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
北方长龙301357.SZ
最近收盘价71.002026-07-17
最近交易日2026-07-17
成交量（股）1,631,888
成交额（元）117,496,760
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 74.06 | 74.48 | 69.82 | 71.00 | 71.00 | qfq | 1,631,888 | 117,496,760 | -4.09% |
| 2026-07-16 | 72.47 | 74.99 | 72.00 | 74.03 | 74.03 | qfq | 1,252,716 | 92,562,200 | 0.50% |
| 2026-07-15 | 72.01 | 74.17 | 71.58 | 73.66 | 73.66 | qfq | 1,422,843 | 104,386,045 | 1.67% |
| 2026-07-14 | 73.08 | 73.79 | 70.28 | 72.45 | 72.45 | qfq | 2,009,241 | 143,840,614 | -0.82% |
| 2026-07-13 | 79.50 | 80.15 | 73.01 | 73.05 | 73.05 | qfq | 2,696,047 | 202,142,238 | -8.08% |
| 2026-07-10 | 75.10 | 82.47 | 75.00 | 79.47 | 79.47 | qfq | 3,187,730 | 253,039,427 | 4.26% |
| 2026-07-09 | 75.13 | 78.50 | 73.37 | 76.22 | 76.22 | qfq | 1,891,400 | 143,055,669 | 2.13% |
| 2026-07-08 | 78.00 | 78.57 | 74.60 | 74.63 | 74.63 | qfq | 1,267,123 | 96,110,030 | -4.05% |
| 2026-07-07 | 81.34 | 81.89 | 77.68 | 77.78 | 77.78 | qfq | 1,504,120 | 118,871,155 | -4.36% |
| 2026-07-06 | 83.09 | 85.00 | 80.84 | 81.33 | 81.33 | qfq | 1,995,300 | 164,428,144 | -3.51% |
| 2026-07-03 | 82.60 | 85.30 | 81.60 | 84.29 | 84.29 | qfq | 2,558,270 | 214,323,592 | 3.04% |
| 2026-07-02 | 81.30 | 86.55 | 80.51 | 81.80 | 81.80 | qfq | 2,991,039 | 250,200,765 | -0.04% |
| 2026-07-01 | 78.70 | 85.48 | 78.65 | 81.83 | 81.83 | qfq | 2,628,718 | 217,916,770 | 3.46% |
| 2026-06-30 | 76.80 | 80.33 | 76.71 | 79.09 | 79.09 | qfq | 1,588,858 | 124,794,355 | 2.98% |
| 2026-06-29 | 77.93 | 78.78 | 74.88 | 76.80 | 76.80 | qfq | 1,587,536 | 121,423,183 | -1.50% |
| 2026-06-26 | 80.94 | 81.08 | 77.66 | 77.97 | 77.97 | qfq | 1,581,599 | 124,242,721 | -3.68% |
| 2026-06-25 | 82.65 | 83.16 | 80.20 | 80.95 | 80.95 | qfq | 1,578,292 | 128,252,065 | -2.25% |
| 2026-06-24 | 82.82 | 83.65 | 79.81 | 82.81 | 82.81 | qfq | 1,633,686 | 133,699,330 | -0.16% |
| 2026-06-23 | 84.31 | 84.73 | 82.39 | 82.94 | 82.94 | qfq | 1,335,472 | 111,726,330 | -1.52% |
| 2026-06-22 | 85.51 | 86.44 | 82.02 | 84.22 | 84.22 | qfq | 1,940,906 | 162,206,419 | -1.97% |
| 2026-06-18 | 85.97 | 87.77 | 84.90 | 85.91 | 85.91 | qfq | 1,530,983 | 132,065,055 | -0.37% |
| 2026-06-17 | 88.09 | 88.50 | 85.60 | 86.23 | 86.23 | qfq | 1,995,026 | 172,501,232 | -2.59% |
| 2026-06-16 | 88.88 | 89.69 | 87.50 | 88.52 | 88.52 | qfq | 1,526,206 | 134,762,570 | -0.52% |
| 2026-06-15 | 88.26 | 90.78 | 86.98 | 88.98 | 88.98 | qfq | 2,172,616 | 193,402,973 | -1.36% |
| 2026-06-12 | 87.95 | 93.37 | 87.95 | 90.21 | 90.21 | qfq | 2,821,548 | 257,573,780 | 2.05% |
| 2026-06-11 | 91.00 | 91.45 | 88.00 | 88.40 | 88.40 | qfq | 2,452,991 | 219,011,787 | -3.81% |
| 2026-06-10 | 88.67 | 98.00 | 88.67 | 91.90 | 91.90 | qfq | 3,592,307 | 336,853,116 | 3.26% |
| 2026-06-09 | 88.04 | 89.48 | 87.07 | 89.00 | 89.00 | qfq | 1,158,865 | 102,703,237 | 1.01% |
| 2026-06-08 | 89.13 | 91.23 | 86.70 | 88.11 | 88.11 | qfq | 1,376,756 | 122,029,429 | -3.21% |
| 2026-06-05 | 91.20 | 91.88 | 89.71 | 91.03 | 91.03 | qfq | 1,130,496 | 102,687,276 | 0.71% |
| 2026-06-04 | 92.00 | 92.22 | 89.81 | 90.39 | 90.39 | qfq | 1,005,680 | 91,196,986 | -2.07% |
| 2026-06-03 | 91.30 | 93.40 | 90.68 | 92.30 | 92.30 | qfq | 1,624,779 | 150,012,724 | 2.15% |
| 2026-06-02 | 92.00 | 93.50 | 88.11 | 90.36 | 90.36 | qfq | 1,459,224 | 131,428,869 | -2.73% |
| 2026-06-01 | 91.88 | 94.44 | 91.81 | 92.90 | 92.84 | qfq | 897,988 | 83,790,574 | 0.11% |
| 2026-05-29 | 94.81 | 96.68 | 92.34 | 92.80 | 92.74 | qfq | 1,628,816 | 153,820,792 | -2.93% |
| 2026-05-28 | 93.18 | 96.00 | 93.16 | 95.60 | 95.54 | qfq | 1,745,811 | 166,120,448 | 2.62% |
| 2026-05-27 | 95.22 | 96.66 | 92.32 | 93.16 | 93.10 | qfq | 1,343,705 | 126,221,664 | -2.14% |
| 2026-05-26 | 96.20 | 97.33 | 93.88 | 95.20 | 95.14 | qfq | 1,870,000 | 177,741,882 | -2.19% |
| 2026-05-25 | 99.38 | 100.00 | 96.27 | 97.33 | 97.27 | qfq | 1,513,730 | 147,715,850 | -2.06% |
| 2026-05-22 | 98.50 | 100.00 | 96.10 | 99.38 | 99.32 | qfq | 1,364,246 | 134,292,944 | 0.28% |
| 2026-05-21 | 101.62 | 102.80 | 99.00 | 99.10 | 99.04 | qfq | 1,807,478 | 182,539,537 | -3.25% |
| 2026-05-20 | 103.00 | 103.87 | 101.20 | 102.43 | 102.36 | qfq | 1,556,850 | 158,925,879 | -0.93% |
| 2026-05-19 | 102.50 | 104.00 | 102.50 | 103.39 | 103.32 | qfq | 1,224,712 | 126,361,927 | -0.02% |
| 2026-05-18 | 102.97 | 105.50 | 102.01 | 103.41 | 103.34 | qfq | 1,724,120 | 178,146,032 | -2.35% |
| 2026-05-15 | 104.82 | 108.92 | 103.90 | 105.90 | 105.83 | qfq | 2,408,158 | 255,435,255 | 0.50% |
| 2026-05-14 | 111.87 | 112.34 | 105.36 | 105.37 | 105.30 | qfq | 3,091,811 | 333,943,174 | -6.26% |
| 2026-05-13 | 114.00 | 114.00 | 110.10 | 112.41 | 112.34 | qfq | 4,091,055 | 456,841,088 | -3.76% |
| 2026-05-12 | 109.00 | 120.00 | 105.70 | 116.80 | 116.72 | qfq | 6,144,957 | 698,808,825 | 7.05% |
| 2026-05-11 | 110.90 | 111.33 | 108.70 | 109.11 | 109.04 | qfq | 2,057,242 | 225,068,550 | -1.87% |
| 2026-05-08 | 108.65 | 111.50 | 108.00 | 111.19 | 111.12 | qfq | 2,425,382 | 267,725,207 | 1.31% |
| 2026-05-07 | 107.88 | 111.10 | 107.41 | 109.75 | 109.68 | qfq | 2,484,526 | 271,648,034 | 1.17% |
| 2026-05-06 | 107.11 | 109.00 | 107.01 | 108.48 | 108.41 | qfq | 1,657,576 | 179,787,629 | 0.77% |
| 2026-04-30 | 107.24 | 108.00 | 106.00 | 107.65 | 107.58 | qfq | 1,529,729 | 164,008,886 | 0.71% |
| 2026-04-29 | 106.99 | 108.68 | 106.70 | 106.89 | 106.82 | qfq | 1,305,796 | 140,601,711 | -0.84% |
| 2026-04-28 | 110.84 | 111.11 | 106.72 | 107.80 | 107.73 | qfq | 1,923,378 | 208,342,199 | -3.71% |
| 2026-04-27 | 110.20 | 112.00 | 108.00 | 111.95 | 111.88 | qfq | 2,219,161 | 243,506,419 | -0.66% |
| 2026-04-24 | 118.00 | 118.19 | 112.08 | 112.69 | 112.62 | qfq | 2,934,853 | 335,280,970 | -1.05% |
| 2026-04-23 | 115.99 | 116.68 | 112.80 | 113.89 | 113.82 | qfq | 2,306,777 | 263,235,078 | -1.95% |
| 2026-04-22 | 116.80 | 117.00 | 114.40 | 116.16 | 116.08 | qfq | 2,902,105 | 334,960,137 | -1.86% |
| 2026-04-21 | 119.53 | 122.75 | 117.01 | 118.36 | 118.28 | qfq | 4,219,326 | 502,320,152 | 0.01% |
| 2026-04-20 | 115.67 | 118.36 | 115.00 | 118.35 | 118.27 | qfq | 3,520,191 | 412,433,639 | 2.82% |
| 2026-04-17 | 114.60 | 115.94 | 112.78 | 115.10 | 115.03 | qfq | 2,628,049 | 300,832,886 | -0.01% |
| 2026-04-16 | 113.06 | 115.34 | 113.06 | 115.11 | 115.04 | qfq | 2,567,121 | 292,933,209 | 0.02% |
| 2026-04-15 | 117.00 | 118.93 | 115.00 | 115.09 | 115.02 | qfq | 3,028,460 | 354,495,488 | -2.00% |
| 2026-04-14 | 116.32 | 119.71 | 114.68 | 117.44 | 117.36 | qfq | 3,324,045 | 387,397,329 | -0.30% |
| 2026-04-13 | 115.37 | 118.80 | 114.50 | 117.79 | 117.71 | qfq | 3,166,832 | 369,391,338 | 2.00% |
| 2026-04-10 | 115.86 | 117.40 | 114.80 | 115.48 | 115.41 | qfq | 2,550,527 | 296,060,188 | 0.31% |
| 2026-04-09 | 115.66 | 118.34 | 113.66 | 115.12 | 115.05 | qfq | 2,973,381 | 344,383,420 | -0.24% |
| 2026-04-08 | 111.60 | 115.59 | 111.33 | 115.40 | 115.33 | qfq | 3,411,581 | 389,277,996 | 0.30% |
| 2026-04-07 | 112.51 | 116.00 | 112.51 | 115.06 | 114.99 | qfq | 2,145,543 | 245,751,042 | 0.53% |
| 2026-04-03 | 117.00 | 117.23 | 112.87 | 114.45 | 114.38 | qfq | 3,186,894 | 364,714,295 | -3.41% |
| 2026-04-02 | 115.26 | 124.00 | 114.80 | 118.49 | 118.41 | qfq | 4,597,015 | 545,581,959 | 2.68% |
| 2026-04-01 | 117.15 | 118.70 | 114.20 | 115.40 | 115.33 | qfq | 2,570,746 | 296,146,575 | -1.11% |
| 2026-03-31 | 118.95 | 122.20 | 116.18 | 116.70 | 116.62 | qfq | 3,682,814 | 436,098,886 | -3.74% |
| 2026-03-30 | 120.03 | 127.91 | 120.03 | 121.23 | 121.15 | qfq | 4,067,641 | 502,423,867 | -2.56% |
| 2026-03-27 | 118.00 | 128.50 | 117.64 | 124.41 | 124.33 | qfq | 5,926,820 | 740,493,579 | 4.37% |
| 2026-03-26 | 122.01 | 125.00 | 119.20 | 119.20 | 119.12 | qfq | 5,492,604 | 666,926,299 | -6.87% |
| 2026-03-25 | 114.00 | 134.98 | 111.00 | 127.99 | 127.91 | qfq | 8,429,145 | 1,016,515,638 | 8.92% |
| 2026-03-24 | 104.00 | 120.01 | 103.14 | 117.51 | 117.43 | qfq | 6,729,064 | 760,475,760 | 16.44% |
| 2026-03-23 | 100.00 | 106.44 | 100.00 | 100.92 | 100.85 | qfq | 2,737,809 | 282,898,874 | -9.15% |
| 2026-03-20 | 114.90 | 116.00 | 111.08 | 111.09 | 111.02 | qfq | 1,447,874 | 163,819,307 | -3.32% |
| 2026-03-19 | 117.43 | 119.41 | 114.27 | 114.91 | 114.84 | qfq | 1,522,250 | 177,315,924 | -3.12% |
| 2026-03-18 | 118.50 | 120.00 | 115.26 | 118.61 | 118.53 | qfq | 1,452,887 | 170,000,134 | -0.33% |
| 2026-03-17 | 121.60 | 121.99 | 119.00 | 119.00 | 118.92 | qfq | 1,346,383 | 161,983,326 | -2.14% |
| 2026-03-16 | 122.00 | 122.13 | 119.41 | 121.60 | 121.52 | qfq | 1,512,428 | 182,636,057 | -0.60% |
| 2026-03-13 | 122.03 | 124.41 | 120.60 | 122.33 | 122.25 | qfq | 1,624,743 | 199,216,696 | -0.81% |
| 2026-03-12 | 126.99 | 126.99 | 122.41 | 123.33 | 123.25 | qfq | 2,072,238 | 257,036,420 | -2.43% |
