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
民爆光电301362.SZ
最近收盘价124.802026-07-17
最近交易日2026-07-17
成交量（股）4,595,435
成交额（元）598,310,133
日线记录703
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 1.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 1.895 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 1.9263897 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-28 | cash_dividend | 0.47 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 703 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 | 138.72 | 142.00 | 121.97 | 124.80 | 124.80 | qfq | 4,595,435 | 598,310,133 | -10.40% |
| 2026-07-16 | 141.40 | 148.82 | 137.36 | 139.29 | 139.29 | qfq | 3,804,371 | 542,008,256 | -3.68% |
| 2026-07-15 | 150.48 | 154.97 | 143.50 | 144.61 | 144.61 | qfq | 5,282,278 | 782,945,334 | -4.86% |
| 2026-07-14 | 133.85 | 158.40 | 133.01 | 152.00 | 152.00 | qfq | 8,437,531 | 1,241,541,766 | 15.15% |
| 2026-07-13 | 142.00 | 144.00 | 131.30 | 132.00 | 132.00 | qfq | 4,930,057 | 672,106,718 | -7.06% |
| 2026-07-10 | 152.21 | 163.34 | 142.03 | 142.03 | 142.03 | qfq | 5,182,808 | 790,469,893 | -3.88% |
| 2026-07-09 | 149.00 | 150.46 | 140.00 | 147.77 | 147.77 | qfq | 4,109,633 | 595,580,416 | 0.76% |
| 2026-07-08 | 150.49 | 152.88 | 142.50 | 146.66 | 146.66 | qfq | 3,219,062 | 476,115,077 | -0.82% |
| 2026-07-07 | 153.49 | 154.67 | 144.72 | 147.88 | 147.88 | qfq | 2,988,005 | 445,889,978 | -3.12% |
| 2026-07-06 | 169.00 | 169.88 | 147.00 | 152.65 | 152.65 | qfq | 5,740,087 | 894,977,696 | -9.74% |
| 2026-07-03 | 166.80 | 175.89 | 164.38 | 169.12 | 169.12 | qfq | 3,221,821 | 549,311,353 | -0.43% |
| 2026-07-02 | 174.74 | 178.89 | 168.16 | 169.85 | 169.85 | qfq | 4,119,004 | 709,098,688 | -4.69% |
| 2026-07-01 | 182.80 | 187.99 | 175.11 | 178.21 | 178.21 | qfq | 5,067,311 | 914,416,741 | -3.10% |
| 2026-06-30 | 190.25 | 193.67 | 173.00 | 183.92 | 183.92 | qfq | 8,035,027 | 1,453,860,731 | -8.04% |
| 2026-06-29 | 193.29 | 204.56 | 180.50 | 200.00 | 200.00 | qfq | 7,200,999 | 1,391,246,803 | 4.92% |
| 2026-06-26 | 189.08 | 202.50 | 185.70 | 190.62 | 190.62 | qfq | 6,217,778 | 1,213,207,843 | 0.32% |
| 2026-06-25 | 196.00 | 202.90 | 177.10 | 190.01 | 190.01 | qfq | 8,029,649 | 1,540,237,923 | -2.96% |
| 2026-06-24 | 202.80 | 206.18 | 193.53 | 195.80 | 195.80 | qfq | 5,843,697 | 1,152,306,170 | -2.58% |
| 2026-06-23 | 225.76 | 227.80 | 198.00 | 200.98 | 200.98 | qfq | 6,611,779 | 1,375,650,933 | -11.66% |
| 2026-06-22 | 244.98 | 255.23 | 217.70 | 227.50 | 227.50 | qfq | 6,073,706 | 1,428,186,279 | -5.51% |
| 2026-06-18 | 229.31 | 251.25 | 227.00 | 240.77 | 240.77 | qfq | 4,179,582 | 1,008,150,553 | 2.90% |
| 2026-06-17 | 231.23 | 243.76 | 225.08 | 233.99 | 233.99 | qfq | 4,532,753 | 1,056,371,283 | 0.63% |
| 2026-06-16 | 225.23 | 240.50 | 220.50 | 232.52 | 232.52 | qfq | 5,332,430 | 1,244,361,995 | 3.22% |
| 2026-06-15 | 189.99 | 225.26 | 182.25 | 225.26 | 225.26 | qfq | 6,220,886 | 1,283,169,140 | 20.00% |
| 2026-06-12 | 196.00 | 201.10 | 183.47 | 187.72 | 187.72 | qfq | 4,635,718 | 890,937,497 | 2.32% |
| 2026-06-11 | 183.64 | 190.79 | 180.60 | 183.47 | 183.47 | qfq | 2,915,895 | 539,509,729 | -1.89% |
| 2026-06-10 | 205.00 | 206.20 | 181.18 | 187.01 | 187.01 | qfq | 4,926,323 | 931,202,181 | -7.88% |
| 2026-06-09 | 195.01 | 205.31 | 181.28 | 203.00 | 203.00 | qfq | 5,054,049 | 985,220,460 | 9.19% |
| 2026-06-08 | 170.85 | 198.62 | 170.85 | 185.92 | 185.92 | qfq | 4,442,155 | 837,871,380 | -4.58% |
| 2026-06-05 | 193.00 | 205.00 | 193.00 | 194.85 | 194.85 | qfq | 4,845,707 | 958,826,456 | -0.45% |
| 2026-06-04 | 170.00 | 202.02 | 170.00 | 195.73 | 195.73 | qfq | 6,394,511 | 1,204,677,264 | 13.77% |
| 2026-06-03 | 175.00 | 180.68 | 165.56 | 172.04 | 172.04 | qfq | 6,265,479 | 1,084,210,043 | 1.86% |
| 2026-06-02 | 152.00 | 170.60 | 149.11 | 168.90 | 168.90 | qfq | 4,618,241 | 746,410,298 | 10.75% |
| 2026-06-01 | 166.09 | 169.68 | 151.99 | 152.50 | 152.50 | qfq | 5,894,506 | 934,937,889 | -9.25% |
| 2026-05-29 | 179.82 | 179.83 | 166.10 | 168.05 | 168.05 | qfq | 4,222,028 | 719,314,397 | -6.55% |
| 2026-05-28 | 171.22 | 182.88 | 167.00 | 179.82 | 179.82 | qfq | 4,704,010 | 824,687,424 | -25.11% |
| 2026-05-27 | 247.53 | 250.98 | 235.18 | 240.11 | 171.18 | qfq | 3,218,415 | 781,833,684 | -3.00% |
| 2026-05-26 | 250.99 | 257.88 | 236.88 | 247.54 | 176.48 | qfq | 5,029,826 | 1,240,697,305 | -6.07% |
| 2026-05-25 | 254.81 | 268.88 | 240.10 | 263.55 | 187.89 | qfq | 6,136,149 | 1,542,417,572 | 10.40% |
| 2026-05-22 | 202.71 | 238.73 | 202.71 | 238.73 | 170.20 | qfq | 5,473,619 | 1,204,726,489 | 20.00% |
| 2026-05-21 | 214.69 | 214.70 | 195.00 | 198.94 | 141.83 | qfq | 4,050,241 | 838,232,776 | -3.58% |
| 2026-05-20 | 196.49 | 212.78 | 195.87 | 206.32 | 147.09 | qfq | 3,186,455 | 656,708,277 | 3.23% |
| 2026-05-19 | 195.30 | 205.97 | 191.86 | 199.86 | 142.48 | qfq | 3,237,602 | 640,702,990 | 2.42% |
| 2026-05-18 | 180.89 | 199.80 | 175.21 | 195.14 | 139.12 | qfq | 3,458,320 | 663,223,635 | 7.34% |
| 2026-05-15 | 184.00 | 191.99 | 177.00 | 181.80 | 129.61 | qfq | 2,349,985 | 429,840,637 | -0.78% |
| 2026-05-14 | 187.68 | 195.45 | 181.00 | 183.22 | 130.62 | qfq | 2,545,276 | 473,875,224 | 1.58% |
| 2026-05-13 | 173.14 | 189.66 | 173.14 | 180.37 | 128.59 | qfq | 3,502,213 | 641,328,767 | 3.19% |
| 2026-05-12 | 170.80 | 176.60 | 165.23 | 174.79 | 124.61 | qfq | 2,480,600 | 419,788,524 | 1.62% |
| 2026-05-11 | 164.00 | 175.57 | 163.58 | 172.00 | 122.62 | qfq | 3,495,477 | 596,562,710 | 5.18% |
| 2026-05-08 | 160.03 | 167.77 | 159.01 | 163.53 | 116.58 | qfq | 2,482,459 | 406,219,482 | -0.83% |
| 2026-05-07 | 154.34 | 168.04 | 153.00 | 164.90 | 117.56 | qfq | 4,195,693 | 680,845,345 | 6.25% |
| 2026-05-06 | 157.13 | 160.79 | 149.31 | 155.20 | 110.65 | qfq | 3,827,762 | 595,861,350 | -1.15% |
| 2026-04-30 | 146.59 | 158.50 | 144.49 | 157.00 | 111.93 | qfq | 5,184,762 | 790,775,458 | 8.17% |
| 2026-04-29 | 137.04 | 150.71 | 133.36 | 145.14 | 103.47 | qfq | 4,539,538 | 655,078,440 | 5.54% |
| 2026-04-28 | 140.99 | 141.03 | 133.99 | 137.52 | 98.04 | qfq | 2,573,120 | 351,424,240 | -3.43% |
| 2026-04-27 | 144.00 | 144.79 | 140.00 | 142.40 | 101.52 | qfq | 2,386,355 | 338,911,769 | 0.54% |
| 2026-04-24 | 149.30 | 150.02 | 139.02 | 141.63 | 100.97 | qfq | 2,658,179 | 382,304,684 | -5.89% |
| 2026-04-23 | 156.01 | 157.50 | 149.50 | 150.49 | 107.29 | qfq | 2,297,187 | 351,195,509 | -2.49% |
