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
信德新材301349.SZ
最近收盘价40.702026-07-17
最近交易日2026-07-17
成交量（股）5,604,657
成交额（元）236,899,585
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-07 | 2026-05-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | 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 | 44.65 | 44.85 | 40.29 | 40.70 | 40.70 | qfq | 5,604,657 | 236,899,585 | -8.83% |
| 2026-07-16 | 46.58 | 47.08 | 44.06 | 44.64 | 44.64 | qfq | 4,534,930 | 205,562,336 | -5.42% |
| 2026-07-15 | 48.84 | 49.85 | 46.67 | 47.20 | 47.20 | qfq | 4,232,653 | 202,579,764 | -2.90% |
| 2026-07-14 | 46.62 | 49.85 | 46.30 | 48.61 | 48.61 | qfq | 7,087,112 | 339,230,567 | 4.97% |
| 2026-07-13 | 51.90 | 53.55 | 45.89 | 46.31 | 46.31 | qfq | 8,360,617 | 407,316,255 | -8.71% |
| 2026-07-10 | 52.49 | 53.90 | 50.62 | 50.73 | 50.73 | qfq | 5,164,946 | 269,950,224 | -3.37% |
| 2026-07-09 | 54.00 | 54.00 | 49.66 | 52.50 | 52.50 | qfq | 5,043,179 | 260,286,493 | -1.92% |
| 2026-07-08 | 58.51 | 59.15 | 53.46 | 53.53 | 53.53 | qfq | 5,368,480 | 297,030,819 | -7.79% |
| 2026-07-07 | 61.93 | 61.93 | 57.83 | 58.05 | 58.05 | qfq | 5,047,480 | 300,076,459 | -5.63% |
| 2026-07-06 | 65.07 | 66.99 | 52.06 | 61.51 | 61.51 | qfq | 7,472,966 | 471,731,911 | -5.47% |
| 2026-07-03 | 69.11 | 70.00 | 64.54 | 65.07 | 65.07 | qfq | 6,638,677 | 445,632,928 | -5.70% |
| 2026-07-02 | 67.02 | 73.39 | 67.02 | 69.00 | 69.00 | qfq | 7,185,217 | 505,032,317 | -5.21% |
| 2026-07-01 | 73.71 | 74.04 | 70.99 | 72.79 | 72.79 | qfq | 8,706,451 | 631,331,071 | -1.10% |
| 2026-06-30 | 74.61 | 75.50 | 71.88 | 73.60 | 73.60 | qfq | 9,421,068 | 689,960,354 | -1.27% |
| 2026-06-29 | 77.49 | 81.66 | 69.55 | 74.55 | 74.55 | qfq | 15,911,611 | 1,177,031,352 | -1.39% |
| 2026-06-26 | 63.04 | 75.60 | 63.04 | 75.60 | 75.60 | qfq | 15,688,675 | 1,111,131,259 | 20.00% |
| 2026-06-25 | 59.42 | 64.10 | 58.43 | 63.00 | 63.00 | qfq | 8,170,790 | 498,158,624 | 5.19% |
| 2026-06-24 | 61.14 | 61.49 | 57.20 | 59.89 | 59.89 | qfq | 8,253,655 | 487,622,739 | -3.64% |
| 2026-06-23 | 67.62 | 67.62 | 61.21 | 62.15 | 62.15 | qfq | 10,175,064 | 646,310,359 | -6.33% |
| 2026-06-22 | 64.50 | 67.99 | 63.70 | 66.35 | 66.35 | qfq | 8,165,704 | 538,043,535 | 2.66% |
| 2026-06-18 | 63.29 | 65.96 | 62.00 | 64.63 | 64.63 | qfq | 7,540,306 | 484,207,817 | 1.05% |
| 2026-06-17 | 66.77 | 69.48 | 62.51 | 63.96 | 63.96 | qfq | 11,502,172 | 746,999,390 | -1.66% |
| 2026-06-16 | 59.78 | 65.47 | 59.00 | 65.04 | 65.04 | qfq | 8,579,424 | 530,476,286 | 8.94% |
| 2026-06-15 | 56.30 | 59.99 | 56.26 | 59.70 | 59.70 | qfq | 6,736,300 | 392,298,970 | 6.10% |
| 2026-06-12 | 55.28 | 58.38 | 55.20 | 56.27 | 56.27 | qfq | 4,615,653 | 261,816,522 | 2.50% |
| 2026-06-11 | 55.89 | 57.00 | 54.00 | 54.90 | 54.90 | qfq | 3,994,314 | 220,769,213 | -2.00% |
| 2026-06-10 | 57.61 | 57.88 | 55.08 | 56.02 | 56.02 | qfq | 4,739,230 | 266,474,783 | -4.70% |
| 2026-06-09 | 56.77 | 58.98 | 55.70 | 58.78 | 58.78 | qfq | 6,418,750 | 368,732,905 | 6.27% |
| 2026-06-08 | 54.95 | 57.02 | 51.86 | 55.31 | 55.31 | qfq | 7,674,492 | 421,206,121 | -3.41% |
| 2026-06-05 | 57.86 | 58.92 | 56.72 | 57.26 | 57.26 | qfq | 5,855,690 | 337,181,804 | -2.19% |
| 2026-06-04 | 60.00 | 60.00 | 56.66 | 58.54 | 58.54 | qfq | 8,919,344 | 517,713,147 | -4.11% |
| 2026-06-03 | 60.94 | 64.52 | 60.10 | 61.05 | 61.05 | qfq | 7,539,467 | 468,888,948 | -2.05% |
| 2026-06-02 | 60.18 | 63.43 | 60.01 | 62.33 | 62.33 | qfq | 8,471,917 | 523,902,798 | 0.89% |
| 2026-06-01 | 63.00 | 63.84 | 61.50 | 61.78 | 61.78 | qfq | 9,589,094 | 598,304,418 | -3.23% |
| 2026-05-29 | 58.79 | 67.78 | 58.66 | 63.84 | 63.84 | qfq | 14,070,885 | 893,572,279 | 7.51% |
| 2026-05-28 | 59.00 | 60.68 | 57.35 | 59.38 | 59.38 | qfq | 8,101,264 | 481,525,838 | 0.13% |
| 2026-05-27 | 58.07 | 60.81 | 56.73 | 59.30 | 59.30 | qfq | 11,137,933 | 653,007,175 | 0.97% |
| 2026-05-26 | 58.01 | 62.10 | 57.75 | 58.73 | 58.73 | qfq | 12,517,711 | 747,383,087 | 6.38% |
| 2026-05-25 | 53.09 | 58.88 | 53.00 | 55.21 | 55.21 | qfq | 10,285,242 | 576,316,396 | 5.00% |
| 2026-05-22 | 49.40 | 54.00 | 49.40 | 52.58 | 52.58 | qfq | 9,265,476 | 483,754,418 | 6.48% |
| 2026-05-21 | 51.40 | 54.99 | 48.96 | 49.38 | 49.38 | qfq | 12,276,110 | 638,039,760 | -0.90% |
| 2026-05-20 | 48.52 | 50.18 | 47.32 | 49.83 | 49.83 | qfq | 7,919,137 | 387,930,053 | 2.51% |
| 2026-05-19 | 47.66 | 49.96 | 47.04 | 48.61 | 48.61 | qfq | 6,500,963 | 316,177,429 | 1.69% |
| 2026-05-18 | 46.61 | 49.86 | 45.23 | 47.80 | 47.80 | qfq | 8,246,780 | 391,367,373 | 0.42% |
| 2026-05-15 | 48.23 | 50.87 | 47.60 | 47.60 | 47.60 | qfq | 10,175,318 | 499,257,692 | -2.76% |
| 2026-05-14 | 48.63 | 50.20 | 47.10 | 48.95 | 48.95 | qfq | 9,904,495 | 486,599,325 | 0.68% |
| 2026-05-13 | 45.95 | 49.99 | 45.26 | 48.62 | 48.62 | qfq | 11,752,836 | 568,528,110 | -24.57% |
| 2026-05-12 | 64.35 | 65.10 | 62.62 | 64.46 | 45.93 | qfq | 5,499,177 | 350,918,716 | 0.00% |
| 2026-05-11 | 62.58 | 65.48 | 61.70 | 64.46 | 45.93 | qfq | 5,866,618 | 372,584,156 | 2.99% |
| 2026-05-08 | 59.97 | 63.24 | 59.80 | 62.59 | 44.59 | qfq | 6,067,853 | 378,601,452 | 4.00% |
| 2026-05-07 | 60.96 | 61.66 | 59.22 | 60.18 | 42.88 | qfq | 4,424,113 | 266,385,402 | 0.47% |
| 2026-05-06 | 58.68 | 60.21 | 58.68 | 59.90 | 42.68 | qfq | 3,239,923 | 193,385,327 | 1.99% |
| 2026-04-30 | 59.35 | 59.87 | 58.00 | 58.73 | 41.84 | qfq | 3,144,000 | 184,507,917 | -1.18% |
| 2026-04-29 | 57.78 | 60.08 | 57.58 | 59.43 | 42.34 | qfq | 3,143,208 | 185,778,203 | 1.75% |
| 2026-04-28 | 60.00 | 60.10 | 58.18 | 58.41 | 41.62 | qfq | 3,308,778 | 194,915,460 | -3.39% |
| 2026-04-27 | 60.03 | 61.14 | 58.80 | 60.46 | 43.08 | qfq | 4,894,463 | 294,189,828 | 0.99% |
| 2026-04-24 | 62.50 | 63.57 | 57.99 | 59.87 | 42.66 | qfq | 6,300,904 | 376,636,641 | -3.19% |
| 2026-04-23 | 63.18 | 63.88 | 61.32 | 61.84 | 44.06 | qfq | 4,272,924 | 266,583,052 | -3.19% |
| 2026-04-22 | 63.36 | 65.00 | 62.58 | 63.88 | 45.51 | qfq | 4,057,012 | 260,010,328 | 0.38% |
| 2026-04-21 | 64.00 | 64.78 | 60.90 | 63.64 | 45.34 | qfq | 4,355,161 | 273,943,995 | 0.33% |
| 2026-04-20 | 61.96 | 65.50 | 61.51 | 63.43 | 45.19 | qfq | 5,396,632 | 344,967,820 | 1.65% |
| 2026-04-17 | 61.12 | 64.88 | 60.89 | 62.40 | 44.46 | qfq | 6,361,064 | 399,856,376 | 1.33% |
| 2026-04-16 | 61.92 | 61.95 | 60.37 | 61.58 | 43.88 | qfq | 4,636,691 | 283,439,607 | 0.37% |
| 2026-04-15 | 61.65 | 62.76 | 60.61 | 61.35 | 43.71 | qfq | 4,691,418 | 288,624,358 | -1.41% |
| 2026-04-14 | 63.00 | 64.75 | 61.31 | 62.23 | 44.34 | qfq | 6,799,903 | 423,797,703 | -2.00% |
| 2026-04-13 | 57.66 | 65.00 | 57.52 | 63.50 | 45.24 | qfq | 9,684,547 | 598,439,794 | 7.79% |
| 2026-04-10 | 58.10 | 60.24 | 57.00 | 58.91 | 41.97 | qfq | 9,102,365 | 534,286,020 | -0.42% |
| 2026-04-09 | 57.60 | 59.84 | 57.13 | 59.16 | 42.15 | qfq | 8,136,976 | 476,558,606 | 2.07% |
| 2026-04-08 | 57.00 | 58.29 | 57.00 | 57.96 | 41.30 | qfq | 5,873,320 | 339,125,783 | 1.03% |
| 2026-04-07 | 58.56 | 59.96 | 56.78 | 57.37 | 40.88 | qfq | 6,419,281 | 371,656,226 | 0.47% |
| 2026-04-03 | 54.62 | 59.59 | 54.32 | 57.10 | 40.68 | qfq | 9,233,103 | 529,725,582 | 5.37% |
| 2026-04-02 | 52.35 | 55.57 | 51.10 | 54.19 | 38.61 | qfq | 6,770,107 | 359,712,422 | 3.06% |
| 2026-04-01 | 52.50 | 53.53 | 51.77 | 52.58 | 37.46 | qfq | 4,292,387 | 225,024,462 | 2.12% |
| 2026-03-31 | 54.01 | 54.87 | 51.49 | 51.49 | 36.69 | qfq | 5,409,077 | 285,314,331 | -3.76% |
| 2026-03-30 | 53.94 | 53.94 | 52.33 | 53.50 | 38.12 | qfq | 4,547,406 | 241,430,627 | -2.73% |
| 2026-03-27 | 54.00 | 55.10 | 53.41 | 55.00 | 39.19 | qfq | 6,970,691 | 378,866,249 | -1.04% |
| 2026-03-26 | 52.99 | 57.08 | 52.80 | 55.58 | 39.60 | qfq | 7,993,900 | 439,144,854 | 4.10% |
| 2026-03-25 | 53.93 | 54.30 | 52.77 | 53.39 | 38.04 | qfq | 3,658,610 | 195,577,630 | -1.02% |
| 2026-03-24 | 53.86 | 55.55 | 52.24 | 53.94 | 38.43 | qfq | 5,014,930 | 268,864,190 | 3.14% |
| 2026-03-23 | 50.56 | 54.80 | 50.21 | 52.30 | 37.26 | qfq | 5,676,761 | 300,244,646 | 1.20% |
| 2026-03-20 | 51.25 | 53.72 | 50.73 | 51.68 | 36.82 | qfq | 4,140,582 | 215,264,470 | 2.03% |
| 2026-03-19 | 51.19 | 52.64 | 50.42 | 50.65 | 36.09 | qfq | 2,451,463 | 125,909,100 | -2.43% |
| 2026-03-18 | 52.02 | 52.38 | 51.15 | 51.91 | 36.99 | qfq | 2,527,893 | 130,695,681 | -0.15% |
| 2026-03-17 | 54.25 | 56.20 | 51.81 | 51.99 | 37.04 | qfq | 5,170,417 | 276,403,956 | -5.11% |
| 2026-03-16 | 52.79 | 55.20 | 52.14 | 54.79 | 39.04 | qfq | 4,778,618 | 256,594,819 | 3.18% |
| 2026-03-13 | 51.68 | 54.69 | 51.01 | 53.10 | 37.83 | qfq | 5,429,288 | 289,607,409 | 2.35% |
| 2026-03-12 | 53.39 | 55.25 | 51.47 | 51.88 | 36.96 | qfq | 5,523,167 | 289,819,699 | -2.11% |
