | 61.51 | 64.69 | 61.97 | qfq | 2,005,147 | 128,024,148 | 4.34% |
| 2024-12-20 | 62.10 | 63.70 | 61.80 | 62.00 | 59.40 | qfq | 640,380 | 40,052,866 | -0.16% |
| 2024-12-19 | 59.70 | 63.10 | 59.05 | 62.10 | 59.49 | qfq | 1,115,700 | 68,606,506 | 3.41% |
| 2024-12-18 | 59.47 | 60.98 | 59.22 | 60.05 | 57.53 | qfq | 479,580 | 28,789,021 | 0.54% |
| 2024-12-17 | 60.60 | 61.66 | 59.65 | 59.73 | 57.22 | qfq | 633,780 | 38,228,201 | -1.11% |
| 2024-12-16 | 62.20 | 63.77 | 60.21 | 60.40 | 57.86 | qfq | 717,900 | 44,350,354 | -2.77% |
| 2024-12-13 | 62.00 | 62.88 | 60.60 | 62.12 | 59.51 | qfq | 1,145,800 | 70,906,567 | 0.08% |
| 2024-12-12 | 60.01 | 62.20 | 59.86 | 62.07 | 59.46 | qfq | 778,338 | 47,728,543 | 3.11% |
| 2024-12-11 | 61.80 | 62.70 | 59.81 | 60.20 | 57.67 | qfq | 982,785 | 59,716,191 | -2.73% |
| 2024-12-10 | 61.55 | 62.50 | 61.00 | 61.89 | 59.29 | qfq | 949,695 | 58,746,586 | 2.59% |
| 2024-12-09 | 60.03 | 61.10 | 59.71 | 60.33 | 57.80 | qfq | 627,369 | 37,860,179 | 0.50% |
| 2024-12-06 | 58.80 | 60.77 | 58.10 | 60.03 | 57.51 | qfq | 837,908 | 50,019,526 | 2.70% |
| 2024-12-05 | 58.88 | 59.59 | 58.00 | 58.45 | 56.00 | qfq | 552,008 | 32,319,548 | -1.27% |
| 2024-12-04 | 59.46 | 60.21 | 58.79 | 59.20 | 56.71 | qfq | 594,621 | 35,328,725 | -1.00% |
| 2024-12-03 | 60.05 | 60.56 | 59.41 | 59.80 | 57.29 | qfq | 541,463 | 32,406,012 | -0.42% |
| 2024-12-02 | 59.98 | 60.85 | 59.55 | 60.05 | 57.53 | qfq | 676,401 | 40,746,288 | 0.59% |
| 2024-11-29 | 59.00 | 59.95 | 57.91 | 59.70 | 57.19 | qfq | 685,101 | 40,475,695 | 1.58% |
| 2024-11-28 | 59.82 | 60.41 | 58.59 | 58.77 | 56.30 | qfq | 663,401 | 39,408,409 | -1.92% |
| 2024-11-27 | 58.38 | 60.11 | 56.52 | 59.92 | 57.40 | qfq | 952,764 | 55,326,164 | 2.66% |
| 2024-11-26 | 59.72 | 60.18 | 57.68 | 58.37 | 55.92 | qfq | 698,136 | 41,312,400 | -1.85% |
| 2024-11-25 | 59.45 | 61.03 | 58.67 | 59.47 | 56.97 | qfq | 705,300 | 42,042,124 | 0.03% |
| 2024-11-22 | 63.10 | 63.28 | 59.45 | 59.45 | 56.95 | qfq | 723,002 | 44,280,691 | -5.78% |
| 2024-11-21 | 62.55 | 63.16 | 62.02 | 63.10 | 60.45 | qfq | 529,280 | 33,169,322 | 0.93% |
| 2024-11-20 | 62.61 | 63.27 | 62.01 | 62.52 | 59.89 | qfq | 528,015 | 32,980,644 | -0.76% |
| 2024-11-19 | 61.06 | 63.10 | 61.06 | 63.00 | 60.35 | qfq | 830,341 | 51,713,526 | 3.67% |
| 2024-11-18 | 63.95 | 64.59 | 60.28 | 60.77 | 58.22 | qfq | 1,266,579 | 78,301,143 | -5.34% |
| 2024-11-15 | 65.10 | 66.70 | 64.01 | 64.20 | 61.50 | qfq | 1,146,653 | 74,933,178 | -2.03% |
| 2024-11-14 | 65.24 | 67.20 | 64.73 | 65.53 | 62.78 | qfq | 1,185,775 | 78,318,726 | 0.44% |
| 2024-11-13 | 64.11 | 66.66 | 64.00 | 65.24 | 62.50 | qfq | 821,600 | 53,540,262 | 0.83% |
| 2024-11-12 | 65.78 | 66.22 | 63.86 | 64.70 | 61.98 | qfq | 1,193,954 | 77,734,886 | -1.15% |
| 2024-11-11 | 66.09 | 66.70 | 64.72 | 65.45 | 62.70 | qfq | 1,201,118 | 78,531,129 | -0.92% |
| 2024-11-08 | 64.97 | 67.36 | 64.78 | 66.06 | 63.29 | qfq | 1,040,554 | 68,779,438 | 1.55% |
| 2024-11-07 | 63.40 | 65.13 | 63.12 | 65.05 | 62.32 | qfq | 1,248,546 | 80,587,369 | 0.99% |
| 2024-11-06 | 66.61 | 68.97 | 64.10 | 64.41 | 61.71 | qfq | 1,974,081 | 130,662,402 | -3.40% |
| 2024-11-05 | 67.25 | 67.80 | 65.56 | 66.68 | 63.88 | qfq | 1,608,477 | 107,338,547 | -0.18% |
| 2024-11-04 | 63.13 | 67.50 | 62.62 | 66.80 | 64.00 | qfq | 1,975,166 | 130,382,471 | 5.83% |
| 2024-11-01 | 66.00 | 66.00 | 62.39 | 63.12 | 60.47 | qfq | 1,537,472 | 98,038,206 | -3.34% |
| 2024-10-31 | 65.21 | 66.58 | 64.03 | 65.30 | 62.56 | qfq | 1,570,200 | 102,631,921 | -1.79% |
| 2024-10-30 | 64.98 | 67.20 | 63.30 | 66.49 | 63.70 | qfq | 2,543,651 | 166,584,879 | 1.14% |
| 2024-10-29 | 61.01 | 68.00 | 61.01 | 65.74 | 62.98 | qfq | 4,447,911 | 287,594,413 | 9.84% |
| 2024-10-28 | 58.51 | 60.25 | 58.40 | 59.85 | 57.34 | qfq | 1,239,103 | 73,856,969 | 2.38% |
| 2024-10-25 | 57.80 | 58.92 | 57.57 | 58.46 | 56.01 | qfq | 1,261,363 | 73,359,848 | 1.14% |
| 2024-10-24 | 58.89 | 59.50 | 57.62 | 57.80 | 55.37 | qfq | 1,150,669 | 67,268,809 | -1.85% |
| 2024-10-23 | 57.90 | 59.66 | 57.40 | 58.89 | 56.42 | qfq | 1,814,479 | 106,962,801 | 1.97% |