| 2026-03-11 | 128.67 | 128.73 | 126.04 | 126.40 | 126.32 | qfq | 1,804,121 | 228,675,210 | -1.71% |
| 2026-03-10 | 125.30 | 129.40 | 125.30 | 128.60 | 128.52 | qfq | 1,987,201 | 254,750,747 | 0.31% |
| 2026-03-09 | 130.28 | 133.80 | 128.00 | 128.20 | 128.12 | qfq | 2,532,748 | 329,408,698 | -2.92% |
| 2026-03-06 | 134.57 | 135.00 | 132.00 | 132.05 | 131.96 | qfq | 2,655,962 | 352,473,826 | -2.44% |
| 2026-03-05 | 134.23 | 138.50 | 134.23 | 135.35 | 135.26 | qfq | 3,794,304 | 514,392,655 | -3.80% |
| 2026-03-04 | 135.00 | 145.70 | 132.00 | 140.70 | 140.61 | qfq | 5,107,207 | 714,575,425 | -0.04% |
| 2026-03-03 | 143.37 | 145.00 | 136.00 | 140.76 | 140.67 | qfq | 5,832,005 | 817,105,419 | -4.98% |
| 2026-03-02 | 145.00 | 155.00 | 145.00 | 148.14 | 148.04 | qfq | 8,427,606 | 1,261,091,667 | 8.87% |
| 2026-02-27 | 134.96 | 139.70 | 133.40 | 136.07 | 135.98 | qfq | 3,276,651 | 446,670,211 | 0.82% |
| 2026-02-26 | 133.61 | 134.96 | 132.08 | 134.96 | 134.87 | qfq | 2,079,586 | 277,280,942 | 0.02% |
| 2026-02-25 | 133.30 | 135.50 | 132.43 | 134.93 | 134.84 | qfq | 2,428,294 | 326,152,104 | -1.42% |
| 2026-02-24 | 133.53 | 137.99 | 131.11 | 136.87 | 136.78 | qfq | 3,469,168 | 472,602,221 | 2.77% |
| 2026-02-13 | 129.51 | 135.00 | 129.50 | 133.18 | 133.09 | qfq | 2,560,054 | 341,160,734 | 2.71% |
| 2026-02-12 | 131.18 | 132.20 | 129.60 | 129.67 | 129.59 | qfq | 1,822,117 | 237,271,886 | -2.09% |
| 2026-02-11 | 130.77 | 135.97 | 130.03 | 132.44 | 132.35 | qfq | 2,190,808 | 291,504,950 | -0.42% |
| 2026-02-10 | 130.01 | 136.30 | 129.50 | 133.00 | 132.91 | qfq | 3,328,087 | 445,466,618 | 1.91% |
| 2026-02-09 | 128.10 | 131.98 | 128.10 | 130.51 | 130.43 | qfq | 1,834,790 | 239,412,914 | 2.13% |
| 2026-02-06 | 126.91 | 128.70 | 124.00 | 127.79 | 127.71 | qfq | 1,750,507 | 221,733,553 | 0.69% |
| 2026-02-05 | 129.01 | 129.81 | 126.50 | 126.91 | 126.83 | qfq | 1,455,468 | 186,017,178 | -3.22% |
| 2026-02-04 | 128.00 | 132.66 | 127.40 | 131.13 | 131.05 | qfq | 2,289,589 | 300,083,132 | 2.02% |
| 2026-02-03 | 128.10 | 128.58 | 125.50 | 128.53 | 128.45 | qfq | 1,666,452 | 212,017,670 | 1.44% |
| 2026-02-02 | 131.86 | 132.50 | 126.70 | 126.71 | 126.63 | qfq | 2,135,778 | 275,201,208 | -4.87% |
| 2026-01-30 | 132.32 | 135.80 | 132.32 | 133.19 | 133.10 | qfq | 1,618,122 | 216,213,532 | 0.67% |
| 2026-01-29 | 134.00 | 135.97 | 132.13 | 132.31 | 132.22 | qfq | 1,905,757 | 255,212,071 | -2.43% |
| 2026-01-28 | 136.66 | 138.20 | 135.39 | 135.60 | 135.51 | qfq | 1,759,031 | 239,756,549 | -1.77% |
| 2026-01-27 | 132.86 | 138.77 | 132.86 | 138.04 | 137.95 | qfq | 2,260,416 | 310,972,038 | 2.37% |
| 2026-01-26 | 139.00 | 139.00 | 134.57 | 134.84 | 134.75 | qfq | 2,153,784 | 292,067,711 | -3.11% |
| 2026-01-23 | 138.03 | 139.99 | 136.98 | 139.17 | 139.08 | qfq | 1,941,587 | 268,674,590 | 0.10% |
| 2026-01-22 | 137.00 | 140.47 | 136.86 | 139.03 | 138.94 | qfq | 1,613,401 | 224,621,300 | 0.77% |
| 2026-01-21 | 137.50 | 139.20 | 136.94 | 137.97 | 137.88 | qfq | 1,403,725 | 193,999,204 | 0.75% |
| 2026-01-20 | 142.00 | 142.00 | 136.30 | 136.94 | 136.85 | qfq | 2,621,255 | 362,245,176 | -3.66% |
| 2026-01-19 | 141.41 | 144.32 | 140.00 | 142.14 | 142.05 | qfq | 2,110,075 | 300,263,428 | -0.47% |
| 2026-01-16 | 145.00 | 145.06 | 142.00 | 142.81 | 142.72 | qfq | 3,231,223 | 462,076,909 | -2.57% |
| 2026-01-15 | 146.10 | 147.88 | 144.62 | 146.58 | 146.49 | qfq | 2,764,182 | 405,013,808 | 1.08% |
| 2026-01-14 | 144.87 | 147.99 | 144.01 | 145.02 | 144.93 | qfq | 3,596,002 | 524,646,420 | -1.13% |
| 2026-01-13 | 150.64 | 150.64 | 145.00 | 146.68 | 146.59 | qfq | 4,832,429 | 707,839,813 | -3.60% |
| 2026-01-12 | 151.04 | 155.00 | 147.09 | 152.16 | 152.06 | qfq | 6,882,654 | 1,033,463,995 | -1.07% |
| 2026-01-09 | 162.53 | 162.53 | 153.40 | 153.80 | 153.70 | qfq | 8,299,327 | 1,306,288,111 | 4.04% |
| 2026-01-08 | 144.00 | 150.00 | 144.00 | 147.83 | 147.73 | qfq | 5,318,401 | 784,233,058 | 2.64% |
| 2026-01-07 | 145.71 | 147.00 | 143.12 | 144.03 | 143.94 | qfq | 3,395,598 | 488,977,941 | -2.33% |
| 2026-01-06 | 145.19 | 150.00 | 144.66 | 147.47 | 147.37 | qfq | 4,629,344 | 677,913,983 | -0.97% |
| 2026-01-05 | 143.80 | 154.80 | 141.48 | 148.91 | 148.81 | qfq | 6,335,406 | 935,646,297 | 5.64% |
| 2025-12-31 | 146.40 | 147.00 | 140.01 | 140.96 | 140.87 | qfq | 4,178,809 | 592,623,140 | -5.88% |
| 2025-12-30 | 147.00 | 155.00 | 145.34 | 149.76 | 149.66 | qfq | 5,799,679 | 874,739,219 | 3.25% |
| 2025-12-29 | 143.00 | 145.60 | 142.82 | 145.05 | 144.96 | qfq | 4,080,107 | 589,319,472 | 2.73% |
| 2025-12-26 | 143.10 | 145.81 | 140.26 | 141.20 | 141.11 | qfq | 3,072,789 | 438,245,818 | -1.33% |
| 2025-12-25 | 143.10 | 145.37 | 142.42 | 143.10 | 143.01 | qfq | 2,798,133 | 400,843,819 | -0.53% |
| 2025-12-24 | 141.36 | 145.50 | 141.00 | 143.86 | 143.77 | qfq | 3,307,906 | 476,204,490 | 1.78% |
| 2025-12-23 | 140.80 | 143.25 | 140.06 | 141.35 | 141.26 | qfq | 2,273,706 | 321,936,212 | 0.08% |
| 2025-12-22 | 139.20 | 141.50 | 139.11 | 141.24 | 141.15 | qfq | 2,301,834 | 323,392,293 | -0.87% |
| 2025-12-19 | 143.17 | 145.53 | 142.46 | 142.48 | 142.39 | qfq | 3,017,629 | 433,108,616 | -3.08% |
| 2025-12-18 | 138.51 | 149.56 | 138.11 | 147.01 | 146.92 | qfq | 4,683,430 | 676,976,221 | 4.65% |
| 2025-12-17 | 134.67 | 140.80 | 134.67 | 140.48 | 140.39 | qfq | 2,911,021 | 402,797,113 | 1.75% |
| 2025-12-16 | 148.87 | 149.13 | 138.00 | 138.06 | 137.97 | qfq | 4,164,986 | 584,117,953 | -8.19% |
| 2025-12-15 | 148.39 | 152.59 | 147.20 | 150.37 | 150.27 | qfq | 3,225,300 | 485,717,973 | 1.40% |
| 2025-12-12 | 147.11 | 150.55 | 145.60 | 148.30 | 148.20 | qfq | 2,630,825 | 390,088,923 | 0.60% |
| 2025-12-11 | 150.81 | 154.11 | 146.68 | 147.41 | 147.31 | qfq | 3,697,815 | 553,461,970 | -3.23% |
| 2025-12-10 | 149.03 | 155.53 | 149.01 | 152.33 | 152.23 | qfq | 3,764,843 | 577,261,302 | 1.08% |
| 2025-12-09 | 154.10 | 156.28 | 150.51 | 150.70 | 150.60 | qfq | 4,004,305 | 610,869,203 | -3.61% |
| 2025-12-08 | 154.85 | 157.50 | 153.81 | 156.35 | 156.25 | qfq | 4,770,208 | 740,340,546 | 2.20% |
| 2025-12-05 | 149.31 | 153.48 | 148.61 | 152.99 | 152.89 | qfq | 3,717,013 | 565,649,817 | 1.45% |
| 2025-12-04 | 152.10 | 154.00 | 150.51 | 150.81 | 150.71 | qfq | 4,359,925 | 661,532,202 | -3.45% |
| 2025-12-03 | 159.33 | 161.22 | 153.51 | 156.20 | 156.10 | qfq | 5,607,780 | 878,784,335 | -4.12% |
| 2025-12-02 | 159.00 | 166.51 | 157.68 | 162.92 | 162.81 | qfq | 7,138,992 | 1,169,140,092 | 2.88% |
| 2025-12-01 | 160.11 | 162.54 | 157.37 | 158.36 | 158.26 | qfq | 5,382,104 | 857,329,727 | -2.97% |
| 2025-11-28 | 161.32 | 166.07 | 158.64 | 163.20 | 163.09 | qfq | 6,848,316 | 1,113,623,601 | 1.17% |
| 2025-11-27 | 161.55 | 166.53 | 159.20 | 161.31 | 161.21 | qfq | 6,926,041 | 1,128,414,796 | -0.15% |
| 2025-11-26 | 169.00 | 169.00 | 160.53 | 161.55 | 161.45 | qfq | 7,597,426 | 1,233,420,912 | -5.00% |
| 2025-11-25 | 167.71 | 177.77 | 165.30 | 170.05 | 169.94 | qfq | 11,252,792 | 1,937,756,098 | -4.29% |
| 2025-11-24 | 156.47 | 188.00 | 154.47 | 177.68 | 177.57 | qfq | 12,485,983 | 2,108,814,059 | 12.42% |
| 2025-11-21 | 153.00 | 169.90 | 149.49 | 158.05 | 157.95 | qfq | 10,120,067 | 1,623,134,973 | 0.68% |
| 2025-11-20 | 157.05 | 165.30 | 155.36 | 156.98 | 156.88 | qfq | 7,424,336 | 1,182,476,701 | -5.32% |
| 2025-11-19 | 155.30 | 177.00 | 154.00 | 165.80 | 165.69 | qfq | 11,577,597 | 1,921,281,122 | 6.70% |
| 2025-11-18 | 175.76 | 175.76 | 155.00 | 155.39 | 155.29 | qfq | 10,315,756 | 1,664,510,866 | -11.59% |
| 2025-11-17 | 161.62 | 176.20 | 160.00 | 175.77 | 175.66 | qfq | 13,116,509 | 2,197,821,827 | 19.57% |
| 2025-11-14 | 142.10 | 155.00 | 142.10 | 147.00 | 146.91 | qfq | 8,344,310 | 1,243,048,168 | 5.71% |
| 2025-11-13 | 137.85 | 141.55 | 136.90 | 139.06 | 138.97 | qfq | 3,547,837 | 496,025,076 | 0.88% |
| 2025-11-12 | 142.46 | 142.46 | 135.60 | 137.85 | 137.76 | qfq | 4,189,759 | 576,378,306 | -4.20% |
| 2025-11-11 | 142.03 | 145.84 | 139.29 | 143.89 | 143.80 | qfq | 4,940,327 | 706,863,798 | -0.08% |
| 2025-11-10 | 150.01 | 150.08 | 142.56 | 144.00 | 143.91 | qfq | 5,551,934 | 806,598,406 | -5.31% |
| 2025-11-07 | 158.00 | 158.00 | 150.80 | 152.08 | 151.98 | qfq | 5,832,902 | 891,797,035 | -4.71% |
| 2025-11-06 | 152.18 | 161.80 | 150.50 | 159.60 | 159.50 | qfq | 7,463,551 | 1,176,196,023 | 3.74% |
| 2025-11-05 | 152.01 | 159.49 | 150.00 | 153.85 | 153.75 | qfq | 6,137,657 | 943,890,625 | -1.92% |
| 2025-11-04 | 150.09 | 163.26 | 149.00 | 156.86 | 156.76 | qfq | 8,942,134 | 1,413,290,664 | 3.01% |
| 2025-11-03 | 149.36 | 155.43 | 148.91 | 152.27 | 152.17 | qfq | 6,118,818 | 936,978,671 | 0.84% |
| 2025-10-31 | 152.03 | 155.50 | 150.10 | 151.00 | 150.90 | qfq | 4,855,200 | 738,945,937 | -1.31% |