| 2026-04-22 | 147.02 | 155.50 | 146.01 | 154.34 | 110.03 | qfq | 3,513,873 | 537,416,079 | 4.99% |
| 2026-04-21 | 148.26 | 150.99 | 144.23 | 147.00 | 104.80 | qfq | 2,551,371 | 374,473,248 | -1.43% |
| 2026-04-20 | 153.44 | 162.93 | 144.80 | 149.13 | 106.32 | qfq | 5,238,861 | 791,993,269 | -1.06% |
| 2026-04-17 | 152.12 | 157.32 | 149.78 | 150.73 | 107.46 | qfq | 3,677,641 | 562,408,702 | -3.25% |
| 2026-04-16 | 149.10 | 157.31 | 141.00 | 155.80 | 111.07 | qfq | 5,024,167 | 753,675,401 | 2.59% |
| 2026-04-15 | 147.00 | 154.97 | 147.00 | 151.87 | 108.27 | qfq | 3,586,134 | 542,485,478 | 1.86% |
| 2026-04-14 | 143.01 | 152.50 | 141.00 | 149.10 | 106.30 | qfq | 4,275,311 | 631,368,654 | 5.00% |
| 2026-04-13 | 145.57 | 149.59 | 140.55 | 142.00 | 101.23 | qfq | 4,892,939 | 702,279,172 | -0.70% |
| 2026-04-10 | 132.45 | 145.98 | 130.24 | 143.00 | 101.95 | qfq | 6,883,183 | 952,303,008 | 4.99% |
| 2026-04-09 | 125.98 | 139.80 | 125.60 | 136.20 | 97.10 | qfq | 7,556,452 | 1,004,285,137 | 8.10% |
| 2026-04-08 | 116.29 | 128.66 | 115.09 | 126.00 | 89.83 | qfq | 6,434,585 | 788,216,717 | 10.52% |
| 2026-04-07 | 105.80 | 120.04 | 105.55 | 114.01 | 81.28 | qfq | 6,236,745 | 715,717,215 | 10.69% |
| 2026-04-03 | 98.81 | 103.80 | 98.51 | 103.00 | 73.43 | qfq | 2,461,100 | 252,676,444 | 3.67% |
| 2026-04-02 | 99.99 | 102.09 | 98.25 | 99.35 | 70.83 | qfq | 1,611,795 | 160,769,132 | -1.25% |
| 2026-04-01 | 101.54 | 103.98 | 99.51 | 100.61 | 71.73 | qfq | 1,674,460 | 169,940,241 | 0.59% |
| 2026-03-31 | 103.60 | 103.96 | 98.70 | 100.02 | 71.31 | qfq | 2,176,560 | 219,324,440 | -2.34% |
| 2026-03-30 | 100.18 | 103.83 | 99.00 | 102.42 | 73.02 | qfq | 2,875,893 | 292,836,976 | 1.51% |
| 2026-03-27 | 95.27 | 102.68 | 95.14 | 100.90 | 71.93 | qfq | 2,679,100 | 268,212,080 | 3.99% |
| 2026-03-26 | 97.55 | 99.80 | 95.58 | 97.03 | 69.17 | qfq | 2,008,244 | 195,033,825 | -1.59% |
| 2026-03-25 | 96.80 | 101.60 | 95.58 | 98.60 | 70.29 | qfq | 3,969,419 | 392,520,991 | 3.55% |
| 2026-03-24 | 92.06 | 95.35 | 90.35 | 95.22 | 67.88 | qfq | 2,824,468 | 263,452,373 | 5.86% |
| 2026-03-23 | 92.53 | 94.03 | 89.29 | 89.95 | 64.13 | qfq | 3,149,183 | 288,612,657 | -5.39% |
| 2026-03-20 | 99.30 | 100.97 | 95.00 | 95.07 | 67.78 | qfq | 2,658,482 | 260,372,125 | -3.21% |
| 2026-03-19 | 99.74 | 101.25 | 97.80 | 98.22 | 70.02 | qfq | 3,281,782 | 324,778,229 | -4.70% |
| 2026-03-18 | 102.66 | 107.30 | 100.00 | 103.06 | 73.47 | qfq | 3,425,000 | 354,352,059 | 1.22% |
| 2026-03-17 | 111.60 | 112.00 | 101.48 | 101.82 | 72.59 | qfq | 4,775,340 | 498,094,337 | -7.86% |
| 2026-03-16 | 106.40 | 111.89 | 103.59 | 110.50 | 78.78 | qfq | 5,920,649 | 639,552,072 | 6.99% |
| 2026-03-13 | 102.50 | 106.00 | 101.13 | 103.28 | 73.63 | qfq | 3,188,793 | 330,687,048 | -0.69% |
| 2026-03-12 | 106.45 | 107.80 | 102.80 | 104.00 | 74.14 | qfq | 4,634,234 | 485,368,423 | -2.27% |
| 2026-03-11 | 113.66 | 114.50 | 105.29 | 106.42 | 75.87 | qfq | 5,984,173 | 648,877,866 | -6.47% |
| 2026-03-10 | 110.01 | 117.99 | 108.00 | 113.78 | 81.12 | qfq | 6,532,221 | 738,205,147 | 4.50% |
| 2026-03-09 | 107.00 | 110.02 | 100.06 | 108.88 | 77.62 | qfq | 6,393,089 | 670,300,364 | 0.00% |
| 2026-03-06 | 113.33 | 118.00 | 107.50 | 108.88 | 77.62 | qfq | 7,837,552 | 881,779,713 | -3.30% |
| 2026-03-05 | 120.30 | 130.88 | 112.05 | 112.60 | 80.27 | qfq | 9,637,182 | 1,176,803,997 | -4.65% |
| 2026-03-04 | 113.00 | 120.00 | 105.66 | 118.09 | 84.19 | qfq | 7,878,531 | 902,403,171 | 3.72% |
| 2026-03-03 | 122.27 | 126.20 | 110.06 | 113.86 | 81.17 | qfq | 10,580,331 | 1,241,286,651 | 2.56% |
| 2026-03-02 | 99.28 | 115.19 | 96.51 | 111.02 | 79.15 | qfq | 12,096,520 | 1,334,959,538 | 15.66% |
| 2026-02-27 | 89.00 | 98.85 | 87.90 | 95.99 | 68.43 | qfq | 8,284,981 | 774,240,855 | 5.88% |
| 2026-02-26 | 90.05 | 97.57 | 87.88 | 90.66 | 64.63 | qfq | 8,276,583 | 772,879,815 | -0.47% |
| 2026-02-25 | 90.55 | 93.56 | 83.88 | 91.09 | 64.94 | qfq | 7,818,458 | 688,932,009 | 3.53% |
| 2026-02-24 | 83.00 | 89.44 | 82.00 | 87.98 | 62.72 | qfq | 7,685,404 | 658,658,529 | 9.98% |
| 2026-02-13 | 82.78 | 83.01 | 77.10 | 80.00 | 57.03 | qfq | 5,448,927 | 434,418,606 | -4.12% |
| 2026-02-12 | 81.18 | 85.12 | 79.00 | 83.44 | 59.49 | qfq | 6,816,662 | 561,486,407 | 2.42% |
| 2026-02-11 | 89.97 | 90.01 | 80.51 | 81.47 | 58.08 | qfq | 9,025,198 | 761,110,077 | -12.28% |
| 2026-02-10 | 92.00 | 97.66 | 88.20 | 92.88 | 66.22 | qfq | 9,714,063 | 905,708,294 | 0.96% |
| 2026-02-09 | 94.00 | 99.87 | 91.01 | 92.00 | 65.59 | qfq | 10,156,667 | 962,031,077 | -5.27% |
| 2026-02-06 | 91.47 | 97.12 | 86.00 | 97.12 | 69.24 | qfq | 13,676,863 | 1,247,455,173 | 4.11% |
| 2026-02-05 | 85.61 | 93.29 | 85.00 | 93.29 | 66.51 | qfq | 17,148,758 | 1,530,373,643 | 20.00% |
| 2026-02-04 | 77.74 | 77.74 | 77.74 | 77.74 | 55.42 | qfq | 5,630,855 | 437,742,668 | 20.01% |
| 2026-02-03 | 64.78 | 64.78 | 64.78 | 64.78 | 46.18 | qfq | 556,480 | 36,048,774 | 20.01% |
| 2026-02-02 | 53.98 | 53.98 | 53.98 | 53.98 | 38.48 | qfq | 778,450 | 42,020,731 | 20.01% |
| 2026-01-16 | 45.38 | 45.38 | 44.40 | 44.98 | 32.07 | qfq | 1,087,200 | 48,754,583 | 0.11% |
| 2026-01-15 | 44.80 | 46.80 | 44.60 | 44.93 | 32.03 | qfq | 1,367,400 | 62,173,882 | -0.22% |
| 2026-01-14 | 45.41 | 45.56 | 43.80 | 45.03 | 32.10 | qfq | 1,896,300 | 84,922,327 | 0.33% |
| 2026-01-13 | 43.48 | 45.68 | 43.14 | 44.88 | 32.00 | qfq | 2,562,047 | 114,321,803 | 3.34% |
| 2026-01-12 | 42.88 | 43.50 | 42.60 | 43.43 | 30.96 | qfq | 937,435 | 40,330,894 | 1.33% |
| 2026-01-09 | 42.80 | 43.01 | 42.43 | 42.86 | 30.56 | qfq | 738,181 | 31,535,770 | 0.02% |
| 2026-01-08 | 42.26 | 43.60 | 41.84 | 42.85 | 30.55 | qfq | 1,061,967 | 45,440,045 | 1.37% |
| 2026-01-07 | 41.90 | 42.36 | 41.68 | 42.27 | 30.14 | qfq | 653,200 | 27,430,605 | 0.91% |
| 2026-01-06 | 42.40 | 42.40 | 41.82 | 41.89 | 29.86 | qfq | 593,100 | 24,909,589 | -0.21% |
| 2026-01-05 | 41.60 | 42.15 | 41.60 | 41.98 | 29.93 | qfq | 564,000 | 23,675,721 | 0.94% |
| 2025-12-31 | 41.80 | 41.80 | 41.11 | 41.59 | 29.65 | qfq | 392,758 | 16,267,363 | 0.46% |
| 2025-12-30 | 41.43 | 41.83 | 41.25 | 41.40 | 29.51 | qfq | 346,400 | 14,388,790 | -0.65% |
| 2025-12-29 | 41.37 | 41.90 | 41.30 | 41.67 | 29.71 | qfq | 514,200 | 21,432,426 | 0.73% |
| 2025-12-26 | 41.37 | 41.99 | 41.27 | 41.37 | 29.49 | qfq | 557,633 | 23,197,276 | 0.22% |