| 2024-10-22 | 56.96 | 58.00 | 56.51 | 57.75 | 55.33 | qfq | 1,205,084 | 69,133,050 | 1.44% |
| 2024-10-21 | 56.97 | 58.08 | 54.78 | 56.93 | 54.54 | qfq | 2,348,655 | 132,408,485 | -0.07% |
| 2024-10-18 | 55.11 | 58.50 | 55.11 | 56.97 | 54.58 | qfq | 2,390,199 | 137,805,904 | 2.93% |
| 2024-10-17 | 55.87 | 56.87 | 55.35 | 55.35 | 53.03 | qfq | 780,635 | 43,803,897 | -1.05% |
| 2024-10-16 | 55.10 | 56.16 | 54.45 | 55.94 | 53.59 | qfq | 1,078,123 | 59,694,459 | -0.02% |
| 2024-10-15 | 58.02 | 59.47 | 55.93 | 55.95 | 53.60 | qfq | 1,944,977 | 112,032,488 | -4.00% |
| 2024-10-14 | 57.00 | 58.82 | 55.34 | 58.28 | 55.83 | qfq | 1,503,636 | 85,960,418 | 3.10% |
| 2024-10-11 | 58.89 | 60.59 | 56.01 | 56.53 | 54.16 | qfq | 1,567,505 | 91,013,894 | -5.10% |
| 2024-10-10 | 57.36 | 62.00 | 57.36 | 59.57 | 57.07 | qfq | 2,263,695 | 135,270,887 | 4.31% |
| 2024-10-09 | 62.00 | 62.80 | 57.02 | 57.11 | 54.71 | qfq | 2,957,116 | 177,683,197 | -12.61% |
| 2024-10-08 | 71.36 | 71.50 | 61.61 | 65.35 | 62.61 | qfq | 4,736,202 | 311,723,994 | 5.44% |
| 2024-09-30 | 56.28 | 62.81 | 55.23 | 61.98 | 59.38 | qfq | 4,157,504 | 243,445,398 | 12.38% |
| 2024-09-27 | 52.75 | 56.31 | 51.81 | 55.15 | 52.83 | qfq | 3,005,029 | 161,810,562 | 5.09% |
| 2024-09-26 | 52.60 | 52.60 | 50.61 | 52.48 | 50.28 | qfq | 1,967,962 | 101,310,846 | -0.36% |
| 2024-09-25 | 54.45 | 54.94 | 52.00 | 52.67 | 50.46 | qfq | 2,594,215 | 137,888,299 | -3.27% |
| 2024-09-24 | 54.75 | 55.33 | 53.62 | 54.45 | 52.16 | qfq | 1,259,366 | 68,350,561 | -0.53% |
| 2024-09-23 | 55.57 | 57.14 | 54.17 | 54.74 | 52.44 | qfq | 1,037,516 | 57,494,026 | -2.20% |
| 2024-09-20 | 56.00 | 56.96 | 55.35 | 55.97 | 53.62 | qfq | 1,102,349 | 61,656,576 | -0.96% |
| 2024-09-19 | 54.76 | 57.48 | 54.65 | 56.51 | 54.14 | qfq | 1,662,488 | 93,336,238 | 2.67% |
| 2024-09-18 | 51.30 | 55.70 | 51.28 | 55.04 | 52.73 | qfq | 1,570,644 | 84,631,681 | 5.87% |
| 2024-09-13 | 52.00 | 53.49 | 51.75 | 51.99 | 49.81 | qfq | 1,055,600 | 55,225,215 | -0.59% |
| 2024-09-12 | 51.50 | 53.66 | 51.11 | 52.30 | 50.10 | qfq | 1,715,383 | 90,059,756 | 1.95% |
| 2024-09-11 | 48.50 | 51.78 | 48.41 | 51.30 | 49.15 | qfq | 1,714,376 | 87,086,597 | 5.02% |
| 2024-09-10 | 48.80 | 49.17 | 48.34 | 48.85 | 46.80 | qfq | 547,271 | 26,707,179 | 0.10% |
| 2024-09-09 | 49.44 | 49.96 | 48.30 | 48.80 | 46.75 | qfq | 904,421 | 44,307,132 | -1.93% |
| 2024-09-06 | 50.56 | 51.26 | 49.72 | 49.76 | 47.67 | qfq | 601,500 | 30,340,311 | -1.85% |
| 2024-09-05 | 50.65 | 51.58 | 50.42 | 50.70 | 48.57 | qfq | 786,129 | 39,991,243 | 0.08% |
| 2024-09-04 | 49.65 | 51.27 | 49.14 | 50.66 | 48.53 | qfq | 1,089,407 | 54,991,831 | 1.00% |
| 2024-09-03 | 48.96 | 50.60 | 48.61 | 50.16 | 48.05 | qfq | 1,544,094 | 76,759,241 | -0.34% |
| 2024-09-02 | 51.09 | 52.08 | 49.85 | 50.33 | 48.22 | qfq | 2,584,589 | 131,170,654 | 0.76% |
| 2024-08-30 | 50.00 | 50.76 | 48.80 | 49.95 | 47.85 | qfq | 1,959,348 | 97,613,986 | -1.07% |
| 2024-08-29 | 49.30 | 50.49 | 48.40 | 50.49 | 48.37 | qfq | 2,092,383 | 103,148,512 | 1.18% |
| 2024-08-28 | 46.20 | 50.78 | 46.20 | 49.90 | 47.80 | qfq | 2,942,963 | 144,507,234 | 6.81% |
| 2024-08-27 | 46.07 | 47.78 | 44.01 | 46.72 | 44.76 | qfq | 2,711,792 | 125,306,609 | 6.47% |
| 2024-08-26 | 42.92 | 43.95 | 42.70 | 43.88 | 42.04 | qfq | 538,358 | 23,431,588 | 1.95% |
| 2024-08-23 | 43.06 | 43.47 | 42.61 | 43.04 | 41.23 | qfq | 356,600 | 15,284,991 | -0.05% |
| 2024-08-22 | 43.49 | 43.71 | 43.05 | 43.06 | 41.25 | qfq | 343,564 | 14,860,749 | -1.01% |
| 2024-08-21 | 43.67 | 43.86 | 43.03 | 43.50 | 41.67 | qfq | 353,048 | 15,336,503 | 0.21% |
| 2024-08-20 | 43.74 | 44.09 | 43.25 | 43.41 | 41.59 | qfq | 429,990 | 18,731,870 | -0.66% |
| 2024-08-19 | 43.95 | 44.28 | 43.70 | 43.70 | 41.87 | qfq | 483,309 | 21,241,727 | -0.86% |
| 2024-08-16 | 44.17 | 44.52 | 44.01 | 44.08 | 42.23 | qfq | 589,266 | 26,032,305 | -0.20% |
| 2024-08-15 | 44.60 | 44.87 | 44.05 | 44.17 | 42.32 | qfq | 684,552 | 30,359,294 | -1.01% |
| 2024-08-14 | 45.62 | 45.69 | 44.59 | 44.62 | 42.75 | qfq | 553,162 | 24,869,403 | -2.26% |