| 2025-10-30 | 160.03 | 161.80 | 152.26 | 153.00 | 152.90 | qfq | 8,005,075 | 1,247,372,388 | -5.89% |
| 2025-10-29 | 161.00 | 174.00 | 157.35 | 162.58 | 162.47 | qfq | 12,331,558 | 2,009,303,148 | -3.40% |
| 2025-10-28 | 146.20 | 172.66 | 145.00 | 168.30 | 168.19 | qfq | 13,910,208 | 2,201,863,609 | 16.46% |
| 2025-10-27 | 142.30 | 148.88 | 142.23 | 144.51 | 144.42 | qfq | 6,953,593 | 1,005,225,974 | -1.75% |
| 2025-10-24 | 143.50 | 154.01 | 135.88 | 147.08 | 146.99 | qfq | 9,505,310 | 1,397,005,585 | 5.06% |
| 2025-10-23 | 138.41 | 149.00 | 137.06 | 140.00 | 139.91 | qfq | 9,039,980 | 1,294,862,978 | 3.69% |
| 2025-10-22 | 140.13 | 141.55 | 134.01 | 135.02 | 134.93 | qfq | 5,741,333 | 785,881,215 | -5.06% |
| 2025-10-21 | 145.00 | 145.00 | 139.00 | 142.21 | 142.12 | qfq | 4,769,834 | 675,099,794 | 0.06% |
| 2025-10-20 | 140.00 | 145.80 | 138.00 | 142.12 | 142.03 | qfq | 6,154,461 | 872,199,257 | -1.17% |
| 2025-10-17 | 146.69 | 151.89 | 138.58 | 143.80 | 143.71 | qfq | 7,584,344 | 1,094,667,846 | -2.18% |
| 2025-10-16 | 149.01 | 157.98 | 145.10 | 147.00 | 146.91 | qfq | 9,356,779 | 1,420,528,085 | 1.16% |
| 2025-10-15 | 151.00 | 151.33 | 132.82 | 145.32 | 145.23 | qfq | 8,911,920 | 1,275,869,748 | -7.97% |
| 2025-10-14 | 155.00 | 166.09 | 147.70 | 157.90 | 157.80 | qfq | 13,905,584 | 2,178,877,672 | -0.18% |
| 2025-10-13 | 125.88 | 158.74 | 124.80 | 158.18 | 158.08 | qfq | 13,112,847 | 1,924,516,073 | 19.58% |
| 2025-10-10 | 117.00 | 138.88 | 115.33 | 132.28 | 132.19 | qfq | 12,294,286 | 1,566,054,773 | 13.06% |
| 2025-10-09 | 114.29 | 118.30 | 111.50 | 117.00 | 116.92 | qfq | 6,172,583 | 706,659,705 | 1.86% |
| 2025-09-30 | 111.61 | 118.31 | 110.49 | 114.86 | 114.79 | qfq | 6,321,193 | 720,295,608 | 2.91% |
| 2025-09-29 | 115.91 | 116.00 | 110.00 | 111.61 | 111.54 | qfq | 5,745,455 | 641,963,952 | -5.01% |
| 2025-09-26 | 113.34 | 123.75 | 112.36 | 117.50 | 117.42 | qfq | 8,095,507 | 956,747,672 | 3.11% |
| 2025-09-25 | 114.41 | 116.80 | 113.30 | 113.96 | 113.89 | qfq | 3,280,680 | 376,723,373 | -1.26% |
| 2025-09-24 | 115.23 | 115.88 | 113.43 | 115.42 | 115.35 | qfq | 2,893,021 | 331,981,975 | -0.80% |
| 2025-09-23 | 119.01 | 119.94 | 113.07 | 116.35 | 116.27 | qfq | 4,919,752 | 567,985,022 | -2.23% |
| 2025-09-22 | 122.27 | 122.80 | 116.93 | 119.00 | 118.92 | qfq | 5,589,123 | 663,845,698 | -4.88% |
| 2025-09-19 | 121.61 | 129.89 | 121.50 | 125.10 | 125.02 | qfq | 5,893,041 | 745,237,864 | 1.19% |
| 2025-09-18 | 125.08 | 130.73 | 121.02 | 123.63 | 123.55 | qfq | 6,631,566 | 838,517,635 | -2.64% |
| 2025-09-17 | 129.70 | 130.96 | 124.85 | 126.98 | 126.90 | qfq | 4,933,139 | 625,873,181 | -1.60% |
| 2025-09-16 | 131.16 | 132.80 | 126.63 | 129.05 | 128.97 | qfq | 6,042,801 | 783,780,076 | -1.59% |
| 2025-09-15 | 130.00 | 138.44 | 127.66 | 131.14 | 131.06 | qfq | 6,917,705 | 918,903,805 | -1.34% |
| 2025-09-12 | 120.41 | 139.90 | 120.00 | 132.92 | 132.83 | qfq | 10,888,823 | 1,409,985,134 | 10.09% |
| 2025-09-11 | 114.39 | 125.00 | 110.00 | 120.74 | 120.66 | qfq | 8,541,218 | 1,004,974,248 | 5.66% |
| 2025-09-10 | 115.01 | 117.85 | 113.18 | 114.27 | 114.20 | qfq | 5,343,442 | 613,963,099 | -1.53% |
| 2025-09-09 | 114.00 | 121.88 | 113.00 | 116.05 | 115.98 | qfq | 7,113,296 | 837,002,394 | 1.82% |
| 2025-09-08 | 116.00 | 118.92 | 112.00 | 113.98 | 113.91 | qfq | 7,464,928 | 857,052,386 | -4.96% |
| 2025-09-05 | 117.37 | 125.79 | 111.33 | 119.93 | 119.85 | qfq | 8,908,864 | 1,051,889,230 | 1.01% |
| 2025-09-04 | 140.00 | 142.26 | 118.73 | 118.73 | 118.65 | qfq | 10,500,563 | 1,310,890,348 | -20.00% |
| 2025-09-03 | 185.54 | 198.00 | 148.41 | 148.41 | 148.31 | qfq | 11,497,593 | 1,917,411,235 | -20.00% |
| 2025-09-02 | 173.56 | 190.50 | 168.00 | 185.51 | 185.39 | qfq | 9,800,088 | 1,767,432,702 | 3.00% |
| 2025-09-01 | 175.00 | 197.00 | 167.00 | 180.11 | 179.99 | qfq | 12,981,969 | 2,380,587,680 | -1.13% |
| 2025-08-29 | 150.80 | 182.16 | 148.88 | 182.16 | 182.04 | qfq | 12,936,911 | 2,148,375,704 | 20.00% |
| 2025-08-28 | 157.00 | 160.00 | 148.44 | 151.80 | 151.70 | qfq | 5,618,699 | 856,208,927 | -2.55% |
| 2025-08-27 | 163.45 | 166.01 | 153.00 | 155.78 | 155.68 | qfq | 7,786,389 | 1,229,210,842 | -6.97% |
| 2025-08-26 | 163.60 | 175.00 | 162.51 | 167.46 | 167.35 | qfq | 7,801,458 | 1,320,977,125 | 2.37% |
| 2025-08-25 | 162.01 | 168.00 | 161.00 | 163.58 | 163.47 | qfq | 6,637,305 | 1,090,303,783 | -1.43% |
| 2025-08-22 | 162.52 | 167.25 | 157.00 | 165.95 | 165.84 | qfq | 7,045,680 | 1,146,335,099 | 2.08% |
| 2025-08-21 | 164.00 | 175.00 | 160.00 | 162.57 | 162.47 | qfq | 6,307,541 | 1,041,254,353 | -3.63% |
| 2025-08-20 | 170.17 | 182.96 | 166.00 | 168.70 | 168.59 | qfq | 8,379,490 | 1,469,384,507 | -2.49% |
| 2025-08-19 | 164.50 | 188.00 | 159.94 | 173.00 | 172.89 | qfq | 12,267,948 | 2,147,568,325 | 1.24% |
| 2025-08-18 | 147.39 | 175.31 | 141.00 | 170.88 | 170.77 | qfq | 12,870,359 | 1,990,853,057 | 15.02% |
| 2025-08-15 | 145.99 | 152.57 | 138.90 | 148.57 | 148.47 | qfq | 7,545,296 | 1,096,405,360 | 1.00% |
| 2025-08-14 | 155.71 | 162.77 | 140.00 | 147.10 | 147.00 | qfq | 8,722,018 | 1,304,215,524 | -8.65% |
| 2025-08-13 | 150.00 | 175.50 | 147.79 | 161.03 | 160.93 | qfq | 11,528,483 | 1,880,898,316 | 4.19% |
| 2025-08-12 | 158.40 | 166.32 | 149.00 | 154.56 | 154.46 | qfq | 10,098,527 | 1,565,166,564 | -2.42% |
| 2025-08-11 | 140.03 | 163.30 | 135.50 | 158.40 | 158.30 | qfq | 12,086,096 | 1,863,690,841 | 11.55% |
| 2025-08-08 | 145.10 | 153.56 | 136.00 | 142.00 | 141.91 | qfq | 12,145,357 | 1,761,388,489 | -11.24% |
| 2025-08-07 | 163.00 | 177.68 | 145.00 | 159.99 | 159.89 | qfq | 16,920,342 | 2,680,036,674 | 1.32% |
| 2025-08-06 | 130.00 | 157.90 | 126.03 | 157.90 | 157.80 | qfq | 12,883,097 | 1,891,959,191 | 20.00% |
| 2025-08-05 | 113.70 | 137.60 | 112.00 | 131.58 | 131.50 | qfq | 16,069,826 | 2,014,843,441 | 14.64% |
| 2025-08-04 | 92.01 | 114.78 | 92.01 | 114.78 | 114.71 | qfq | 13,914,118 | 1,481,273,576 | 20.00% |
| 2025-08-01 | 97.88 | 108.00 | 92.07 | 95.65 | 95.59 | qfq | 14,390,982 | 1,405,057,275 | -7.09% |
| 2025-07-31 | 85.67 | 105.00 | 85.66 | 102.95 | 102.88 | qfq | 15,736,401 | 1,482,455,992 | 17.22% |
| 2025-07-30 | 89.29 | 94.30 | 83.97 | 87.83 | 87.77 | qfq | 12,039,216 | 1,075,207,873 | 0.54% |
| 2025-07-29 | 80.21 | 89.90 | 80.21 | 87.36 | 87.30 | qfq | 11,888,012 | 1,025,644,255 | 7.12% |
| 2025-07-28 | 78.04 | 85.60 | 77.81 | 81.55 | 81.50 | qfq | 7,331,269 | 602,980,933 | 3.75% |
| 2025-07-25 | 81.00 | 81.61 | 78.50 | 78.60 | 78.55 | qfq | 5,678,675 | 449,861,428 | -4.19% |
| 2025-07-24 | 80.01 | 82.04 | 78.01 | 82.04 | 81.99 | qfq | 7,140,214 | 575,441,480 | 1.13% |
| 2025-07-23 | 80.00 | 84.58 | 80.00 | 81.12 | 81.07 | qfq | 9,421,933 | 773,179,410 | -9.95% |
| 2025-07-22 | 82.01 | 95.61 | 81.61 | 90.08 | 90.02 | qfq | 12,921,564 | 1,156,007,395 | 8.50% |
| 2025-07-21 | 81.10 | 85.57 | 81.10 | 83.02 | 82.97 | qfq | 7,018,460 | 584,727,995 | -0.71% |
| 2025-07-18 | 83.50 | 87.80 | 80.60 | 83.61 | 83.56 | qfq | 10,306,786 | 863,721,440 | -2.18% |
| 2025-07-17 | 81.00 | 86.65 | 80.01 | 85.47 | 85.41 | qfq | 11,503,862 | 965,855,974 | 5.88% |
| 2025-07-16 | 75.99 | 83.45 | 73.90 | 80.72 | 80.67 | qfq | 9,996,121 | 786,709,751 | 6.59% |
| 2025-07-15 | 76.13 | 79.18 | 74.70 | 75.73 | 75.68 | qfq | 4,987,163 | 378,850,656 | -1.99% |
| 2025-07-14 | 76.13 | 79.18 | 74.52 | 77.27 | 77.22 | qfq | 5,787,565 | 446,739,905 | 0.47% |
| 2025-07-11 | 73.13 | 78.49 | 73.10 | 76.91 | 76.86 | qfq | 7,858,031 | 596,453,403 | 3.48% |
| 2025-07-10 | 79.00 | 79.60 | 73.84 | 74.32 | 74.27 | qfq | 9,190,240 | 698,252,861 | -10.33% |
| 2025-07-09 | 84.03 | 89.40 | 82.40 | 82.88 | 82.83 | qfq | 10,342,297 | 885,960,696 | -2.34% |
| 2025-07-08 | 83.77 | 87.44 | 81.60 | 84.87 | 84.82 | qfq | 9,605,617 | 809,784,077 | 1.04% |
| 2025-07-07 | 79.20 | 84.50 | 77.10 | 84.00 | 83.95 | qfq | 9,610,245 | 787,124,633 | 5.00% |
| 2025-07-04 | 78.20 | 82.25 | 75.70 | 80.00 | 79.95 | qfq | 8,431,636 | 661,752,070 | -0.24% |
| 2025-07-03 | 78.38 | 83.15 | 78.31 | 80.19 | 80.14 | qfq | 9,414,016 | 756,889,047 | 2.82% |
| 2025-07-02 | 82.88 | 84.60 | 76.08 | 77.99 | 77.94 | qfq | 11,286,797 | 907,648,277 | -11.44% |
| 2025-07-01 | 89.61 | 100.46 | 83.88 | 88.06 | 88.00 | qfq | 15,704,675 | 1,403,605,594 | -7.75% |
| 2025-06-30 | 77.88 | 96.21 | 76.33 | 95.46 | 95.40 | qfq | 16,479,580 | 1,425,101,806 | 18.58% |
| 2025-06-27 | 69.00 | 82.60 | 67.00 | 80.50 | 80.45 | qfq | 16,810,513 | 1,261,005,247 | 14.98% |
| 2025-06-26 | 64.51 | 76.00 | 62.68 | 70.01 | 69.96 | qfq | 17,932,743 | 1,279,300,230 | 8.34% |
| 2025-06-25 | 52.76 | 64.62 | 52.75 | 64.62 | 64.58 | qfq | 18,562,653 | 1,106,007,828 | 20.00% |