| 2025-12-25 | 41.29 | 41.49 | 40.84 | 41.28 | 29.43 | qfq | 305,500 | 12,614,808 | 0.29% |
| 2025-12-24 | 41.40 | 41.40 | 40.56 | 41.16 | 29.34 | qfq | 410,300 | 16,854,560 | 0.54% |
| 2025-12-23 | 41.11 | 41.19 | 40.67 | 40.94 | 29.19 | qfq | 391,001 | 15,977,652 | 0.07% |
| 2025-12-22 | 41.00 | 41.41 | 40.86 | 40.91 | 29.17 | qfq | 336,400 | 13,835,117 | -0.22% |
| 2025-12-19 | 40.50 | 41.14 | 40.50 | 41.00 | 29.23 | qfq | 284,100 | 11,629,312 | 1.23% |
| 2025-12-18 | 39.83 | 40.67 | 39.79 | 40.50 | 28.87 | qfq | 445,440 | 17,983,758 | 1.68% |
| 2025-12-17 | 39.74 | 40.10 | 39.23 | 39.83 | 28.40 | qfq | 398,100 | 15,775,444 | -0.10% |
| 2025-12-16 | 40.50 | 40.60 | 39.87 | 39.87 | 28.42 | qfq | 273,200 | 10,947,939 | -1.80% |
| 2025-12-15 | 40.51 | 41.12 | 40.35 | 40.60 | 28.94 | qfq | 177,800 | 7,242,567 | 0.12% |
| 2025-12-12 | 40.48 | 40.95 | 40.32 | 40.55 | 28.91 | qfq | 225,721 | 9,185,675 | 0.12% |
| 2025-12-11 | 41.70 | 41.74 | 40.48 | 40.50 | 28.87 | qfq | 367,100 | 15,015,472 | -2.27% |
| 2025-12-10 | 41.25 | 41.65 | 41.00 | 41.44 | 29.54 | qfq | 291,431 | 12,081,878 | 0.85% |
| 2025-12-09 | 41.30 | 41.78 | 41.06 | 41.09 | 29.29 | qfq | 358,914 | 14,854,559 | -0.34% |
| 2025-12-08 | 40.99 | 42.00 | 40.90 | 41.23 | 29.39 | qfq | 549,227 | 22,809,170 | 0.81% |
| 2025-12-05 | 40.58 | 40.98 | 39.88 | 40.90 | 29.16 | qfq | 473,500 | 19,243,268 | 2.00% |
| 2025-12-04 | 40.50 | 40.63 | 39.69 | 40.10 | 28.59 | qfq | 425,300 | 17,046,241 | -1.33% |
| 2025-12-03 | 40.90 | 41.15 | 40.60 | 40.64 | 28.97 | qfq | 320,400 | 13,080,659 | -0.39% |
| 2025-12-02 | 41.32 | 41.32 | 40.61 | 40.80 | 29.09 | qfq | 634,294 | 25,927,447 | -1.31% |
| 2025-12-01 | 41.34 | 41.68 | 41.21 | 41.34 | 29.47 | qfq | 793,427 | 32,861,695 | -0.43% |
| 2025-11-28 | 42.45 | 42.45 | 41.03 | 41.52 | 29.60 | qfq | 1,690,244 | 70,459,152 | -1.14% |
| 2025-11-27 | 41.42 | 42.10 | 40.97 | 42.00 | 29.94 | qfq | 897,932 | 37,206,003 | 1.20% |
| 2025-11-26 | 42.29 | 42.60 | 41.45 | 41.50 | 29.59 | qfq | 985,531 | 41,416,171 | -1.89% |
| 2025-11-25 | 41.82 | 42.36 | 41.63 | 42.30 | 30.16 | qfq | 631,783 | 26,559,168 | 1.15% |
| 2025-11-24 | 41.52 | 42.16 | 41.20 | 41.82 | 29.81 | qfq | 497,300 | 20,716,536 | 0.72% |
| 2025-11-21 | 42.27 | 42.30 | 40.48 | 41.52 | 29.60 | qfq | 834,436 | 34,390,736 | -1.75% |
| 2025-11-20 | 42.00 | 42.37 | 41.68 | 42.26 | 30.13 | qfq | 487,100 | 20,456,392 | 1.27% |
| 2025-11-19 | 42.79 | 42.95 | 41.71 | 41.73 | 29.75 | qfq | 507,563 | 21,485,669 | -2.57% |
| 2025-11-18 | 42.97 | 42.98 | 42.37 | 42.83 | 30.53 | qfq | 454,102 | 19,408,421 | 0.02% |
| 2025-11-17 | 42.60 | 43.00 | 42.14 | 42.82 | 30.53 | qfq | 583,788 | 24,820,873 | 0.42% |
| 2025-11-14 | 42.56 | 42.88 | 42.14 | 42.64 | 30.40 | qfq | 526,105 | 22,399,701 | 0.88% |
| 2025-11-13 | 41.98 | 42.33 | 41.70 | 42.27 | 30.14 | qfq | 445,860 | 18,716,395 | 1.08% |
| 2025-11-12 | 42.18 | 42.26 | 41.76 | 41.82 | 29.81 | qfq | 432,221 | 18,142,690 | -0.67% |
| 2025-11-11 | 42.42 | 42.59 | 41.90 | 42.10 | 30.01 | qfq | 532,923 | 22,515,875 | -0.87% |
| 2025-11-10 | 42.97 | 42.97 | 42.41 | 42.47 | 30.28 | qfq | 557,866 | 23,774,327 | -0.61% |
| 2025-11-07 | 43.09 | 43.10 | 42.68 | 42.73 | 30.46 | qfq | 408,163 | 17,498,289 | -0.84% |
| 2025-11-06 | 43.01 | 43.45 | 42.92 | 43.09 | 30.72 | qfq | 509,500 | 22,005,747 | -0.07% |
| 2025-11-05 | 42.88 | 43.37 | 42.57 | 43.12 | 30.74 | qfq | 603,100 | 25,915,722 | 0.72% |
| 2025-11-04 | 43.47 | 43.49 | 42.36 | 42.81 | 30.52 | qfq | 692,422 | 29,650,438 | -1.61% |
| 2025-11-03 | 44.35 | 44.58 | 43.42 | 43.51 | 31.02 | qfq | 1,108,526 | 48,666,907 | -1.67% |
| 2025-10-31 | 43.33 | 44.39 | 43.33 | 44.25 | 31.55 | qfq | 1,034,621 | 45,572,057 | 1.37% |
| 2025-10-30 | 43.19 | 44.12 | 42.81 | 43.65 | 31.12 | qfq | 1,090,593 | 47,452,597 | 1.07% |
| 2025-10-29 | 42.79 | 43.34 | 42.46 | 43.19 | 30.79 | qfq | 532,193 | 22,894,219 | 0.91% |
| 2025-10-28 | 42.64 | 43.13 | 42.62 | 42.80 | 30.51 | qfq | 530,220 | 22,733,699 | 0.05% |
| 2025-10-27 | 42.69 | 42.98 | 42.13 | 42.78 | 30.50 | qfq | 672,348 | 28,648,516 | 0.71% |
| 2025-10-24 | 42.75 | 42.87 | 42.32 | 42.48 | 30.28 | qfq | 492,700 | 21,002,240 | -0.33% |
| 2025-10-23 | 42.29 | 42.69 | 42.03 | 42.62 | 30.38 | qfq | 480,700 | 20,348,122 | 0.66% |
| 2025-10-22 | 42.88 | 43.15 | 42.25 | 42.34 | 30.19 | qfq | 492,100 | 20,986,400 | -1.26% |
| 2025-10-21 | 42.63 | 42.94 | 42.43 | 42.88 | 30.57 | qfq | 451,600 | 19,290,932 | 1.23% |
| 2025-10-20 | 42.86 | 43.00 | 42.00 | 42.36 | 30.20 | qfq | 564,324 | 23,896,010 | 0.05% |
| 2025-10-17 | 43.57 | 44.00 | 42.27 | 42.34 | 30.19 | qfq | 969,006 | 41,987,390 | -2.76% |
| 2025-10-16 | 44.50 | 44.68 | 43.35 | 43.54 | 31.04 | qfq | 788,188 | 34,547,798 | -1.83% |
| 2025-10-15 | 42.93 | 44.39 | 42.83 | 44.35 | 31.62 | qfq | 1,551,512 | 67,969,678 | 2.57% |
| 2025-10-14 | 42.72 | 43.38 | 42.43 | 43.24 | 30.83 | qfq | 1,156,700 | 49,659,810 | 1.19% |
| 2025-10-13 | 41.60 | 42.78 | 40.41 | 42.73 | 30.46 | qfq | 1,110,500 | 46,723,962 | 0.12% |
| 2025-10-10 | 42.35 | 43.75 | 42.30 | 42.68 | 30.43 | qfq | 938,600 | 40,404,338 | 0.42% |
| 2025-10-09 | 42.38 | 42.91 | 42.06 | 42.50 | 30.30 | qfq | 954,780 | 40,617,158 | 0.93% |
| 2025-09-30 | 43.92 | 44.20 | 42.00 | 42.11 | 30.02 | qfq | 1,834,800 | 78,514,979 | -4.90% |
| 2025-09-29 | 42.95 | 44.30 | 42.38 | 44.28 | 31.57 | qfq | 1,439,000 | 62,980,688 | 3.94% |
| 2025-09-26 | 43.39 | 43.55 | 42.59 | 42.60 | 30.37 | qfq | 925,400 | 39,694,511 | -1.64% |
| 2025-09-25 | 44.18 | 44.34 | 43.25 | 43.31 | 30.88 | qfq | 960,300 | 41,976,852 | -1.79% |
| 2025-09-24 | 43.26 | 44.32 | 42.55 | 44.10 | 31.44 | qfq | 1,263,100 | 55,225,820 | 1.85% |
| 2025-09-23 | 43.82 | 44.33 | 42.38 | 43.30 | 30.87 | qfq | 1,393,200 | 60,009,287 | -2.32% |
| 2025-09-22 | 43.76 | 45.10 | 43.64 | 44.33 | 31.60 | qfq | 1,275,600 | 56,644,180 | 1.65% |
| 2025-09-19 | 44.14 | 44.51 | 43.48 | 43.61 | 31.09 | qfq | 977,464 | 42,884,577 | -1.96% |
| 2025-09-18 | 44.90 | 45.33 | 43.70 | 44.48 | 31.71 | qfq | 2,036,500 | 90,876,672 | -0.94% |
| 2025-09-17 | 44.05 | 45.33 | 43.80 | 44.90 | 32.01 | qfq | 1,939,200 | 86,891,931 | 1.95% |
| 2025-09-16 | 42.50 | 44.35 | 42.31 | 44.04 | 31.40 | qfq | 1,980,400 | 86,255,341 | 3.43% |
| 2025-09-15 | 43.10 | 43.16 | 42.42 | 42.58 | 30.36 | qfq | 1,201,807 | 51,213,037 | -0.95% |