| 2024-08-13 | 44.65 | 45.66 | 44.65 | 45.65 | 43.73 | qfq | 567,233 | 25,588,347 | 2.24% |
| 2024-08-12 | 44.36 | 45.20 | 44.03 | 44.65 | 42.78 | qfq | 466,556 | 20,811,290 | 0.00% |
| 2024-08-09 | 45.38 | 45.75 | 44.60 | 44.65 | 42.78 | qfq | 580,265 | 26,195,779 | -0.60% |
| 2024-08-08 | 44.70 | 45.67 | 44.20 | 44.92 | 43.03 | qfq | 656,979 | 29,535,852 | -0.18% |
| 2024-08-07 | 45.07 | 45.65 | 44.52 | 45.00 | 43.11 | qfq | 725,533 | 32,637,617 | -0.18% |
| 2024-08-06 | 45.42 | 45.66 | 44.58 | 45.08 | 43.19 | qfq | 748,295 | 33,741,488 | 1.53% |
| 2024-08-05 | 46.09 | 46.79 | 44.40 | 44.40 | 42.54 | qfq | 960,117 | 43,679,303 | -3.75% |
| 2024-08-02 | 47.49 | 47.49 | 45.97 | 46.13 | 44.19 | qfq | 909,900 | 42,302,973 | -2.88% |
| 2024-08-01 | 48.00 | 48.50 | 47.23 | 47.50 | 45.51 | qfq | 860,956 | 41,173,649 | -1.55% |
| 2024-07-31 | 46.49 | 48.39 | 46.04 | 48.25 | 46.22 | qfq | 669,357 | 31,914,617 | 3.79% |
| 2024-07-30 | 46.79 | 46.95 | 46.02 | 46.49 | 44.54 | qfq | 433,361 | 20,129,850 | -0.73% |
| 2024-07-29 | 46.92 | 47.39 | 46.37 | 46.83 | 44.86 | qfq | 545,752 | 25,533,609 | -0.09% |
| 2024-07-26 | 45.72 | 47.45 | 45.72 | 46.87 | 44.90 | qfq | 1,015,342 | 47,490,048 | 1.76% |
| 2024-07-25 | 45.44 | 46.20 | 44.37 | 46.06 | 44.13 | qfq | 1,040,400 | 47,192,033 | 0.88% |
| 2024-07-24 | 47.00 | 47.21 | 45.30 | 45.66 | 43.74 | qfq | 1,083,500 | 49,944,865 | -2.85% |
| 2024-07-23 | 48.38 | 48.54 | 46.88 | 47.00 | 45.03 | qfq | 597,200 | 28,502,101 | -2.29% |
| 2024-07-22 | 48.15 | 48.83 | 47.68 | 48.10 | 46.08 | qfq | 831,232 | 40,058,911 | 0.12% |
| 2024-07-19 | 48.12 | 48.42 | 47.52 | 48.04 | 46.02 | qfq | 463,488 | 22,263,960 | -0.21% |
| 2024-07-18 | 48.23 | 48.42 | 46.82 | 48.14 | 46.12 | qfq | 776,300 | 36,987,789 | -0.10% |
| 2024-07-17 | 49.33 | 49.46 | 48.00 | 48.19 | 46.17 | qfq | 1,107,835 | 53,679,925 | -2.49% |
| 2024-07-16 | 50.45 | 50.45 | 48.80 | 49.42 | 47.34 | qfq | 1,097,733 | 54,105,630 | -1.75% |
| 2024-07-15 | 51.15 | 51.20 | 50.05 | 50.30 | 48.19 | qfq | 830,549 | 41,862,842 | -2.10% |
| 2024-07-12 | 51.20 | 52.35 | 50.72 | 51.38 | 49.22 | qfq | 878,900 | 45,372,656 | -0.14% |
| 2024-07-11 | 51.03 | 51.95 | 50.61 | 51.45 | 49.29 | qfq | 895,347 | 46,030,762 | 1.80% |
| 2024-07-10 | 51.00 | 51.59 | 50.36 | 50.54 | 48.42 | qfq | 868,472 | 43,988,703 | -1.90% |
| 2024-07-09 | 51.68 | 52.30 | 50.37 | 51.52 | 49.36 | qfq | 1,239,566 | 63,744,710 | -0.31% |
| 2024-07-08 | 50.18 | 52.51 | 49.70 | 51.68 | 49.51 | qfq | 1,822,205 | 94,244,588 | 3.01% |
| 2024-07-05 | 49.08 | 50.46 | 48.03 | 50.17 | 48.06 | qfq | 1,350,753 | 66,629,932 | 2.53% |
| 2024-07-04 | 49.50 | 50.27 | 48.50 | 48.93 | 46.88 | qfq | 1,773,475 | 87,627,284 | 0.04% |
| 2024-07-03 | 51.35 | 51.83 | 48.54 | 48.91 | 46.86 | qfq | 2,108,358 | 104,786,310 | -5.56% |
| 2024-07-02 | 53.00 | 53.00 | 51.19 | 51.79 | 49.62 | qfq | 2,058,699 | 106,613,772 | -3.38% |
| 2024-07-01 | 54.49 | 55.58 | 52.00 | 53.60 | 51.35 | qfq | 2,713,018 | 143,577,750 | -2.72% |
| 2024-06-28 | 56.03 | 56.48 | 54.23 | 55.10 | 52.79 | qfq | 2,122,179 | 117,573,953 | -1.71% |
| 2024-06-27 | 58.87 | 58.87 | 56.06 | 56.06 | 53.71 | qfq | 1,804,162 | 102,606,126 | -2.42% |
| 2024-06-26 | 56.96 | 58.60 | 56.51 | 57.45 | 55.04 | qfq | 1,588,447 | 91,372,938 | 0.74% |
| 2024-06-25 | 56.60 | 58.27 | 56.00 | 57.03 | 54.64 | qfq | 2,093,394 | 119,603,776 | -1.55% |
| 2024-06-24 | 65.00 | 65.00 | 56.18 | 57.93 | 55.50 | qfq | 4,499,512 | 258,805,390 | -17.50% |
| 2024-06-21 | 68.60 | 70.98 | 68.50 | 70.22 | 67.27 | qfq | 1,077,545 | 75,325,487 | 2.30% |
| 2024-06-20 | 67.13 | 69.30 | 66.71 | 68.64 | 65.76 | qfq | 1,009,373 | 69,058,059 | 2.01% |
| 2024-06-19 | 68.09 | 68.80 | 67.09 | 67.29 | 64.46 | qfq | 882,147 | 59,835,371 | -1.16% |
| 2024-06-18 | 65.30 | 68.69 | 64.33 | 68.08 | 65.22 | qfq | 1,578,902 | 105,362,761 | 4.26% |
| 2024-06-17 | 62.78 | 66.30 | 62.60 | 65.30 | 62.56 | qfq | 1,466,241 | 95,562,159 | 4.01% |
| 2024-06-14 | 62.98 | 63.49 | 61.26 | 62.78 | 60.14 | qfq | 792,680 | 49,455,253 | -0.52% |
| 2024-06-13 | 63.67 | 64.49 | 62.72 | 63.11 | 60.46 | qfq | 692,297 | 43,887,841 | -0.88% |