| 2025-06-24 | 53.32 | 58.98 | 52.81 | 53.85 | 53.82 | qfq | 14,506,595 | 792,009,086 | -13.42% |
| 2025-06-23 | 59.34 | 64.80 | 57.48 | 62.20 | 62.16 | qfq | 14,350,331 | 877,643,371 | 3.67% |
| 2025-06-20 | 60.75 | 66.30 | 58.63 | 60.00 | 59.96 | qfq | 15,573,127 | 965,358,565 | -9.15% |
| 2025-06-19 | 55.05 | 66.04 | 55.03 | 66.04 | 66.00 | qfq | 17,501,035 | 1,032,372,837 | 20.01% |
| 2025-06-18 | 45.30 | 55.03 | 45.00 | 55.03 | 54.99 | qfq | 16,230,495 | 837,096,212 | 20.00% |
| 2025-06-17 | 44.04 | 48.95 | 42.30 | 45.86 | 45.83 | qfq | 14,348,169 | 647,313,253 | 1.91% |
| 2025-06-16 | 44.01 | 47.84 | 43.89 | 45.00 | 44.97 | qfq | 16,083,363 | 730,092,874 | 4.02% |
| 2025-06-13 | 36.41 | 43.26 | 36.41 | 43.26 | 43.23 | qfq | 14,103,372 | 579,629,918 | 20.00% |
| 2025-06-12 | 36.58 | 36.62 | 35.40 | 36.05 | 36.03 | qfq | 5,254,873 | 188,794,713 | -2.86% |
| 2025-06-11 | 36.77 | 37.78 | 35.71 | 37.11 | 37.09 | qfq | 5,724,853 | 209,847,951 | -2.34% |
| 2025-06-10 | 39.06 | 41.72 | 37.54 | 38.00 | 37.98 | qfq | 9,662,958 | 378,252,926 | 3.49% |
| 2025-05-23 | 35.14 | 37.54 | 34.76 | 36.72 | 36.70 | qfq | 6,935,865 | 253,356,477 | 3.44% |
| 2025-05-22 | 35.18 | 36.53 | 34.56 | 35.50 | 35.48 | qfq | 3,670,420 | 131,569,619 | 0.00% |
| 2025-05-21 | 35.71 | 35.90 | 34.70 | 35.50 | 35.48 | qfq | 2,187,810 | 77,097,199 | -0.73% |
| 2025-05-20 | 36.42 | 36.81 | 35.39 | 35.76 | 35.74 | qfq | 2,248,980 | 80,450,586 | -2.13% |
| 2025-05-19 | 36.19 | 36.86 | 35.42 | 36.54 | 36.52 | qfq | 2,510,886 | 91,025,495 | 1.39% |
| 2025-05-16 | 36.35 | 37.28 | 35.95 | 36.04 | 36.02 | qfq | 2,172,260 | 79,196,339 | -0.88% |
| 2025-05-15 | 36.84 | 37.77 | 36.08 | 36.36 | 36.34 | qfq | 2,642,040 | 97,063,033 | -1.20% |
| 2025-05-14 | 37.47 | 38.72 | 36.00 | 36.80 | 36.78 | qfq | 3,114,100 | 115,373,054 | -1.79% |
| 2025-05-13 | 38.42 | 38.85 | 37.30 | 37.47 | 37.45 | qfq | 4,705,900 | 178,690,332 | -2.93% |
| 2025-05-12 | 36.63 | 39.30 | 36.50 | 38.60 | 38.58 | qfq | 7,299,260 | 279,833,296 | 2.99% |
| 2025-05-09 | 38.00 | 38.50 | 36.81 | 37.48 | 37.46 | qfq | 6,673,180 | 250,445,335 | -0.69% |
| 2025-05-08 | 35.98 | 38.15 | 35.25 | 37.74 | 37.72 | qfq | 8,178,080 | 301,350,074 | 1.83% |
| 2025-05-07 | 35.01 | 37.87 | 34.96 | 37.06 | 37.04 | qfq | 8,746,660 | 316,756,305 | 8.20% |
| 2025-05-06 | 33.36 | 34.45 | 33.00 | 34.25 | 34.23 | qfq | 3,665,940 | 123,287,941 | 3.13% |
| 2025-04-30 | 32.19 | 33.66 | 31.98 | 33.21 | 33.19 | qfq | 3,570,500 | 117,768,769 | 4.37% |
| 2025-04-29 | 31.11 | 32.20 | 30.71 | 31.82 | 31.80 | qfq | 1,901,907 | 60,467,625 | 1.34% |
| 2025-04-28 | 31.85 | 32.33 | 31.25 | 31.40 | 31.38 | qfq | 1,680,240 | 53,029,941 | -1.72% |
| 2025-04-25 | 32.23 | 32.49 | 31.81 | 31.95 | 31.93 | qfq | 1,515,467 | 48,611,186 | -0.31% |
| 2025-04-24 | 32.95 | 32.95 | 31.71 | 32.05 | 32.03 | qfq | 2,553,304 | 82,385,859 | -3.38% |
| 2025-04-23 | 34.08 | 34.08 | 32.78 | 33.17 | 33.15 | qfq | 2,911,540 | 96,515,978 | -2.21% |
| 2025-04-22 | 34.48 | 34.48 | 33.70 | 33.92 | 33.90 | qfq | 2,361,660 | 80,409,656 | -0.67% |
| 2025-04-21 | 33.53 | 35.15 | 33.53 | 34.15 | 34.13 | qfq | 2,919,640 | 100,102,341 | 1.82% |
| 2025-04-18 | 35.10 | 35.48 | 33.50 | 33.54 | 33.52 | qfq | 4,011,860 | 136,789,599 | -5.01% |
| 2025-04-17 | 35.65 | 36.40 | 35.27 | 35.31 | 35.29 | qfq | 4,488,340 | 160,667,563 | -1.29% |
| 2025-04-16 | 37.00 | 38.20 | 35.41 | 35.77 | 35.75 | qfq | 4,859,540 | 176,765,908 | -3.45% |
| 2025-04-15 | 37.00 | 37.95 | 35.85 | 37.05 | 37.03 | qfq | 5,710,440 | 209,933,472 | -1.52% |
| 2025-04-14 | 36.43 | 39.00 | 36.07 | 37.62 | 37.60 | qfq | 7,643,800 | 284,499,434 | 1.65% |
| 2025-04-11 | 36.88 | 37.97 | 35.58 | 37.01 | 36.99 | qfq | 8,168,720 | 302,326,662 | 0.35% |
| 2025-04-10 | 37.34 | 38.43 | 35.68 | 36.88 | 36.86 | qfq | 10,467,871 | 387,807,611 | 5.98% |
| 2025-04-09 | 29.12 | 34.80 | 28.51 | 34.80 | 34.78 | qfq | 3,344,373 | 112,388,522 | 20.00% |
| 2025-04-08 | 27.40 | 29.88 | 27.40 | 29.00 | 28.98 | qfq | 2,981,155 | 86,616,033 | 5.88% |
| 2025-04-07 | 30.51 | 32.00 | 26.45 | 27.39 | 27.37 | qfq | 3,221,237 | 93,111,478 | -17.15% |
| 2025-04-03 | 32.99 | 34.20 | 32.53 | 33.06 | 33.04 | qfq | 2,000,780 | 66,599,548 | -1.05% |
| 2025-04-02 | 34.38 | 34.72 | 33.24 | 33.41 | 33.39 | qfq | 2,980,620 | 100,874,114 | -4.13% |
| 2025-04-01 | 34.50 | 35.60 | 33.70 | 34.85 | 34.83 | qfq | 3,875,480 | 134,348,219 | 4.75% |
| 2025-03-31 | 33.08 | 33.81 | 32.20 | 33.27 | 33.25 | qfq | 2,052,740 | 67,935,051 | 0.48% |
| 2025-03-28 | 33.52 | 34.00 | 32.71 | 33.11 | 33.09 | qfq | 2,168,760 | 72,248,617 | -1.43% |
| 2025-03-27 | 33.55 | 34.10 | 32.07 | 33.59 | 33.57 | qfq | 2,307,120 | 76,453,614 | 0.06% |
| 2025-03-26 | 33.40 | 34.10 | 33.07 | 33.57 | 33.55 | qfq | 1,640,080 | 55,030,602 | 0.51% |
| 2025-03-25 | 33.39 | 34.30 | 32.92 | 33.40 | 33.38 | qfq | 2,312,360 | 78,147,467 | 0.03% |
| 2025-03-24 | 35.98 | 35.98 | 32.23 | 33.39 | 33.37 | qfq | 4,268,092 | 143,501,534 | -7.33% |
| 2025-03-21 | 35.72 | 36.78 | 35.35 | 36.03 | 36.01 | qfq | 3,833,960 | 138,257,863 | -0.19% |
| 2025-03-20 | 35.12 | 36.69 | 34.78 | 36.10 | 36.08 | qfq | 4,355,840 | 155,992,330 | 1.55% |
| 2025-03-19 | 35.15 | 36.11 | 34.92 | 35.55 | 35.53 | qfq | 3,403,346 | 120,990,934 | 0.48% |
| 2025-03-18 | 36.02 | 36.27 | 35.08 | 35.38 | 35.36 | qfq | 3,641,945 | 129,158,257 | -1.17% |
| 2025-03-17 | 36.48 | 36.99 | 35.72 | 35.80 | 35.78 | qfq | 4,178,711 | 150,435,592 | -3.30% |
| 2025-03-14 | 38.00 | 38.28 | 36.37 | 37.02 | 37.00 | qfq | 6,470,030 | 240,113,249 | -5.80% |
| 2025-03-13 | 36.81 | 39.99 | 36.36 | 39.30 | 39.27 | qfq | 8,907,669 | 340,254,391 | 5.79% |
| 2025-03-12 | 38.49 | 38.88 | 36.51 | 37.15 | 37.13 | qfq | 6,963,190 | 260,525,780 | -0.67% |
| 2025-03-11 | 35.00 | 39.47 | 34.55 | 37.40 | 37.38 | qfq | 8,420,320 | 313,513,060 | 4.56% |
| 2025-03-10 | 34.64 | 36.49 | 34.64 | 35.77 | 35.75 | qfq | 6,841,375 | 245,722,063 | 2.46% |
| 2025-03-07 | 34.31 | 37.67 | 34.22 | 34.91 | 34.89 | qfq | 9,019,340 | 322,477,866 | 1.25% |
| 2025-03-06 | 34.67 | 34.94 | 33.90 | 34.48 | 34.46 | qfq | 5,445,635 | 187,444,284 | 0.12% |
| 2025-03-05 | 35.56 | 35.74 | 34.01 | 34.44 | 34.42 | qfq | 8,660,594 | 300,878,969 | -3.64% |
| 2025-03-04 | 29.60 | 35.74 | 29.50 | 35.74 | 35.72 | qfq | 7,274,539 | 244,993,840 | 20.01% |
| 2025-03-03 | 29.75 | 30.64 | 29.61 | 29.78 | 29.76 | qfq | 1,795,897 | 54,220,050 | 0.13% |
| 2025-02-28 | 31.00 | 31.25 | 29.67 | 29.74 | 29.72 | qfq | 1,850,636 | 56,279,365 | -3.66% |
| 2025-02-27 | 31.23 | 31.39 | 30.36 | 30.87 | 30.85 | qfq | 1,796,700 | 55,413,931 | -1.69% |
| 2025-02-26 | 31.22 | 31.76 | 31.00 | 31.40 | 31.38 | qfq | 1,836,677 | 57,599,180 | 0.80% |
| 2025-02-25 | 30.92 | 31.34 | 30.56 | 31.15 | 31.13 | qfq | 1,392,490 | 43,223,500 | 0.39% |
| 2025-02-24 | 31.22 | 31.41 | 30.57 | 31.03 | 31.01 | qfq | 1,509,050 | 46,826,298 | -0.61% |
| 2025-02-21 | 30.88 | 31.33 | 30.75 | 31.22 | 31.20 | qfq | 1,618,320 | 50,330,945 | 0.06% |
| 2025-02-20 | 30.55 | 31.41 | 30.35 | 31.20 | 31.18 | qfq | 2,255,920 | 70,083,798 | 2.06% |
| 2025-02-19 | 29.51 | 30.66 | 29.43 | 30.57 | 30.55 | qfq | 1,603,657 | 48,498,100 | 3.52% |
| 2025-02-18 | 30.67 | 30.67 | 29.39 | 29.53 | 29.51 | qfq | 1,346,620 | 40,459,756 | -3.18% |
| 2025-02-17 | 30.00 | 30.73 | 29.98 | 30.50 | 30.48 | qfq | 1,422,660 | 43,265,407 | 1.26% |
| 2025-02-14 | 30.33 | 30.33 | 29.86 | 30.12 | 30.10 | qfq | 1,246,320 | 37,472,614 | 0.43% |
| 2025-02-13 | 30.46 | 30.77 | 29.96 | 29.99 | 29.97 | qfq | 1,238,457 | 37,522,009 | -1.54% |
| 2025-02-12 | 30.55 | 30.68 | 30.27 | 30.46 | 30.44 | qfq | 1,188,960 | 36,182,403 | 0.07% |
| 2025-02-11 | 31.00 | 31.00 | 30.40 | 30.44 | 30.42 | qfq | 1,486,520 | 45,473,512 | -1.84% |
| 2025-02-10 | 30.50 | 31.02 | 30.18 | 31.01 | 30.99 | qfq | 1,745,660 | 53,547,290 | 2.75% |
| 2025-02-07 | 30.26 | 30.60 | 29.71 | 30.18 | 30.16 | qfq | 1,916,480 | 58,058,132 | 0.00% |
| 2025-02-06 | 29.85 | 30.24 | 29.03 | 30.18 | 30.16 | qfq | 1,621,040 | 48,274,560 | 3.25% |
| 2025-02-05 | 28.89 | 29.49 | 28.89 | 29.23 | 29.21 | qfq | 1,147,460 | 33,516,106 | 2.13% |
| 2025-01-27 | 29.04 | 29.59 | 28.48 | 28.62 | 28.60 | qfq | 934,620 | 27,082,125 | -1.48% |
| 2025-01-24 | 28.50 | 29.13 | 28.11 | 29.05 | 29.03 | qfq | 1,395,360 | 40,038,358 | 2.14% |
| 2025-01-23 | 28.89 | 29.47 | 28.43 | 28.44 | 28.42 | qfq | 1,402,100 | 40,769,300 | -0.49% |
| 2025-01-22 | 29.37 | 29.37 | 28.44 | 28.58 | 28.56 | qfq | 1,043,881 | 29,985,312 | -2.19% |
| 2025-01-21 | 29.81 | 30.06 | 28.83 | 29.22 | 29.20 | qfq | 1,742,840 | 50,938,838 | -2.79% |
| 2025-01-20 | 30.38 | 30.58 | 29.68 | 30.06 | 30.04 | qfq | 1,065,840 | 32,207,747 | -0.53% |
| 2025-01-17 | 30.38 | 30.75 | 30.00 | 30.22 | 30.20 | qfq | 761,720 | 23,104,642 | -0.36% |