| 2026-03-11 | 49.95 | 53.94 | 49.48 | 53.00 | 37.76 | qfq | 8,171,609 | 425,946,594 | 7.05% |
| 2026-03-10 | 49.36 | 50.09 | 49.01 | 49.51 | 35.28 | qfq | 2,774,582 | 137,332,931 | 0.30% |
| 2026-03-09 | 47.40 | 49.99 | 47.40 | 49.36 | 35.17 | qfq | 5,134,538 | 252,868,747 | 2.30% |
| 2026-03-06 | 43.74 | 49.46 | 43.50 | 48.25 | 34.38 | qfq | 6,339,316 | 298,578,569 | 10.56% |
| 2026-03-05 | 44.30 | 44.42 | 43.15 | 43.64 | 31.09 | qfq | 1,630,097 | 71,231,494 | 0.48% |
| 2026-03-04 | 43.08 | 44.31 | 43.08 | 43.43 | 30.94 | qfq | 1,771,439 | 77,423,064 | -1.50% |
| 2026-03-03 | 45.39 | 46.20 | 43.99 | 44.09 | 31.41 | qfq | 2,493,484 | 111,955,572 | -2.63% |
| 2026-03-02 | 46.52 | 46.88 | 45.01 | 45.28 | 32.26 | qfq | 2,106,747 | 96,221,037 | -3.84% |
| 2026-02-27 | 46.72 | 47.18 | 46.22 | 47.09 | 33.55 | qfq | 1,787,350 | 83,296,194 | 0.41% |
| 2026-02-26 | 48.46 | 48.46 | 46.53 | 46.90 | 33.42 | qfq | 2,146,728 | 100,792,507 | -1.66% |
| 2026-02-25 | 47.31 | 48.21 | 46.92 | 47.69 | 33.98 | qfq | 1,883,217 | 89,873,310 | 1.55% |
| 2026-02-24 | 47.10 | 47.55 | 46.50 | 46.96 | 33.46 | qfq | 1,677,730 | 79,137,092 | 0.38% |
| 2026-02-13 | 46.68 | 47.60 | 46.44 | 46.78 | 33.33 | qfq | 1,550,180 | 72,972,806 | 0.26% |
| 2026-02-12 | 46.65 | 47.14 | 46.09 | 46.66 | 33.24 | qfq | 1,136,650 | 53,057,063 | 0.52% |
| 2026-02-11 | 46.44 | 46.84 | 46.34 | 46.42 | 33.07 | qfq | 1,137,500 | 52,942,691 | -0.04% |
| 2026-02-10 | 47.37 | 47.42 | 46.42 | 46.44 | 33.09 | qfq | 1,917,754 | 89,830,592 | -2.23% |
| 2026-02-09 | 47.72 | 47.72 | 46.70 | 47.50 | 33.84 | qfq | 1,693,950 | 80,079,438 | 1.80% |
| 2026-02-06 | 45.82 | 47.05 | 45.50 | 46.66 | 33.24 | qfq | 1,982,001 | 92,189,367 | 1.06% |
| 2026-02-05 | 46.46 | 47.02 | 45.75 | 46.17 | 32.90 | qfq | 1,405,800 | 65,048,019 | -1.83% |
| 2026-02-04 | 47.00 | 47.26 | 46.26 | 47.03 | 33.51 | qfq | 1,527,050 | 71,410,445 | 0.06% |
| 2026-02-03 | 47.37 | 47.72 | 46.81 | 47.00 | 33.49 | qfq | 1,939,693 | 91,425,953 | 1.08% |
| 2026-02-02 | 48.01 | 48.48 | 46.40 | 46.50 | 33.13 | qfq | 2,201,301 | 104,479,508 | -4.10% |
| 2026-01-30 | 48.17 | 48.84 | 46.41 | 48.49 | 34.55 | qfq | 3,810,050 | 181,371,252 | -0.43% |
| 2026-01-29 | 49.63 | 50.58 | 48.52 | 48.70 | 34.70 | qfq | 2,742,035 | 135,765,332 | -1.30% |
| 2026-01-28 | 50.80 | 51.80 | 49.33 | 49.34 | 35.15 | qfq | 2,732,245 | 136,393,863 | -4.75% |
| 2026-01-27 | 51.33 | 51.88 | 48.26 | 51.80 | 36.91 | qfq | 3,680,770 | 183,900,202 | 0.92% |
| 2026-01-26 | 53.23 | 53.70 | 50.88 | 51.33 | 36.57 | qfq | 3,114,346 | 161,367,815 | -3.32% |
| 2026-01-23 | 51.99 | 53.09 | 51.75 | 53.09 | 37.83 | qfq | 3,167,444 | 166,094,300 | 2.17% |
| 2026-01-22 | 52.17 | 52.85 | 51.39 | 51.96 | 37.02 | qfq | 2,735,900 | 142,306,219 | -0.38% |
| 2026-01-21 | 50.24 | 52.38 | 49.66 | 52.16 | 37.16 | qfq | 3,128,925 | 161,119,212 | 3.18% |
| 2026-01-20 | 52.80 | 52.95 | 50.10 | 50.55 | 36.02 | qfq | 4,336,155 | 221,605,729 | -3.92% |
| 2026-01-19 | 51.01 | 53.50 | 51.01 | 52.61 | 37.48 | qfq | 5,187,746 | 271,789,902 | 3.38% |
| 2026-01-16 | 50.80 | 51.80 | 49.83 | 50.89 | 36.26 | qfq | 3,546,343 | 179,181,603 | 1.17% |
| 2026-01-15 | 49.51 | 51.90 | 49.24 | 50.30 | 35.84 | qfq | 4,651,605 | 235,320,441 | 1.62% |
| 2026-01-14 | 48.62 | 50.10 | 48.09 | 49.50 | 35.27 | qfq | 3,287,050 | 162,056,209 | 1.33% |
| 2026-01-13 | 49.28 | 50.50 | 48.79 | 48.85 | 34.81 | qfq | 3,145,816 | 155,914,852 | -0.55% |
| 2026-01-12 | 49.41 | 49.66 | 47.79 | 49.12 | 35.00 | qfq | 3,411,703 | 166,428,599 | -0.87% |
| 2026-01-09 | 48.02 | 49.70 | 47.88 | 49.55 | 35.30 | qfq | 3,014,315 | 147,810,102 | 2.99% |
| 2026-01-08 | 48.18 | 48.82 | 47.74 | 48.11 | 34.28 | qfq | 2,236,404 | 108,033,246 | -0.15% |
| 2026-01-07 | 48.47 | 49.19 | 47.99 | 48.18 | 34.33 | qfq | 2,186,450 | 105,815,463 | -0.64% |
| 2026-01-06 | 48.82 | 49.26 | 48.20 | 48.49 | 34.55 | qfq | 2,559,228 | 124,463,738 | 0.89% |
| 2026-01-05 | 46.70 | 48.26 | 46.57 | 48.06 | 34.24 | qfq | 2,561,697 | 122,195,830 | 2.45% |
| 2025-12-31 | 47.45 | 48.09 | 46.86 | 46.91 | 33.42 | qfq | 1,719,010 | 81,197,297 | -1.14% |
| 2025-12-30 | 47.30 | 48.03 | 46.60 | 47.45 | 33.81 | qfq | 2,437,502 | 115,299,475 | -0.73% |
| 2025-12-29 | 48.19 | 48.76 | 46.82 | 47.80 | 34.06 | qfq | 3,483,836 | 166,161,864 | -0.87% |
| 2025-12-26 | 48.85 | 49.39 | 47.64 | 48.22 | 34.36 | qfq | 3,914,328 | 189,515,136 | 1.20% |
| 2025-12-25 | 48.26 | 48.70 | 46.88 | 47.65 | 33.95 | qfq | 3,874,336 | 184,721,329 | -1.22% |
| 2025-12-24 | 46.83 | 48.98 | 46.68 | 48.24 | 34.37 | qfq | 4,395,999 | 209,518,083 | 2.44% |
| 2025-12-23 | 45.66 | 47.89 | 45.36 | 47.09 | 33.55 | qfq | 2,652,052 | 124,171,865 | 3.13% |
| 2025-12-22 | 45.37 | 46.33 | 45.26 | 45.66 | 32.53 | qfq | 1,559,645 | 71,450,060 | 0.64% |
| 2025-12-19 | 45.68 | 46.27 | 45.01 | 45.37 | 32.33 | qfq | 2,189,706 | 99,456,586 | 0.02% |
| 2025-12-18 | 46.13 | 46.76 | 45.30 | 45.36 | 32.32 | qfq | 2,361,210 | 108,456,945 | -2.83% |
| 2025-12-17 | 45.02 | 46.75 | 44.76 | 46.68 | 33.26 | qfq | 2,257,036 | 103,260,303 | 3.83% |
| 2025-12-16 | 45.67 | 45.67 | 44.58 | 44.96 | 32.03 | qfq | 2,036,494 | 91,702,248 | -1.96% |
| 2025-12-15 | 46.40 | 46.78 | 45.55 | 45.86 | 32.67 | qfq | 1,851,887 | 85,330,252 | -1.42% |
| 2025-12-12 | 47.01 | 47.80 | 46.39 | 46.52 | 33.15 | qfq | 1,605,150 | 75,081,108 | -1.04% |
| 2025-12-11 | 47.95 | 48.36 | 46.91 | 47.01 | 33.49 | qfq | 1,812,548 | 86,262,112 | -1.78% |
| 2025-12-10 | 48.05 | 48.67 | 47.00 | 47.86 | 34.10 | qfq | 1,608,326 | 76,937,752 | -0.48% |
| 2025-12-09 | 48.75 | 49.00 | 47.74 | 48.09 | 34.26 | qfq | 2,104,280 | 101,869,886 | -1.29% |
| 2025-12-08 | 47.68 | 49.35 | 46.83 | 48.72 | 34.71 | qfq | 3,379,908 | 163,458,959 | 2.20% |
| 2025-12-05 | 47.40 | 47.96 | 46.65 | 47.67 | 33.96 | qfq | 2,348,798 | 111,346,677 | 0.57% |
| 2025-12-04 | 48.09 | 48.34 | 46.90 | 47.40 | 33.77 | qfq | 2,697,341 | 128,141,288 | -1.58% |
| 2025-12-03 | 49.89 | 50.31 | 48.00 | 48.16 | 34.31 | qfq | 2,874,311 | 139,850,401 | -3.54% |
| 2025-12-02 | 50.48 | 50.98 | 49.75 | 49.93 | 35.57 | qfq | 2,519,053 | 126,377,680 | -1.09% |
| 2025-12-01 | 51.95 | 52.37 | 50.11 | 50.48 | 35.97 | qfq | 3,702,805 | 188,509,256 | -2.06% |
| 2025-11-28 | 50.61 | 52.66 | 50.60 | 51.54 | 36.72 | qfq | 3,797,705 | 196,731,190 | 1.52% |
| 2025-11-27 | 50.64 | 51.99 | 50.43 | 50.77 | 36.17 | qfq | 3,087,146 | 158,226,938 | 0.08% |
| 2025-11-26 | 52.10 | 52.77 | 50.72 | 50.73 | 36.14 | qfq | 3,601,080 | 185,301,406 | -2.46% |
| 2025-11-25 | 50.71 | 52.78 | 50.26 | 52.01 | 37.06 | qfq | 4,786,570 | 246,886,028 | 3.56% |
| 2025-11-24 | 51.50 | 52.04 | 50.02 | 50.22 | 35.78 | qfq | 3,999,176 | 202,997,420 | -2.20% |
| 2025-11-21 | 54.06 | 54.59 | 51.21 | 51.35 | 36.59 | qfq | 5,670,595 | 299,116,031 | -7.06% |
| 2025-11-20 | 56.75 | 58.27 | 54.89 | 55.25 | 39.37 | qfq | 6,110,183 | 343,172,840 | -1.67% |
| 2025-11-19 | 57.10 | 59.30 | 56.12 | 56.19 | 40.03 | qfq | 7,513,162 | 428,968,897 | -1.30% |
| 2025-11-18 | 62.25 | 65.22 | 56.50 | 56.93 | 40.56 | qfq | 11,860,554 | 708,992,387 | -12.28% |
| 2025-11-17 | 58.20 | 67.80 | 55.58 | 64.90 | 46.24 | qfq | 13,111,482 | 784,848,469 | 9.59% |
| 2025-11-14 | 58.20 | 62.97 | 58.12 | 59.22 | 42.19 | qfq | 10,653,297 | 644,888,344 | -0.54% |
| 2025-11-13 | 53.81 | 63.49 | 53.81 | 59.54 | 42.42 | qfq | 13,273,919 | 772,850,107 | 7.76% |
| 2025-11-12 | 54.18 | 57.96 | 53.20 | 55.25 | 39.37 | qfq | 7,985,460 | 441,244,629 | 2.50% |
| 2025-11-11 | 53.17 | 55.81 | 51.46 | 53.90 | 38.40 | qfq | 8,741,592 | 466,105,607 | 2.16% |
| 2025-11-10 | 52.61 | 57.78 | 52.28 | 52.76 | 37.59 | qfq | 9,908,610 | 538,089,875 | 5.29% |
| 2025-11-07 | 46.05 | 50.77 | 45.80 | 50.11 | 35.70 | qfq | 7,762,015 | 379,676,856 | 7.65% |
| 2025-11-06 | 46.51 | 47.74 | 46.22 | 46.55 | 33.17 | qfq | 2,370,259 | 110,757,648 | 0.11% |
| 2025-11-05 | 45.15 | 46.86 | 45.15 | 46.50 | 33.13 | qfq | 3,084,564 | 142,693,086 | 1.42% |
| 2025-11-04 | 46.88 | 47.39 | 45.48 | 45.85 | 32.67 | qfq | 3,563,871 | 164,281,717 | -2.13% |
| 2025-11-03 | 48.45 | 48.50 | 46.10 | 46.85 | 33.38 | qfq | 5,191,095 | 243,542,740 | -4.00% |
| 2025-10-31 | 45.96 | 50.83 | 45.75 | 48.80 | 34.77 | qfq | 9,039,455 | 442,322,915 | 5.22% |
| 2025-10-30 | 45.88 | 46.98 | 44.77 | 46.38 | 33.05 | qfq | 5,871,410 | 269,488,012 | 3.07% |
| 2025-10-29 | 44.98 | 46.68 | 44.70 | 45.00 | 32.06 | qfq | 5,284,178 | 239,337,218 | -0.44% |
| 2025-10-28 | 44.60 | 45.88 | 44.58 | 45.20 | 32.20 | qfq | 6,581,874 | 297,625,530 | 0.44% |
| 2025-10-27 | 41.98 | 45.60 | 41.98 | 45.00 | 32.06 | qfq | 11,255,613 | 500,566,457 | 11.94% |
| 2025-10-24 | 39.40 | 40.20 | 39.31 | 40.20 | 28.64 | qfq | 2,559,889 | 101,582,691 | 1.11% |