| 2025-09-12 | 43.72 | 43.89 | 42.85 | 42.99 | 30.65 | qfq | 1,577,964 | 68,206,500 | -1.69% |
| 2025-09-11 | 43.21 | 43.93 | 42.69 | 43.73 | 31.18 | qfq | 1,282,664 | 55,785,789 | 0.60% |
| 2025-09-10 | 43.99 | 44.19 | 42.93 | 43.47 | 30.99 | qfq | 1,721,242 | 74,852,700 | -1.23% |
| 2025-09-09 | 45.22 | 45.22 | 43.75 | 44.01 | 31.38 | qfq | 1,758,050 | 78,039,036 | -2.68% |
| 2025-09-08 | 45.39 | 45.41 | 44.07 | 45.22 | 32.24 | qfq | 1,821,362 | 81,610,145 | -0.37% |
| 2025-09-05 | 45.30 | 46.09 | 44.77 | 45.39 | 32.36 | qfq | 2,091,459 | 94,399,432 | -0.31% |
| 2025-09-04 | 48.03 | 48.04 | 44.82 | 45.53 | 32.46 | qfq | 4,030,897 | 187,281,430 | -6.16% |
| 2025-09-03 | 50.06 | 54.58 | 47.98 | 48.52 | 34.59 | qfq | 7,071,312 | 361,292,960 | -3.63% |
| 2025-09-02 | 50.15 | 51.09 | 48.07 | 50.35 | 35.90 | qfq | 3,443,255 | 170,784,081 | -0.59% |
| 2025-09-01 | 53.10 | 53.35 | 49.23 | 50.65 | 36.11 | qfq | 4,940,769 | 249,289,188 | -2.75% |
| 2025-08-29 | 51.23 | 53.20 | 49.61 | 52.08 | 37.13 | qfq | 5,453,336 | 279,719,497 | 2.62% |
| 2025-08-28 | 48.99 | 52.44 | 47.99 | 50.75 | 36.18 | qfq | 4,925,707 | 247,310,002 | 2.34% |
| 2025-08-27 | 50.28 | 53.30 | 49.51 | 49.59 | 35.35 | qfq | 4,713,905 | 241,560,738 | 0.45% |
| 2025-08-26 | 48.65 | 50.44 | 47.58 | 49.37 | 35.20 | qfq | 3,976,401 | 196,015,358 | 0.82% |
| 2025-08-25 | 45.50 | 49.17 | 45.50 | 48.97 | 34.91 | qfq | 4,747,682 | 226,919,465 | 9.19% |
| 2025-08-22 | 45.11 | 45.29 | 44.75 | 44.85 | 31.97 | qfq | 1,551,724 | 69,712,702 | -1.17% |
| 2025-08-21 | 44.74 | 45.89 | 44.36 | 45.38 | 32.35 | qfq | 1,829,433 | 82,893,929 | 1.32% |
| 2025-08-20 | 43.88 | 44.80 | 43.68 | 44.79 | 31.93 | qfq | 1,552,920 | 69,094,460 | 1.52% |
| 2025-08-19 | 43.80 | 44.93 | 43.53 | 44.12 | 31.45 | qfq | 1,746,320 | 77,340,969 | 0.96% |
| 2025-08-18 | 43.33 | 43.94 | 43.07 | 43.70 | 31.15 | qfq | 1,593,440 | 69,453,484 | 0.37% |
| 2025-08-15 | 43.15 | 43.78 | 43.15 | 43.54 | 31.04 | qfq | 1,214,095 | 52,879,499 | 0.60% |
| 2025-08-14 | 44.48 | 44.48 | 43.24 | 43.28 | 30.86 | qfq | 1,540,900 | 67,341,658 | -2.30% |
| 2025-08-13 | 44.11 | 44.59 | 43.80 | 44.30 | 31.58 | qfq | 1,508,200 | 66,699,043 | 0.68% |
| 2025-08-12 | 44.02 | 44.41 | 43.61 | 44.00 | 31.37 | qfq | 1,312,220 | 57,625,831 | -0.18% |
| 2025-08-11 | 43.22 | 44.97 | 42.98 | 44.08 | 31.43 | qfq | 2,253,730 | 99,153,666 | 2.01% |
| 2025-08-08 | 42.79 | 43.49 | 42.57 | 43.21 | 30.81 | qfq | 1,572,564 | 67,743,652 | 1.05% |
| 2025-08-07 | 42.52 | 43.01 | 42.50 | 42.76 | 30.48 | qfq | 1,242,210 | 53,053,076 | 0.16% |
| 2025-08-06 | 42.56 | 42.72 | 42.18 | 42.69 | 30.43 | qfq | 1,278,918 | 54,233,043 | 0.31% |
| 2025-08-05 | 42.48 | 42.83 | 42.30 | 42.56 | 30.34 | qfq | 1,209,505 | 51,510,176 | 0.14% |
| 2025-08-04 | 41.81 | 42.76 | 41.77 | 42.50 | 30.30 | qfq | 1,785,230 | 75,692,658 | 0.76% |
| 2025-08-01 | 41.78 | 42.36 | 41.58 | 42.18 | 30.07 | qfq | 1,110,923 | 46,596,744 | 0.93% |
| 2025-07-31 | 42.69 | 42.90 | 41.72 | 41.79 | 29.79 | qfq | 1,363,730 | 57,642,781 | -2.04% |
| 2025-07-30 | 42.60 | 42.99 | 42.18 | 42.66 | 30.41 | qfq | 1,327,803 | 56,482,908 | -0.44% |
| 2025-07-29 | 43.59 | 43.59 | 42.42 | 42.85 | 30.55 | qfq | 1,724,406 | 73,817,495 | -1.68% |
| 2025-07-28 | 43.30 | 43.60 | 43.01 | 43.58 | 31.07 | qfq | 1,798,622 | 77,937,192 | 0.69% |
| 2025-07-25 | 44.38 | 44.57 | 43.10 | 43.28 | 30.86 | qfq | 2,539,300 | 110,160,701 | -2.37% |
| 2025-07-24 | 44.50 | 44.77 | 43.76 | 44.33 | 31.60 | qfq | 4,059,270 | 179,613,588 | -2.23% |
| 2025-07-23 | 43.29 | 47.14 | 42.12 | 45.34 | 32.32 | qfq | 6,028,575 | 265,803,163 | 5.08% |
| 2025-07-22 | 44.02 | 45.20 | 42.67 | 43.15 | 30.76 | qfq | 5,256,328 | 228,717,896 | -2.18% |
| 2025-07-21 | 42.03 | 47.99 | 41.86 | 44.11 | 31.45 | qfq | 4,850,577 | 218,340,678 | 6.34% |
| 2025-07-18 | 41.68 | 41.85 | 41.12 | 41.48 | 29.57 | qfq | 672,800 | 27,842,271 | -0.29% |
| 2025-07-17 | 41.75 | 41.75 | 41.41 | 41.60 | 29.66 | qfq | 612,260 | 25,444,734 | -0.36% |
| 2025-07-16 | 41.62 | 42.24 | 41.30 | 41.75 | 29.76 | qfq | 1,047,000 | 43,639,347 | 0.36% |
| 2025-07-15 | 40.78 | 41.79 | 40.65 | 41.60 | 29.66 | qfq | 1,453,862 | 60,090,561 | 1.94% |
| 2025-07-14 | 40.77 | 41.10 | 40.61 | 40.81 | 29.09 | qfq | 757,500 | 30,913,219 | -0.12% |
| 2025-07-11 | 41.12 | 41.12 | 40.54 | 40.86 | 29.13 | qfq | 645,700 | 26,345,257 | -0.34% |
| 2025-07-10 | 41.12 | 41.13 | 40.75 | 41.00 | 29.23 | qfq | 714,000 | 29,208,282 | -0.24% |
| 2025-07-09 | 40.72 | 41.49 | 40.67 | 41.10 | 29.30 | qfq | 885,257 | 36,454,794 | 0.93% |
| 2025-07-08 | 40.40 | 41.06 | 40.22 | 40.72 | 29.03 | qfq | 805,900 | 32,746,142 | 0.62% |
| 2025-07-07 | 40.27 | 40.71 | 40.10 | 40.47 | 28.85 | qfq | 608,700 | 24,560,173 | -0.07% |
| 2025-07-04 | 41.29 | 41.30 | 40.36 | 40.50 | 28.87 | qfq | 980,600 | 39,833,089 | -1.84% |
| 2025-07-03 | 40.30 | 41.87 | 40.03 | 41.26 | 29.42 | qfq | 1,652,200 | 67,822,741 | 2.38% |
| 2025-07-02 | 40.66 | 40.75 | 40.03 | 40.30 | 28.73 | qfq | 1,225,620 | 49,427,465 | -0.86% |
| 2025-07-01 | 40.81 | 41.28 | 40.35 | 40.65 | 28.98 | qfq | 1,194,705 | 48,599,861 | -0.39% |
| 2025-06-30 | 40.00 | 41.09 | 40.00 | 40.81 | 29.09 | qfq | 1,445,420 | 58,903,810 | 2.02% |
| 2025-06-27 | 39.98 | 40.29 | 39.78 | 40.00 | 28.52 | qfq | 846,100 | 33,851,467 | 0.00% |
| 2025-06-26 | 39.98 | 40.36 | 39.71 | 40.00 | 28.52 | qfq | 793,900 | 31,777,060 | 0.00% |
| 2025-06-25 | 40.17 | 40.30 | 39.28 | 40.00 | 28.52 | qfq | 997,947 | 39,678,442 | 0.15% |
| 2025-06-24 | 39.89 | 40.16 | 39.49 | 39.94 | 28.47 | qfq | 1,189,800 | 47,379,868 | 1.37% |
| 2025-06-23 | 39.66 | 39.66 | 38.75 | 39.40 | 28.09 | qfq | 470,600 | 18,429,887 | 0.43% |
| 2025-06-20 | 39.17 | 40.08 | 39.00 | 39.23 | 27.97 | qfq | 485,947 | 19,230,884 | 0.15% |
| 2025-06-19 | 40.09 | 40.35 | 39.02 | 39.17 | 27.93 | qfq | 635,142 | 25,174,232 | -2.25% |
| 2025-06-18 | 39.50 | 40.16 | 39.21 | 40.07 | 28.57 | qfq | 1,007,968 | 40,181,546 | 1.42% |
| 2025-06-17 | 39.03 | 39.73 | 38.80 | 39.51 | 28.17 | qfq | 740,118 | 29,109,029 | 1.44% |
| 2025-06-16 | 38.90 | 39.18 | 38.45 | 38.95 | 27.77 | qfq | 522,927 | 20,314,925 | 0.62% |
| 2025-06-13 | 39.17 | 39.38 | 38.66 | 38.71 | 27.60 | qfq | 470,100 | 18,311,102 | -1.43% |
| 2025-06-12 | 39.46 | 39.60 | 39.20 | 39.27 | 28.00 | qfq | 342,866 | 13,501,222 | -0.15% |