| 2025-01-16 | 30.62 | 31.07 | 30.06 | 30.33 | 30.31 | qfq | 1,174,100 | 35,906,780 | -0.75% |
| 2025-01-15 | 31.49 | 31.49 | 30.50 | 30.56 | 30.54 | qfq | 1,142,960 | 35,214,672 | -1.80% |
| 2025-01-14 | 30.60 | 31.15 | 30.09 | 31.12 | 31.10 | qfq | 1,588,600 | 48,919,701 | 3.32% |
| 2025-01-13 | 29.50 | 30.49 | 28.62 | 30.12 | 30.10 | qfq | 1,096,200 | 32,572,459 | 1.31% |
| 2025-01-10 | 30.93 | 31.20 | 29.73 | 29.73 | 29.71 | qfq | 1,083,600 | 32,985,646 | -3.82% |
| 2025-01-09 | 30.50 | 31.23 | 29.92 | 30.91 | 30.89 | qfq | 1,068,155 | 32,981,987 | 0.68% |
| 2025-01-08 | 30.42 | 31.52 | 29.51 | 30.70 | 30.68 | qfq | 1,395,345 | 42,743,315 | 0.52% |
| 2025-01-07 | 29.56 | 30.58 | 29.50 | 30.54 | 30.52 | qfq | 975,170 | 29,268,380 | 3.53% |
| 2025-01-06 | 29.66 | 30.00 | 28.51 | 29.50 | 29.48 | qfq | 1,122,480 | 33,088,527 | -0.84% |
| 2025-01-03 | 31.86 | 32.39 | 29.51 | 29.75 | 29.73 | qfq | 1,636,959 | 50,289,012 | -6.59% |
| 2025-01-02 | 33.41 | 33.55 | 31.52 | 31.85 | 31.83 | qfq | 1,561,900 | 50,725,017 | -4.18% |
| 2024-12-31 | 33.85 | 34.24 | 33.19 | 33.24 | 33.22 | qfq | 1,254,844 | 42,171,357 | -1.74% |
| 2024-12-30 | 33.86 | 34.44 | 33.10 | 33.83 | 33.81 | qfq | 1,240,266 | 42,151,134 | -1.05% |
| 2024-12-27 | 34.98 | 35.34 | 33.95 | 34.19 | 34.17 | qfq | 1,530,026 | 52,962,645 | 0.77% |
| 2024-12-26 | 33.06 | 34.30 | 33.05 | 33.93 | 33.91 | qfq | 1,392,280 | 47,308,318 | 2.76% |
| 2024-12-25 | 34.58 | 34.58 | 32.99 | 33.02 | 33.00 | qfq | 1,377,775 | 46,154,693 | -2.68% |
| 2024-12-24 | 33.77 | 34.44 | 32.86 | 33.93 | 33.91 | qfq | 1,477,160 | 49,792,348 | 0.53% |
| 2024-12-23 | 35.98 | 35.98 | 33.75 | 33.75 | 33.73 | qfq | 1,644,396 | 56,737,730 | -5.20% |
| 2024-12-20 | 35.41 | 35.95 | 34.89 | 35.60 | 35.58 | qfq | 1,360,020 | 48,361,433 | 1.17% |
| 2024-12-19 | 34.88 | 35.40 | 34.50 | 35.19 | 35.17 | qfq | 1,319,260 | 46,192,342 | 0.28% |
| 2024-12-18 | 35.17 | 35.60 | 34.09 | 35.09 | 35.07 | qfq | 1,699,419 | 59,478,983 | -0.20% |
| 2024-12-17 | 37.01 | 37.17 | 34.94 | 35.16 | 35.14 | qfq | 2,143,399 | 76,518,292 | -4.92% |
| 2024-12-16 | 38.13 | 38.17 | 36.65 | 36.98 | 36.96 | qfq | 1,774,959 | 66,407,760 | -2.81% |
| 2024-12-13 | 38.91 | 39.18 | 38.01 | 38.05 | 38.03 | qfq | 2,518,160 | 96,848,852 | -3.35% |
| 2024-12-12 | 39.18 | 40.28 | 38.80 | 39.37 | 39.34 | qfq | 3,121,580 | 123,451,526 | -0.43% |
| 2024-12-11 | 39.60 | 40.20 | 38.73 | 39.54 | 39.51 | qfq | 3,223,780 | 126,983,226 | 0.23% |
| 2024-12-10 | 39.42 | 40.27 | 38.67 | 39.45 | 39.42 | qfq | 4,213,188 | 166,345,299 | 2.90% |
| 2024-12-09 | 38.81 | 39.29 | 37.80 | 38.34 | 38.32 | qfq | 3,432,880 | 131,783,723 | -3.30% |
| 2024-12-06 | 39.40 | 40.79 | 39.02 | 39.65 | 39.62 | qfq | 5,510,182 | 219,580,496 | 0.89% |
| 2024-12-05 | 37.69 | 39.76 | 37.38 | 39.30 | 39.27 | qfq | 4,939,020 | 191,828,252 | 3.78% |
| 2024-12-04 | 38.50 | 38.83 | 37.69 | 37.87 | 37.85 | qfq | 2,963,300 | 113,332,397 | -1.48% |
| 2024-12-03 | 38.20 | 39.20 | 37.77 | 38.44 | 38.42 | qfq | 2,844,631 | 109,290,692 | -0.31% |
| 2024-12-02 | 37.86 | 38.56 | 37.56 | 38.56 | 38.54 | qfq | 3,363,821 | 128,487,797 | 1.88% |
| 2024-11-29 | 36.39 | 38.66 | 36.02 | 37.85 | 37.83 | qfq | 3,648,240 | 137,046,355 | 2.44% |
| 2024-11-28 | 36.79 | 38.30 | 36.23 | 36.95 | 36.93 | qfq | 3,134,053 | 116,472,112 | 0.19% |
| 2024-11-27 | 34.84 | 36.88 | 33.70 | 36.88 | 36.86 | qfq | 3,347,552 | 119,324,596 | 4.54% |
| 2024-11-26 | 36.42 | 37.56 | 34.90 | 35.28 | 35.26 | qfq | 3,473,140 | 124,799,432 | -4.70% |
| 2024-11-25 | 37.19 | 38.00 | 35.64 | 37.02 | 37.00 | qfq | 5,595,612 | 204,513,892 | -5.63% |
| 2024-11-22 | 37.56 | 42.00 | 37.07 | 39.23 | 39.20 | qfq | 7,973,724 | 319,167,655 | 3.24% |
| 2024-11-21 | 37.79 | 38.90 | 37.50 | 38.00 | 37.98 | qfq | 2,495,053 | 95,195,674 | -0.31% |
| 2024-11-20 | 36.30 | 38.66 | 35.87 | 38.12 | 38.10 | qfq | 3,164,574 | 119,106,029 | 5.83% |
| 2024-11-19 | 34.81 | 36.02 | 34.71 | 36.02 | 36.00 | qfq | 1,593,920 | 56,313,079 | 3.45% |
| 2024-11-18 | 36.27 | 36.83 | 34.50 | 34.82 | 34.80 | qfq | 1,980,640 | 69,693,421 | -3.97% |
| 2024-11-15 | 37.68 | 38.20 | 36.20 | 36.26 | 36.24 | qfq | 2,372,905 | 88,433,322 | -3.92% |
| 2024-11-14 | 38.86 | 39.59 | 37.65 | 37.74 | 37.72 | qfq | 2,143,937 | 82,533,523 | -4.31% |
| 2024-11-13 | 39.03 | 39.60 | 37.80 | 39.44 | 39.41 | qfq | 2,670,735 | 103,337,495 | 0.08% |
| 2024-11-12 | 41.00 | 41.03 | 38.86 | 39.41 | 39.38 | qfq | 4,449,874 | 177,533,804 | -3.88% |
| 2024-11-11 | 41.80 | 41.80 | 39.62 | 41.00 | 40.97 | qfq | 6,356,304 | 258,293,439 | 0.47% |
| 2024-11-08 | 38.10 | 42.99 | 38.00 | 40.81 | 40.78 | qfq | 7,760,900 | 311,787,418 | 8.19% |
| 2024-11-07 | 37.59 | 38.17 | 36.90 | 37.72 | 37.70 | qfq | 3,652,702 | 136,704,319 | -1.49% |
| 2024-11-06 | 38.43 | 39.96 | 37.90 | 38.29 | 38.27 | qfq | 4,885,092 | 189,305,712 | -0.36% |
| 2024-11-05 | 36.04 | 38.79 | 36.04 | 38.43 | 38.41 | qfq | 4,931,010 | 187,950,504 | 6.01% |
| 2024-11-04 | 35.45 | 36.78 | 35.21 | 36.25 | 36.23 | qfq | 3,128,980 | 112,793,963 | 1.23% |
| 2024-11-01 | 40.11 | 40.19 | 35.12 | 35.81 | 35.79 | qfq | 5,326,121 | 199,540,786 | -11.41% |
| 2024-10-31 | 38.91 | 40.75 | 38.50 | 40.42 | 40.39 | qfq | 5,931,954 | 236,003,195 | 3.46% |
| 2024-10-30 | 37.90 | 39.38 | 37.06 | 39.07 | 39.04 | qfq | 5,308,690 | 205,884,021 | 2.98% |
| 2024-10-29 | 39.08 | 40.23 | 37.86 | 37.94 | 37.92 | qfq | 4,703,177 | 182,657,057 | -4.07% |
| 2024-10-28 | 38.28 | 40.30 | 38.17 | 39.55 | 39.52 | qfq | 5,892,746 | 231,600,428 | 3.18% |
| 2024-10-25 | 38.33 | 38.79 | 37.71 | 38.33 | 38.31 | qfq | 4,912,941 | 187,232,739 | -0.13% |
| 2024-10-24 | 39.87 | 40.15 | 37.88 | 38.38 | 38.36 | qfq | 7,178,977 | 278,511,105 | -8.29% |
| 2024-10-23 | 41.23 | 45.02 | 41.01 | 41.85 | 41.82 | qfq | 8,541,066 | 367,755,980 | -1.09% |
| 2024-10-22 | 44.32 | 44.35 | 41.00 | 42.31 | 42.28 | qfq | 8,112,166 | 344,017,919 | -6.62% |
| 2024-10-21 | 41.40 | 46.00 | 41.01 | 45.31 | 45.28 | qfq | 12,698,422 | 560,236,112 | 6.41% |
| 2024-10-18 | 42.00 | 44.00 | 39.80 | 42.58 | 42.55 | qfq | 11,990,620 | 505,605,073 | -2.11% |
| 2024-10-17 | 44.57 | 47.00 | 41.42 | 43.50 | 43.47 | qfq | 13,100,506 | 569,276,438 | -4.50% |
| 2024-10-16 | 39.67 | 49.00 | 39.67 | 45.55 | 45.52 | qfq | 16,526,270 | 739,224,445 | 6.65% |
| 2024-10-15 | 35.59 | 42.71 | 34.20 | 42.71 | 42.68 | qfq | 17,574,080 | 690,044,806 | 20.01% |
| 2024-10-14 | 32.60 | 35.59 | 32.22 | 35.59 | 35.57 | qfq | 6,105,057 | 211,829,475 | 19.99% |
| 2024-10-11 | 31.32 | 32.00 | 28.87 | 29.66 | 29.64 | qfq | 3,857,555 | 116,064,870 | -6.96% |
| 2024-10-10 | 31.55 | 33.33 | 31.24 | 31.88 | 31.86 | qfq | 4,859,639 | 156,343,446 | 1.82% |
| 2024-10-09 | 34.00 | 35.90 | 31.21 | 31.31 | 31.29 | qfq | 7,065,403 | 240,235,379 | -14.96% |
| 2024-10-08 | 36.66 | 36.82 | 32.01 | 36.82 | 36.80 | qfq | 9,945,170 | 349,999,314 | 20.01% |
| 2024-09-30 | 28.50 | 32.00 | 27.23 | 30.68 | 30.66 | qfq | 6,499,812 | 190,267,714 | 13.84% |
| 2024-09-27 | 25.77 | 27.23 | 25.77 | 26.95 | 26.93 | qfq | 4,143,009 | 109,688,819 | 4.90% |
| 2024-09-26 | 25.20 | 25.70 | 25.03 | 25.69 | 25.67 | qfq | 3,282,709 | 83,330,169 | 0.35% |
| 2024-09-25 | 24.79 | 26.61 | 24.69 | 25.60 | 25.58 | qfq | 4,206,580 | 106,704,579 | 3.18% |
| 2024-09-24 | 24.45 | 24.83 | 23.69 | 24.81 | 24.79 | qfq | 3,550,806 | 86,187,075 | 1.51% |
| 2024-09-23 | 23.06 | 25.43 | 22.92 | 24.44 | 24.42 | qfq | 3,087,540 | 74,920,675 | 5.76% |
| 2024-09-20 | 23.35 | 23.65 | 22.90 | 23.11 | 23.10 | qfq | 849,486 | 19,747,502 | -0.82% |
| 2024-09-19 | 23.19 | 23.55 | 22.91 | 23.30 | 23.28 | qfq | 955,500 | 22,248,355 | 1.13% |
| 2024-09-18 | 22.98 | 23.13 | 22.41 | 23.04 | 23.03 | qfq | 1,059,260 | 24,180,336 | 0.17% |
| 2024-09-13 | 23.72 | 23.74 | 22.98 | 23.00 | 22.99 | qfq | 999,500 | 23,309,736 | -2.46% |
| 2024-09-12 | 23.98 | 24.18 | 23.57 | 23.58 | 23.56 | qfq | 735,400 | 17,579,613 | -1.34% |
| 2024-09-11 | 24.00 | 24.21 | 23.72 | 23.90 | 23.88 | qfq | 628,620 | 15,031,896 | -1.08% |
| 2024-09-10 | 24.46 | 24.46 | 23.73 | 24.16 | 24.14 | qfq | 840,600 | 20,229,172 | 0.42% |
| 2024-09-09 | 23.60 | 24.20 | 23.17 | 24.06 | 24.04 | qfq | 716,780 | 17,160,935 | 0.67% |
| 2024-09-06 | 24.60 | 24.72 | 23.85 | 23.90 | 23.88 | qfq | 1,067,520 | 25,792,079 | -2.73% |
| 2024-09-05 | 24.78 | 24.78 | 24.20 | 24.57 | 24.55 | qfq | 937,960 | 23,060,496 | 0.61% |
| 2024-09-04 | 24.60 | 24.68 | 24.25 | 24.42 | 24.40 | qfq | 819,080 | 20,020,290 | -0.69% |
| 2024-09-03 | 24.23 | 24.75 | 24.17 | 24.59 | 24.57 | qfq | 1,167,700 | 28,624,255 | 1.49% |
| 2024-09-02 | 24.85 | 25.10 | 24.17 | 24.23 | 24.21 | qfq | 1,244,240 | 30,562,731 | -2.10% |