| 2025-10-23 | 38.11 | 39.98 | 37.91 | 39.76 | 28.33 | qfq | 2,935,866 | 114,875,024 | 3.84% |
| 2025-10-22 | 38.56 | 38.88 | 37.88 | 38.29 | 27.28 | qfq | 1,789,150 | 68,614,446 | -1.64% |
| 2025-10-21 | 37.75 | 39.30 | 37.56 | 38.93 | 27.74 | qfq | 2,909,481 | 111,797,334 | 3.13% |
| 2025-10-20 | 37.90 | 38.38 | 37.25 | 37.75 | 26.90 | qfq | 2,482,707 | 93,998,713 | 2.39% |
| 2025-10-17 | 37.55 | 39.50 | 36.87 | 36.87 | 26.27 | qfq | 3,263,150 | 123,929,790 | -1.81% |
| 2025-10-16 | 38.15 | 38.58 | 37.38 | 37.55 | 26.75 | qfq | 3,311,150 | 125,179,443 | -0.98% |
| 2025-10-15 | 37.59 | 38.31 | 37.20 | 37.92 | 27.02 | qfq | 2,219,953 | 83,589,018 | 0.88% |
| 2025-10-14 | 39.51 | 39.80 | 37.40 | 37.59 | 26.78 | qfq | 2,490,670 | 95,951,479 | -4.20% |
| 2025-10-13 | 37.47 | 39.32 | 37.03 | 39.24 | 27.96 | qfq | 2,550,496 | 97,690,329 | -0.61% |
| 2025-10-10 | 40.18 | 41.28 | 39.15 | 39.48 | 28.13 | qfq | 3,401,299 | 135,391,590 | -1.52% |
| 2025-10-09 | 41.60 | 41.68 | 39.97 | 40.09 | 28.56 | qfq | 4,682,995 | 190,267,583 | -3.40% |
| 2025-09-30 | 38.54 | 42.51 | 38.54 | 41.50 | 29.57 | qfq | 6,432,947 | 264,198,286 | 7.24% |
| 2025-09-29 | 37.60 | 39.28 | 37.60 | 38.70 | 27.57 | qfq | 2,957,232 | 114,380,944 | 3.06% |
| 2025-09-26 | 37.42 | 38.13 | 37.30 | 37.55 | 26.75 | qfq | 1,657,800 | 62,563,035 | 0.13% |
| 2025-09-25 | 38.13 | 38.86 | 37.41 | 37.50 | 26.72 | qfq | 2,771,150 | 105,319,987 | -2.87% |
| 2025-09-24 | 37.63 | 38.78 | 37.52 | 38.61 | 27.51 | qfq | 2,281,147 | 87,268,983 | 1.50% |
| 2025-09-23 | 39.20 | 39.59 | 37.10 | 38.04 | 27.10 | qfq | 3,352,201 | 127,524,274 | -3.18% |
| 2025-09-22 | 39.45 | 40.65 | 38.92 | 39.29 | 27.99 | qfq | 2,043,785 | 80,412,967 | -0.36% |
| 2025-09-19 | 40.33 | 40.78 | 39.30 | 39.43 | 28.09 | qfq | 3,158,580 | 126,241,527 | -2.64% |
| 2025-09-18 | 41.91 | 42.10 | 40.00 | 40.50 | 28.86 | qfq | 3,659,167 | 150,121,504 | -3.34% |
| 2025-09-17 | 42.18 | 42.35 | 41.48 | 41.90 | 29.85 | qfq | 2,911,350 | 121,908,489 | -0.19% |
| 2025-09-16 | 42.20 | 42.51 | 40.80 | 41.98 | 29.91 | qfq | 4,137,079 | 172,464,866 | -1.27% |
| 2025-09-15 | 41.95 | 43.56 | 41.95 | 42.52 | 30.30 | qfq | 4,729,449 | 202,875,433 | 1.07% |
| 2025-09-12 | 42.53 | 42.60 | 41.55 | 42.07 | 29.97 | qfq | 3,581,832 | 150,652,821 | -1.20% |
| 2025-09-11 | 42.01 | 42.77 | 41.40 | 42.58 | 30.34 | qfq | 3,922,032 | 165,738,974 | 0.85% |
| 2025-09-10 | 42.42 | 43.28 | 41.29 | 42.22 | 30.08 | qfq | 5,589,307 | 235,120,591 | -2.16% |
| 2025-09-09 | 42.81 | 44.24 | 42.42 | 43.15 | 30.74 | qfq | 5,911,800 | 255,766,914 | -0.25% |
| 2025-09-08 | 44.00 | 44.00 | 41.78 | 43.26 | 30.82 | qfq | 8,284,904 | 355,753,218 | -0.44% |
| 2025-09-05 | 38.71 | 44.75 | 38.40 | 43.45 | 30.96 | qfq | 11,732,084 | 487,398,787 | 12.62% |
| 2025-09-04 | 38.10 | 40.29 | 37.90 | 38.58 | 27.49 | qfq | 6,016,392 | 236,031,661 | 1.10% |
| 2025-09-03 | 38.02 | 39.17 | 37.88 | 38.16 | 27.19 | qfq | 3,693,285 | 142,320,940 | 0.42% |
| 2025-09-02 | 38.10 | 39.39 | 37.66 | 38.00 | 27.07 | qfq | 3,870,540 | 148,764,661 | -0.42% |
| 2025-09-01 | 37.20 | 38.64 | 37.02 | 38.16 | 27.19 | qfq | 3,261,570 | 124,302,432 | 2.33% |
| 2025-08-29 | 36.53 | 38.49 | 36.13 | 37.29 | 26.57 | qfq | 4,205,950 | 157,287,018 | 2.02% |
| 2025-08-28 | 37.48 | 38.09 | 35.21 | 36.55 | 26.04 | qfq | 5,185,350 | 189,545,500 | -2.46% |
| 2025-08-27 | 39.43 | 39.70 | 37.45 | 37.47 | 26.70 | qfq | 6,992,390 | 270,131,881 | -7.44% |
| 2025-08-26 | 40.06 | 41.09 | 39.69 | 40.48 | 28.84 | qfq | 3,379,566 | 136,641,195 | 0.47% |
| 2025-08-25 | 39.42 | 40.86 | 39.42 | 40.29 | 28.71 | qfq | 3,823,100 | 153,290,038 | 2.21% |
| 2025-08-22 | 39.35 | 39.71 | 39.16 | 39.42 | 28.09 | qfq | 2,244,984 | 88,461,933 | 0.20% |
| 2025-08-21 | 39.90 | 40.05 | 38.89 | 39.34 | 28.03 | qfq | 2,608,834 | 102,577,779 | -1.16% |
| 2025-08-20 | 39.71 | 39.80 | 38.99 | 39.80 | 28.36 | qfq | 2,417,190 | 95,297,483 | -0.13% |
| 2025-08-19 | 39.00 | 39.92 | 38.63 | 39.85 | 28.39 | qfq | 3,415,498 | 134,574,377 | 2.15% |
| 2025-08-18 | 38.99 | 39.38 | 38.64 | 39.01 | 27.79 | qfq | 2,673,578 | 104,225,177 | 0.57% |
| 2025-08-15 | 38.18 | 38.97 | 38.18 | 38.79 | 27.64 | qfq | 2,314,584 | 89,518,116 | 1.60% |
| 2025-08-14 | 39.61 | 39.76 | 38.11 | 38.18 | 27.20 | qfq | 3,184,757 | 123,470,532 | -3.59% |
| 2025-08-13 | 39.55 | 40.13 | 39.08 | 39.60 | 28.21 | qfq | 3,122,850 | 123,494,182 | 0.25% |
| 2025-08-12 | 39.87 | 39.98 | 38.95 | 39.50 | 28.14 | qfq | 3,792,740 | 149,167,721 | -1.47% |
| 2025-08-11 | 38.90 | 40.15 | 38.35 | 40.09 | 28.56 | qfq | 6,272,850 | 247,517,787 | 4.40% |
| 2025-08-08 | 37.82 | 38.87 | 37.45 | 38.40 | 27.36 | qfq | 3,274,966 | 124,789,828 | 1.59% |
| 2025-08-07 | 38.09 | 38.37 | 37.60 | 37.80 | 26.93 | qfq | 1,966,450 | 74,528,148 | -0.81% |
| 2025-08-06 | 37.88 | 38.24 | 37.63 | 38.11 | 27.15 | qfq | 2,024,030 | 76,923,513 | 0.55% |
| 2025-08-05 | 37.61 | 38.32 | 37.61 | 37.90 | 27.00 | qfq | 2,213,800 | 83,857,637 | 0.69% |
| 2025-08-04 | 36.80 | 37.67 | 36.40 | 37.64 | 26.82 | qfq | 1,825,820 | 68,047,368 | 1.92% |
| 2025-08-01 | 36.84 | 37.38 | 36.79 | 36.93 | 26.31 | qfq | 1,455,550 | 53,910,601 | 0.22% |
| 2025-07-31 | 37.12 | 37.96 | 36.71 | 36.85 | 26.26 | qfq | 2,314,300 | 86,357,642 | -1.42% |
| 2025-07-30 | 38.33 | 38.35 | 37.00 | 37.38 | 26.63 | qfq | 2,745,850 | 103,008,896 | -2.38% |
| 2025-07-29 | 37.87 | 38.80 | 37.80 | 38.29 | 27.28 | qfq | 2,672,700 | 101,929,365 | 0.53% |
| 2025-07-28 | 37.50 | 38.42 | 37.26 | 38.09 | 27.14 | qfq | 3,213,471 | 122,066,161 | 2.04% |
| 2025-07-25 | 37.20 | 37.43 | 36.97 | 37.33 | 26.60 | qfq | 2,171,150 | 80,888,910 | 0.35% |
| 2025-07-24 | 36.20 | 37.20 | 36.20 | 37.20 | 26.50 | qfq | 2,695,835 | 99,523,138 | 2.20% |
| 2025-07-23 | 36.60 | 37.11 | 36.18 | 36.40 | 25.93 | qfq | 2,465,720 | 90,210,381 | -0.90% |
| 2025-07-22 | 37.17 | 37.80 | 36.54 | 36.73 | 26.17 | qfq | 3,701,000 | 137,600,197 | -1.34% |
| 2025-07-21 | 37.42 | 37.42 | 36.80 | 37.23 | 26.53 | qfq | 2,011,200 | 74,731,218 | -0.29% |
| 2025-07-18 | 37.25 | 37.93 | 37.06 | 37.34 | 26.60 | qfq | 3,137,650 | 117,486,267 | 0.24% |
| 2025-07-17 | 36.80 | 37.36 | 36.54 | 37.25 | 26.54 | qfq | 1,932,100 | 71,626,303 | 0.87% |
| 2025-07-16 | 36.94 | 37.25 | 36.60 | 36.93 | 26.31 | qfq | 1,722,350 | 63,647,671 | -0.03% |
| 2025-07-15 | 37.10 | 37.50 | 36.54 | 36.94 | 26.32 | qfq | 2,442,795 | 90,263,780 | -0.78% |
| 2025-07-14 | 37.20 | 37.96 | 37.06 | 37.23 | 26.53 | qfq | 2,310,925 | 86,120,398 | 0.22% |
| 2025-07-11 | 37.53 | 37.53 | 36.94 | 37.15 | 26.47 | qfq | 2,920,750 | 108,660,097 | -0.51% |
| 2025-07-10 | 37.65 | 37.93 | 37.02 | 37.34 | 26.60 | qfq | 3,005,900 | 112,193,379 | -0.69% |
| 2025-07-09 | 38.40 | 38.57 | 37.46 | 37.60 | 26.79 | qfq | 4,425,650 | 167,907,203 | -2.06% |
| 2025-07-08 | 38.20 | 38.56 | 37.55 | 38.39 | 27.35 | qfq | 4,573,150 | 174,669,592 | 0.84% |
| 2025-07-07 | 38.54 | 39.08 | 37.94 | 38.07 | 27.12 | qfq | 4,447,300 | 170,219,266 | -1.09% |
| 2025-07-04 | 39.54 | 40.28 | 37.98 | 38.49 | 27.42 | qfq | 8,952,400 | 347,923,297 | -2.63% |
| 2025-07-03 | 37.50 | 39.97 | 36.37 | 39.53 | 28.16 | qfq | 8,667,450 | 334,191,431 | 5.13% |
| 2025-07-02 | 38.41 | 38.41 | 37.16 | 37.60 | 26.79 | qfq | 4,341,196 | 163,251,975 | -3.07% |
| 2025-07-01 | 39.00 | 39.33 | 37.68 | 38.79 | 27.64 | qfq | 6,406,441 | 246,374,345 | -0.72% |
| 2025-06-30 | 37.76 | 39.14 | 36.93 | 39.07 | 27.84 | qfq | 8,652,138 | 330,819,057 | 3.61% |
| 2025-06-27 | 38.70 | 40.25 | 37.67 | 37.71 | 26.87 | qfq | 8,977,414 | 346,810,718 | -2.56% |
| 2025-06-26 | 37.99 | 41.70 | 37.82 | 38.70 | 27.57 | qfq | 12,510,604 | 498,084,345 | 0.00% |
| 2025-06-25 | 40.52 | 40.70 | 37.88 | 38.70 | 27.57 | qfq | 14,197,232 | 553,308,273 | -2.07% |
| 2025-06-24 | 32.87 | 39.52 | 32.71 | 39.52 | 28.16 | qfq | 12,125,599 | 442,917,289 | 20.01% |
| 2025-06-23 | 31.48 | 32.95 | 31.20 | 32.93 | 23.46 | qfq | 3,442,300 | 111,375,571 | 3.29% |
| 2025-06-20 | 30.99 | 32.12 | 30.99 | 31.88 | 22.71 | qfq | 3,219,680 | 102,212,867 | 2.51% |
| 2025-06-19 | 31.54 | 32.19 | 30.93 | 31.10 | 22.16 | qfq | 1,745,200 | 54,975,374 | -1.14% |
| 2025-06-18 | 31.98 | 31.98 | 30.66 | 31.46 | 22.41 | qfq | 2,061,300 | 64,517,501 | -1.63% |
| 2025-06-17 | 32.09 | 32.52 | 31.73 | 31.98 | 22.79 | qfq | 1,415,700 | 45,353,423 | 0.13% |
| 2025-06-16 | 31.78 | 32.39 | 31.61 | 31.94 | 22.76 | qfq | 746,700 | 23,951,289 | 0.50% |
| 2025-06-13 | 32.40 | 32.56 | 31.68 | 31.78 | 22.64 | qfq | 1,180,500 | 37,778,951 | -1.88% |
| 2025-06-12 | 32.59 | 32.91 | 32.29 | 32.39 | 23.08 | qfq | 1,157,050 | 37,559,289 | -0.58% |
| 2025-06-11 | 32.76 | 33.41 | 32.53 | 32.58 | 23.21 | qfq | 1,491,850 | 49,052,479 | -0.55% |