| 2025-06-11 | 39.09 | 39.60 | 39.04 | 39.33 | 28.04 | qfq | 435,839 | 17,180,219 | 0.90% |
| 2025-06-10 | 39.19 | 39.56 | 38.60 | 38.98 | 27.79 | qfq | 450,640 | 17,655,686 | -0.66% |
| 2025-06-09 | 39.19 | 39.30 | 38.95 | 39.24 | 27.97 | qfq | 578,700 | 22,633,923 | 0.15% |
| 2025-06-06 | 38.92 | 39.21 | 38.59 | 39.18 | 27.93 | qfq | 466,500 | 18,176,402 | 1.16% |
| 2025-06-05 | 38.94 | 39.05 | 38.36 | 38.73 | 27.61 | qfq | 455,700 | 17,652,667 | 0.65% |
| 2025-06-04 | 38.50 | 38.98 | 38.31 | 38.48 | 27.43 | qfq | 497,600 | 19,236,882 | 0.37% |
| 2025-06-03 | 38.78 | 38.78 | 38.31 | 38.34 | 27.33 | qfq | 554,200 | 21,323,399 | -0.75% |
| 2025-05-30 | 39.05 | 39.09 | 38.51 | 38.63 | 27.54 | qfq | 400,700 | 15,506,636 | -1.18% |
| 2025-05-29 | 38.90 | 39.20 | 38.54 | 39.09 | 27.87 | qfq | 477,662 | 18,637,092 | 0.98% |
| 2025-05-28 | 38.87 | 39.27 | 38.50 | 38.71 | 27.60 | qfq | 567,100 | 22,055,553 | -0.41% |
| 2025-05-27 | 39.36 | 39.36 | 38.41 | 38.87 | 27.71 | qfq | 319,900 | 12,412,341 | 0.05% |
| 2025-05-26 | 38.40 | 39.22 | 38.24 | 38.85 | 27.70 | qfq | 464,045 | 17,999,359 | 1.09% |
| 2025-05-23 | 38.96 | 39.17 | 38.40 | 38.43 | 27.40 | qfq | 506,500 | 19,643,863 | -1.16% |
| 2025-05-22 | 39.71 | 40.08 | 38.85 | 38.88 | 27.72 | qfq | 527,800 | 20,703,628 | -1.92% |
| 2025-05-21 | 40.41 | 40.41 | 39.33 | 39.64 | 28.26 | qfq | 475,847 | 18,882,923 | -0.70% |
| 2025-05-20 | 39.22 | 40.20 | 39.00 | 39.92 | 28.46 | qfq | 899,800 | 35,704,883 | 1.78% |
| 2025-05-19 | 39.08 | 39.28 | 38.48 | 39.22 | 27.96 | qfq | 551,911 | 21,525,521 | 1.08% |
| 2025-05-16 | 38.83 | 39.12 | 38.60 | 38.80 | 27.66 | qfq | 523,951 | 20,362,577 | 0.44% |
| 2025-05-15 | 38.89 | 38.89 | 38.46 | 38.63 | 27.54 | qfq | 358,600 | 13,860,733 | -0.21% |
| 2025-05-14 | 38.82 | 39.24 | 38.71 | 38.71 | 27.60 | qfq | 507,400 | 19,745,194 | -0.95% |
| 2025-05-13 | 39.29 | 39.37 | 38.72 | 39.08 | 27.86 | qfq | 856,040 | 33,393,870 | 0.72% |
| 2025-05-12 | 38.99 | 39.25 | 38.67 | 38.80 | 27.66 | qfq | 754,188 | 29,333,836 | -0.54% |
| 2025-05-09 | 38.60 | 39.17 | 38.60 | 39.01 | 27.81 | qfq | 777,800 | 30,372,746 | 1.06% |
| 2025-05-08 | 38.40 | 38.84 | 38.15 | 38.60 | 27.52 | qfq | 779,500 | 30,107,763 | 0.42% |
| 2025-05-07 | 38.28 | 38.75 | 37.85 | 38.44 | 27.40 | qfq | 1,007,800 | 38,606,987 | 1.13% |
| 2025-05-06 | 37.69 | 38.05 | 37.17 | 38.01 | 27.10 | qfq | 1,343,900 | 50,781,585 | 2.18% |
| 2025-04-30 | 36.62 | 37.74 | 36.62 | 37.20 | 26.52 | qfq | 786,700 | 29,434,320 | 1.03% |
| 2025-04-29 | 36.64 | 36.88 | 36.00 | 36.82 | 26.25 | qfq | 896,388 | 32,777,877 | -4.69% |
| 2025-04-28 | 38.86 | 38.97 | 37.99 | 38.63 | 26.21 | qfq | 1,038,000 | 40,106,681 | 0.18% |
| 2025-04-25 | 38.94 | 39.12 | 38.39 | 38.56 | 26.16 | qfq | 790,300 | 30,541,320 | 0.21% |
| 2025-04-24 | 39.43 | 39.76 | 38.45 | 38.48 | 26.11 | qfq | 986,154 | 38,496,805 | 0.08% |
| 2025-04-23 | 38.39 | 38.62 | 38.09 | 38.45 | 26.09 | qfq | 669,023 | 25,680,260 | 2.18% |
| 2025-04-22 | 37.61 | 37.94 | 37.02 | 37.63 | 25.53 | qfq | 571,566 | 21,561,209 | -0.16% |
| 2025-04-21 | 36.21 | 37.80 | 35.80 | 37.69 | 25.57 | qfq | 804,600 | 29,950,114 | 3.92% |
| 2025-04-18 | 35.12 | 36.36 | 35.12 | 36.27 | 24.61 | qfq | 840,001 | 30,174,345 | 3.16% |
| 2025-04-17 | 34.70 | 35.56 | 34.70 | 35.16 | 23.85 | qfq | 600,500 | 21,166,206 | 1.21% |
| 2025-04-16 | 35.28 | 35.34 | 34.18 | 34.74 | 23.57 | qfq | 467,200 | 16,253,812 | -1.08% |
| 2025-04-15 | 35.02 | 35.37 | 34.75 | 35.12 | 23.83 | qfq | 512,500 | 17,933,152 | 0.17% |
| 2025-04-14 | 34.68 | 35.21 | 34.40 | 35.06 | 23.79 | qfq | 538,800 | 18,874,811 | 2.28% |
| 2025-04-11 | 33.76 | 34.65 | 33.51 | 34.28 | 23.26 | qfq | 619,600 | 21,218,167 | 0.91% |
| 2025-04-10 | 33.79 | 34.58 | 33.79 | 33.97 | 23.05 | qfq | 874,221 | 29,902,309 | 2.81% |
| 2025-04-09 | 32.04 | 33.42 | 31.01 | 33.04 | 22.42 | qfq | 856,500 | 27,861,752 | -0.78% |
| 2025-04-08 | 32.80 | 33.97 | 32.80 | 33.30 | 22.59 | qfq | 1,065,128 | 35,502,433 | 0.60% |
| 2025-04-07 | 35.35 | 36.19 | 31.48 | 33.10 | 22.46 | qfq | 1,998,164 | 66,392,126 | -14.32% |
| 2025-04-03 | 39.11 | 39.59 | 38.21 | 38.63 | 26.21 | qfq | 1,129,854 | 43,899,314 | -1.85% |
| 2025-04-02 | 39.98 | 40.08 | 39.31 | 39.36 | 26.70 | qfq | 1,179,384 | 46,751,807 | -0.13% |
| 2025-04-01 | 40.00 | 40.00 | 38.69 | 39.41 | 26.74 | qfq | 2,321,395 | 91,301,312 | -4.34% |
| 2025-03-31 | 40.32 | 41.26 | 39.77 | 41.20 | 27.95 | qfq | 2,177,860 | 88,525,188 | 2.26% |
| 2025-03-28 | 39.64 | 40.97 | 38.91 | 40.29 | 27.33 | qfq | 1,561,500 | 62,778,160 | 2.21% |
| 2025-03-27 | 39.42 | 39.48 | 38.62 | 39.42 | 26.74 | qfq | 451,800 | 17,712,287 | 0.00% |
| 2025-03-26 | 38.76 | 39.96 | 38.64 | 39.42 | 26.74 | qfq | 574,500 | 22,653,539 | 1.70% |
| 2025-03-25 | 38.43 | 39.13 | 38.42 | 38.76 | 26.30 | qfq | 667,100 | 25,886,711 | 0.86% |
| 2025-03-24 | 39.69 | 39.78 | 37.77 | 38.43 | 26.07 | qfq | 930,200 | 36,019,769 | -2.71% |
| 2025-03-21 | 39.87 | 40.29 | 39.28 | 39.50 | 26.80 | qfq | 726,785 | 28,845,349 | -1.05% |
| 2025-03-20 | 40.00 | 40.53 | 39.83 | 39.92 | 27.08 | qfq | 1,027,134 | 41,223,300 | -0.20% |
| 2025-03-19 | 41.09 | 41.65 | 39.86 | 40.00 | 27.14 | qfq | 2,253,993 | 91,489,105 | -3.26% |
| 2025-03-18 | 40.95 | 41.86 | 40.85 | 41.35 | 28.05 | qfq | 1,821,074 | 75,364,530 | 1.35% |
| 2025-03-17 | 40.98 | 41.15 | 40.61 | 40.80 | 27.68 | qfq | 769,864 | 31,387,226 | -0.46% |
| 2025-03-14 | 40.60 | 41.05 | 40.12 | 40.99 | 27.81 | qfq | 776,984 | 31,532,642 | 0.61% |
| 2025-03-13 | 41.00 | 41.58 | 40.40 | 40.74 | 27.64 | qfq | 726,000 | 29,640,112 | -1.12% |
| 2025-03-12 | 40.98 | 41.80 | 40.88 | 41.20 | 27.95 | qfq | 858,264 | 35,388,344 | 0.86% |
| 2025-03-11 | 41.12 | 41.33 | 40.59 | 40.85 | 27.71 | qfq | 722,087 | 29,541,581 | -0.66% |
| 2025-03-10 | 40.87 | 41.55 | 40.11 | 41.12 | 27.90 | qfq | 711,300 | 29,222,559 | 0.64% |
| 2025-03-07 | 40.55 | 41.68 | 40.22 | 40.86 | 27.72 | qfq | 1,073,595 | 43,997,733 | 0.64% |
| 2025-03-06 | 40.50 | 40.95 | 40.22 | 40.60 | 27.54 | qfq | 896,374 | 36,354,602 | 0.35% |
| 2025-03-05 | 40.17 | 40.72 | 40.07 | 40.46 | 27.45 | qfq | 637,200 | 25,699,961 | 0.17% |
| 2025-03-04 | 40.60 | 40.73 | 40.02 | 40.39 | 27.40 | qfq | 1,185,300 | 47,810,210 | -1.82% |
| 2025-03-03 | 39.30 | 41.88 | 39.30 | 41.14 | 27.91 | qfq | 2,276,190 | 92,537,235 | 4.68% |