| 2024-08-30 | 24.40 | 25.10 | 24.04 | 24.75 | 24.73 | qfq | 1,676,500 | 41,304,004 | 2.32% |
| 2024-08-29 | 23.60 | 24.45 | 23.22 | 24.19 | 24.17 | qfq | 1,787,726 | 42,921,418 | 2.50% |
| 2024-08-28 | 24.51 | 24.88 | 23.51 | 23.60 | 23.58 | qfq | 2,466,526 | 59,024,101 | -6.90% |
| 2024-08-27 | 26.00 | 26.00 | 25.22 | 25.35 | 25.33 | qfq | 1,198,266 | 30,501,926 | -2.39% |
| 2024-08-26 | 25.89 | 26.18 | 25.75 | 25.97 | 25.95 | qfq | 840,586 | 21,842,700 | 0.70% |
| 2024-08-23 | 26.20 | 26.46 | 25.53 | 25.79 | 25.77 | qfq | 1,455,466 | 37,678,865 | -2.20% |
| 2024-08-22 | 26.85 | 27.35 | 26.29 | 26.37 | 26.35 | qfq | 1,412,506 | 37,889,015 | -1.75% |
| 2024-08-21 | 27.30 | 27.50 | 26.80 | 26.84 | 26.82 | qfq | 1,252,960 | 34,043,429 | -0.89% |
| 2024-08-20 | 27.72 | 28.14 | 26.94 | 27.08 | 27.06 | qfq | 1,608,240 | 43,989,664 | -3.25% |
| 2024-08-19 | 27.44 | 28.28 | 27.13 | 27.99 | 27.97 | qfq | 2,037,720 | 56,644,086 | 1.34% |
| 2024-08-16 | 28.40 | 28.60 | 27.53 | 27.62 | 27.60 | qfq | 2,043,800 | 57,253,083 | -3.12% |
| 2024-08-15 | 28.91 | 29.02 | 28.26 | 28.51 | 28.49 | qfq | 2,202,640 | 62,895,932 | -1.86% |
| 2024-08-14 | 29.16 | 29.47 | 28.96 | 29.05 | 29.03 | qfq | 1,789,220 | 52,186,374 | -1.29% |
| 2024-08-13 | 28.65 | 29.60 | 28.30 | 29.43 | 29.41 | qfq | 2,653,060 | 77,279,497 | 2.12% |
| 2024-08-12 | 28.30 | 28.82 | 27.32 | 28.82 | 28.80 | qfq | 2,222,509 | 62,747,889 | 1.87% |
| 2024-08-09 | 28.66 | 29.10 | 28.23 | 28.29 | 28.27 | qfq | 2,029,300 | 58,147,370 | -1.63% |
| 2024-08-08 | 31.01 | 31.14 | 28.73 | 28.76 | 28.74 | qfq | 4,367,293 | 129,038,378 | -8.58% |
| 2024-08-07 | 30.75 | 31.65 | 30.45 | 31.46 | 31.44 | qfq | 3,576,340 | 111,586,287 | 2.11% |
| 2024-08-06 | 30.40 | 31.20 | 29.73 | 30.81 | 30.79 | qfq | 3,217,109 | 98,304,671 | 1.72% |
| 2024-08-05 | 30.35 | 31.94 | 29.98 | 30.29 | 30.27 | qfq | 3,912,959 | 120,799,949 | -2.07% |
| 2024-08-02 | 32.30 | 32.65 | 30.83 | 30.93 | 30.91 | qfq | 5,106,531 | 161,908,997 | -5.12% |
| 2024-08-01 | 31.15 | 32.90 | 31.11 | 32.60 | 32.58 | qfq | 6,583,486 | 212,829,513 | 3.00% |
| 2024-07-31 | 30.56 | 31.97 | 30.08 | 31.65 | 31.63 | qfq | 5,875,357 | 182,304,422 | 1.51% |
| 2024-07-30 | 30.30 | 31.75 | 29.89 | 31.18 | 31.16 | qfq | 5,715,128 | 177,272,705 | 2.10% |
| 2024-07-29 | 30.22 | 30.70 | 29.80 | 30.54 | 30.52 | qfq | 4,158,208 | 126,223,044 | 0.13% |
| 2024-07-26 | 29.67 | 30.86 | 29.47 | 30.50 | 30.48 | qfq | 5,477,068 | 165,774,133 | 3.01% |
| 2024-07-25 | 29.50 | 30.08 | 29.10 | 29.61 | 29.59 | qfq | 3,723,665 | 110,090,234 | -2.15% |
| 2024-07-24 | 29.02 | 31.00 | 28.48 | 30.26 | 30.24 | qfq | 5,901,852 | 175,111,921 | 2.79% |
| 2024-07-23 | 29.79 | 30.09 | 29.31 | 29.44 | 29.42 | qfq | 3,343,500 | 99,462,964 | -1.27% |
| 2024-07-22 | 29.10 | 30.16 | 29.09 | 29.82 | 29.80 | qfq | 3,545,420 | 105,256,493 | 0.44% |
| 2024-07-19 | 28.80 | 30.40 | 28.39 | 29.69 | 29.67 | qfq | 6,158,532 | 182,816,597 | 2.20% |
| 2024-07-18 | 26.91 | 29.38 | 26.00 | 29.05 | 29.03 | qfq | 6,513,999 | 183,361,983 | 7.95% |
| 2024-07-17 | 27.45 | 27.93 | 26.84 | 26.91 | 26.89 | qfq | 2,973,740 | 81,396,653 | -4.34% |
| 2024-07-16 | 28.77 | 28.99 | 27.40 | 28.13 | 28.11 | qfq | 3,604,368 | 101,333,508 | -0.60% |
| 2024-07-15 | 27.78 | 28.58 | 27.71 | 28.30 | 28.28 | qfq | 2,862,415 | 80,398,487 | 1.32% |
| 2024-07-12 | 28.75 | 29.38 | 27.90 | 27.93 | 27.91 | qfq | 3,273,000 | 92,922,824 | -1.69% |
| 2024-07-11 | 28.61 | 28.79 | 27.70 | 28.41 | 28.39 | qfq | 3,700,480 | 104,953,451 | 0.89% |
| 2024-07-10 | 27.70 | 28.35 | 27.61 | 28.16 | 28.14 | qfq | 4,172,156 | 116,924,908 | 1.29% |
| 2024-07-09 | 26.76 | 27.80 | 26.10 | 27.80 | 27.78 | qfq | 5,433,125 | 146,278,494 | 1.68% |
| 2024-07-08 | 30.52 | 30.52 | 27.28 | 27.34 | 27.32 | qfq | 7,011,290 | 200,585,957 | -10.36% |
| 2024-07-05 | 30.62 | 31.45 | 29.60 | 30.50 | 30.48 | qfq | 5,412,660 | 164,533,545 | 0.03% |
| 2024-07-04 | 31.69 | 32.35 | 30.00 | 30.49 | 30.47 | qfq | 6,824,430 | 212,031,029 | -6.41% |
| 2024-07-03 | 33.30 | 33.85 | 31.50 | 32.58 | 32.56 | qfq | 8,383,014 | 272,033,339 | -4.74% |
| 2024-07-02 | 31.07 | 35.99 | 30.51 | 34.20 | 34.18 | qfq | 12,378,070 | 409,921,219 | 11.04% |
| 2024-07-01 | 30.00 | 31.59 | 30.00 | 30.80 | 30.78 | qfq | 11,114,798 | 342,254,851 | -4.58% |
| 2024-06-28 | 28.41 | 32.28 | 28.41 | 32.28 | 32.26 | qfq | 13,647,314 | 425,499,475 | 20.00% |
| 2024-06-27 | 26.44 | 27.98 | 26.40 | 26.90 | 26.88 | qfq | 3,033,803 | 82,262,032 | 0.94% |
| 2024-06-26 | 25.62 | 26.72 | 25.10 | 26.65 | 26.63 | qfq | 2,133,926 | 55,541,864 | 2.98% |
| 2024-06-25 | 25.85 | 26.48 | 25.50 | 25.88 | 25.86 | qfq | 2,245,457 | 58,539,918 | 1.29% |
| 2024-06-24 | 26.53 | 26.97 | 25.31 | 25.55 | 25.53 | qfq | 2,348,560 | 60,967,695 | -4.88% |
| 2024-06-21 | 27.00 | 27.26 | 26.50 | 26.86 | 26.84 | qfq | 1,898,320 | 50,971,882 | -0.85% |
| 2024-06-20 | 28.46 | 28.46 | 27.00 | 27.09 | 27.07 | qfq | 3,607,365 | 99,662,296 | -5.31% |
| 2024-06-19 | 29.06 | 29.39 | 28.40 | 28.61 | 28.59 | qfq | 3,300,760 | 95,016,830 | -2.12% |
| 2024-06-18 | 28.65 | 29.50 | 28.63 | 29.23 | 29.21 | qfq | 4,668,898 | 135,780,471 | 1.67% |
| 2024-06-17 | 29.10 | 29.88 | 28.55 | 28.75 | 28.73 | qfq | 4,082,880 | 118,003,497 | -2.21% |
| 2024-06-14 | 28.59 | 29.60 | 28.39 | 29.40 | 29.38 | qfq | 6,170,032 | 179,504,283 | 2.87% |
| 2024-06-13 | 27.99 | 29.25 | 27.51 | 28.58 | 28.56 | qfq | 5,654,132 | 161,516,753 | 2.11% |
| 2024-06-12 | 26.75 | 28.60 | 26.30 | 27.99 | 27.97 | qfq | 5,420,453 | 150,306,702 | 4.87% |
| 2024-06-11 | 25.70 | 26.77 | 24.59 | 26.69 | 26.67 | qfq | 3,415,028 | 87,557,032 | 1.83% |
| 2024-06-07 | 26.20 | 26.74 | 25.40 | 26.21 | 26.19 | qfq | 3,579,934 | 93,362,678 | 2.38% |
| 2024-06-06 | 27.40 | 28.40 | 25.55 | 25.60 | 25.58 | qfq | 5,656,295 | 150,581,968 | -9.09% |
| 2024-06-05 | 25.41 | 30.00 | 25.41 | 28.16 | 28.14 | qfq | 7,463,695 | 211,653,245 | 9.19% |
| 2024-06-04 | 26.98 | 27.00 | 25.16 | 25.79 | 25.77 | qfq | 3,436,612 | 88,861,542 | -4.87% |
| 2024-06-03 | 28.86 | 29.70 | 26.70 | 27.11 | 27.09 | qfq | 5,422,573 | 151,557,944 | -6.90% |
| 2024-05-31 | 28.32 | 29.78 | 27.41 | 29.12 | 29.10 | qfq | 6,399,876 | 183,339,032 | 2.00% |
| 2024-05-30 | 26.15 | 31.13 | 26.15 | 28.55 | 28.53 | qfq | 7,426,265 | 211,598,952 | -2.02% |
| 2024-05-29 | 31.00 | 32.76 | 28.24 | 29.14 | 29.12 | qfq | 8,904,262 | 275,950,873 | 6.74% |
| 2024-05-28 | 26.70 | 27.89 | 25.88 | 27.30 | 27.28 | qfq | 2,755,179 | 74,218,185 | -27.66% |
| 2024-05-27 | 38.88 | 39.39 | 37.25 | 37.74 | 26.90 | qfq | 2,381,583 | 90,020,247 | -5.01% |
| 2024-05-24 | 39.08 | 39.80 | 38.00 | 39.73 | 28.32 | qfq | 3,654,347 | 142,225,783 | -0.65% |
| 2024-05-23 | 38.50 | 40.64 | 38.00 | 39.99 | 28.51 | qfq | 5,025,285 | 199,654,249 | 5.51% |
| 2024-05-22 | 37.61 | 37.94 | 36.81 | 37.90 | 27.02 | qfq | 1,769,255 | 66,336,015 | 1.26% |
| 2024-05-21 | 38.80 | 38.88 | 37.05 | 37.43 | 26.68 | qfq | 2,812,483 | 105,719,983 | -4.52% |
| 2024-05-20 | 38.00 | 40.49 | 37.76 | 39.20 | 27.94 | qfq | 3,860,264 | 151,400,787 | 3.08% |
| 2024-05-17 | 37.15 | 38.18 | 36.60 | 38.03 | 27.11 | qfq | 2,097,647 | 78,911,458 | 1.74% |
| 2024-05-16 | 37.51 | 37.99 | 37.11 | 37.38 | 26.65 | qfq | 1,851,888 | 69,300,860 | -1.55% |
| 2024-05-15 | 36.97 | 38.60 | 36.50 | 37.97 | 27.07 | qfq | 2,588,234 | 97,711,551 | 1.23% |
| 2024-05-14 | 37.14 | 37.57 | 36.70 | 37.51 | 26.74 | qfq | 2,265,166 | 84,129,431 | 2.35% |
| 2024-05-13 | 38.52 | 38.65 | 36.50 | 36.65 | 26.13 | qfq | 3,032,899 | 112,466,846 | -5.49% |
| 2024-05-10 | 41.99 | 41.99 | 38.75 | 38.78 | 27.65 | qfq | 5,326,073 | 212,414,448 | -8.02% |
| 2024-05-09 | 35.00 | 42.16 | 34.50 | 42.16 | 30.05 | qfq | 6,099,593 | 239,122,356 | 20.01% |
| 2024-05-08 | 36.03 | 36.33 | 34.80 | 35.13 | 25.04 | qfq | 1,642,000 | 57,998,060 | -3.30% |
| 2024-05-07 | 34.48 | 36.56 | 34.46 | 36.33 | 25.90 | qfq | 2,112,351 | 75,491,790 | 5.46% |
| 2024-05-06 | 34.34 | 34.74 | 34.18 | 34.45 | 24.56 | qfq | 883,950 | 30,477,839 | 1.62% |
| 2024-04-30 | 34.67 | 34.93 | 33.50 | 33.90 | 24.17 | qfq | 1,080,386 | 36,776,124 | -2.25% |
| 2024-04-29 | 33.62 | 34.84 | 33.50 | 34.68 | 24.72 | qfq | 1,195,838 | 40,939,631 | 2.79% |
| 2024-04-26 | 33.51 | 34.24 | 33.15 | 33.74 | 24.05 | qfq | 1,303,728 | 44,108,555 | 0.72% |
| 2024-04-25 | 33.69 | 34.41 | 33.00 | 33.50 | 23.88 | qfq | 1,393,200 | 47,093,453 | -1.27% |
| 2024-04-24 | 32.80 | 34.20 | 32.50 | 33.93 | 24.19 | qfq | 1,481,572 | 50,043,181 | 2.79% |
| 2024-04-23 | 32.00 | 33.58 | 31.80 | 33.01 | 23.53 | qfq | 2,078,433 | 68,398,744 | -2.85% |
| 2024-04-22 | 32.17 | 34.80 | 31.47 | 33.98 | 24.22 | qfq | 2,543,106 | 85,017,006 | 4.81% |
| 2024-04-19 | 30.70 | 33.38 | 30.29 | 32.42 | 23.11 | qfq | 2,340,040 | 75,210,265 | 5.19% |