| 2025-06-10 | 33.29 | 33.59 | 32.37 | 32.76 | 23.34 | qfq | 1,443,200 | 47,749,222 | -1.56% |
| 2025-06-09 | 32.69 | 33.39 | 32.52 | 33.28 | 23.71 | qfq | 1,131,500 | 37,551,185 | 1.77% |
| 2025-06-06 | 32.64 | 33.30 | 32.30 | 32.70 | 23.30 | qfq | 1,386,050 | 45,412,018 | 0.52% |
| 2025-06-05 | 32.60 | 32.66 | 32.16 | 32.53 | 23.18 | qfq | 754,000 | 24,443,237 | -0.40% |
| 2025-06-04 | 32.33 | 32.93 | 32.31 | 32.66 | 23.27 | qfq | 849,832 | 27,731,232 | 0.90% |
| 2025-06-03 | 32.14 | 32.76 | 32.14 | 32.37 | 23.06 | qfq | 1,189,450 | 38,548,639 | -0.34% |
| 2025-05-30 | 33.28 | 33.28 | 32.41 | 32.48 | 23.14 | qfq | 1,529,314 | 49,983,965 | -2.43% |
| 2025-05-29 | 33.46 | 33.55 | 32.90 | 33.29 | 23.72 | qfq | 2,157,464 | 71,477,431 | 0.00% |
| 2025-05-28 | 33.69 | 33.90 | 33.23 | 33.29 | 23.72 | qfq | 821,850 | 27,526,251 | -1.48% |
| 2025-05-27 | 33.78 | 33.95 | 32.97 | 33.79 | 24.08 | qfq | 1,167,576 | 38,992,044 | -0.15% |
| 2025-05-26 | 33.31 | 34.40 | 32.85 | 33.84 | 24.11 | qfq | 1,579,450 | 52,847,576 | 2.11% |
| 2025-05-23 | 33.42 | 33.93 | 33.04 | 33.14 | 23.61 | qfq | 1,537,900 | 51,609,792 | -0.78% |
| 2025-05-22 | 34.80 | 34.80 | 33.33 | 33.40 | 23.80 | qfq | 2,351,032 | 79,798,390 | -4.46% |
| 2025-05-21 | 35.22 | 35.78 | 34.76 | 34.96 | 24.91 | qfq | 2,147,450 | 75,692,086 | -0.20% |
| 2025-05-20 | 35.18 | 35.36 | 34.82 | 35.03 | 24.96 | qfq | 1,171,500 | 41,022,555 | -0.17% |
| 2025-05-19 | 35.16 | 35.49 | 34.41 | 35.09 | 25.00 | qfq | 1,254,900 | 43,827,436 | -0.31% |
| 2025-05-16 | 35.03 | 35.63 | 35.00 | 35.20 | 25.08 | qfq | 1,211,376 | 42,719,225 | -0.03% |
| 2025-05-15 | 35.24 | 36.17 | 35.00 | 35.21 | 25.09 | qfq | 1,543,700 | 54,692,204 | -0.28% |
| 2025-05-14 | 35.42 | 36.09 | 35.11 | 35.31 | 25.16 | qfq | 1,357,541 | 48,144,849 | -0.25% |
| 2025-05-13 | 35.62 | 35.82 | 35.05 | 35.40 | 25.22 | qfq | 1,205,650 | 42,655,132 | 0.03% |
| 2025-05-12 | 34.98 | 35.41 | 34.81 | 35.39 | 25.22 | qfq | 1,381,300 | 48,543,585 | 2.67% |
| 2025-05-09 | 34.94 | 35.08 | 33.91 | 34.47 | 24.56 | qfq | 1,215,850 | 41,838,742 | -1.51% |
| 2025-05-08 | 34.93 | 35.40 | 34.57 | 35.00 | 24.94 | qfq | 1,499,800 | 52,554,814 | 0.49% |
| 2025-05-07 | 35.90 | 36.10 | 34.52 | 34.83 | 24.82 | qfq | 1,679,400 | 58,949,755 | -1.86% |
| 2025-05-06 | 35.00 | 35.49 | 34.51 | 35.49 | 25.29 | qfq | 1,557,223 | 54,673,683 | 2.28% |
| 2025-04-30 | 34.70 | 35.38 | 34.47 | 34.70 | 24.72 | qfq | 1,231,876 | 42,827,123 | -0.14% |
| 2025-04-29 | 34.42 | 35.42 | 34.39 | 34.75 | 24.76 | qfq | 1,244,500 | 43,426,616 | 1.08% |
| 2025-04-28 | 34.71 | 34.71 | 33.88 | 34.38 | 24.50 | qfq | 858,276 | 29,472,265 | -1.18% |
| 2025-04-25 | 34.67 | 35.20 | 34.50 | 34.79 | 24.79 | qfq | 1,051,969 | 36,598,567 | -0.40% |
| 2025-04-24 | 35.22 | 35.70 | 34.34 | 34.93 | 24.89 | qfq | 1,090,965 | 38,173,624 | 0.26% |
| 2025-04-23 | 34.60 | 35.39 | 34.60 | 34.84 | 24.82 | qfq | 1,270,450 | 44,330,764 | 0.11% |
| 2025-04-22 | 34.45 | 35.80 | 34.41 | 34.80 | 24.79 | qfq | 2,023,557 | 71,067,185 | 0.14% |
| 2025-04-21 | 35.22 | 36.00 | 33.64 | 34.75 | 24.76 | qfq | 2,349,150 | 81,158,741 | 7.15% |
| 2025-04-18 | 32.09 | 32.72 | 31.98 | 32.43 | 23.11 | qfq | 777,197 | 25,144,457 | 0.31% |
| 2025-04-17 | 31.55 | 32.75 | 31.27 | 32.33 | 23.03 | qfq | 884,300 | 28,541,834 | 2.54% |
| 2025-04-16 | 32.42 | 32.56 | 31.01 | 31.53 | 22.46 | qfq | 923,282 | 29,263,988 | -2.78% |
| 2025-04-15 | 32.29 | 33.18 | 32.20 | 32.43 | 23.11 | qfq | 818,300 | 26,747,012 | 0.28% |
| 2025-04-14 | 32.44 | 32.95 | 32.08 | 32.34 | 23.04 | qfq | 783,700 | 25,447,276 | 0.90% |
| 2025-04-11 | 31.01 | 32.76 | 31.01 | 32.05 | 22.84 | qfq | 955,200 | 30,602,325 | 2.01% |
| 2025-04-10 | 31.60 | 32.35 | 31.16 | 31.42 | 22.39 | qfq | 1,305,809 | 41,388,573 | 1.68% |
| 2025-04-09 | 29.31 | 31.20 | 27.66 | 30.90 | 22.02 | qfq | 1,683,450 | 49,783,491 | 1.71% |
| 2025-04-08 | 30.65 | 31.97 | 29.69 | 30.38 | 21.65 | qfq | 1,657,809 | 50,907,076 | 0.20% |
| 2025-04-07 | 33.12 | 34.00 | 30.01 | 30.32 | 21.60 | qfq | 2,460,777 | 77,140,224 | -15.54% |
| 2025-04-03 | 35.63 | 36.75 | 35.03 | 35.90 | 25.58 | qfq | 1,169,650 | 41,877,153 | -0.99% |
| 2025-04-02 | 36.22 | 37.13 | 35.98 | 36.26 | 25.83 | qfq | 1,123,300 | 40,968,151 | -0.22% |
| 2025-04-01 | 36.80 | 37.50 | 36.25 | 36.34 | 25.89 | qfq | 1,642,350 | 60,441,167 | 0.11% |
| 2025-03-31 | 34.43 | 37.48 | 34.38 | 36.30 | 25.86 | qfq | 2,657,224 | 96,172,992 | 3.95% |
| 2025-03-28 | 37.09 | 37.47 | 34.72 | 34.92 | 24.88 | qfq | 2,756,570 | 99,400,109 | -7.59% |
| 2025-03-27 | 35.85 | 40.80 | 34.55 | 37.79 | 26.93 | qfq | 4,345,659 | 165,378,093 | 6.81% |
| 2025-03-26 | 35.21 | 36.17 | 35.07 | 35.38 | 25.21 | qfq | 781,250 | 27,765,050 | 0.51% |
| 2025-03-25 | 34.85 | 35.85 | 34.26 | 35.20 | 25.08 | qfq | 815,600 | 28,651,617 | 1.00% |
| 2025-03-24 | 35.98 | 36.08 | 34.19 | 34.85 | 24.83 | qfq | 975,738 | 34,249,640 | -2.76% |
| 2025-03-21 | 36.16 | 37.09 | 34.80 | 35.84 | 25.54 | qfq | 2,476,400 | 88,663,371 | -2.66% |
| 2025-03-20 | 38.09 | 38.28 | 36.82 | 36.82 | 26.23 | qfq | 1,512,498 | 56,136,875 | -2.15% |
| 2025-03-19 | 38.12 | 38.80 | 37.17 | 37.63 | 26.81 | qfq | 3,044,450 | 114,928,841 | -3.61% |
| 2025-03-18 | 37.65 | 41.99 | 37.13 | 39.04 | 27.82 | qfq | 4,683,496 | 186,637,818 | 6.06% |
| 2025-03-17 | 37.99 | 38.30 | 36.80 | 36.81 | 26.23 | qfq | 1,254,200 | 46,579,540 | -2.36% |
| 2025-03-14 | 37.67 | 38.06 | 37.20 | 37.70 | 26.86 | qfq | 1,307,188 | 49,226,741 | -0.82% |
| 2025-03-13 | 37.77 | 38.54 | 36.95 | 38.01 | 27.08 | qfq | 2,031,638 | 76,943,360 | 0.03% |
| 2025-03-12 | 38.79 | 39.54 | 37.53 | 38.00 | 27.07 | qfq | 2,752,588 | 105,415,490 | 1.41% |
| 2025-03-11 | 35.20 | 37.89 | 34.82 | 37.47 | 26.70 | qfq | 2,972,241 | 109,318,536 | 4.81% |
| 2025-03-10 | 35.58 | 36.30 | 35.21 | 35.75 | 25.47 | qfq | 1,246,699 | 44,565,366 | 0.42% |
| 2025-03-07 | 36.81 | 36.94 | 35.35 | 35.60 | 25.36 | qfq | 1,907,500 | 68,695,683 | -3.39% |
| 2025-03-06 | 36.39 | 37.27 | 36.00 | 36.85 | 26.26 | qfq | 2,134,465 | 78,681,793 | 1.43% |
| 2025-03-05 | 36.80 | 37.35 | 35.51 | 36.33 | 25.88 | qfq | 2,156,357 | 78,166,125 | -1.25% |
| 2025-03-04 | 36.30 | 37.70 | 36.00 | 36.79 | 26.21 | qfq | 2,022,007 | 74,147,152 | -1.45% |
| 2025-03-03 | 36.88 | 38.88 | 36.81 | 37.33 | 26.60 | qfq | 3,959,968 | 150,133,713 | 2.75% |
| 2025-02-28 | 36.20 | 37.88 | 35.92 | 36.33 | 25.88 | qfq | 3,923,988 | 145,033,345 | 0.41% |
| 2025-02-27 | 34.42 | 36.89 | 34.12 | 36.18 | 25.78 | qfq | 3,466,100 | 124,055,707 | 5.21% |
| 2025-02-26 | 34.35 | 35.00 | 33.99 | 34.39 | 24.50 | qfq | 1,319,650 | 45,617,073 | -0.43% |
| 2025-02-25 | 34.26 | 34.76 | 34.01 | 34.54 | 24.61 | qfq | 738,300 | 25,462,618 | -0.35% |
| 2025-02-24 | 35.00 | 35.60 | 34.05 | 34.66 | 24.69 | qfq | 1,097,733 | 38,016,055 | -0.72% |
| 2025-02-21 | 34.74 | 35.48 | 34.30 | 34.91 | 24.87 | qfq | 1,619,100 | 56,464,794 | -0.29% |
| 2025-02-20 | 35.00 | 35.25 | 34.73 | 35.01 | 24.94 | qfq | 829,450 | 28,963,179 | -0.48% |
| 2025-02-19 | 35.01 | 35.67 | 34.55 | 35.18 | 25.07 | qfq | 1,145,450 | 40,304,906 | -0.06% |
| 2025-02-18 | 35.90 | 36.98 | 34.62 | 35.20 | 25.08 | qfq | 2,324,005 | 83,798,279 | -2.14% |
| 2025-02-17 | 36.22 | 36.40 | 35.28 | 35.97 | 25.63 | qfq | 1,429,818 | 51,161,558 | -1.43% |
| 2025-02-14 | 34.78 | 37.85 | 34.78 | 36.49 | 26.00 | qfq | 3,127,988 | 114,380,020 | 4.32% |
| 2025-02-13 | 35.28 | 36.43 | 34.98 | 34.98 | 24.92 | qfq | 1,109,744 | 39,688,581 | -1.10% |
| 2025-02-12 | 34.46 | 35.40 | 34.32 | 35.37 | 25.20 | qfq | 1,164,062 | 40,461,175 | 2.02% |
| 2025-02-11 | 36.04 | 36.04 | 34.59 | 34.67 | 24.70 | qfq | 1,113,350 | 38,834,435 | -3.77% |
| 2025-02-10 | 34.67 | 36.76 | 34.67 | 36.03 | 25.67 | qfq | 2,203,691 | 79,109,283 | 3.92% |
| 2025-02-07 | 34.39 | 35.00 | 33.76 | 34.67 | 24.70 | qfq | 1,317,860 | 45,265,851 | 1.37% |
| 2025-02-06 | 33.65 | 34.37 | 33.44 | 34.20 | 24.37 | qfq | 877,050 | 29,785,115 | 1.63% |
| 2025-02-05 | 33.56 | 34.02 | 32.80 | 33.65 | 23.98 | qfq | 940,882 | 31,305,340 | 0.57% |
| 2025-01-27 | 34.44 | 34.68 | 33.32 | 33.46 | 23.84 | qfq | 1,004,400 | 34,028,777 | -2.87% |
| 2025-01-24 | 34.00 | 34.90 | 33.75 | 34.45 | 24.55 | qfq | 1,925,659 | 65,940,726 | 0.58% |
| 2025-01-23 | 34.48 | 35.36 | 34.09 | 34.25 | 24.40 | qfq | 2,049,865 | 71,251,310 | 0.47% |
| 2025-01-22 | 33.66 | 35.20 | 33.66 | 34.09 | 24.29 | qfq | 1,651,950 | 57,097,957 | -1.56% |
| 2025-01-21 | 34.35 | 34.95 | 33.00 | 34.63 | 24.67 | qfq | 5,648,988 | 192,491,756 | 2.30% |
| 2025-01-20 | 32.47 | 34.28 | 31.80 | 33.85 | 24.12 | qfq | 5,237,223 | 173,602,672 | 9.44% |