| 2025-02-28 | 39.58 | 41.50 | 38.65 | 39.30 | 26.66 | qfq | 2,001,700 | 80,043,849 | -0.38% |
| 2025-02-27 | 38.99 | 39.45 | 38.33 | 39.45 | 26.76 | qfq | 1,117,174 | 43,547,441 | 1.15% |
| 2025-02-26 | 39.03 | 39.23 | 38.68 | 39.00 | 26.46 | qfq | 707,349 | 27,546,139 | 0.13% |
| 2025-02-25 | 38.43 | 39.29 | 38.43 | 38.95 | 26.43 | qfq | 586,000 | 22,831,600 | 0.39% |
| 2025-02-24 | 39.19 | 39.25 | 38.58 | 38.80 | 26.32 | qfq | 650,500 | 25,250,986 | -1.00% |
| 2025-02-21 | 39.00 | 39.22 | 38.77 | 39.19 | 26.59 | qfq | 859,600 | 33,546,079 | 0.46% |
| 2025-02-20 | 38.97 | 39.08 | 38.52 | 39.01 | 26.47 | qfq | 589,377 | 22,854,249 | 0.62% |
| 2025-02-19 | 38.64 | 39.15 | 38.57 | 38.77 | 26.30 | qfq | 663,200 | 25,750,386 | 0.28% |
| 2025-02-18 | 39.74 | 39.80 | 38.55 | 38.66 | 26.23 | qfq | 381,885 | 14,955,137 | -2.52% |
| 2025-02-17 | 39.16 | 39.80 | 39.00 | 39.66 | 26.91 | qfq | 391,985 | 15,484,466 | 1.07% |
| 2025-02-14 | 39.27 | 39.33 | 39.05 | 39.24 | 26.62 | qfq | 230,800 | 9,046,837 | 0.59% |
| 2025-02-13 | 39.78 | 39.93 | 38.95 | 39.01 | 26.47 | qfq | 451,600 | 17,738,897 | -1.98% |
| 2025-02-12 | 39.66 | 39.90 | 39.31 | 39.80 | 27.00 | qfq | 388,900 | 15,394,636 | 0.35% |
| 2025-02-11 | 39.24 | 39.89 | 39.08 | 39.66 | 26.91 | qfq | 485,003 | 19,154,936 | 1.07% |
| 2025-02-10 | 39.29 | 39.45 | 38.80 | 39.24 | 26.62 | qfq | 347,375 | 13,580,006 | 0.10% |
| 2025-02-07 | 38.80 | 39.54 | 38.73 | 39.20 | 26.59 | qfq | 511,217 | 20,053,716 | 1.11% |
| 2025-02-06 | 38.22 | 38.78 | 38.00 | 38.77 | 26.30 | qfq | 440,917 | 17,009,226 | 1.68% |
| 2025-02-05 | 38.29 | 38.50 | 37.90 | 38.13 | 25.87 | qfq | 378,376 | 14,399,761 | -0.42% |
| 2025-01-27 | 38.40 | 38.93 | 37.95 | 38.29 | 25.98 | qfq | 463,676 | 17,824,933 | 0.03% |
| 2025-01-24 | 38.39 | 38.58 | 37.83 | 38.28 | 25.97 | qfq | 408,953 | 15,625,150 | -0.05% |
| 2025-01-23 | 38.88 | 39.26 | 38.20 | 38.30 | 25.98 | qfq | 367,400 | 14,233,014 | -0.49% |
| 2025-01-22 | 38.94 | 38.96 | 38.31 | 38.49 | 26.11 | qfq | 259,000 | 9,984,310 | -1.16% |
| 2025-01-21 | 38.66 | 39.22 | 38.28 | 38.94 | 26.42 | qfq | 397,200 | 15,402,207 | 0.80% |
| 2025-01-20 | 38.02 | 38.89 | 37.89 | 38.63 | 26.21 | qfq | 532,200 | 20,475,856 | 2.14% |
| 2025-01-17 | 37.61 | 38.07 | 37.17 | 37.82 | 25.66 | qfq | 427,425 | 16,094,020 | 0.48% |
| 2025-01-16 | 37.64 | 38.35 | 37.20 | 37.64 | 25.54 | qfq | 446,744 | 16,867,431 | 0.00% |
| 2025-01-15 | 37.77 | 38.59 | 37.34 | 37.64 | 25.54 | qfq | 577,944 | 21,791,295 | -0.11% |
| 2025-01-14 | 36.49 | 37.68 | 36.18 | 37.68 | 25.56 | qfq | 480,844 | 17,888,014 | 4.15% |
| 2025-01-13 | 36.56 | 36.84 | 35.80 | 36.18 | 24.55 | qfq | 424,489 | 15,344,319 | -1.50% |
| 2025-01-10 | 37.85 | 38.21 | 36.70 | 36.73 | 24.92 | qfq | 422,691 | 15,827,763 | -2.75% |
| 2025-01-09 | 37.85 | 38.12 | 37.40 | 37.77 | 25.62 | qfq | 342,900 | 12,970,011 | -0.21% |
| 2025-01-08 | 38.03 | 38.18 | 36.78 | 37.85 | 25.68 | qfq | 400,564 | 15,092,617 | -0.55% |
| 2025-01-07 | 37.30 | 38.06 | 37.00 | 38.06 | 25.82 | qfq | 378,840 | 14,266,918 | 1.93% |
| 2025-01-06 | 37.47 | 37.72 | 35.24 | 37.34 | 25.33 | qfq | 442,400 | 16,409,313 | -0.40% |
| 2025-01-03 | 38.45 | 38.98 | 37.24 | 37.49 | 25.43 | qfq | 519,240 | 19,771,680 | -2.60% |
| 2025-01-02 | 39.22 | 39.84 | 38.11 | 38.49 | 26.11 | qfq | 536,300 | 20,868,470 | -1.86% |
| 2024-12-31 | 40.35 | 40.60 | 39.12 | 39.22 | 26.61 | qfq | 535,700 | 21,324,460 | -2.80% |
| 2024-12-30 | 40.48 | 40.91 | 39.79 | 40.35 | 27.38 | qfq | 321,322 | 12,976,894 | -0.76% |
| 2024-12-27 | 40.70 | 41.18 | 40.50 | 40.66 | 27.59 | qfq | 381,300 | 15,585,899 | 0.30% |
| 2024-12-26 | 40.40 | 41.15 | 40.18 | 40.54 | 27.50 | qfq | 500,200 | 20,429,231 | 0.35% |
| 2024-12-25 | 41.07 | 41.26 | 39.93 | 40.40 | 27.41 | qfq | 553,900 | 22,381,441 | -1.77% |
| 2024-12-24 | 40.84 | 41.55 | 40.43 | 41.13 | 27.90 | qfq | 419,520 | 17,218,117 | 1.61% |
| 2024-12-23 | 42.00 | 42.28 | 40.27 | 40.48 | 27.46 | qfq | 615,600 | 25,230,968 | -3.62% |
| 2024-12-20 | 41.49 | 42.39 | 41.31 | 42.00 | 28.49 | qfq | 617,433 | 25,890,057 | 1.45% |
| 2024-12-19 | 41.43 | 41.55 | 40.45 | 41.40 | 28.09 | qfq | 594,220 | 24,412,314 | -0.41% |
| 2024-12-18 | 41.37 | 41.78 | 40.84 | 41.57 | 28.20 | qfq | 491,300 | 20,353,395 | 0.48% |
| 2024-12-17 | 43.13 | 43.13 | 41.25 | 41.37 | 28.07 | qfq | 805,700 | 33,781,116 | -3.66% |
| 2024-12-16 | 43.50 | 43.68 | 42.61 | 42.94 | 29.13 | qfq | 663,600 | 28,655,246 | 0.33% |
| 2024-12-13 | 43.97 | 43.97 | 42.73 | 42.80 | 29.04 | qfq | 880,300 | 37,958,856 | -2.66% |
| 2024-12-12 | 43.97 | 44.25 | 43.56 | 43.97 | 29.83 | qfq | 717,100 | 31,438,311 | -0.07% |
| 2024-12-11 | 43.93 | 44.45 | 43.60 | 44.00 | 29.85 | qfq | 890,000 | 39,167,359 | -0.27% |
| 2024-12-10 | 45.10 | 45.50 | 44.01 | 44.12 | 29.93 | qfq | 1,162,010 | 52,055,686 | 0.80% |
| 2024-12-09 | 44.70 | 44.70 | 43.32 | 43.77 | 29.70 | qfq | 1,101,793 | 48,398,878 | -2.15% |
| 2024-12-06 | 43.71 | 45.37 | 43.41 | 44.73 | 30.35 | qfq | 1,312,649 | 58,454,645 | 2.31% |
| 2024-12-05 | 44.81 | 45.12 | 43.40 | 43.72 | 29.66 | qfq | 1,371,600 | 60,522,183 | -2.43% |
| 2024-12-04 | 46.05 | 46.07 | 44.68 | 44.81 | 30.40 | qfq | 982,602 | 44,458,719 | -2.08% |
| 2024-12-03 | 45.98 | 46.75 | 45.65 | 45.76 | 31.05 | qfq | 879,620 | 40,495,773 | -0.93% |
| 2024-12-02 | 44.90 | 46.38 | 44.71 | 46.19 | 31.34 | qfq | 1,337,798 | 60,934,384 | 3.15% |
| 2024-11-29 | 44.23 | 45.67 | 43.85 | 44.78 | 30.38 | qfq | 882,700 | 39,584,973 | 1.13% |
| 2024-11-28 | 45.09 | 45.45 | 44.00 | 44.28 | 30.04 | qfq | 812,800 | 36,428,374 | -2.47% |
| 2024-11-27 | 44.84 | 45.95 | 43.72 | 45.40 | 30.80 | qfq | 1,095,125 | 49,370,040 | 1.23% |
| 2024-11-26 | 45.00 | 45.38 | 44.44 | 44.85 | 30.43 | qfq | 909,868 | 40,926,126 | -0.16% |
| 2024-11-25 | 42.93 | 45.49 | 42.93 | 44.92 | 30.48 | qfq | 1,495,251 | 66,469,607 | 4.39% |
| 2024-11-22 | 45.80 | 46.19 | 43.02 | 43.03 | 29.19 | qfq | 1,306,677 | 57,695,294 | -6.21% |
| 2024-11-21 | 44.30 | 46.40 | 44.18 | 45.88 | 31.13 | qfq | 1,421,496 | 64,679,127 | 3.33% |
| 2024-11-20 | 44.00 | 44.68 | 43.60 | 44.40 | 30.12 | qfq | 912,500 | 40,317,330 | 1.00% |
| 2024-11-19 | 41.35 | 43.97 | 41.35 | 43.96 | 29.82 | qfq | 1,075,039 | 45,887,370 | 6.36% |
| 2024-11-18 | 43.00 | 43.59 | 40.91 | 41.33 | 28.04 | qfq | 1,007,500 | 42,504,580 | -4.31% |
| 2024-11-15 | 42.68 | 44.18 | 42.62 | 43.19 | 29.30 | qfq | 953,960 | 41,299,769 | 0.44% |