| 2024-06-12 | 60.41 | 63.89 | 60.31 | 63.67 | 61.00 | qfq | 915,522 | 57,329,588 | 4.67% |
| 2024-06-11 | 61.98 | 62.25 | 60.29 | 60.83 | 58.28 | qfq | 1,023,178 | 62,176,564 | -1.89% |
| 2024-06-07 | 63.00 | 64.73 | 61.66 | 62.00 | 59.40 | qfq | 1,004,745 | 62,800,237 | -1.16% |
| 2024-06-06 | 64.46 | 65.06 | 62.27 | 62.73 | 60.10 | qfq | 858,121 | 54,573,266 | -3.01% |
| 2024-06-05 | 66.89 | 67.44 | 64.68 | 64.68 | 61.96 | qfq | 625,294 | 41,038,516 | -3.86% |
| 2024-06-04 | 66.63 | 68.50 | 64.95 | 67.28 | 64.45 | qfq | 1,420,560 | 93,964,699 | -0.58% |
| 2024-06-03 | 64.82 | 69.44 | 64.31 | 67.67 | 64.83 | qfq | 1,596,704 | 107,785,915 | 4.43% |
| 2024-05-31 | 65.31 | 66.15 | 64.00 | 64.80 | 62.08 | qfq | 571,257 | 37,243,925 | -0.95% |
| 2024-05-30 | 65.19 | 65.89 | 64.89 | 65.42 | 62.67 | qfq | 305,987 | 20,021,541 | 0.03% |
| 2024-05-29 | 66.00 | 66.54 | 64.81 | 65.40 | 62.65 | qfq | 734,623 | 48,064,296 | -1.00% |
| 2024-05-28 | 69.57 | 69.57 | 65.65 | 66.06 | 63.29 | qfq | 1,074,598 | 71,872,999 | -5.07% |
| 2024-05-27 | 67.52 | 70.20 | 67.52 | 69.59 | 66.67 | qfq | 681,375 | 47,113,310 | 2.46% |
| 2024-05-24 | 68.50 | 69.27 | 67.50 | 67.92 | 65.07 | qfq | 472,076 | 32,299,502 | -3.39% |
| 2024-05-23 | 68.90 | 70.79 | 68.21 | 70.30 | 65.92 | qfq | 1,182,793 | 82,602,024 | 1.91% |
| 2024-05-22 | 73.16 | 73.57 | 68.58 | 68.98 | 64.68 | qfq | 1,486,864 | 103,837,137 | -5.47% |
| 2024-05-21 | 72.12 | 74.15 | 71.50 | 72.97 | 68.42 | qfq | 617,449 | 45,056,687 | 0.73% |
| 2024-05-20 | 72.40 | 73.39 | 71.31 | 72.44 | 67.92 | qfq | 790,388 | 57,088,097 | 0.46% |
| 2024-05-17 | 75.84 | 77.19 | 71.37 | 72.11 | 67.61 | qfq | 1,457,092 | 106,550,051 | -5.43% |
| 2024-05-16 | 80.13 | 81.78 | 74.92 | 76.25 | 71.50 | qfq | 1,644,229 | 126,884,641 | -5.30% |
| 2024-05-15 | 79.19 | 86.80 | 79.19 | 80.52 | 75.50 | qfq | 1,771,719 | 146,262,157 | 0.44% |
| 2024-05-14 | 77.40 | 80.38 | 76.21 | 80.17 | 75.17 | qfq | 1,515,967 | 119,968,114 | 3.85% |
| 2024-05-13 | 73.08 | 77.78 | 72.25 | 77.20 | 72.39 | qfq | 1,758,560 | 133,189,096 | 5.58% |
| 2024-05-10 | 75.15 | 75.17 | 73.02 | 73.12 | 68.56 | qfq | 484,483 | 35,849,749 | -1.72% |
| 2024-05-09 | 72.20 | 74.78 | 72.06 | 74.40 | 69.76 | qfq | 622,815 | 46,024,224 | 2.59% |
| 2024-05-08 | 73.16 | 74.87 | 71.13 | 72.52 | 68.00 | qfq | 773,896 | 56,432,894 | -0.97% |
| 2024-05-07 | 71.97 | 74.61 | 71.40 | 73.23 | 68.66 | qfq | 991,440 | 72,775,706 | 1.43% |
| 2024-05-06 | 72.89 | 73.28 | 70.51 | 72.20 | 67.70 | qfq | 973,903 | 69,872,194 | 0.14% |
| 2024-04-30 | 71.72 | 72.91 | 70.80 | 72.10 | 67.60 | qfq | 993,000 | 71,253,728 | 0.91% |
| 2024-04-29 | 69.98 | 71.53 | 68.94 | 71.45 | 67.00 | qfq | 827,657 | 58,391,012 | 2.44% |
| 2024-04-26 | 70.51 | 72.82 | 68.80 | 69.75 | 65.40 | qfq | 1,438,377 | 101,149,846 | -1.76% |
| 2024-04-25 | 72.97 | 73.73 | 70.71 | 71.00 | 66.57 | qfq | 1,143,349 | 82,529,588 | -3.02% |
| 2024-04-24 | 76.21 | 77.00 | 72.50 | 73.21 | 68.65 | qfq | 1,119,933 | 82,634,823 | -3.92% |
| 2024-04-23 | 73.80 | 77.56 | 73.77 | 76.20 | 71.45 | qfq | 1,271,662 | 96,905,619 | 1.74% |
| 2024-04-22 | 70.00 | 75.78 | 69.80 | 74.90 | 70.23 | qfq | 1,605,703 | 119,257,269 | 4.03% |
| 2024-04-19 | 70.08 | 73.00 | 69.02 | 72.00 | 67.51 | qfq | 1,364,602 | 97,270,447 | 1.84% |
| 2024-04-18 | 73.50 | 80.48 | 68.90 | 70.70 | 66.29 | qfq | 2,989,141 | 224,429,281 | -3.81% |
| 2024-04-17 | 70.20 | 73.50 | 68.60 | 73.50 | 68.92 | qfq | 1,760,410 | 125,671,635 | 3.99% |
| 2024-04-16 | 68.92 | 71.21 | 68.11 | 70.68 | 66.27 | qfq | 1,158,039 | 80,493,880 | 1.38% |
| 2024-04-15 | 68.50 | 70.68 | 67.51 | 69.72 | 65.37 | qfq | 1,235,795 | 85,074,331 | 0.49% |
| 2024-04-12 | 65.57 | 71.00 | 65.56 | 69.38 | 65.05 | qfq | 1,617,163 | 111,561,122 | 5.06% |
| 2024-04-11 | 63.01 | 66.73 | 62.13 | 66.04 | 61.92 | qfq | 1,152,040 | 75,013,129 | 4.44% |
| 2024-04-10 | 64.22 | 65.00 | 62.32 | 63.23 | 59.29 | qfq | 731,867 | 46,605,330 | -2.20% |
| 2024-04-09 | 62.60 | 65.58 | 62.01 | 64.65 | 60.62 | qfq | 1,232,248 | 78,680,523 | 4.29% |