| 2025-01-17 | 29.15 | 30.99 | 29.08 | 30.93 | 22.04 | qfq | 2,477,154 | 74,923,135 | 5.42% |
| 2025-01-16 | 29.40 | 29.89 | 29.06 | 29.34 | 20.90 | qfq | 858,650 | 25,319,171 | -0.10% |
| 2025-01-15 | 29.67 | 30.01 | 29.00 | 29.37 | 20.93 | qfq | 978,600 | 28,815,672 | -1.01% |
| 2025-01-14 | 28.97 | 29.71 | 28.35 | 29.67 | 21.14 | qfq | 1,053,900 | 30,810,156 | 4.36% |
| 2025-01-13 | 28.13 | 28.83 | 27.55 | 28.43 | 20.26 | qfq | 709,000 | 20,021,855 | -0.42% |
| 2025-01-10 | 30.65 | 30.65 | 28.55 | 28.55 | 20.34 | qfq | 1,009,037 | 29,629,034 | -3.87% |
| 2025-01-09 | 29.00 | 30.29 | 28.83 | 29.70 | 21.16 | qfq | 1,027,562 | 30,441,674 | 1.64% |
| 2025-01-08 | 29.90 | 29.90 | 28.55 | 29.22 | 20.82 | qfq | 831,550 | 24,247,629 | -2.54% |
| 2025-01-07 | 29.81 | 29.99 | 29.02 | 29.98 | 21.36 | qfq | 758,084 | 22,416,898 | 1.66% |
| 2025-01-06 | 29.60 | 30.13 | 28.30 | 29.49 | 21.01 | qfq | 1,016,220 | 29,945,607 | -0.37% |
| 2025-01-03 | 30.76 | 31.94 | 29.26 | 29.60 | 21.09 | qfq | 1,999,546 | 61,267,196 | -3.58% |
| 2025-01-02 | 32.10 | 32.10 | 30.25 | 30.70 | 21.87 | qfq | 2,173,103 | 67,436,541 | -4.60% |
| 2024-12-31 | 33.00 | 33.55 | 31.81 | 32.18 | 22.93 | qfq | 2,395,793 | 77,676,906 | -2.57% |
| 2024-12-30 | 31.51 | 34.50 | 31.33 | 33.03 | 23.53 | qfq | 3,479,261 | 115,234,727 | 6.00% |
| 2024-12-27 | 31.65 | 31.95 | 31.06 | 31.16 | 22.20 | qfq | 1,227,036 | 38,579,317 | -1.55% |
| 2024-12-26 | 31.18 | 32.38 | 30.84 | 31.65 | 22.55 | qfq | 1,625,008 | 51,562,565 | 2.93% |
| 2024-12-25 | 31.30 | 32.48 | 30.62 | 30.75 | 21.91 | qfq | 2,258,547 | 70,991,380 | -1.82% |
| 2024-12-24 | 29.15 | 31.55 | 29.12 | 31.32 | 22.32 | qfq | 2,563,018 | 78,459,707 | 7.04% |
| 2024-12-23 | 30.81 | 30.88 | 29.10 | 29.26 | 20.85 | qfq | 1,146,903 | 34,122,324 | -4.47% |
| 2024-12-20 | 30.17 | 31.30 | 30.17 | 30.63 | 21.82 | qfq | 1,205,000 | 36,912,119 | 1.16% |
| 2024-12-19 | 29.78 | 30.41 | 29.19 | 30.28 | 21.57 | qfq | 993,689 | 29,829,403 | 0.63% |
| 2024-12-18 | 29.91 | 30.74 | 29.68 | 30.09 | 21.44 | qfq | 1,424,511 | 43,208,552 | 0.60% |
| 2024-12-17 | 31.09 | 31.28 | 29.60 | 29.91 | 21.31 | qfq | 3,025,036 | 92,029,180 | -3.61% |
| 2024-12-16 | 31.94 | 32.20 | 30.87 | 31.03 | 22.11 | qfq | 2,097,807 | 65,914,923 | -3.00% |
| 2024-12-13 | 33.31 | 33.35 | 31.89 | 31.99 | 22.79 | qfq | 2,367,531 | 77,160,320 | -4.76% |
| 2024-12-12 | 33.65 | 33.69 | 33.03 | 33.59 | 23.93 | qfq | 1,555,350 | 51,897,844 | 0.03% |
| 2024-12-11 | 33.21 | 33.88 | 33.08 | 33.58 | 23.93 | qfq | 1,782,250 | 59,666,630 | 1.18% |
| 2024-12-10 | 33.68 | 34.07 | 32.90 | 33.19 | 23.65 | qfq | 2,623,550 | 87,824,556 | 1.50% |
| 2024-12-09 | 32.57 | 33.16 | 32.32 | 32.70 | 23.30 | qfq | 1,911,480 | 62,511,623 | -0.27% |
| 2024-12-06 | 32.19 | 32.90 | 31.29 | 32.79 | 23.36 | qfq | 2,561,617 | 82,251,852 | 1.74% |
| 2024-12-05 | 32.00 | 32.30 | 31.71 | 32.23 | 22.96 | qfq | 1,383,150 | 44,361,676 | 0.50% |
| 2024-12-04 | 32.89 | 32.98 | 31.81 | 32.07 | 22.85 | qfq | 2,320,206 | 74,864,443 | -2.61% |
| 2024-12-03 | 32.15 | 33.85 | 31.68 | 32.93 | 23.46 | qfq | 3,760,614 | 123,356,239 | 2.24% |
| 2024-12-02 | 31.30 | 32.22 | 31.04 | 32.21 | 22.95 | qfq | 2,038,053 | 64,743,733 | 2.45% |
| 2024-11-29 | 30.50 | 31.67 | 30.06 | 31.44 | 22.40 | qfq | 3,194,920 | 99,318,950 | 2.48% |
| 2024-11-28 | 31.21 | 31.43 | 30.12 | 30.68 | 21.86 | qfq | 3,899,200 | 119,439,114 | -1.48% |
| 2024-11-27 | 31.56 | 31.56 | 30.31 | 31.14 | 22.19 | qfq | 3,134,960 | 96,668,588 | -1.36% |
| 2024-11-26 | 33.01 | 33.33 | 31.38 | 31.57 | 22.49 | qfq | 2,611,073 | 84,037,282 | -5.20% |
| 2024-11-25 | 32.51 | 34.66 | 32.21 | 33.30 | 23.73 | qfq | 3,037,750 | 101,396,068 | 3.84% |
| 2024-11-22 | 33.68 | 34.43 | 32.04 | 32.07 | 22.85 | qfq | 2,498,650 | 83,043,122 | -5.37% |
| 2024-11-21 | 34.19 | 34.98 | 33.43 | 33.89 | 24.15 | qfq | 3,244,007 | 110,815,617 | -1.83% |
| 2024-11-20 | 34.06 | 35.06 | 33.26 | 34.52 | 24.60 | qfq | 4,709,153 | 161,829,361 | 1.08% |
| 2024-11-19 | 33.51 | 34.44 | 32.12 | 34.15 | 24.33 | qfq | 4,396,437 | 146,932,977 | -0.20% |
| 2024-11-18 | 37.00 | 38.00 | 33.88 | 34.22 | 24.38 | qfq | 4,700,937 | 165,420,216 | -1.04% |
| 2024-11-15 | 37.00 | 38.43 | 34.45 | 34.58 | 24.64 | qfq | 6,469,886 | 236,708,867 | -4.24% |
| 2024-11-14 | 40.95 | 41.41 | 36.01 | 36.11 | 25.73 | qfq | 9,288,381 | 357,714,955 | -11.67% |
| 2024-11-13 | 34.00 | 40.88 | 33.55 | 40.88 | 29.13 | qfq | 9,749,494 | 368,117,759 | 19.99% |
| 2024-11-12 | 36.08 | 37.37 | 33.75 | 34.07 | 24.27 | qfq | 5,497,197 | 193,547,614 | -4.91% |
| 2024-11-11 | 30.90 | 36.88 | 30.90 | 35.83 | 25.53 | qfq | 10,018,088 | 342,836,714 | 15.99% |
| 2024-11-08 | 31.66 | 32.18 | 30.67 | 30.89 | 22.01 | qfq | 3,255,612 | 102,157,820 | -1.69% |
| 2024-11-07 | 30.64 | 31.94 | 30.40 | 31.42 | 22.39 | qfq | 4,181,859 | 129,930,781 | 0.77% |
| 2024-11-06 | 29.51 | 33.50 | 29.34 | 31.18 | 22.22 | qfq | 7,963,209 | 254,319,890 | 8.57% |
| 2024-11-05 | 27.70 | 28.77 | 27.56 | 28.72 | 20.46 | qfq | 1,789,048 | 50,871,708 | 3.42% |
| 2024-11-04 | 27.16 | 27.89 | 26.82 | 27.77 | 19.79 | qfq | 1,365,931 | 37,618,019 | 2.10% |
| 2024-11-01 | 28.85 | 28.86 | 27.06 | 27.20 | 19.38 | qfq | 1,962,150 | 54,460,001 | -5.95% |
| 2024-10-31 | 28.08 | 29.78 | 27.66 | 28.92 | 20.61 | qfq | 2,413,570 | 69,171,618 | 3.36% |
| 2024-10-30 | 28.30 | 28.80 | 27.62 | 27.98 | 19.94 | qfq | 1,670,900 | 46,858,583 | -2.07% |
| 2024-10-29 | 29.92 | 30.66 | 28.54 | 28.57 | 20.36 | qfq | 2,621,535 | 76,772,579 | -4.61% |
| 2024-10-28 | 30.55 | 30.55 | 29.50 | 29.95 | 21.34 | qfq | 3,011,946 | 89,873,137 | -2.54% |
| 2024-10-25 | 28.59 | 31.00 | 28.59 | 30.73 | 21.89 | qfq | 4,942,432 | 148,629,413 | 7.71% |
| 2024-10-24 | 29.55 | 29.55 | 28.36 | 28.53 | 20.33 | qfq | 2,057,900 | 59,094,196 | -3.71% |
| 2024-10-23 | 29.80 | 30.03 | 28.70 | 29.63 | 21.11 | qfq | 3,721,821 | 109,738,782 | -3.14% |
| 2024-10-22 | 28.98 | 32.56 | 28.72 | 30.59 | 21.80 | qfq | 4,587,606 | 141,603,399 | 6.14% |
| 2024-10-21 | 28.57 | 29.48 | 28.44 | 28.82 | 20.53 | qfq | 1,892,250 | 54,626,702 | 2.13% |
| 2024-10-18 | 27.02 | 28.73 | 27.02 | 28.22 | 20.11 | qfq | 2,008,782 | 56,201,049 | 3.75% |
| 2024-10-17 | 27.92 | 28.20 | 27.19 | 27.20 | 19.38 | qfq | 1,301,129 | 35,989,481 | -1.41% |
| 2024-10-16 | 27.22 | 28.40 | 27.00 | 27.59 | 19.66 | qfq | 1,406,050 | 38,842,137 | 0.51% |
| 2024-10-15 | 28.15 | 28.54 | 27.45 | 27.45 | 19.56 | qfq | 1,411,500 | 39,508,422 | -2.14% |
| 2024-10-14 | 27.18 | 28.05 | 26.56 | 28.05 | 19.99 | qfq | 1,745,050 | 47,901,314 | 3.51% |
| 2024-10-11 | 28.93 | 28.93 | 26.64 | 27.10 | 19.31 | qfq | 2,314,406 | 63,743,623 | -6.55% |
| 2024-10-10 | 29.08 | 30.39 | 28.76 | 29.00 | 20.66 | qfq | 2,399,790 | 70,758,691 | -0.17% |
| 2024-10-09 | 32.83 | 32.83 | 28.99 | 29.05 | 20.70 | qfq | 3,720,154 | 114,516,742 | -13.18% |
| 2024-10-08 | 35.52 | 35.52 | 31.14 | 33.46 | 23.84 | qfq | 5,090,606 | 167,915,037 | 11.72% |
| 2024-09-30 | 26.88 | 30.08 | 26.62 | 29.95 | 21.34 | qfq | 4,611,264 | 130,722,524 | 15.41% |
| 2024-09-27 | 24.55 | 26.55 | 24.51 | 25.95 | 18.49 | qfq | 3,901,385 | 99,461,107 | 6.79% |
| 2024-09-26 | 23.53 | 24.30 | 23.33 | 24.30 | 17.31 | qfq | 2,041,374 | 48,661,076 | 2.92% |
| 2024-09-25 | 23.95 | 24.09 | 23.48 | 23.61 | 16.82 | qfq | 2,786,852 | 66,293,436 | 0.81% |
| 2024-09-24 | 22.61 | 23.42 | 22.47 | 23.42 | 16.69 | qfq | 2,438,757 | 56,253,964 | 4.32% |
| 2024-09-23 | 22.43 | 22.98 | 22.40 | 22.45 | 16.00 | qfq | 1,426,770 | 32,310,729 | -0.49% |
| 2024-09-20 | 23.17 | 23.55 | 22.38 | 22.56 | 16.07 | qfq | 1,966,307 | 44,877,054 | -3.38% |
| 2024-09-19 | 23.32 | 23.50 | 22.50 | 23.35 | 16.64 | qfq | 2,914,677 | 67,173,948 | -0.60% |
| 2024-09-18 | 22.83 | 24.58 | 22.74 | 23.49 | 16.74 | qfq | 3,002,838 | 70,123,410 | 2.80% |
| 2024-09-13 | 24.07 | 24.09 | 22.85 | 22.85 | 16.28 | qfq | 2,440,128 | 56,677,380 | -4.63% |
| 2024-09-12 | 24.67 | 24.67 | 23.80 | 23.96 | 17.07 | qfq | 3,451,677 | 82,971,707 | -2.92% |
| 2024-09-11 | 22.85 | 26.85 | 22.68 | 24.68 | 17.58 | qfq | 4,588,047 | 112,730,512 | 8.10% |
| 2024-09-10 | 22.64 | 22.97 | 22.44 | 22.83 | 16.27 | qfq | 911,600 | 20,676,219 | 0.35% |
| 2024-09-09 | 22.43 | 23.11 | 22.32 | 22.75 | 16.21 | qfq | 1,038,700 | 23,660,436 | 0.62% |
| 2024-09-06 | 23.34 | 23.52 | 22.58 | 22.61 | 16.11 | qfq | 1,215,468 | 27,857,020 | -3.21% |
| 2024-09-05 | 23.78 | 24.12 | 23.15 | 23.36 | 16.64 | qfq | 1,640,718 | 38,471,220 | -1.39% |
| 2024-09-04 | 23.12 | 24.58 | 23.12 | 23.69 | 16.88 | qfq | 2,002,520 | 47,678,964 | 1.59% |
| 2024-09-03 | 22.59 | 23.57 | 22.50 | 23.32 | 16.62 | qfq | 1,294,741 | 30,085,197 | 2.46% |