| 2024-04-18 | 30.30 | 31.43 | 30.20 | 30.82 | 21.97 | qfq | 1,198,731 | 37,038,645 | 1.68% |
| 2024-04-17 | 27.90 | 30.66 | 27.90 | 30.31 | 21.61 | qfq | 1,578,220 | 47,076,233 | 9.82% |
| 2024-04-16 | 31.03 | 31.67 | 27.46 | 27.60 | 19.68 | qfq | 1,751,626 | 50,307,090 | -12.93% |
| 2024-04-15 | 33.11 | 34.24 | 31.02 | 31.70 | 22.60 | qfq | 1,451,951 | 47,312,246 | -4.72% |
| 2024-04-12 | 33.60 | 34.16 | 33.19 | 33.27 | 23.72 | qfq | 989,948 | 33,328,232 | -0.33% |
| 2024-04-11 | 33.81 | 34.26 | 33.31 | 33.38 | 23.80 | qfq | 904,537 | 30,502,311 | -1.68% |
| 2024-04-10 | 35.13 | 35.28 | 33.46 | 33.95 | 24.20 | qfq | 1,114,998 | 38,155,532 | -3.74% |
| 2024-04-09 | 34.72 | 35.46 | 34.49 | 35.27 | 25.14 | qfq | 967,200 | 33,868,452 | 1.61% |
| 2024-04-08 | 36.94 | 36.94 | 34.70 | 34.71 | 24.74 | qfq | 1,368,000 | 48,408,967 | -5.93% |
| 2024-04-03 | 38.55 | 38.58 | 36.56 | 36.90 | 26.31 | qfq | 1,402,390 | 52,073,281 | -3.88% |
| 2024-04-02 | 38.76 | 39.26 | 38.00 | 38.39 | 27.37 | qfq | 1,755,893 | 67,938,545 | 0.23% |
| 2024-04-01 | 37.81 | 38.38 | 37.50 | 38.30 | 27.30 | qfq | 1,389,670 | 52,757,385 | 1.30% |
| 2024-03-29 | 36.30 | 38.19 | 36.30 | 37.81 | 26.95 | qfq | 1,531,200 | 57,240,425 | 3.45% |
| 2024-03-28 | 34.32 | 36.97 | 34.32 | 36.55 | 26.06 | qfq | 1,690,093 | 61,173,669 | 5.79% |
| 2024-03-27 | 36.82 | 36.98 | 34.31 | 34.55 | 24.63 | qfq | 1,542,000 | 54,762,724 | -6.09% |
| 2024-03-26 | 37.01 | 37.64 | 36.07 | 36.79 | 26.23 | qfq | 1,517,827 | 55,917,242 | -0.57% |
| 2024-03-25 | 38.82 | 39.05 | 36.93 | 37.00 | 26.38 | qfq | 1,547,883 | 58,961,280 | -5.25% |
| 2024-03-22 | 40.31 | 40.47 | 38.90 | 39.05 | 27.84 | qfq | 1,811,605 | 71,379,098 | -3.84% |
| 2024-03-21 | 40.05 | 41.14 | 38.78 | 40.61 | 28.95 | qfq | 2,566,363 | 102,610,042 | 1.55% |
| 2024-03-20 | 39.02 | 39.99 | 38.91 | 39.99 | 28.51 | qfq | 1,666,230 | 66,026,525 | 1.45% |
| 2024-03-19 | 39.04 | 39.98 | 38.63 | 39.42 | 28.10 | qfq | 2,104,200 | 83,226,997 | 0.74% |
| 2024-03-18 | 38.46 | 39.32 | 38.39 | 39.13 | 27.89 | qfq | 1,647,962 | 64,080,420 | 1.90% |
| 2024-03-15 | 37.66 | 38.40 | 37.55 | 38.40 | 27.37 | qfq | 1,203,100 | 45,730,046 | 1.83% |
| 2024-03-14 | 38.50 | 38.70 | 37.10 | 37.71 | 26.88 | qfq | 1,552,567 | 58,817,300 | -2.81% |
| 2024-03-13 | 38.21 | 39.29 | 37.95 | 38.80 | 27.66 | qfq | 1,992,362 | 77,056,347 | 0.39% |
| 2024-03-12 | 37.60 | 38.96 | 37.14 | 38.65 | 27.55 | qfq | 2,100,500 | 80,096,183 | 3.54% |
| 2024-03-11 | 36.62 | 37.35 | 36.33 | 37.33 | 26.61 | qfq | 1,248,983 | 46,041,397 | 0.62% |
| 2024-03-08 | 36.59 | 37.45 | 36.45 | 37.10 | 26.45 | qfq | 1,367,222 | 50,657,186 | 1.90% |
| 2024-03-07 | 37.58 | 38.08 | 36.30 | 36.41 | 25.96 | qfq | 1,704,876 | 63,501,197 | -2.41% |
| 2024-03-06 | 37.65 | 37.65 | 36.50 | 37.31 | 26.60 | qfq | 2,041,659 | 75,715,342 | -1.61% |
| 2024-03-05 | 37.00 | 40.48 | 36.88 | 37.92 | 27.03 | qfq | 2,847,558 | 110,039,374 | 1.99% |
| 2024-03-04 | 36.85 | 37.30 | 35.56 | 37.18 | 26.50 | qfq | 1,678,444 | 61,373,028 | 0.54% |
| 2024-03-01 | 36.61 | 37.57 | 36.33 | 36.98 | 26.36 | qfq | 1,685,772 | 62,374,418 | 2.15% |
| 2024-02-29 | 34.71 | 36.30 | 34.20 | 36.20 | 25.81 | qfq | 1,906,216 | 68,219,298 | 4.29% |
| 2024-02-28 | 39.00 | 39.33 | 34.53 | 34.71 | 24.74 | qfq | 3,440,898 | 128,542,989 | -11.88% |
| 2024-02-27 | 36.55 | 39.39 | 36.03 | 39.39 | 28.08 | qfq | 2,806,714 | 107,308,702 | 7.86% |
| 2024-02-26 | 35.23 | 37.08 | 35.00 | 36.52 | 26.03 | qfq | 1,975,582 | 71,349,925 | 3.60% |
| 2024-02-23 | 33.58 | 35.77 | 33.48 | 35.25 | 25.13 | qfq | 1,939,182 | 67,207,318 | 4.97% |
| 2024-02-22 | 32.29 | 33.58 | 32.03 | 33.58 | 23.94 | qfq | 1,414,519 | 46,825,270 | 3.51% |
| 2024-02-21 | 31.12 | 34.20 | 31.12 | 32.44 | 23.13 | qfq | 1,726,060 | 56,780,512 | 2.24% |
| 2024-02-20 | 30.80 | 31.88 | 30.13 | 31.73 | 22.62 | qfq | 1,366,068 | 42,739,540 | 2.82% |
| 2024-02-19 | 30.01 | 32.00 | 30.01 | 30.86 | 22.00 | qfq | 1,635,854 | 50,495,345 | 3.56% |
| 2024-02-08 | 26.69 | 29.96 | 26.11 | 29.80 | 21.24 | qfq | 1,885,475 | 53,679,702 | 12.03% |
| 2024-02-07 | 27.80 | 29.28 | 26.28 | 26.60 | 18.96 | qfq | 1,729,388 | 48,210,945 | -7.16% |
| 2024-02-06 | 27.93 | 29.99 | 25.50 | 28.65 | 20.42 | qfq | 1,782,835 | 48,384,415 | 2.21% |
| 2024-02-05 | 32.05 | 32.49 | 27.90 | 28.03 | 19.98 | qfq | 1,557,736 | 45,593,827 | -14.07% |
| 2024-02-02 | 34.83 | 35.81 | 31.60 | 32.62 | 23.25 | qfq | 1,468,470 | 49,177,801 | -6.88% |
| 2024-02-01 | 34.79 | 35.88 | 34.50 | 35.03 | 24.97 | qfq | 988,200 | 34,780,365 | -1.44% |
| 2024-01-31 | 38.00 | 38.38 | 35.42 | 35.54 | 25.34 | qfq | 1,567,900 | 57,318,770 | -7.62% |
| 2024-01-30 | 39.32 | 40.38 | 38.38 | 38.47 | 27.42 | qfq | 1,105,600 | 43,331,029 | -4.42% |
| 2024-01-29 | 40.99 | 42.28 | 40.14 | 40.25 | 28.69 | qfq | 1,440,400 | 59,356,829 | -1.54% |
| 2024-01-26 | 41.32 | 41.72 | 40.80 | 40.88 | 29.14 | qfq | 1,100,300 | 45,352,226 | -1.28% |
| 2024-01-25 | 40.26 | 41.48 | 39.71 | 41.41 | 29.52 | qfq | 1,265,195 | 51,704,531 | 2.88% |
| 2024-01-24 | 39.89 | 40.60 | 38.69 | 40.25 | 28.69 | qfq | 1,298,429 | 51,477,261 | 0.73% |
| 2024-01-23 | 39.85 | 40.29 | 39.23 | 39.96 | 28.49 | qfq | 1,152,724 | 45,979,796 | -0.67% |
| 2024-01-22 | 42.61 | 43.00 | 39.76 | 40.23 | 28.68 | qfq | 1,808,889 | 75,081,251 | -5.94% |
| 2024-01-19 | 45.36 | 45.60 | 42.70 | 42.77 | 30.49 | qfq | 1,431,011 | 63,435,338 | -5.44% |
| 2024-01-18 | 45.00 | 45.62 | 44.40 | 45.23 | 32.24 | qfq | 1,353,110 | 60,854,246 | 0.96% |
| 2024-01-17 | 46.02 | 46.20 | 44.75 | 44.80 | 31.94 | qfq | 1,111,380 | 50,149,654 | -3.07% |
| 2024-01-16 | 47.40 | 47.40 | 45.50 | 46.22 | 32.95 | qfq | 1,286,692 | 59,410,825 | -1.66% |
| 2024-01-15 | 48.39 | 48.39 | 46.89 | 47.00 | 33.51 | qfq | 1,486,590 | 70,190,034 | -3.65% |
| 2024-01-12 | 48.39 | 49.70 | 47.89 | 48.78 | 34.77 | qfq | 2,158,070 | 105,068,056 | 1.35% |
| 2024-01-11 | 46.54 | 48.30 | 46.19 | 48.13 | 34.31 | qfq | 1,230,171 | 58,537,600 | 2.93% |
| 2024-01-10 | 47.90 | 48.00 | 46.60 | 46.76 | 33.33 | qfq | 1,353,838 | 63,849,220 | -3.03% |
| 2024-01-09 | 48.64 | 49.49 | 47.78 | 48.22 | 34.38 | qfq | 1,110,278 | 53,917,694 | -0.74% |
| 2024-01-08 | 50.10 | 50.59 | 48.58 | 48.58 | 34.63 | qfq | 1,296,960 | 63,955,283 | -3.80% |
| 2024-01-05 | 50.80 | 51.04 | 49.60 | 50.50 | 36.00 | qfq | 1,646,438 | 82,673,598 | -0.86% |
| 2024-01-04 | 51.10 | 51.80 | 50.60 | 50.94 | 36.31 | qfq | 1,264,190 | 64,625,309 | -1.07% |
| 2024-01-03 | 52.33 | 53.15 | 50.62 | 51.49 | 36.71 | qfq | 2,320,910 | 119,403,872 | -2.11% |
| 2024-01-02 | 50.29 | 54.49 | 50.29 | 52.60 | 37.50 | qfq | 4,446,475 | 235,692,706 | 4.20% |
| 2023-12-29 | 49.15 | 51.38 | 48.74 | 50.48 | 35.99 | qfq | 2,238,696 | 112,811,941 | 2.52% |
| 2023-12-28 | 48.16 | 49.70 | 48.00 | 49.24 | 35.10 | qfq | 2,102,063 | 103,124,119 | 1.42% |
| 2023-12-27 | 48.46 | 48.96 | 47.60 | 48.55 | 34.61 | qfq | 1,381,129 | 66,940,239 | -0.10% |
| 2023-12-26 | 50.50 | 50.51 | 48.50 | 48.60 | 34.65 | qfq | 2,329,241 | 114,474,650 | -4.31% |
| 2023-12-25 | 49.80 | 51.61 | 49.56 | 50.79 | 36.21 | qfq | 2,260,394 | 114,782,922 | 1.18% |
| 2023-12-22 | 52.50 | 53.74 | 49.81 | 50.20 | 35.79 | qfq | 3,568,937 | 184,290,191 | -5.27% |
| 2023-12-21 | 54.52 | 55.80 | 52.53 | 52.99 | 37.78 | qfq | 5,224,706 | 279,979,835 | -7.62% |
| 2023-12-20 | 66.50 | 69.03 | 57.25 | 57.36 | 40.89 | qfq | 6,843,589 | 423,285,380 | -4.05% |
| 2023-12-19 | 57.77 | 59.78 | 57.20 | 59.78 | 42.62 | qfq | 3,861,817 | 227,131,833 | 2.79% |
| 2023-12-18 | 57.00 | 59.08 | 56.02 | 58.16 | 41.46 | qfq | 2,786,723 | 160,363,016 | 0.74% |
| 2023-12-15 | 55.52 | 59.45 | 55.07 | 57.73 | 41.15 | qfq | 3,577,034 | 206,891,217 | 4.06% |
| 2023-12-14 | 57.60 | 57.60 | 55.48 | 55.48 | 39.55 | qfq | 1,785,460 | 100,835,206 | -3.78% |
| 2023-12-13 | 57.17 | 58.25 | 56.64 | 57.66 | 41.10 | qfq | 2,028,325 | 116,062,478 | -0.03% |
| 2023-12-12 | 59.15 | 59.99 | 57.60 | 57.68 | 41.12 | qfq | 2,493,947 | 146,658,134 | -2.83% |
| 2023-12-11 | 57.50 | 60.34 | 57.05 | 59.36 | 42.32 | qfq | 2,875,930 | 170,043,357 | 2.50% |
| 2023-12-08 | 57.99 | 58.79 | 57.41 | 57.91 | 41.28 | qfq | 2,128,735 | 123,484,082 | -0.46% |
| 2023-12-07 | 57.30 | 59.88 | 56.80 | 58.18 | 41.48 | qfq | 3,754,376 | 218,813,247 | 0.31% |
| 2023-12-06 | 56.35 | 59.20 | 55.18 | 58.00 | 41.35 | qfq | 4,072,724 | 233,952,095 | 2.65% |
| 2023-12-05 | 57.00 | 58.34 | 56.26 | 56.50 | 40.28 | qfq | 2,587,842 | 147,557,064 | -1.77% |
| 2023-12-04 | 55.57 | 58.14 | 54.50 | 57.52 | 41.00 | qfq | 3,899,817 | 220,119,197 | 2.81% |
| 2023-12-01 | 54.69 | 57.30 | 54.00 | 55.95 | 39.89 | qfq | 2,984,712 | 166,639,315 | 2.32% |
| 2023-11-30 | 55.56 | 55.98 | 53.80 | 54.68 | 38.98 | qfq | 2,022,204 | 110,470,982 | -2.50% |