| 2024-04-08 | 61.44 | 63.50 | 61.30 | 61.99 | 58.13 | qfq | 1,247,826 | 77,975,141 | 0.39% |
| 2024-04-03 | 63.00 | 63.98 | 60.16 | 61.75 | 57.90 | qfq | 1,462,776 | 90,646,728 | -1.01% |
| 2024-04-02 | 64.48 | 64.48 | 59.97 | 62.38 | 58.49 | qfq | 1,556,786 | 96,074,770 | -3.29% |
| 2024-04-01 | 61.98 | 65.88 | 60.41 | 64.50 | 60.48 | qfq | 1,383,548 | 87,545,042 | 5.19% |
| 2024-03-29 | 61.60 | 62.60 | 60.32 | 61.32 | 57.50 | qfq | 682,396 | 41,832,299 | -0.90% |
| 2024-03-28 | 62.00 | 63.10 | 60.50 | 61.88 | 58.02 | qfq | 1,064,272 | 65,337,325 | -2.07% |
| 2024-03-27 | 64.89 | 66.36 | 61.00 | 63.19 | 59.25 | qfq | 2,417,990 | 153,568,009 | -1.42% |
| 2024-03-26 | 61.27 | 64.20 | 60.58 | 64.10 | 60.10 | qfq | 1,383,699 | 86,943,976 | 4.24% |
| 2024-03-25 | 58.28 | 62.36 | 58.22 | 61.49 | 57.66 | qfq | 1,067,920 | 65,016,333 | 4.33% |
| 2024-03-22 | 58.64 | 59.89 | 58.60 | 58.94 | 55.27 | qfq | 543,920 | 32,192,572 | 0.75% |
| 2024-03-21 | 58.89 | 59.99 | 57.07 | 58.50 | 54.85 | qfq | 871,235 | 51,062,226 | 2.85% |
| 2024-03-20 | 56.40 | 57.25 | 55.97 | 56.88 | 53.33 | qfq | 404,898 | 22,918,840 | 1.17% |
| 2024-03-19 | 56.02 | 58.12 | 55.83 | 56.22 | 52.71 | qfq | 641,703 | 36,613,822 | 0.37% |
| 2024-03-18 | 54.85 | 56.49 | 53.81 | 56.01 | 52.52 | qfq | 592,263 | 32,623,586 | 1.82% |
| 2024-03-15 | 54.50 | 55.06 | 54.30 | 55.01 | 51.58 | qfq | 248,027 | 13,560,314 | 0.02% |
| 2024-03-14 | 54.83 | 55.53 | 53.74 | 55.00 | 51.57 | qfq | 372,937 | 20,410,220 | 0.13% |
| 2024-03-13 | 56.55 | 56.59 | 54.74 | 54.93 | 51.51 | qfq | 581,266 | 32,250,500 | -3.10% |
| 2024-03-12 | 53.87 | 56.69 | 53.46 | 56.69 | 53.16 | qfq | 1,204,430 | 66,918,142 | 5.12% |
| 2024-03-11 | 54.19 | 54.65 | 52.56 | 53.93 | 50.57 | qfq | 773,502 | 41,301,155 | -0.81% |
| 2024-03-08 | 54.26 | 55.59 | 53.54 | 54.37 | 50.98 | qfq | 529,321 | 28,754,731 | -0.64% |
| 2024-03-07 | 55.81 | 56.50 | 54.05 | 54.72 | 51.31 | qfq | 638,237 | 35,163,103 | -1.95% |
| 2024-03-06 | 53.72 | 56.72 | 52.89 | 55.81 | 52.33 | qfq | 1,094,966 | 60,202,231 | 3.64% |
| 2024-03-05 | 51.50 | 54.50 | 50.96 | 53.85 | 50.49 | qfq | 1,261,693 | 67,387,650 | 4.42% |
| 2024-03-04 | 50.65 | 51.86 | 49.88 | 51.57 | 48.35 | qfq | 772,200 | 39,214,293 | 1.78% |
| 2024-03-01 | 50.76 | 51.42 | 50.23 | 50.67 | 47.51 | qfq | 386,290 | 19,621,731 | -0.16% |
| 2024-02-29 | 49.00 | 50.75 | 48.78 | 50.75 | 47.59 | qfq | 763,456 | 38,202,407 | 3.15% |
| 2024-02-28 | 53.80 | 53.87 | 48.97 | 49.20 | 46.13 | qfq | 1,635,979 | 83,365,858 | -7.93% |
| 2024-02-27 | 52.42 | 53.51 | 52.21 | 53.44 | 50.11 | qfq | 705,129 | 37,519,829 | 1.44% |
| 2024-02-26 | 52.74 | 54.01 | 52.20 | 52.68 | 49.40 | qfq | 554,601 | 29,526,888 | 0.21% |
| 2024-02-23 | 52.00 | 52.64 | 51.49 | 52.57 | 49.29 | qfq | 487,032 | 25,381,564 | 0.88% |
| 2024-02-22 | 52.00 | 53.02 | 51.79 | 52.11 | 48.86 | qfq | 432,342 | 22,599,262 | -0.38% |
| 2024-02-21 | 52.60 | 53.28 | 51.76 | 52.31 | 49.05 | qfq | 546,302 | 28,656,471 | 0.25% |
| 2024-02-20 | 52.40 | 53.50 | 50.68 | 52.18 | 48.93 | qfq | 548,151 | 28,585,021 | -1.08% |
| 2024-02-19 | 53.50 | 54.03 | 52.02 | 52.75 | 49.46 | qfq | 884,623 | 46,843,201 | -1.40% |
| 2024-02-08 | 50.36 | 53.63 | 50.09 | 53.50 | 50.16 | qfq | 843,362 | 43,808,315 | 5.73% |
| 2024-02-07 | 50.18 | 51.97 | 49.20 | 50.60 | 47.45 | qfq | 833,293 | 41,960,456 | -0.53% |
| 2024-02-06 | 47.44 | 52.59 | 44.84 | 50.87 | 47.70 | qfq | 1,204,238 | 59,043,507 | 5.02% |
| 2024-02-05 | 46.40 | 50.60 | 46.40 | 48.44 | 45.42 | qfq | 1,230,185 | 59,735,048 | 5.17% |
| 2024-02-02 | 47.59 | 48.18 | 44.60 | 46.06 | 43.19 | qfq | 564,591 | 26,270,492 | -3.36% |
| 2024-02-01 | 48.32 | 48.90 | 46.92 | 47.66 | 44.69 | qfq | 634,775 | 30,410,878 | -1.41% |
| 2024-01-31 | 49.03 | 49.48 | 47.32 | 48.34 | 45.33 | qfq | 724,575 | 35,042,611 | -1.35% |
| 2024-01-30 | 51.59 | 51.59 | 48.30 | 49.00 | 45.94 | qfq | 680,786 | 34,114,317 | -4.11% |
| 2024-01-29 | 55.67 | 56.71 | 51.01 | 51.10 | 47.91 | qfq | 1,255,602 | 66,794,722 | -8.21% |
| 2024-01-26 | 57.45 | 57.61 | 55.37 | 55.67 | 52.20 | qfq | 613,868 | 34,501,277 | -3.50% |