| 2024-09-02 | 22.95 | 23.31 | 22.71 | 22.76 | 16.22 | qfq | 1,187,050 | 27,346,811 | -1.39% |
| 2024-08-30 | 22.90 | 23.40 | 22.70 | 23.08 | 16.44 | qfq | 1,599,611 | 37,118,130 | 0.87% |
| 2024-08-29 | 22.45 | 23.21 | 22.20 | 22.88 | 16.30 | qfq | 1,369,361 | 31,276,031 | 1.28% |
| 2024-08-28 | 22.78 | 22.78 | 21.84 | 22.59 | 16.10 | qfq | 1,703,438 | 38,203,143 | 4.10% |
| 2024-08-27 | 22.30 | 22.34 | 21.65 | 21.70 | 15.46 | qfq | 739,950 | 16,164,580 | -2.47% |
| 2024-08-26 | 21.55 | 22.99 | 21.33 | 22.25 | 15.85 | qfq | 1,361,497 | 30,508,622 | 3.15% |
| 2024-08-23 | 22.19 | 22.19 | 21.47 | 21.57 | 15.37 | qfq | 976,798 | 21,172,844 | -3.01% |
| 2024-08-22 | 22.70 | 23.23 | 22.11 | 22.24 | 15.85 | qfq | 1,453,455 | 32,989,757 | -1.29% |
| 2024-08-21 | 22.39 | 23.09 | 21.93 | 22.53 | 16.05 | qfq | 1,937,362 | 43,141,253 | 0.67% |
| 2024-08-20 | 23.08 | 23.30 | 22.27 | 22.38 | 15.95 | qfq | 643,400 | 14,577,260 | -2.91% |
| 2024-08-19 | 23.17 | 23.54 | 22.99 | 23.05 | 16.42 | qfq | 544,600 | 12,656,992 | -0.52% |
| 2024-08-16 | 23.68 | 23.79 | 23.12 | 23.17 | 16.51 | qfq | 602,420 | 14,085,160 | -2.03% |
| 2024-08-15 | 23.75 | 24.00 | 23.40 | 23.65 | 16.85 | qfq | 548,650 | 12,994,706 | -0.76% |
| 2024-08-14 | 24.29 | 24.50 | 23.77 | 23.83 | 16.98 | qfq | 463,600 | 11,115,386 | -2.06% |
| 2024-08-13 | 24.46 | 24.62 | 23.77 | 24.33 | 17.33 | qfq | 514,050 | 12,439,392 | 0.83% |
| 2024-08-12 | 24.13 | 24.28 | 23.80 | 24.13 | 17.19 | qfq | 368,200 | 8,861,225 | -0.04% |
| 2024-08-09 | 24.64 | 24.97 | 24.14 | 24.14 | 17.20 | qfq | 356,300 | 8,712,244 | -1.15% |
| 2024-08-08 | 24.44 | 24.57 | 23.93 | 24.42 | 17.40 | qfq | 418,567 | 10,162,249 | -0.12% |
| 2024-08-07 | 24.66 | 24.76 | 24.34 | 24.45 | 17.42 | qfq | 481,067 | 11,808,012 | -1.01% |
| 2024-08-06 | 24.30 | 24.82 | 24.28 | 24.70 | 17.60 | qfq | 545,800 | 13,408,535 | 2.49% |
| 2024-08-05 | 25.01 | 25.48 | 24.10 | 24.10 | 17.17 | qfq | 708,950 | 17,519,102 | -3.79% |
| 2024-08-02 | 25.47 | 25.73 | 25.04 | 25.05 | 17.85 | qfq | 494,050 | 12,505,184 | -1.88% |
| 2024-08-01 | 26.03 | 26.09 | 25.49 | 25.53 | 18.19 | qfq | 794,100 | 20,408,257 | -1.66% |
| 2024-07-31 | 24.72 | 25.96 | 24.52 | 25.96 | 18.50 | qfq | 928,800 | 23,680,512 | 4.97% |
| 2024-07-30 | 24.96 | 25.02 | 24.64 | 24.73 | 17.62 | qfq | 481,050 | 11,925,181 | -0.88% |
| 2024-07-29 | 25.09 | 25.09 | 24.36 | 24.95 | 17.78 | qfq | 532,711 | 13,189,268 | -0.56% |
| 2024-07-26 | 24.80 | 25.54 | 24.80 | 25.09 | 17.88 | qfq | 624,559 | 15,748,713 | 0.76% |
| 2024-07-25 | 24.44 | 25.49 | 24.26 | 24.90 | 17.74 | qfq | 729,200 | 18,191,422 | 1.59% |
| 2024-07-24 | 25.20 | 25.20 | 24.43 | 24.51 | 17.46 | qfq | 791,650 | 19,628,085 | -2.62% |
| 2024-07-23 | 25.95 | 26.28 | 25.15 | 25.17 | 17.93 | qfq | 749,300 | 19,209,969 | -3.78% |
| 2024-07-22 | 26.79 | 27.01 | 25.98 | 26.16 | 18.64 | qfq | 728,700 | 19,222,182 | -1.95% |
| 2024-07-19 | 25.98 | 26.97 | 25.98 | 26.68 | 19.01 | qfq | 486,900 | 13,008,146 | 0.23% |
| 2024-07-18 | 25.68 | 26.86 | 25.01 | 26.62 | 18.97 | qfq | 797,999 | 20,686,578 | 2.62% |
| 2024-07-17 | 26.39 | 26.89 | 25.74 | 25.94 | 18.48 | qfq | 647,600 | 16,880,373 | -2.41% |
| 2024-07-16 | 26.50 | 26.94 | 26.40 | 26.58 | 18.94 | qfq | 343,100 | 9,126,387 | 0.00% |
| 2024-07-15 | 27.51 | 27.70 | 26.39 | 26.58 | 18.94 | qfq | 814,585 | 21,844,576 | -4.49% |
| 2024-07-12 | 28.26 | 28.60 | 27.83 | 27.83 | 19.83 | qfq | 396,850 | 11,138,222 | -1.49% |
| 2024-07-11 | 28.00 | 28.55 | 27.83 | 28.25 | 20.13 | qfq | 593,332 | 16,745,481 | 2.50% |
| 2024-07-10 | 27.51 | 28.33 | 27.51 | 27.56 | 19.64 | qfq | 329,950 | 9,212,386 | -0.65% |
| 2024-07-09 | 27.03 | 27.94 | 26.60 | 27.74 | 19.76 | qfq | 457,329 | 12,446,132 | 1.69% |
| 2024-07-08 | 28.05 | 28.05 | 26.88 | 27.28 | 19.44 | qfq | 597,156 | 16,309,942 | -3.60% |
| 2024-07-05 | 27.85 | 28.50 | 27.11 | 28.30 | 20.16 | qfq | 297,156 | 8,326,177 | 1.80% |
| 2024-07-04 | 28.79 | 28.89 | 27.52 | 27.80 | 19.81 | qfq | 420,900 | 11,755,338 | -1.59% |
| 2024-07-03 | 28.26 | 29.09 | 28.02 | 28.25 | 20.13 | qfq | 448,670 | 12,790,124 | -0.39% |
| 2024-07-02 | 28.21 | 28.60 | 27.90 | 28.36 | 20.21 | qfq | 490,672 | 13,913,841 | 0.71% |
| 2024-07-01 | 27.64 | 28.41 | 27.21 | 28.16 | 20.06 | qfq | 598,500 | 16,627,434 | 1.88% |
| 2024-06-28 | 27.46 | 28.36 | 27.41 | 27.64 | 19.69 | qfq | 577,744 | 16,103,119 | 0.11% |
| 2024-06-27 | 28.23 | 28.60 | 27.60 | 27.61 | 19.67 | qfq | 596,243 | 16,785,192 | -2.64% |
| 2024-06-26 | 27.05 | 28.42 | 26.75 | 28.36 | 20.21 | qfq | 834,900 | 23,228,610 | 4.65% |
| 2024-06-25 | 27.12 | 27.44 | 26.50 | 27.10 | 19.31 | qfq | 590,702 | 15,925,018 | -0.37% |
| 2024-06-24 | 29.01 | 29.27 | 27.01 | 27.20 | 19.38 | qfq | 1,000,850 | 27,743,913 | -6.27% |
| 2024-06-21 | 29.74 | 29.84 | 29.02 | 29.02 | 20.68 | qfq | 519,094 | 15,197,564 | -2.45% |
| 2024-06-20 | 30.49 | 30.90 | 29.75 | 29.75 | 21.20 | qfq | 402,836 | 12,178,153 | -2.94% |
| 2024-06-19 | 30.79 | 31.10 | 30.41 | 30.65 | 21.84 | qfq | 509,200 | 15,606,074 | -1.07% |
| 2024-06-18 | 30.06 | 31.18 | 29.80 | 30.98 | 22.07 | qfq | 924,317 | 28,390,720 | 2.45% |
| 2024-06-17 | 29.48 | 30.37 | 29.32 | 30.24 | 21.55 | qfq | 629,358 | 18,879,212 | 1.96% |
| 2024-06-14 | 30.00 | 30.27 | 29.30 | 29.66 | 21.13 | qfq | 720,024 | 21,345,040 | -1.46% |
| 2024-06-13 | 30.30 | 30.56 | 29.80 | 30.10 | 21.45 | qfq | 543,462 | 16,386,701 | -0.66% |
| 2024-06-12 | 30.21 | 30.42 | 29.75 | 30.30 | 21.59 | qfq | 658,249 | 19,881,995 | 0.66% |
| 2024-06-11 | 29.80 | 30.40 | 28.84 | 30.10 | 21.45 | qfq | 910,576 | 27,099,653 | 0.23% |
| 2024-06-07 | 31.51 | 31.51 | 29.90 | 30.03 | 21.40 | qfq | 913,453 | 27,768,554 | -1.54% |
| 2024-06-06 | 32.88 | 34.02 | 30.50 | 30.50 | 21.73 | qfq | 2,214,260 | 71,010,258 | -11.23% |
| 2024-06-05 | 31.95 | 37.28 | 31.63 | 34.36 | 24.27 | qfq | 2,845,466 | 101,134,955 | 10.59% |
| 2024-06-04 | 31.14 | 31.14 | 30.23 | 31.07 | 21.95 | qfq | 512,208 | 15,766,383 | -0.54% |
| 2024-06-03 | 32.21 | 32.21 | 31.10 | 31.24 | 22.07 | qfq | 711,300 | 22,349,363 | -2.71% |
| 2024-05-31 | 32.33 | 32.60 | 31.80 | 32.11 | 22.68 | qfq | 466,527 | 14,998,830 | 0.34% |
| 2024-05-30 | 32.67 | 33.11 | 31.89 | 32.00 | 22.60 | qfq | 385,989 | 12,512,508 | -1.20% |
| 2024-05-29 | 32.50 | 33.25 | 32.10 | 32.39 | 22.88 | qfq | 566,109 | 18,490,625 | 0.56% |
| 2024-05-28 | 32.50 | 32.83 | 32.11 | 32.21 | 22.75 | qfq | 479,952 | 15,543,442 | -2.01% |
| 2024-05-27 | 32.61 | 32.88 | 31.62 | 32.87 | 23.22 | qfq | 569,020 | 18,362,327 | 0.37% |
| 2024-05-24 | 33.13 | 33.58 | 32.67 | 32.75 | 23.13 | qfq | 479,750 | 15,880,821 | -1.83% |
| 2024-05-23 | 34.39 | 34.39 | 33.35 | 33.36 | 23.56 | qfq | 576,000 | 19,374,164 | -3.00% |
| 2024-05-22 | 33.75 | 34.40 | 33.34 | 34.39 | 24.29 | qfq | 716,800 | 24,409,273 | 2.72% |
| 2024-05-21 | 34.09 | 34.55 | 33.29 | 33.48 | 23.65 | qfq | 680,797 | 22,880,872 | -1.79% |
| 2024-05-20 | 34.36 | 34.88 | 33.92 | 34.09 | 24.08 | qfq | 557,250 | 19,047,101 | -0.79% |
| 2024-05-17 | 34.01 | 34.47 | 33.62 | 34.36 | 24.27 | qfq | 547,430 | 18,706,651 | 0.41% |
| 2024-05-16 | 34.62 | 35.28 | 34.03 | 34.22 | 24.17 | qfq | 742,300 | 25,554,927 | -1.35% |
| 2024-05-15 | 35.45 | 36.36 | 34.64 | 34.69 | 24.50 | qfq | 930,420 | 33,003,987 | -1.28% |
| 2024-05-14 | 36.00 | 36.00 | 34.89 | 35.14 | 24.82 | qfq | 932,231 | 32,928,826 | -1.07% |
| 2024-05-13 | 35.69 | 36.70 | 34.88 | 35.52 | 25.09 | qfq | 1,560,386 | 55,387,993 | -2.42% |
| 2024-05-10 | 37.24 | 37.51 | 36.00 | 36.40 | 25.71 | qfq | 1,843,836 | 67,089,951 | -2.91% |
| 2024-05-09 | 36.72 | 38.50 | 36.65 | 37.49 | 26.48 | qfq | 2,624,557 | 98,285,115 | 5.16% |
| 2024-05-08 | 34.21 | 36.13 | 33.30 | 35.65 | 25.18 | qfq | 2,381,064 | 83,068,770 | 5.04% |
| 2024-05-07 | 34.00 | 34.23 | 33.21 | 33.94 | 23.97 | qfq | 1,527,919 | 51,565,938 | -0.29% |
| 2024-05-06 | 33.08 | 34.75 | 32.99 | 34.04 | 24.04 | qfq | 1,925,513 | 65,097,958 | 6.18% |
| 2024-04-30 | 33.69 | 33.69 | 31.26 | 32.06 | 22.64 | qfq | 1,522,618 | 49,008,156 | -3.46% |
| 2024-04-29 | 30.46 | 33.47 | 30.46 | 33.21 | 23.46 | qfq | 1,831,886 | 59,604,318 | 8.04% |
| 2024-04-26 | 30.48 | 31.39 | 30.02 | 30.74 | 21.71 | qfq | 1,154,698 | 35,584,085 | -0.03% |
| 2024-04-25 | 29.85 | 31.59 | 29.65 | 30.75 | 21.72 | qfq | 1,481,020 | 45,714,786 | 2.40% |
| 2024-04-24 | 29.20 | 30.41 | 28.81 | 30.03 | 21.21 | qfq | 1,880,844 | 55,861,821 | -4.36% |
| 2024-04-23 | 30.75 | 31.41 | 30.35 | 31.40 | 22.18 | qfq | 970,554 | 30,119,519 | 3.46% |
| 2024-04-22 | 30.40 | 30.88 | 29.38 | 30.35 | 21.44 | qfq | 857,404 | 25,961,720 | -0.98% |
| 2024-04-19 | 31.22 | 31.44 | 30.35 | 30.65 | 21.65 | qfq | 1,342,380 | 41,255,074 | -2.88% |