| 2024-11-14 | 44.41 | 44.76 | 42.91 | 43.00 | 29.17 | qfq | 1,112,900 | 48,680,370 | -3.17% |
| 2024-11-13 | 45.66 | 45.88 | 43.78 | 44.41 | 30.13 | qfq | 1,721,634 | 76,768,891 | -3.20% |
| 2024-11-12 | 44.99 | 48.12 | 44.58 | 45.88 | 31.13 | qfq | 2,378,931 | 110,913,353 | 1.87% |
| 2024-11-11 | 44.50 | 45.75 | 44.03 | 45.04 | 30.56 | qfq | 1,960,546 | 88,170,351 | 0.74% |
| 2024-11-08 | 43.70 | 45.89 | 42.84 | 44.71 | 30.33 | qfq | 2,787,026 | 123,632,745 | 2.83% |
| 2024-11-07 | 43.09 | 43.77 | 42.26 | 43.48 | 29.50 | qfq | 1,611,162 | 69,354,625 | 0.67% |
| 2024-11-06 | 42.34 | 43.51 | 41.70 | 43.19 | 29.30 | qfq | 2,439,231 | 104,498,757 | 2.83% |
| 2024-11-05 | 40.99 | 42.05 | 40.45 | 42.00 | 28.49 | qfq | 1,739,465 | 71,691,509 | 4.53% |
| 2024-11-04 | 39.50 | 40.18 | 39.50 | 40.18 | 27.26 | qfq | 527,929 | 21,093,174 | 1.72% |
| 2024-11-01 | 41.51 | 42.05 | 39.50 | 39.50 | 26.80 | qfq | 1,280,200 | 51,848,188 | -5.91% |
| 2024-10-31 | 40.79 | 42.43 | 40.02 | 41.98 | 28.48 | qfq | 1,925,667 | 79,599,034 | 2.92% |
| 2024-10-30 | 39.81 | 41.08 | 38.97 | 40.79 | 27.67 | qfq | 1,565,040 | 62,920,709 | 2.23% |
| 2024-10-29 | 40.73 | 41.00 | 39.75 | 39.90 | 27.07 | qfq | 1,403,900 | 56,530,012 | -1.77% |
| 2024-10-28 | 40.49 | 40.88 | 40.09 | 40.62 | 27.56 | qfq | 1,233,986 | 49,984,166 | 0.72% |
| 2024-10-25 | 41.21 | 41.26 | 39.90 | 40.33 | 27.36 | qfq | 1,448,195 | 58,381,488 | -0.67% |
| 2024-10-24 | 41.77 | 42.10 | 40.00 | 40.60 | 27.54 | qfq | 1,786,352 | 73,091,089 | -4.02% |
| 2024-10-23 | 42.61 | 44.00 | 42.08 | 42.30 | 28.70 | qfq | 2,612,628 | 112,626,341 | -1.26% |
| 2024-10-22 | 41.05 | 44.99 | 39.94 | 42.84 | 29.06 | qfq | 5,183,249 | 220,645,340 | 3.35% |
| 2024-10-21 | 36.70 | 41.88 | 36.70 | 41.45 | 28.12 | qfq | 4,610,026 | 184,490,557 | 12.91% |
| 2024-10-18 | 35.08 | 37.10 | 35.08 | 36.71 | 24.91 | qfq | 1,092,424 | 39,871,607 | 2.54% |
| 2024-10-17 | 35.92 | 36.43 | 35.69 | 35.80 | 24.29 | qfq | 598,420 | 21,575,387 | 0.20% |
| 2024-10-16 | 35.30 | 36.33 | 35.13 | 35.73 | 24.24 | qfq | 623,835 | 22,365,209 | -0.25% |
| 2024-10-15 | 36.47 | 36.98 | 35.82 | 35.82 | 24.30 | qfq | 711,700 | 25,901,993 | -1.81% |
| 2024-10-14 | 35.81 | 36.68 | 35.35 | 36.48 | 24.75 | qfq | 747,114 | 26,966,407 | 1.76% |
| 2024-10-11 | 37.39 | 37.82 | 35.60 | 35.85 | 24.32 | qfq | 992,084 | 36,098,761 | -4.35% |
| 2024-10-10 | 37.65 | 38.50 | 37.20 | 37.48 | 25.43 | qfq | 1,254,243 | 47,328,743 | 0.48% |
| 2024-10-09 | 40.08 | 40.11 | 36.87 | 37.30 | 25.31 | qfq | 2,564,750 | 98,147,913 | -10.23% |
| 2024-10-08 | 44.32 | 44.98 | 39.33 | 41.55 | 28.19 | qfq | 4,378,609 | 182,836,539 | 7.78% |
| 2024-09-30 | 34.36 | 38.58 | 33.86 | 38.55 | 26.15 | qfq | 3,265,853 | 118,206,466 | 15.42% |
| 2024-09-27 | 32.29 | 33.73 | 32.21 | 33.40 | 22.66 | qfq | 1,332,343 | 43,887,057 | 4.24% |
| 2024-09-26 | 31.47 | 32.06 | 31.20 | 32.04 | 21.74 | qfq | 509,800 | 16,161,299 | 1.88% |
| 2024-09-25 | 31.72 | 32.41 | 31.42 | 31.45 | 21.34 | qfq | 852,280 | 27,208,180 | -0.79% |
| 2024-09-24 | 30.42 | 31.70 | 30.18 | 31.70 | 21.51 | qfq | 662,612 | 20,561,737 | 5.04% |
| 2024-09-23 | 30.20 | 30.50 | 30.11 | 30.18 | 20.48 | qfq | 130,293 | 3,943,527 | -0.07% |
| 2024-09-20 | 30.35 | 30.52 | 29.87 | 30.20 | 20.49 | qfq | 200,510 | 6,048,451 | -0.49% |
| 2024-09-19 | 29.98 | 30.48 | 29.87 | 30.35 | 20.59 | qfq | 271,833 | 8,229,437 | 1.23% |
| 2024-09-18 | 30.45 | 30.51 | 29.56 | 29.98 | 20.34 | qfq | 314,523 | 9,454,416 | -1.45% |
| 2024-09-13 | 31.60 | 31.60 | 30.41 | 30.42 | 20.64 | qfq | 287,744 | 8,831,365 | -2.19% |
| 2024-09-12 | 31.50 | 31.69 | 31.10 | 31.10 | 21.10 | qfq | 155,660 | 4,876,247 | -1.27% |
| 2024-09-11 | 31.47 | 31.65 | 31.24 | 31.50 | 21.37 | qfq | 125,327 | 3,946,292 | 0.00% |
| 2024-09-10 | 31.01 | 31.59 | 30.77 | 31.50 | 21.37 | qfq | 221,477 | 6,925,424 | 2.01% |
| 2024-09-09 | 31.19 | 31.23 | 30.70 | 30.88 | 20.95 | qfq | 198,062 | 6,126,488 | -0.87% |
| 2024-09-06 | 32.12 | 32.22 | 31.10 | 31.15 | 21.13 | qfq | 346,206 | 10,913,119 | -2.96% |
| 2024-09-05 | 32.01 | 32.36 | 32.01 | 32.10 | 21.78 | qfq | 162,460 | 5,220,935 | -0.25% |
| 2024-09-04 | 32.25 | 32.41 | 31.89 | 32.18 | 21.83 | qfq | 198,897 | 6,385,667 | -0.31% |
| 2024-09-03 | 32.17 | 32.51 | 31.87 | 32.28 | 21.90 | qfq | 211,027 | 6,816,662 | 0.34% |
| 2024-09-02 | 32.53 | 32.67 | 31.93 | 32.17 | 21.83 | qfq | 349,768 | 11,273,601 | -1.14% |
| 2024-08-30 | 32.60 | 33.00 | 32.52 | 32.54 | 22.08 | qfq | 780,193 | 25,611,371 | -0.40% |
| 2024-08-29 | 32.22 | 33.19 | 32.19 | 32.67 | 22.16 | qfq | 765,174 | 25,019,834 | 2.67% |
| 2024-08-28 | 31.38 | 32.00 | 31.18 | 31.82 | 21.59 | qfq | 229,864 | 7,310,319 | 1.40% |
| 2024-08-27 | 31.97 | 31.98 | 31.29 | 31.38 | 21.29 | qfq | 162,494 | 5,128,084 | -2.03% |
| 2024-08-26 | 31.93 | 32.08 | 31.21 | 32.03 | 21.73 | qfq | 229,720 | 7,308,682 | 0.31% |
| 2024-08-23 | 31.72 | 31.93 | 30.84 | 31.93 | 21.66 | qfq | 370,795 | 11,591,541 | 1.37% |
| 2024-08-22 | 32.01 | 32.10 | 31.39 | 31.50 | 21.37 | qfq | 229,801 | 7,271,755 | -1.78% |
| 2024-08-21 | 32.15 | 32.25 | 31.44 | 32.07 | 21.76 | qfq | 229,937 | 7,331,132 | 1.42% |
| 2024-08-20 | 32.11 | 32.43 | 31.44 | 31.62 | 21.45 | qfq | 358,309 | 11,364,039 | -1.53% |
| 2024-08-19 | 32.38 | 32.65 | 32.01 | 32.11 | 21.78 | qfq | 422,040 | 13,599,331 | -1.35% |
| 2024-08-16 | 32.54 | 33.05 | 32.47 | 32.55 | 22.08 | qfq | 436,000 | 14,265,925 | -0.09% |
| 2024-08-15 | 32.10 | 32.63 | 31.94 | 32.58 | 22.10 | qfq | 678,049 | 21,989,289 | 0.87% |
| 2024-08-14 | 32.14 | 32.35 | 31.61 | 32.30 | 21.91 | qfq | 515,913 | 16,516,068 | 0.50% |
| 2024-08-13 | 32.11 | 32.44 | 31.78 | 32.14 | 21.81 | qfq | 508,828 | 16,345,305 | 0.03% |
| 2024-08-12 | 31.56 | 32.32 | 31.55 | 32.13 | 21.80 | qfq | 410,182 | 13,148,538 | 1.65% |
| 2024-08-09 | 31.80 | 32.28 | 31.61 | 31.61 | 21.45 | qfq | 320,357 | 10,212,277 | -0.66% |
| 2024-08-08 | 31.26 | 31.93 | 31.06 | 31.82 | 21.59 | qfq | 467,135 | 14,790,457 | 1.63% |
| 2024-08-07 | 31.44 | 31.77 | 31.26 | 31.31 | 21.24 | qfq | 184,500 | 5,793,402 | -0.41% |
| 2024-08-06 | 31.00 | 31.57 | 31.00 | 31.44 | 21.33 | qfq | 314,035 | 9,849,302 | 1.35% |
| 2024-08-05 | 31.57 | 32.13 | 31.02 | 31.02 | 21.05 | qfq | 404,140 | 12,724,483 | -2.18% |
| 2024-08-02 | 32.20 | 32.25 | 31.51 | 31.71 | 21.51 | qfq | 450,493 | 14,337,020 | -1.83% |