| 2024-01-25 | 59.22 | 59.52 | 57.20 | 57.69 | 54.09 | qfq | 875,049 | 50,646,311 | -2.63% |
| 2024-01-24 | 56.71 | 59.33 | 56.37 | 59.25 | 55.56 | qfq | 855,387 | 49,559,787 | 4.50% |
| 2024-01-23 | 56.47 | 57.40 | 55.00 | 56.70 | 53.16 | qfq | 917,646 | 51,652,529 | -0.46% |
| 2024-01-22 | 60.98 | 61.24 | 55.00 | 56.96 | 53.41 | qfq | 1,560,264 | 90,095,702 | -6.99% |
| 2024-01-19 | 62.00 | 63.58 | 60.60 | 61.24 | 57.42 | qfq | 843,310 | 52,160,220 | -1.23% |
| 2024-01-18 | 59.71 | 62.10 | 58.32 | 62.00 | 58.13 | qfq | 892,674 | 53,947,297 | 3.16% |
| 2024-01-17 | 60.75 | 61.60 | 60.10 | 60.10 | 56.35 | qfq | 607,156 | 36,982,032 | -1.33% |
| 2024-01-16 | 59.28 | 61.30 | 59.05 | 60.91 | 57.11 | qfq | 725,650 | 43,944,355 | 2.23% |
| 2024-01-15 | 60.33 | 61.00 | 58.50 | 59.58 | 55.87 | qfq | 592,032 | 35,297,924 | -2.55% |
| 2024-01-12 | 58.62 | 63.90 | 58.62 | 61.14 | 57.33 | qfq | 1,474,141 | 90,257,710 | 4.30% |
| 2024-01-11 | 57.20 | 59.06 | 56.82 | 58.62 | 54.97 | qfq | 503,040 | 29,285,278 | 2.13% |
| 2024-01-10 | 59.00 | 59.11 | 56.21 | 57.40 | 53.82 | qfq | 1,070,050 | 61,327,063 | -2.94% |
| 2024-01-09 | 60.10 | 60.30 | 58.31 | 59.14 | 55.45 | qfq | 567,254 | 33,653,950 | -1.68% |
| 2024-01-08 | 59.50 | 61.20 | 58.60 | 60.15 | 56.40 | qfq | 644,316 | 38,523,515 | 0.40% |
| 2024-01-05 | 60.81 | 61.15 | 59.40 | 59.91 | 56.17 | qfq | 526,369 | 31,786,266 | -1.46% |
| 2024-01-04 | 60.50 | 61.33 | 59.84 | 60.80 | 57.01 | qfq | 518,186 | 31,390,222 | 0.20% |
| 2024-01-03 | 61.80 | 62.19 | 60.50 | 60.68 | 56.90 | qfq | 566,509 | 34,599,003 | -1.91% |
| 2024-01-02 | 60.97 | 62.85 | 60.30 | 61.86 | 58.00 | qfq | 1,238,398 | 76,496,221 | 1.58% |
| 2023-12-29 | 57.30 | 61.44 | 57.00 | 60.90 | 57.10 | qfq | 1,976,445 | 118,115,369 | 5.91% |
| 2023-12-28 | 58.00 | 58.73 | 56.95 | 57.50 | 53.91 | qfq | 1,016,515 | 58,567,595 | -0.79% |
| 2023-12-27 | 59.00 | 59.00 | 57.70 | 57.96 | 54.35 | qfq | 810,121 | 47,065,956 | -2.09% |
| 2023-12-26 | 59.69 | 59.72 | 57.50 | 59.20 | 55.51 | qfq | 1,300,543 | 76,096,325 | -0.82% |
| 2023-12-25 | 58.16 | 60.60 | 56.55 | 59.69 | 55.97 | qfq | 1,614,900 | 95,051,286 | 2.74% |
| 2023-12-22 | 60.61 | 60.80 | 57.59 | 58.10 | 54.48 | qfq | 1,538,873 | 90,595,427 | -3.63% |
| 2023-12-21 | 59.49 | 60.90 | 58.20 | 60.29 | 56.53 | qfq | 1,855,576 | 110,895,105 | 1.21% |
| 2023-12-20 | 57.00 | 62.20 | 56.97 | 59.57 | 55.86 | qfq | 3,349,232 | 199,923,300 | 4.11% |
| 2023-12-19 | 55.59 | 57.68 | 55.59 | 57.22 | 53.65 | qfq | 2,013,722 | 114,688,932 | 2.93% |
| 2023-12-18 | 54.00 | 56.99 | 53.72 | 55.59 | 52.12 | qfq | 1,677,880 | 93,744,663 | 2.70% |
| 2023-12-15 | 53.27 | 55.25 | 53.27 | 54.13 | 50.76 | qfq | 1,200,232 | 65,207,009 | 1.61% |
| 2023-12-14 | 52.85 | 53.78 | 52.35 | 53.27 | 49.95 | qfq | 589,378 | 31,300,485 | 0.85% |
| 2023-12-13 | 52.91 | 53.33 | 51.73 | 52.82 | 49.53 | qfq | 812,237 | 42,878,874 | 0.00% |
| 2023-12-12 | 52.15 | 54.38 | 51.71 | 52.82 | 49.53 | qfq | 838,466 | 44,629,038 | 1.52% |
| 2023-12-11 | 51.62 | 52.55 | 51.16 | 52.03 | 48.79 | qfq | 751,474 | 39,155,381 | 0.97% |
| 2023-12-08 | 53.05 | 53.33 | 51.47 | 51.53 | 48.32 | qfq | 867,449 | 45,320,554 | -2.59% |
| 2023-12-07 | 53.33 | 53.56 | 52.70 | 52.90 | 49.60 | qfq | 741,911 | 39,387,537 | -0.66% |
| 2023-12-06 | 53.93 | 54.54 | 53.18 | 53.25 | 49.93 | qfq | 932,495 | 50,088,134 | -1.52% |
| 2023-12-05 | 54.02 | 54.60 | 52.95 | 54.07 | 50.70 | qfq | 1,348,368 | 72,514,932 | -0.04% |
| 2023-12-04 | 55.84 | 56.37 | 53.88 | 54.09 | 50.72 | qfq | 1,802,375 | 98,404,278 | -3.74% |
| 2023-12-01 | 52.67 | 57.16 | 51.61 | 56.19 | 52.69 | qfq | 3,067,067 | 169,159,790 | 7.66% |
| 2023-11-30 | 52.87 | 52.95 | 51.68 | 52.19 | 48.94 | qfq | 738,426 | 38,507,036 | -1.21% |
| 2023-11-29 | 53.53 | 54.06 | 52.60 | 52.83 | 49.54 | qfq | 596,929 | 31,782,828 | -1.86% |
| 2023-11-28 | 52.65 | 54.46 | 52.49 | 53.83 | 50.47 | qfq | 973,630 | 52,356,354 | 1.60% |
| 2023-11-27 | 52.89 | 53.30 | 52.13 | 52.98 | 49.68 | qfq | 731,544 | 38,555,766 | 0.17% |