| 2024-04-18 | 32.00 | 32.52 | 30.51 | 31.56 | 22.29 | qfq | 1,488,749 | 47,157,684 | -2.08% |
| 2024-04-17 | 31.58 | 32.67 | 31.58 | 32.23 | 22.76 | qfq | 1,505,808 | 48,481,425 | 3.33% |
| 2024-04-16 | 33.00 | 33.20 | 29.20 | 31.19 | 22.03 | qfq | 2,519,865 | 77,825,579 | -7.31% |
| 2024-04-15 | 35.45 | 36.32 | 32.91 | 33.65 | 23.77 | qfq | 1,936,822 | 66,247,092 | -6.53% |
| 2024-04-12 | 36.70 | 37.75 | 35.66 | 36.00 | 25.43 | qfq | 2,254,858 | 82,074,031 | -2.62% |
| 2024-04-11 | 37.53 | 39.16 | 36.53 | 36.97 | 26.11 | qfq | 2,857,000 | 108,086,585 | -2.63% |
| 2024-04-10 | 39.00 | 39.38 | 37.39 | 37.97 | 26.82 | qfq | 2,958,940 | 112,964,588 | -3.14% |
| 2024-04-09 | 36.18 | 39.68 | 35.86 | 39.20 | 27.69 | qfq | 4,588,445 | 178,228,952 | 7.10% |
| 2024-04-08 | 35.91 | 38.66 | 35.52 | 36.60 | 25.85 | qfq | 2,458,980 | 91,944,717 | 0.36% |
| 2024-04-03 | 37.60 | 38.48 | 36.37 | 36.47 | 25.76 | qfq | 3,411,090 | 126,845,780 | -5.00% |
| 2024-04-02 | 37.12 | 38.79 | 36.12 | 38.39 | 27.12 | qfq | 4,815,301 | 182,209,060 | 4.18% |
| 2024-04-01 | 35.78 | 37.50 | 35.54 | 36.85 | 26.03 | qfq | 3,360,407 | 123,568,777 | 1.96% |
| 2024-03-29 | 37.00 | 38.84 | 36.00 | 36.14 | 25.53 | qfq | 4,841,177 | 180,332,643 | -4.14% |
| 2024-03-28 | 35.36 | 37.70 | 34.84 | 37.70 | 26.63 | qfq | 5,570,621 | 202,594,272 | 5.45% |
| 2024-03-27 | 35.00 | 37.40 | 34.38 | 35.75 | 25.25 | qfq | 6,147,332 | 220,644,993 | 0.85% |
| 2024-03-26 | 31.36 | 36.39 | 31.36 | 35.45 | 25.04 | qfq | 6,339,327 | 218,709,222 | 12.75% |
| 2024-03-25 | 32.60 | 32.82 | 31.35 | 31.44 | 22.21 | qfq | 1,441,087 | 46,192,984 | -3.56% |
| 2024-03-22 | 33.70 | 33.95 | 32.50 | 32.60 | 23.03 | qfq | 1,705,597 | 56,185,652 | -3.26% |
| 2024-03-21 | 34.20 | 34.32 | 33.38 | 33.70 | 23.80 | qfq | 1,912,842 | 64,585,329 | -1.46% |
| 2024-03-20 | 33.56 | 34.36 | 33.41 | 34.20 | 24.16 | qfq | 1,726,672 | 58,794,421 | 0.59% |
| 2024-03-19 | 34.30 | 34.45 | 33.81 | 34.00 | 24.02 | qfq | 2,239,432 | 76,277,256 | -1.71% |
| 2024-03-18 | 33.17 | 34.85 | 32.81 | 34.59 | 24.43 | qfq | 4,090,288 | 138,772,750 | 4.53% |
| 2024-03-15 | 32.40 | 33.15 | 32.30 | 33.09 | 23.37 | qfq | 2,442,970 | 80,147,876 | 0.98% |
| 2024-03-14 | 33.63 | 34.48 | 32.05 | 32.77 | 23.15 | qfq | 3,511,379 | 116,319,492 | -3.33% |
| 2024-03-13 | 34.20 | 35.40 | 33.53 | 33.90 | 23.94 | qfq | 4,395,543 | 149,912,090 | -2.84% |
| 2024-03-12 | 35.90 | 38.12 | 34.80 | 34.89 | 24.64 | qfq | 7,792,172 | 280,727,118 | 0.66% |
| 2024-03-11 | 28.89 | 34.66 | 28.89 | 34.66 | 24.48 | qfq | 3,045,715 | 101,086,694 | 20.01% |
| 2024-03-08 | 28.92 | 29.28 | 28.28 | 28.88 | 20.40 | qfq | 1,059,982 | 30,500,858 | -0.21% |
| 2024-03-07 | 29.79 | 30.00 | 28.71 | 28.94 | 20.44 | qfq | 1,625,170 | 47,629,710 | -2.85% |
| 2024-03-06 | 28.85 | 30.03 | 28.85 | 29.79 | 21.04 | qfq | 1,546,883 | 45,640,906 | 2.80% |
| 2024-03-05 | 29.69 | 30.03 | 28.88 | 28.98 | 20.47 | qfq | 1,411,050 | 41,288,358 | -3.53% |
| 2024-03-04 | 30.90 | 31.30 | 29.09 | 30.04 | 21.22 | qfq | 1,919,093 | 57,686,722 | -2.72% |
| 2024-03-01 | 30.03 | 31.30 | 29.60 | 30.88 | 21.81 | qfq | 2,003,333 | 61,347,063 | 2.93% |
| 2024-02-29 | 29.00 | 30.20 | 28.72 | 30.00 | 21.19 | qfq | 2,418,365 | 71,403,673 | 2.92% |
| 2024-02-28 | 31.69 | 33.49 | 29.02 | 29.15 | 20.59 | qfq | 3,655,188 | 115,357,454 | -7.55% |
| 2024-02-27 | 30.50 | 31.57 | 29.95 | 31.53 | 22.27 | qfq | 1,625,653 | 50,264,987 | 3.55% |
| 2024-02-26 | 30.28 | 31.13 | 29.61 | 30.45 | 21.51 | qfq | 1,704,753 | 51,588,624 | 1.43% |
| 2024-02-23 | 29.34 | 30.02 | 28.81 | 30.02 | 21.20 | qfq | 2,007,164 | 58,891,105 | 2.88% |
| 2024-02-22 | 28.00 | 29.19 | 27.81 | 29.18 | 20.61 | qfq | 1,698,915 | 48,975,871 | 2.46% |
| 2024-02-21 | 27.50 | 29.39 | 27.01 | 28.48 | 20.12 | qfq | 2,025,734 | 58,055,559 | 2.34% |
| 2024-02-20 | 27.13 | 28.34 | 26.42 | 27.83 | 19.66 | qfq | 2,560,294 | 70,085,546 | 1.61% |
| 2024-02-19 | 27.12 | 27.98 | 26.50 | 27.39 | 19.35 | qfq | 2,298,290 | 62,780,692 | 0.29% |
| 2024-02-08 | 23.38 | 27.82 | 22.50 | 27.31 | 19.29 | qfq | 3,415,381 | 86,228,626 | 17.01% |
| 2024-02-07 | 25.03 | 25.65 | 22.81 | 23.34 | 16.49 | qfq | 2,788,780 | 67,719,826 | -8.07% |
| 2024-02-06 | 23.80 | 25.70 | 22.19 | 25.39 | 17.93 | qfq | 2,801,476 | 66,244,121 | 3.59% |
| 2024-02-05 | 27.30 | 27.66 | 23.66 | 24.51 | 17.31 | qfq | 2,109,386 | 53,175,634 | -11.83% |
| 2024-02-02 | 29.77 | 30.13 | 26.65 | 27.80 | 19.64 | qfq | 1,834,152 | 51,836,579 | -5.67% |
| 2024-02-01 | 29.89 | 30.27 | 29.10 | 29.47 | 20.82 | qfq | 1,336,729 | 39,687,602 | -1.86% |
| 2024-01-31 | 32.02 | 32.51 | 29.90 | 30.03 | 21.21 | qfq | 1,930,832 | 59,862,478 | -6.30% |
| 2024-01-30 | 32.71 | 33.47 | 32.05 | 32.05 | 22.64 | qfq | 1,588,800 | 52,094,220 | -4.30% |
| 2024-01-29 | 35.00 | 35.20 | 33.49 | 33.49 | 23.65 | qfq | 962,900 | 32,782,310 | -3.46% |
| 2024-01-26 | 35.77 | 36.05 | 34.48 | 34.69 | 24.50 | qfq | 1,237,906 | 43,639,018 | -3.21% |
| 2024-01-25 | 34.65 | 35.88 | 34.19 | 35.84 | 25.31 | qfq | 1,212,409 | 42,592,945 | 3.55% |
| 2024-01-24 | 35.49 | 35.76 | 33.44 | 34.61 | 24.45 | qfq | 1,462,620 | 50,254,328 | -1.40% |
| 2024-01-23 | 35.44 | 35.68 | 34.60 | 35.10 | 24.79 | qfq | 1,655,843 | 58,053,747 | -2.20% |
| 2024-01-22 | 39.03 | 39.04 | 35.51 | 35.89 | 25.35 | qfq | 1,583,050 | 58,724,021 | -7.76% |
| 2024-01-19 | 40.49 | 40.60 | 38.88 | 38.91 | 27.48 | qfq | 1,022,500 | 40,355,502 | -2.94% |
| 2024-01-18 | 40.66 | 40.99 | 38.71 | 40.09 | 28.32 | qfq | 1,059,996 | 42,187,137 | -1.43% |
| 2024-01-17 | 42.09 | 42.17 | 40.65 | 40.67 | 28.73 | qfq | 659,247 | 27,286,423 | -3.40% |
| 2024-01-16 | 42.42 | 42.85 | 41.57 | 42.10 | 29.74 | qfq | 918,900 | 38,720,026 | -0.47% |
| 2024-01-15 | 43.29 | 43.29 | 42.00 | 42.30 | 29.88 | qfq | 866,300 | 36,747,680 | -2.15% |
| 2024-01-12 | 43.66 | 44.28 | 43.00 | 43.23 | 30.53 | qfq | 728,368 | 31,710,481 | -1.17% |
| 2024-01-11 | 42.35 | 44.00 | 41.60 | 43.74 | 30.89 | qfq | 1,243,750 | 53,402,436 | 5.22% |
| 2024-01-10 | 42.27 | 42.83 | 41.40 | 41.57 | 29.36 | qfq | 1,258,049 | 52,850,647 | -0.74% |
| 2024-01-09 | 42.01 | 42.95 | 41.30 | 41.88 | 29.58 | qfq | 1,115,061 | 46,818,331 | -0.52% |
| 2024-01-08 | 43.16 | 43.89 | 42.10 | 42.10 | 29.74 | qfq | 984,465 | 42,119,512 | -2.43% |
| 2024-01-05 | 44.09 | 45.99 | 42.99 | 43.15 | 30.48 | qfq | 1,458,234 | 64,892,782 | -2.13% |
| 2024-01-04 | 45.68 | 45.72 | 43.86 | 44.09 | 31.14 | qfq | 1,069,275 | 47,647,355 | -3.25% |
| 2024-01-03 | 46.00 | 46.27 | 45.12 | 45.57 | 32.19 | qfq | 969,300 | 44,252,899 | -0.93% |
| 2024-01-02 | 46.79 | 46.91 | 46.00 | 46.00 | 32.49 | qfq | 753,005 | 34,944,135 | -2.29% |
| 2023-12-29 | 45.96 | 47.81 | 45.96 | 47.08 | 33.25 | qfq | 1,266,223 | 59,600,453 | 2.46% |
| 2023-12-28 | 42.90 | 46.40 | 42.82 | 45.95 | 32.46 | qfq | 1,877,048 | 84,779,810 | 6.86% |
| 2023-12-27 | 43.46 | 43.50 | 42.80 | 43.00 | 30.37 | qfq | 703,282 | 30,267,187 | -0.56% |
| 2023-12-26 | 43.74 | 43.91 | 43.21 | 43.24 | 30.54 | qfq | 573,350 | 24,910,865 | -1.57% |
| 2023-12-25 | 43.86 | 44.42 | 43.20 | 43.93 | 31.03 | qfq | 823,368 | 36,036,268 | -0.41% |
| 2023-12-22 | 43.44 | 44.79 | 42.82 | 44.11 | 31.16 | qfq | 1,343,623 | 58,839,384 | 1.54% |
| 2023-12-21 | 43.02 | 43.76 | 42.03 | 43.44 | 30.68 | qfq | 1,143,920 | 49,302,230 | 1.61% |
| 2023-12-20 | 43.87 | 44.08 | 42.60 | 42.75 | 30.20 | qfq | 919,396 | 39,661,360 | -2.26% |
| 2023-12-19 | 43.36 | 44.38 | 43.36 | 43.74 | 30.89 | qfq | 919,099 | 40,319,028 | 0.57% |
| 2023-12-18 | 44.44 | 44.62 | 43.22 | 43.49 | 30.72 | qfq | 928,730 | 40,841,960 | -0.84% |
| 2023-12-15 | 44.50 | 45.00 | 43.67 | 43.86 | 30.98 | qfq | 887,222 | 39,341,594 | -0.32% |
| 2023-12-14 | 44.00 | 44.97 | 43.90 | 44.00 | 31.08 | qfq | 1,054,226 | 46,755,122 | 0.00% |
| 2023-12-13 | 45.26 | 45.26 | 43.90 | 44.00 | 31.08 | qfq | 876,551 | 38,776,233 | -2.29% |
| 2023-12-12 | 45.54 | 45.86 | 44.95 | 45.03 | 31.81 | qfq | 519,913 | 23,446,081 | -0.90% |
| 2023-12-11 | 44.81 | 45.58 | 44.00 | 45.44 | 32.10 | qfq | 973,451 | 43,841,211 | 0.80% |
| 2023-12-08 | 45.07 | 45.93 | 44.40 | 45.08 | 31.84 | qfq | 1,383,325 | 62,108,094 | 0.00% |
| 2023-12-07 | 46.02 | 46.28 | 44.80 | 45.08 | 31.84 | qfq | 1,334,800 | 60,642,573 | -3.43% |
| 2023-12-06 | 46.02 | 49.01 | 46.02 | 46.68 | 32.97 | qfq | 1,663,468 | 78,849,185 | 1.52% |
| 2023-12-05 | 47.26 | 48.05 | 45.98 | 45.98 | 32.48 | qfq | 1,141,681 | 53,481,189 | -3.18% |
| 2023-12-04 | 48.10 | 48.50 | 47.21 | 47.49 | 33.54 | qfq | 951,303 | 45,261,372 | -2.32% |
| 2023-12-01 | 47.39 | 49.18 | 46.70 | 48.62 | 34.34 | qfq | 1,619,985 | 77,957,285 | 1.89% |
| 2023-11-30 | 50.41 | 50.41 | 47.21 | 47.72 | 33.71 | qfq | 1,967,538 | 95,095,935 | -4.79% |