| 2023-11-29 | 56.85 | 57.79 | 55.81 | 56.08 | 39.98 | qfq | 1,853,685 | 104,716,379 | -1.34% |
| 2023-11-28 | 56.01 | 58.59 | 55.72 | 56.84 | 40.52 | qfq | 2,342,358 | 132,964,688 | 2.32% |
| 2023-11-27 | 57.07 | 58.01 | 55.06 | 55.55 | 39.60 | qfq | 2,707,090 | 152,335,178 | -3.14% |
| 2023-11-24 | 59.17 | 59.80 | 56.56 | 57.35 | 40.88 | qfq | 3,681,965 | 213,247,286 | -1.12% |
| 2023-11-23 | 53.50 | 61.00 | 53.50 | 58.00 | 41.35 | qfq | 6,198,586 | 359,774,266 | 8.05% |
| 2023-11-22 | 54.10 | 55.30 | 53.65 | 53.68 | 38.27 | qfq | 1,430,493 | 77,613,645 | -2.04% |
| 2023-11-21 | 58.14 | 58.50 | 54.50 | 54.80 | 39.07 | qfq | 2,641,002 | 148,516,481 | -2.84% |
| 2023-11-20 | 56.00 | 56.83 | 55.52 | 56.40 | 40.21 | qfq | 1,710,742 | 96,206,614 | 0.18% |
| 2023-11-17 | 54.79 | 56.30 | 54.40 | 56.30 | 40.14 | qfq | 1,820,301 | 101,263,754 | 1.83% |
| 2023-11-16 | 57.11 | 57.24 | 54.90 | 55.29 | 39.42 | qfq | 1,975,013 | 109,977,341 | -2.45% |
| 2023-11-15 | 57.92 | 57.99 | 55.50 | 56.68 | 40.41 | qfq | 2,837,625 | 160,404,050 | -0.54% |
| 2023-11-14 | 56.37 | 59.29 | 56.37 | 56.99 | 40.63 | qfq | 3,731,313 | 215,839,898 | 0.51% |
| 2023-11-13 | 53.38 | 57.35 | 53.00 | 56.70 | 40.42 | qfq | 3,824,023 | 212,015,833 | 5.82% |
| 2023-11-10 | 52.71 | 54.32 | 52.50 | 53.58 | 38.20 | qfq | 2,034,409 | 108,536,380 | 0.36% |
| 2023-11-09 | 56.77 | 56.77 | 53.03 | 53.39 | 38.06 | qfq | 4,121,553 | 225,106,386 | -6.79% |
| 2023-11-08 | 58.20 | 58.22 | 56.71 | 57.28 | 40.83 | qfq | 3,227,156 | 185,666,955 | -2.62% |
| 2023-11-07 | 57.07 | 60.00 | 57.07 | 58.82 | 41.93 | qfq | 4,966,267 | 290,535,729 | 1.85% |
| 2023-11-06 | 55.55 | 57.86 | 55.55 | 57.75 | 41.17 | qfq | 3,385,257 | 193,256,751 | 3.05% |
| 2023-11-03 | 54.22 | 57.19 | 54.19 | 56.04 | 39.95 | qfq | 3,695,819 | 207,430,660 | 2.21% |
| 2023-11-02 | 53.92 | 56.29 | 52.16 | 54.83 | 39.09 | qfq | 3,670,806 | 198,435,617 | 1.71% |
| 2023-11-01 | 53.85 | 54.95 | 52.83 | 53.91 | 38.43 | qfq | 3,006,083 | 161,728,418 | -2.44% |
| 2023-10-31 | 53.96 | 58.82 | 53.79 | 55.26 | 39.39 | qfq | 4,065,140 | 227,752,578 | 1.17% |
| 2023-10-30 | 55.84 | 56.35 | 54.62 | 54.62 | 38.94 | qfq | 4,160,485 | 229,934,737 | -5.14% |
| 2023-10-27 | 60.00 | 61.33 | 57.10 | 57.58 | 41.05 | qfq | 5,321,007 | 312,359,795 | -2.90% |
| 2023-10-26 | 57.94 | 59.88 | 54.86 | 59.30 | 42.27 | qfq | 6,030,789 | 343,218,930 | 2.72% |
| 2023-10-25 | 54.89 | 58.15 | 53.80 | 57.73 | 41.15 | qfq | 5,449,709 | 308,816,634 | 3.76% |
| 2023-10-24 | 56.00 | 57.21 | 53.05 | 55.64 | 39.66 | qfq | 4,644,714 | 258,856,940 | 1.18% |
| 2023-10-23 | 52.82 | 57.80 | 52.82 | 54.99 | 39.20 | qfq | 4,350,867 | 239,021,750 | -2.93% |
| 2023-10-20 | 57.24 | 60.80 | 53.81 | 56.65 | 40.38 | qfq | 6,520,480 | 368,534,533 | -2.93% |
| 2023-10-19 | 56.07 | 62.81 | 54.79 | 58.36 | 41.60 | qfq | 8,373,346 | 490,904,965 | 4.96% |
| 2023-10-18 | 51.29 | 55.89 | 50.02 | 55.60 | 39.64 | qfq | 6,335,555 | 341,187,680 | 6.21% |
| 2023-10-17 | 51.12 | 53.49 | 49.62 | 52.35 | 37.32 | qfq | 3,143,297 | 162,825,117 | -0.40% |
| 2023-10-16 | 50.50 | 55.00 | 49.96 | 52.56 | 37.47 | qfq | 4,361,785 | 229,839,811 | 4.00% |
| 2023-10-13 | 49.01 | 51.10 | 48.52 | 50.54 | 36.03 | qfq | 2,171,801 | 108,848,288 | 3.16% |
| 2023-10-12 | 49.20 | 49.50 | 48.38 | 48.99 | 34.92 | qfq | 1,031,506 | 50,310,690 | -0.85% |
| 2023-10-11 | 49.61 | 50.10 | 49.02 | 49.41 | 35.22 | qfq | 1,477,800 | 73,122,468 | -2.60% |
| 2023-10-10 | 49.96 | 51.49 | 49.50 | 50.73 | 36.16 | qfq | 2,132,973 | 107,724,088 | 2.80% |
| 2023-10-09 | 49.10 | 49.79 | 48.66 | 49.35 | 35.18 | qfq | 1,420,294 | 69,779,694 | 2.03% |
| 2023-09-28 | 47.72 | 48.69 | 47.72 | 48.37 | 34.48 | qfq | 1,021,300 | 49,281,377 | 1.38% |
| 2023-09-27 | 47.15 | 48.26 | 47.15 | 47.71 | 34.01 | qfq | 807,900 | 38,692,123 | 0.59% |
| 2023-09-26 | 47.40 | 47.94 | 46.72 | 47.43 | 33.81 | qfq | 788,803 | 37,381,321 | 0.06% |
| 2023-09-25 | 48.24 | 48.51 | 47.16 | 47.40 | 33.79 | qfq | 1,108,100 | 52,768,787 | -2.27% |
| 2023-09-22 | 47.62 | 48.58 | 47.32 | 48.50 | 34.57 | qfq | 876,105 | 42,116,735 | 1.85% |
| 2023-09-21 | 47.81 | 48.52 | 47.43 | 47.62 | 33.95 | qfq | 618,379 | 29,565,553 | -0.27% |
| 2023-09-20 | 48.31 | 48.62 | 47.50 | 47.75 | 34.04 | qfq | 666,342 | 32,027,739 | -0.97% |
| 2023-09-19 | 49.90 | 49.96 | 48.22 | 48.22 | 34.38 | qfq | 1,057,291 | 51,483,584 | -3.39% |
| 2023-09-18 | 49.46 | 50.89 | 49.11 | 49.91 | 35.58 | qfq | 862,217 | 43,184,625 | 0.91% |
| 2023-09-15 | 50.00 | 50.40 | 49.24 | 49.46 | 35.26 | qfq | 825,173 | 41,061,177 | -0.94% |
| 2023-09-14 | 50.80 | 51.28 | 49.60 | 49.93 | 35.59 | qfq | 1,038,265 | 52,246,608 | -2.23% |
| 2023-09-13 | 52.90 | 52.90 | 50.17 | 51.07 | 36.41 | qfq | 1,847,714 | 94,135,976 | -3.17% |
| 2023-09-12 | 52.89 | 53.42 | 52.59 | 52.74 | 37.60 | qfq | 1,210,484 | 64,009,382 | -1.14% |
| 2023-09-11 | 52.66 | 53.63 | 52.11 | 53.35 | 38.03 | qfq | 1,969,700 | 104,521,462 | 0.55% |
| 2023-09-08 | 50.98 | 54.88 | 50.98 | 53.06 | 37.83 | qfq | 2,797,591 | 149,000,623 | 3.63% |
| 2023-09-07 | 52.23 | 53.19 | 50.88 | 51.20 | 36.50 | qfq | 1,994,992 | 103,863,000 | -2.85% |
| 2023-09-06 | 51.00 | 53.10 | 50.57 | 52.70 | 37.57 | qfq | 2,445,003 | 127,312,759 | 3.64% |
| 2023-09-05 | 51.84 | 52.19 | 50.38 | 50.85 | 36.25 | qfq | 1,767,112 | 90,158,317 | -2.59% |
| 2023-09-04 | 52.78 | 53.30 | 51.67 | 52.20 | 37.21 | qfq | 1,737,823 | 90,631,669 | -2.08% |
| 2023-09-01 | 53.25 | 53.87 | 51.88 | 53.31 | 38.00 | qfq | 1,988,768 | 105,025,281 | 0.78% |
| 2023-08-31 | 52.23 | 52.93 | 51.38 | 52.90 | 37.71 | qfq | 1,828,984 | 95,770,480 | 1.40% |
| 2023-08-30 | 51.58 | 53.59 | 51.38 | 52.17 | 37.19 | qfq | 2,266,296 | 118,856,588 | 0.21% |
| 2023-08-29 | 46.79 | 52.51 | 46.69 | 52.06 | 37.11 | qfq | 3,541,563 | 179,068,005 | 3.91% |
| 2023-08-28 | 54.33 | 54.87 | 49.78 | 50.10 | 35.72 | qfq | 3,040,836 | 158,548,620 | -1.96% |
| 2023-08-25 | 53.69 | 54.65 | 50.06 | 51.10 | 36.43 | qfq | 3,234,960 | 169,026,800 | -6.72% |
| 2023-08-24 | 57.45 | 57.90 | 54.00 | 54.78 | 39.05 | qfq | 3,596,666 | 199,501,660 | -6.04% |
| 2023-08-23 | 61.86 | 61.86 | 58.00 | 58.30 | 41.56 | qfq | 4,875,268 | 288,878,536 | -8.91% |
| 2023-08-22 | 59.61 | 68.01 | 59.60 | 64.00 | 45.62 | qfq | 6,637,325 | 423,388,434 | 2.98% |
| 2023-08-21 | 62.23 | 68.88 | 60.88 | 62.15 | 44.31 | qfq | 6,002,015 | 386,699,020 | 1.02% |
| 2023-08-18 | 64.46 | 65.80 | 61.46 | 61.52 | 43.86 | qfq | 5,977,121 | 376,134,010 | -4.56% |
| 2023-08-17 | 56.66 | 68.70 | 56.16 | 64.46 | 45.95 | qfq | 7,446,522 | 471,897,397 | 12.48% |
| 2023-08-16 | 57.73 | 60.50 | 56.65 | 57.31 | 40.86 | qfq | 3,379,883 | 197,282,858 | -2.10% |
| 2023-08-15 | 58.50 | 59.00 | 57.33 | 58.54 | 41.73 | qfq | 3,134,597 | 181,805,586 | -2.27% |
| 2023-08-14 | 57.43 | 60.87 | 56.52 | 59.90 | 42.70 | qfq | 4,523,650 | 266,209,373 | 3.90% |
| 2023-08-11 | 55.58 | 59.98 | 55.58 | 57.65 | 41.10 | qfq | 4,784,356 | 277,710,449 | 2.80% |
| 2023-08-10 | 53.99 | 57.60 | 53.80 | 56.08 | 39.98 | qfq | 3,242,910 | 181,849,223 | 0.74% |
| 2023-08-09 | 54.59 | 58.38 | 53.54 | 55.67 | 39.69 | qfq | 4,538,091 | 256,074,062 | 2.67% |
| 2023-08-08 | 53.60 | 54.55 | 53.03 | 54.22 | 38.65 | qfq | 2,144,827 | 115,520,825 | 1.19% |
| 2023-08-07 | 53.00 | 53.89 | 52.52 | 53.58 | 38.20 | qfq | 1,831,966 | 97,939,172 | 0.43% |
| 2023-08-04 | 55.65 | 55.65 | 52.85 | 53.35 | 38.03 | qfq | 3,350,431 | 179,978,846 | -5.88% |
| 2023-08-03 | 57.08 | 58.03 | 55.91 | 56.68 | 40.41 | qfq | 2,222,321 | 126,127,229 | -1.77% |
| 2023-08-02 | 58.20 | 58.88 | 56.78 | 57.70 | 41.13 | qfq | 2,374,997 | 136,562,211 | -1.77% |
| 2023-08-01 | 59.69 | 60.88 | 56.81 | 58.74 | 41.87 | qfq | 4,081,922 | 238,806,034 | -2.55% |
| 2023-07-31 | 58.52 | 62.16 | 58.00 | 60.28 | 42.97 | qfq | 4,757,085 | 284,421,801 | 0.05% |
| 2023-07-28 | 59.50 | 62.00 | 59.01 | 60.25 | 42.95 | qfq | 6,867,861 | 417,003,351 | -1.86% |
| 2023-07-27 | 51.35 | 61.39 | 51.35 | 61.39 | 43.76 | qfq | 6,037,496 | 349,526,936 | 20.00% |
| 2023-07-26 | 51.78 | 52.88 | 51.00 | 51.16 | 36.47 | qfq | 1,388,287 | 71,810,181 | -1.52% |
| 2023-07-25 | 50.00 | 53.76 | 49.80 | 51.95 | 37.03 | qfq | 2,381,062 | 123,347,475 | 4.97% |
| 2023-07-24 | 50.61 | 50.80 | 49.13 | 49.49 | 35.28 | qfq | 1,897,643 | 94,579,014 | -3.72% |
| 2023-07-21 | 54.85 | 56.85 | 51.33 | 51.40 | 36.64 | qfq | 3,409,132 | 182,769,360 | -7.47% |
| 2023-07-20 | 53.96 | 57.79 | 53.21 | 55.55 | 39.60 | qfq | 3,598,117 | 200,357,359 | 2.97% |
| 2023-07-19 | 53.17 | 53.95 | 52.82 | 53.95 | 38.46 | qfq | 2,096,286 | 112,179,111 | 1.05% |
| 2023-07-18 | 55.25 | 55.66 | 53.03 | 53.39 | 38.06 | qfq | 2,736,226 | 147,567,659 | -4.18% |