| 2023-11-24 | 53.11 | 53.43 | 52.65 | 52.89 | 49.59 | qfq | 822,200 | 43,594,278 | -0.49% |
| 2023-11-23 | 51.46 | 53.39 | 51.26 | 53.15 | 49.84 | qfq | 1,288,821 | 68,270,493 | 3.71% |
| 2023-11-22 | 52.00 | 52.26 | 51.21 | 51.25 | 48.05 | qfq | 621,443 | 32,144,298 | -1.50% |
| 2023-11-21 | 53.35 | 53.54 | 51.91 | 52.03 | 48.79 | qfq | 1,116,080 | 58,535,118 | -2.84% |
| 2023-11-20 | 51.41 | 54.06 | 50.85 | 53.55 | 50.21 | qfq | 2,192,786 | 115,497,229 | 4.22% |
| 2023-11-17 | 49.51 | 51.50 | 49.41 | 51.38 | 48.18 | qfq | 1,129,606 | 57,550,138 | 3.17% |
| 2023-11-16 | 51.56 | 51.56 | 49.73 | 49.80 | 46.70 | qfq | 715,721 | 35,993,053 | -2.33% |
| 2023-11-15 | 49.88 | 51.49 | 49.65 | 50.99 | 47.81 | qfq | 1,455,667 | 73,732,646 | 2.82% |
| 2023-11-14 | 49.46 | 49.82 | 49.20 | 49.59 | 46.50 | qfq | 609,966 | 30,223,669 | 0.61% |
| 2023-11-13 | 48.39 | 49.71 | 48.17 | 49.29 | 46.22 | qfq | 717,444 | 35,110,267 | 1.80% |
| 2023-11-10 | 48.89 | 48.97 | 48.01 | 48.42 | 45.40 | qfq | 460,623 | 22,294,450 | 0.23% |
| 2023-11-09 | 48.90 | 48.95 | 48.15 | 48.31 | 45.30 | qfq | 436,886 | 21,216,692 | -1.00% |
| 2023-11-08 | 48.74 | 49.31 | 48.58 | 48.80 | 45.76 | qfq | 506,629 | 24,796,243 | -0.45% |
| 2023-11-07 | 48.99 | 49.26 | 48.61 | 49.02 | 45.96 | qfq | 540,332 | 26,453,510 | 0.25% |
| 2023-11-06 | 48.97 | 48.97 | 48.35 | 48.90 | 45.85 | qfq | 743,320 | 36,200,330 | 0.64% |
| 2023-11-03 | 48.70 | 48.95 | 48.01 | 48.59 | 45.56 | qfq | 494,045 | 24,015,223 | 0.62% |
| 2023-11-02 | 49.20 | 49.20 | 48.15 | 48.29 | 45.28 | qfq | 535,872 | 25,989,819 | -0.74% |
| 2023-11-01 | 48.51 | 49.23 | 48.01 | 48.65 | 45.62 | qfq | 683,608 | 33,334,944 | 0.60% |
| 2023-10-31 | 49.02 | 49.73 | 48.25 | 48.36 | 45.34 | qfq | 579,921 | 28,320,821 | -2.20% |
| 2023-10-30 | 48.99 | 50.30 | 48.99 | 49.45 | 46.37 | qfq | 1,045,261 | 51,898,624 | -0.96% |
| 2023-10-27 | 47.47 | 50.98 | 47.46 | 49.93 | 46.82 | qfq | 2,060,331 | 102,785,683 | 5.87% |
| 2023-10-26 | 46.07 | 47.18 | 45.61 | 47.16 | 44.22 | qfq | 498,717 | 23,188,765 | 2.41% |
| 2023-10-25 | 45.45 | 46.58 | 45.40 | 46.05 | 43.18 | qfq | 388,646 | 17,928,897 | 1.81% |
| 2023-10-24 | 43.79 | 45.51 | 43.79 | 45.23 | 42.41 | qfq | 435,604 | 19,562,944 | 3.31% |
| 2023-10-23 | 45.51 | 45.71 | 43.50 | 43.78 | 41.05 | qfq | 695,094 | 30,805,538 | -3.80% |
| 2023-10-20 | 46.42 | 46.97 | 45.27 | 45.51 | 42.67 | qfq | 622,973 | 28,610,850 | -1.98% |
| 2023-10-19 | 46.96 | 47.00 | 46.36 | 46.43 | 43.54 | qfq | 434,733 | 20,285,931 | -1.71% |
| 2023-10-18 | 47.22 | 47.45 | 46.52 | 47.24 | 44.29 | qfq | 604,667 | 28,491,959 | 0.11% |
| 2023-10-17 | 47.80 | 47.80 | 46.86 | 47.19 | 44.25 | qfq | 458,668 | 21,631,142 | -0.90% |
| 2023-10-16 | 47.95 | 48.00 | 47.18 | 47.62 | 44.65 | qfq | 579,149 | 27,504,778 | -0.67% |
| 2023-10-13 | 49.21 | 49.77 | 47.69 | 47.94 | 44.95 | qfq | 795,403 | 38,598,312 | -3.21% |
| 2023-10-12 | 48.67 | 49.95 | 48.60 | 49.53 | 46.44 | qfq | 511,555 | 25,280,527 | 1.83% |
| 2023-10-11 | 48.71 | 49.48 | 48.38 | 48.64 | 45.61 | qfq | 499,405 | 24,391,345 | -0.12% |
| 2023-10-10 | 49.00 | 49.65 | 48.60 | 48.70 | 45.66 | qfq | 367,562 | 18,069,450 | -1.28% |
| 2023-10-09 | 49.00 | 49.77 | 48.77 | 49.33 | 46.25 | qfq | 396,516 | 19,550,762 | 0.59% |
| 2023-09-28 | 49.13 | 49.27 | 48.65 | 49.04 | 45.98 | qfq | 305,976 | 14,986,996 | 0.39% |
| 2023-09-27 | 49.20 | 49.32 | 48.64 | 48.85 | 45.80 | qfq | 334,886 | 16,395,248 | -0.53% |
| 2023-09-26 | 49.26 | 49.46 | 48.55 | 49.11 | 46.05 | qfq | 258,618 | 12,701,156 | -0.10% |
| 2023-09-25 | 49.10 | 49.70 | 48.89 | 49.16 | 46.09 | qfq | 506,915 | 24,913,991 | 0.47% |
| 2023-09-22 | 47.36 | 48.97 | 47.20 | 48.93 | 45.88 | qfq | 745,796 | 35,958,364 | 3.25% |
| 2023-09-21 | 48.80 | 49.30 | 47.21 | 47.39 | 44.44 | qfq | 1,483,530 | 71,063,578 | -3.91% |
| 2023-09-20 | 49.70 | 50.32 | 49.28 | 49.32 | 46.24 | qfq | 310,031 | 15,454,128 | -0.26% |
| 2023-09-19 | 49.99 | 50.35 | 49.38 | 49.45 | 46.37 | qfq | 378,197 | 18,861,425 | -1.02% |
| 2023-09-18 | 49.66 | 50.88 | 49.27 | 49.96 | 46.85 | qfq | 361,987 | 18,128,048 | 0.58% |