| 2023-11-29 | 51.82 | 53.90 | 50.01 | 50.12 | 35.40 | qfq | 3,555,817 | 183,659,240 | 0.44% |
| 2023-11-28 | 46.96 | 49.90 | 46.33 | 49.90 | 35.25 | qfq | 2,267,518 | 110,500,594 | 6.58% |
| 2023-11-27 | 46.09 | 48.10 | 45.42 | 46.82 | 33.07 | qfq | 1,603,393 | 75,003,294 | 1.80% |
| 2023-11-24 | 47.62 | 47.62 | 45.90 | 45.99 | 32.48 | qfq | 1,184,766 | 54,932,679 | -3.38% |
| 2023-11-23 | 47.24 | 47.70 | 46.98 | 47.60 | 33.62 | qfq | 1,319,594 | 62,437,079 | 0.70% |
| 2023-11-22 | 49.10 | 49.10 | 47.06 | 47.27 | 33.39 | qfq | 1,441,265 | 68,704,093 | -2.88% |
| 2023-11-21 | 49.80 | 50.39 | 48.30 | 48.67 | 34.38 | qfq | 1,456,250 | 71,659,674 | -2.13% |
| 2023-11-20 | 49.48 | 49.95 | 47.80 | 49.73 | 35.13 | qfq | 1,631,350 | 79,985,626 | 0.44% |
| 2023-11-17 | 48.09 | 49.89 | 47.70 | 49.51 | 34.97 | qfq | 2,016,928 | 98,539,824 | 1.91% |
| 2023-11-16 | 49.77 | 50.96 | 48.30 | 48.58 | 34.31 | qfq | 2,467,361 | 122,439,434 | -1.84% |
| 2023-11-15 | 48.95 | 50.52 | 48.50 | 49.49 | 34.96 | qfq | 2,675,731 | 132,375,008 | 1.87% |
| 2023-11-14 | 48.95 | 48.97 | 47.80 | 48.58 | 34.31 | qfq | 2,239,666 | 108,309,070 | -1.34% |
| 2023-11-13 | 49.34 | 50.60 | 48.26 | 49.24 | 34.78 | qfq | 3,487,468 | 172,010,046 | 0.43% |
| 2023-11-10 | 47.30 | 49.98 | 46.60 | 49.03 | 34.63 | qfq | 4,292,162 | 209,263,189 | 1.95% |
| 2023-11-09 | 45.37 | 48.98 | 45.34 | 48.09 | 33.97 | qfq | 3,598,272 | 171,936,084 | 6.07% |
| 2023-11-08 | 45.02 | 46.20 | 44.85 | 45.34 | 32.02 | qfq | 1,608,612 | 73,339,277 | 0.76% |
| 2023-11-07 | 45.80 | 45.80 | 44.65 | 45.00 | 31.78 | qfq | 1,173,562 | 52,741,733 | -1.38% |
| 2023-11-06 | 44.45 | 45.75 | 44.35 | 45.63 | 32.23 | qfq | 1,390,655 | 62,863,843 | 3.14% |
| 2023-11-03 | 43.95 | 44.55 | 43.61 | 44.24 | 31.25 | qfq | 940,884 | 41,563,942 | 0.96% |
| 2023-11-02 | 44.59 | 45.09 | 43.80 | 43.82 | 30.95 | qfq | 1,046,980 | 46,347,534 | -1.51% |
| 2023-11-01 | 44.60 | 45.50 | 44.18 | 44.49 | 31.42 | qfq | 1,489,024 | 66,531,809 | -1.42% |
| 2023-10-31 | 45.89 | 46.13 | 44.35 | 45.13 | 31.88 | qfq | 2,376,963 | 107,672,221 | -1.36% |
| 2023-10-30 | 43.03 | 46.23 | 43.01 | 45.75 | 32.31 | qfq | 3,162,372 | 142,950,599 | 5.05% |
| 2023-10-27 | 40.30 | 44.00 | 39.91 | 43.55 | 30.76 | qfq | 3,958,891 | 168,185,064 | 7.56% |
| 2023-10-26 | 41.00 | 41.10 | 39.80 | 40.49 | 28.60 | qfq | 1,322,651 | 53,209,436 | -1.53% |
| 2023-10-25 | 40.00 | 41.73 | 40.00 | 41.12 | 29.04 | qfq | 2,080,364 | 85,507,103 | 4.00% |
| 2023-10-24 | 38.65 | 39.64 | 38.53 | 39.54 | 27.93 | qfq | 1,068,469 | 41,874,572 | 2.36% |
| 2023-10-23 | 40.01 | 40.01 | 38.14 | 38.63 | 27.29 | qfq | 1,075,423 | 41,850,690 | -3.93% |
| 2023-10-20 | 39.90 | 40.89 | 39.72 | 40.21 | 28.40 | qfq | 1,012,271 | 40,785,266 | 0.40% |
| 2023-10-19 | 39.58 | 40.70 | 39.48 | 40.05 | 28.29 | qfq | 787,853 | 31,648,797 | 0.50% |
| 2023-10-18 | 41.03 | 41.03 | 39.82 | 39.85 | 28.15 | qfq | 782,819 | 31,514,176 | -3.28% |
| 2023-10-17 | 41.30 | 41.85 | 40.82 | 41.20 | 29.10 | qfq | 878,353 | 36,177,259 | -0.27% |
| 2023-10-16 | 42.79 | 42.79 | 41.14 | 41.31 | 29.18 | qfq | 1,115,047 | 46,220,272 | -2.80% |
| 2023-10-13 | 43.53 | 43.62 | 42.16 | 42.50 | 30.02 | qfq | 1,185,105 | 50,538,929 | -2.86% |
| 2023-10-12 | 43.33 | 44.20 | 42.82 | 43.75 | 30.90 | qfq | 1,374,804 | 59,936,821 | 1.27% |
| 2023-10-11 | 43.57 | 43.75 | 42.88 | 43.20 | 30.51 | qfq | 968,926 | 41,924,460 | -0.78% |
| 2023-10-10 | 43.69 | 44.37 | 43.33 | 43.54 | 30.75 | qfq | 917,277 | 40,092,568 | -0.18% |
| 2023-10-09 | 43.84 | 44.77 | 43.41 | 43.62 | 30.81 | qfq | 1,041,400 | 45,857,772 | -0.27% |
| 2023-09-28 | 44.04 | 44.39 | 43.00 | 43.74 | 30.89 | qfq | 1,119,197 | 48,991,658 | -0.09% |
| 2023-09-27 | 43.80 | 45.42 | 43.73 | 43.78 | 30.92 | qfq | 1,461,707 | 64,825,666 | -0.59% |
| 2023-09-26 | 45.08 | 45.17 | 43.70 | 44.04 | 31.11 | qfq | 1,352,140 | 59,808,584 | -2.85% |
| 2023-09-25 | 44.00 | 45.78 | 43.51 | 45.33 | 32.02 | qfq | 1,847,111 | 83,005,364 | 3.47% |
| 2023-09-22 | 42.50 | 43.90 | 42.44 | 43.81 | 30.94 | qfq | 953,860 | 41,508,551 | 2.58% |
| 2023-09-21 | 42.80 | 43.09 | 42.23 | 42.71 | 30.17 | qfq | 700,200 | 29,845,953 | -0.21% |
| 2023-09-20 | 43.51 | 43.79 | 42.73 | 42.80 | 30.23 | qfq | 774,424 | 33,441,704 | -2.39% |
| 2023-09-19 | 43.33 | 43.98 | 42.80 | 43.85 | 30.97 | qfq | 1,000,658 | 43,454,578 | 0.80% |
| 2023-09-18 | 42.98 | 44.29 | 42.51 | 43.50 | 30.73 | qfq | 1,116,181 | 48,757,205 | 0.88% |
| 2023-09-15 | 42.50 | 44.11 | 42.08 | 43.12 | 30.46 | qfq | 1,329,750 | 57,269,275 | 1.96% |
| 2023-09-14 | 43.00 | 43.13 | 42.00 | 42.29 | 29.87 | qfq | 835,261 | 35,518,181 | -1.67% |
| 2023-09-13 | 44.00 | 44.00 | 42.50 | 43.01 | 30.38 | qfq | 1,117,728 | 48,133,200 | -2.01% |
| 2023-09-12 | 43.61 | 44.14 | 43.16 | 43.89 | 31.00 | qfq | 964,159 | 42,134,512 | 0.78% |
| 2023-09-11 | 43.00 | 43.89 | 42.65 | 43.55 | 30.76 | qfq | 1,066,213 | 46,250,064 | 1.33% |
| 2023-09-08 | 43.63 | 44.17 | 42.88 | 42.98 | 30.36 | qfq | 1,242,759 | 53,797,064 | -2.21% |
| 2023-09-07 | 45.87 | 45.87 | 43.69 | 43.95 | 31.04 | qfq | 1,624,047 | 72,345,818 | -4.44% |
| 2023-09-06 | 44.95 | 46.15 | 44.54 | 45.99 | 32.48 | qfq | 1,712,266 | 77,760,968 | 1.32% |
| 2023-09-05 | 44.00 | 45.54 | 43.61 | 45.39 | 32.06 | qfq | 2,604,753 | 116,922,856 | 3.14% |
| 2023-09-04 | 43.22 | 44.01 | 42.73 | 44.01 | 31.09 | qfq | 1,568,832 | 68,194,355 | 2.83% |
| 2023-09-01 | 43.21 | 43.79 | 42.69 | 42.80 | 30.23 | qfq | 1,190,384 | 51,140,937 | -1.18% |
| 2023-08-31 | 44.00 | 44.09 | 42.77 | 43.31 | 30.59 | qfq | 1,590,240 | 68,720,608 | -1.77% |
| 2023-08-30 | 43.30 | 44.64 | 43.28 | 44.09 | 31.14 | qfq | 2,100,712 | 92,413,421 | 1.24% |
| 2023-08-29 | 41.89 | 43.84 | 41.89 | 43.55 | 30.76 | qfq | 2,212,270 | 95,536,628 | 3.10% |
| 2023-08-28 | 45.28 | 46.14 | 41.75 | 42.24 | 29.84 | qfq | 2,807,660 | 121,886,858 | -1.54% |
| 2023-08-25 | 45.80 | 45.82 | 41.66 | 42.90 | 30.30 | qfq | 3,796,842 | 162,987,140 | -11.38% |
| 2023-08-24 | 49.69 | 50.03 | 48.36 | 48.41 | 34.19 | qfq | 1,552,344 | 76,164,872 | -2.69% |
| 2023-08-23 | 51.29 | 51.72 | 49.67 | 49.75 | 35.14 | qfq | 1,337,183 | 67,539,423 | -2.85% |
| 2023-08-22 | 51.70 | 52.35 | 50.03 | 51.21 | 36.17 | qfq | 2,148,971 | 109,481,719 | -0.97% |
| 2023-08-21 | 54.30 | 55.18 | 51.71 | 51.71 | 36.52 | qfq | 3,035,514 | 160,365,606 | -6.83% |
| 2023-08-18 | 57.56 | 59.87 | 55.50 | 55.50 | 39.20 | qfq | 3,859,707 | 219,543,945 | -5.72% |
| 2023-08-17 | 60.10 | 65.58 | 58.59 | 58.87 | 41.58 | qfq | 5,432,736 | 331,550,962 | 4.08% |
| 2023-08-16 | 55.60 | 56.98 | 55.60 | 56.56 | 39.95 | qfq | 1,872,803 | 105,712,209 | 1.16% |
| 2023-08-15 | 58.56 | 58.60 | 55.39 | 55.91 | 39.49 | qfq | 2,537,688 | 142,773,553 | -4.79% |
| 2023-08-14 | 58.00 | 59.88 | 57.50 | 58.72 | 41.48 | qfq | 2,262,421 | 132,129,901 | 0.38% |
| 2023-08-11 | 60.01 | 61.48 | 58.44 | 58.50 | 41.32 | qfq | 2,331,959 | 138,775,513 | -4.51% |
| 2023-08-10 | 61.10 | 62.47 | 60.51 | 61.26 | 43.27 | qfq | 2,260,162 | 138,649,068 | 0.76% |
| 2023-08-09 | 64.25 | 64.62 | 60.20 | 60.80 | 42.94 | qfq | 3,361,542 | 208,114,201 | -5.37% |
| 2023-08-08 | 64.96 | 68.00 | 62.80 | 64.25 | 45.38 | qfq | 3,692,469 | 240,854,307 | -2.65% |
| 2023-08-07 | 63.08 | 68.30 | 63.05 | 66.00 | 46.62 | qfq | 5,040,089 | 334,371,180 | 2.80% |
| 2023-08-04 | 59.86 | 66.36 | 58.48 | 64.20 | 45.35 | qfq | 5,340,064 | 334,988,927 | 7.05% |
| 2023-08-03 | 58.50 | 60.36 | 57.34 | 59.97 | 42.36 | qfq | 2,535,680 | 149,806,520 | 1.68% |
| 2023-08-02 | 57.99 | 62.98 | 57.83 | 58.98 | 41.66 | qfq | 3,003,261 | 179,044,220 | 2.22% |
| 2023-08-01 | 58.58 | 58.79 | 56.60 | 57.70 | 40.76 | qfq | 2,125,408 | 122,155,226 | -2.76% |
| 2023-07-31 | 54.68 | 59.82 | 54.68 | 59.34 | 41.91 | qfq | 3,777,349 | 218,855,046 | 9.04% |
| 2023-07-28 | 55.00 | 55.42 | 52.94 | 54.42 | 38.44 | qfq | 2,243,883 | 121,339,065 | -2.05% |
| 2023-07-27 | 58.55 | 59.75 | 55.21 | 55.56 | 39.24 | qfq | 2,937,233 | 168,010,758 | -3.71% |
| 2023-07-26 | 60.00 | 60.00 | 56.90 | 57.70 | 40.76 | qfq | 2,856,230 | 165,488,662 | -3.83% |
| 2023-07-25 | 56.00 | 60.05 | 54.83 | 60.00 | 42.38 | qfq | 4,798,366 | 276,567,387 | 7.12% |
| 2023-07-24 | 58.39 | 59.50 | 55.65 | 56.01 | 39.56 | qfq | 3,481,268 | 198,972,047 | -1.98% |
| 2023-07-21 | 53.68 | 58.53 | 53.50 | 57.14 | 40.36 | qfq | 4,709,094 | 267,601,994 | 5.91% |
| 2023-07-20 | 52.89 | 55.43 | 52.89 | 53.95 | 38.11 | qfq | 2,296,533 | 124,747,985 | 1.28% |
| 2023-07-19 | 52.79 | 53.35 | 51.71 | 53.27 | 37.63 | qfq | 1,182,646 | 62,361,646 | 0.91% |
| 2023-07-18 | 51.51 | 53.50 | 51.21 | 52.79 | 37.29 | qfq | 1,203,881 | 63,087,168 | 2.47% |