| 2023-09-15 | 50.35 | 50.37 | 48.95 | 49.67 | 46.57 | qfq | 400,228 | 19,825,647 | -0.50% |
| 2023-09-14 | 50.85 | 51.18 | 49.71 | 49.92 | 46.81 | qfq | 648,774 | 32,638,039 | -1.48% |
| 2023-09-13 | 51.06 | 51.18 | 50.17 | 50.67 | 47.51 | qfq | 400,500 | 20,241,606 | -0.90% |
| 2023-09-12 | 51.50 | 51.88 | 51.04 | 51.13 | 47.94 | qfq | 407,300 | 20,913,672 | -0.72% |
| 2023-09-11 | 51.38 | 51.71 | 50.90 | 51.50 | 48.29 | qfq | 478,030 | 24,535,481 | 0.12% |
| 2023-09-08 | 50.73 | 51.86 | 50.73 | 51.44 | 48.23 | qfq | 412,993 | 21,179,506 | 0.92% |
| 2023-09-07 | 51.68 | 51.88 | 50.80 | 50.97 | 47.79 | qfq | 545,109 | 27,941,848 | -1.83% |
| 2023-09-06 | 51.78 | 52.29 | 51.40 | 51.92 | 48.68 | qfq | 441,643 | 22,863,637 | -0.44% |
| 2023-09-05 | 52.52 | 53.06 | 51.83 | 52.15 | 48.90 | qfq | 643,407 | 33,686,292 | -1.17% |
| 2023-09-04 | 52.96 | 53.79 | 52.42 | 52.77 | 49.48 | qfq | 787,521 | 41,561,037 | -0.25% |
| 2023-09-01 | 53.77 | 53.90 | 52.77 | 52.90 | 49.60 | qfq | 567,168 | 30,124,375 | -0.90% |
| 2023-08-31 | 53.25 | 54.09 | 52.73 | 53.38 | 50.05 | qfq | 1,003,649 | 53,591,490 | 0.23% |
| 2023-08-30 | 51.38 | 53.81 | 51.38 | 53.26 | 49.94 | qfq | 2,928,102 | 155,580,672 | 4.60% |
| 2023-08-29 | 48.01 | 51.43 | 48.01 | 50.92 | 47.75 | qfq | 2,022,242 | 102,016,126 | 5.77% |
| 2023-08-28 | 49.48 | 50.39 | 47.76 | 48.14 | 45.14 | qfq | 1,272,467 | 62,781,228 | 2.38% |
| 2023-08-25 | 48.09 | 49.43 | 47.00 | 47.02 | 44.09 | qfq | 677,047 | 32,458,731 | -0.44% |
| 2023-08-24 | 47.59 | 47.95 | 46.65 | 47.23 | 44.29 | qfq | 414,825 | 19,568,888 | -0.69% |
| 2023-08-23 | 47.87 | 48.10 | 47.07 | 47.56 | 44.59 | qfq | 315,686 | 15,055,495 | -0.69% |
| 2023-08-22 | 48.50 | 49.11 | 46.79 | 47.89 | 44.90 | qfq | 889,200 | 42,232,933 | -1.46% |
| 2023-08-21 | 48.89 | 49.35 | 48.31 | 48.60 | 45.57 | qfq | 442,090 | 21,593,345 | -0.37% |
| 2023-08-18 | 48.54 | 49.95 | 48.31 | 48.78 | 45.74 | qfq | 717,052 | 35,322,467 | 0.27% |
| 2023-08-17 | 48.03 | 49.12 | 47.20 | 48.65 | 45.62 | qfq | 788,988 | 38,112,128 | -0.71% |
| 2023-08-16 | 50.83 | 51.98 | 48.55 | 49.00 | 45.94 | qfq | 1,464,300 | 73,194,984 | -3.09% |
| 2023-08-15 | 49.70 | 51.15 | 49.03 | 50.56 | 47.41 | qfq | 894,667 | 44,965,896 | 1.73% |
| 2023-08-14 | 49.37 | 50.50 | 48.18 | 49.70 | 46.60 | qfq | 654,783 | 32,162,351 | 0.71% |
| 2023-08-11 | 50.64 | 50.64 | 49.25 | 49.35 | 46.27 | qfq | 680,046 | 33,874,909 | -2.55% |
| 2023-08-10 | 50.82 | 51.39 | 50.48 | 50.64 | 47.48 | qfq | 530,469 | 26,924,316 | -0.51% |
| 2023-08-09 | 50.89 | 51.19 | 50.31 | 50.90 | 47.73 | qfq | 494,522 | 25,061,843 | -0.06% |
| 2023-08-08 | 52.11 | 52.11 | 50.59 | 50.93 | 47.75 | qfq | 903,432 | 46,055,405 | -2.15% |
| 2023-08-07 | 49.90 | 53.10 | 49.70 | 52.05 | 48.80 | qfq | 2,005,812 | 103,703,329 | 4.20% |
| 2023-08-04 | 49.62 | 49.95 | 49.23 | 49.95 | 46.84 | qfq | 547,695 | 27,192,625 | 1.01% |
| 2023-08-03 | 49.47 | 49.65 | 49.13 | 49.45 | 46.37 | qfq | 314,658 | 15,537,855 | 0.16% |
| 2023-08-02 | 49.40 | 49.78 | 49.25 | 49.37 | 46.29 | qfq | 303,247 | 14,991,832 | -0.36% |
| 2023-08-01 | 50.23 | 50.50 | 49.48 | 49.55 | 46.46 | qfq | 705,212 | 35,120,054 | -1.57% |
| 2023-07-31 | 51.30 | 51.48 | 50.09 | 50.34 | 47.20 | qfq | 1,219,797 | 61,658,545 | -2.25% |
| 2023-07-28 | 49.97 | 52.33 | 49.97 | 51.50 | 48.29 | qfq | 1,246,128 | 64,066,923 | 2.96% |
| 2023-07-27 | 50.80 | 51.88 | 49.80 | 50.02 | 46.90 | qfq | 854,300 | 43,165,541 | -1.84% |
| 2023-07-26 | 51.86 | 51.87 | 50.79 | 50.96 | 47.78 | qfq | 633,700 | 32,374,343 | -1.81% |
| 2023-07-25 | 51.58 | 53.28 | 51.20 | 51.90 | 48.66 | qfq | 1,393,948 | 72,698,883 | 1.07% |
| 2023-07-24 | 50.53 | 51.69 | 50.02 | 51.35 | 48.15 | qfq | 933,701 | 47,539,133 | 1.26% |
| 2023-07-21 | 51.24 | 51.68 | 50.56 | 50.71 | 47.55 | qfq | 908,579 | 46,394,889 | -1.32% |
| 2023-07-20 | 53.13 | 53.49 | 51.34 | 51.39 | 48.19 | qfq | 1,172,200 | 61,260,818 | -3.24% |
| 2023-07-19 | 54.01 | 54.50 | 52.53 | 53.11 | 49.80 | qfq | 1,413,054 | 75,450,094 | -2.89% |
| 2023-07-18 | 52.40 | 55.50 | 51.55 | 54.69 | 51.28 | qfq | 3,076,831 | 166,307,291 | 5.50% |