| 2024-08-01 | 32.29 | 32.50 | 32.10 | 32.30 | 21.91 | qfq | 273,500 | 8,830,313 | -0.03% |
| 2024-07-31 | 31.65 | 32.50 | 31.59 | 32.31 | 21.92 | qfq | 679,731 | 21,866,309 | 1.96% |
| 2024-07-30 | 31.53 | 31.84 | 31.39 | 31.69 | 21.50 | qfq | 173,100 | 5,474,841 | 0.35% |
| 2024-07-29 | 32.23 | 32.29 | 31.42 | 31.58 | 21.43 | qfq | 435,100 | 13,812,120 | -2.14% |
| 2024-07-26 | 31.65 | 32.30 | 31.65 | 32.27 | 21.89 | qfq | 302,853 | 9,689,424 | 2.38% |
| 2024-07-25 | 31.32 | 31.83 | 31.01 | 31.52 | 21.38 | qfq | 288,900 | 9,094,528 | 0.57% |
| 2024-07-24 | 32.10 | 32.36 | 31.28 | 31.34 | 21.26 | qfq | 355,937 | 11,295,890 | -2.49% |
| 2024-07-23 | 32.91 | 33.10 | 32.14 | 32.14 | 21.81 | qfq | 321,338 | 10,425,780 | -2.37% |
| 2024-07-22 | 32.81 | 33.18 | 32.71 | 32.92 | 22.33 | qfq | 208,400 | 6,859,184 | -0.33% |
| 2024-07-19 | 32.75 | 33.45 | 32.37 | 33.03 | 22.41 | qfq | 533,142 | 17,655,239 | 1.13% |
| 2024-07-18 | 32.69 | 32.97 | 32.11 | 32.66 | 22.16 | qfq | 234,647 | 7,604,783 | -1.09% |
| 2024-07-17 | 32.76 | 33.02 | 32.43 | 33.02 | 22.40 | qfq | 346,675 | 11,329,517 | 0.92% |
| 2024-07-16 | 33.10 | 33.10 | 32.39 | 32.72 | 22.20 | qfq | 243,300 | 7,944,176 | 0.06% |
| 2024-07-15 | 33.23 | 33.35 | 32.67 | 32.70 | 22.19 | qfq | 304,494 | 10,016,056 | -1.18% |
| 2024-07-12 | 33.36 | 33.50 | 32.99 | 33.09 | 22.45 | qfq | 252,571 | 8,376,456 | -0.78% |
| 2024-07-11 | 32.70 | 33.43 | 32.70 | 33.35 | 22.63 | qfq | 572,332 | 19,025,258 | 3.12% |
| 2024-07-10 | 32.54 | 32.99 | 32.27 | 32.34 | 21.94 | qfq | 309,991 | 10,097,351 | -0.98% |
| 2024-07-09 | 31.83 | 32.78 | 31.45 | 32.66 | 22.16 | qfq | 539,088 | 17,297,497 | 2.61% |
| 2024-07-08 | 32.60 | 32.60 | 31.82 | 31.83 | 21.59 | qfq | 321,500 | 10,326,548 | -2.51% |
| 2024-07-05 | 32.00 | 32.97 | 31.50 | 32.65 | 22.15 | qfq | 554,993 | 17,833,198 | 2.03% |
| 2024-07-04 | 32.87 | 33.05 | 31.61 | 32.00 | 21.71 | qfq | 511,444 | 16,433,214 | -2.65% |
| 2024-07-03 | 33.28 | 33.30 | 32.73 | 32.87 | 22.30 | qfq | 399,553 | 13,168,433 | -1.38% |
| 2024-07-02 | 33.53 | 33.75 | 33.26 | 33.33 | 22.61 | qfq | 313,141 | 10,462,574 | -0.77% |
| 2024-07-01 | 33.98 | 34.17 | 33.22 | 33.59 | 22.79 | qfq | 499,465 | 16,735,183 | -1.38% |
| 2024-06-28 | 33.64 | 34.63 | 33.50 | 34.06 | 23.11 | qfq | 706,296 | 24,167,640 | 0.77% |
| 2024-06-27 | 33.78 | 34.39 | 33.64 | 33.80 | 22.93 | qfq | 692,625 | 23,534,040 | 0.15% |
| 2024-06-26 | 32.46 | 33.86 | 32.14 | 33.75 | 22.90 | qfq | 611,139 | 20,268,366 | 3.78% |
| 2024-06-25 | 31.92 | 32.60 | 31.92 | 32.52 | 22.06 | qfq | 649,601 | 21,032,649 | 2.23% |
| 2024-06-24 | 33.70 | 33.70 | 31.81 | 31.81 | 21.58 | qfq | 1,017,128 | 32,917,690 | -5.64% |
| 2024-06-21 | 33.80 | 34.09 | 33.52 | 33.71 | 22.87 | qfq | 575,029 | 19,452,875 | -0.91% |
| 2024-06-20 | 35.01 | 35.05 | 34.02 | 34.02 | 23.08 | qfq | 669,815 | 23,100,143 | -2.21% |
| 2024-06-19 | 34.93 | 35.15 | 34.66 | 34.79 | 23.60 | qfq | 591,499 | 20,643,202 | 0.03% |
| 2024-06-18 | 34.58 | 34.85 | 34.42 | 34.78 | 23.60 | qfq | 500,883 | 17,388,554 | 0.52% |
| 2024-06-17 | 34.98 | 35.22 | 34.35 | 34.60 | 23.47 | qfq | 941,233 | 32,728,731 | -1.09% |
| 2024-06-14 | 34.88 | 35.06 | 34.50 | 34.98 | 23.73 | qfq | 609,900 | 21,252,777 | 0.34% |
| 2024-06-13 | 34.33 | 34.97 | 34.12 | 34.86 | 23.65 | qfq | 849,943 | 29,402,111 | 1.54% |
| 2024-06-12 | 34.07 | 34.43 | 34.00 | 34.33 | 23.29 | qfq | 583,691 | 20,020,345 | 0.56% |
| 2024-06-11 | 33.73 | 34.23 | 33.40 | 34.14 | 23.16 | qfq | 586,772 | 19,854,498 | 1.22% |
| 2024-06-07 | 33.42 | 34.18 | 33.26 | 33.73 | 22.88 | qfq | 706,900 | 23,838,042 | 0.93% |
| 2024-06-06 | 33.91 | 34.43 | 32.58 | 33.42 | 22.67 | qfq | 1,224,075 | 40,733,007 | -1.71% |
| 2024-06-05 | 35.55 | 35.55 | 34.00 | 34.00 | 23.07 | qfq | 1,510,316 | 52,295,627 | -4.01% |
| 2024-06-04 | 36.62 | 36.90 | 35.09 | 35.42 | 24.03 | qfq | 2,265,107 | 80,710,773 | -10.31% |
| 2024-06-03 | 38.81 | 39.50 | 38.45 | 39.49 | 25.50 | qfq | 2,893,418 | 113,376,278 | 2.12% |
| 2024-05-31 | 37.91 | 38.67 | 37.91 | 38.67 | 24.97 | qfq | 1,333,576 | 51,098,122 | 1.98% |
| 2024-05-30 | 38.49 | 38.49 | 37.82 | 37.92 | 24.48 | qfq | 1,112,580 | 42,476,380 | -1.66% |
| 2024-05-29 | 38.29 | 38.83 | 38.09 | 38.56 | 24.90 | qfq | 1,457,279 | 55,999,502 | 0.73% |
| 2024-05-28 | 37.21 | 38.30 | 37.16 | 38.28 | 24.71 | qfq | 1,406,579 | 53,240,129 | 1.84% |
| 2024-05-27 | 36.91 | 37.60 | 36.51 | 37.59 | 24.27 | qfq | 933,033 | 34,674,967 | 1.57% |
| 2024-05-24 | 37.00 | 37.76 | 37.00 | 37.01 | 23.89 | qfq | 858,066 | 32,018,007 | -0.70% |
| 2024-05-23 | 37.63 | 38.43 | 37.20 | 37.27 | 24.06 | qfq | 1,558,753 | 58,991,050 | -1.66% |
| 2024-05-22 | 37.80 | 38.20 | 37.70 | 37.90 | 24.47 | qfq | 1,048,859 | 39,758,600 | -0.37% |
| 2024-05-21 | 38.08 | 38.60 | 37.70 | 38.04 | 24.56 | qfq | 1,586,235 | 60,355,861 | -1.65% |
| 2024-05-20 | 37.61 | 39.62 | 37.25 | 38.68 | 24.97 | qfq | 2,658,107 | 102,156,972 | 2.79% |
| 2024-05-17 | 36.29 | 37.67 | 36.10 | 37.63 | 24.30 | qfq | 1,566,375 | 58,057,098 | 3.81% |
| 2024-05-16 | 36.56 | 37.08 | 36.03 | 36.25 | 23.40 | qfq | 924,997 | 33,912,437 | -0.38% |
| 2024-05-15 | 37.21 | 37.30 | 36.36 | 36.39 | 23.49 | qfq | 828,265 | 30,404,981 | -2.57% |
| 2024-05-14 | 37.02 | 37.42 | 37.02 | 37.35 | 24.11 | qfq | 913,500 | 34,001,548 | 0.32% |
| 2024-05-13 | 36.55 | 37.35 | 35.91 | 37.23 | 24.04 | qfq | 1,310,792 | 48,130,573 | 0.73% |
| 2024-05-10 | 38.30 | 38.32 | 36.78 | 36.96 | 23.86 | qfq | 1,896,586 | 70,786,832 | -3.20% |
| 2024-05-09 | 37.40 | 38.19 | 36.98 | 38.18 | 24.65 | qfq | 2,298,866 | 86,484,880 | 1.35% |
| 2024-05-08 | 36.36 | 38.75 | 36.25 | 37.67 | 24.32 | qfq | 3,776,608 | 142,110,045 | 3.60% |
| 2024-05-07 | 36.30 | 36.40 | 36.00 | 36.36 | 23.48 | qfq | 1,209,773 | 43,814,332 | -0.03% |
| 2024-05-06 | 35.88 | 36.40 | 35.78 | 36.37 | 23.48 | qfq | 1,349,692 | 48,771,097 | 2.34% |
| 2024-04-30 | 35.80 | 35.90 | 35.25 | 35.54 | 22.95 | qfq | 1,029,684 | 36,619,157 | -0.67% |
| 2024-04-29 | 35.06 | 35.98 | 35.01 | 35.78 | 23.10 | qfq | 1,653,810 | 58,778,609 | 2.05% |
| 2024-04-26 | 35.27 | 35.32 | 34.79 | 35.06 | 22.64 | qfq | 1,691,619 | 59,315,543 | 0.00% |
| 2024-04-25 | 35.99 | 36.10 | 35.01 | 35.06 | 22.64 | qfq | 1,209,177 | 42,737,123 | -2.56% |
| 2024-04-24 | 35.85 | 36.14 | 35.35 | 35.98 | 23.23 | qfq | 1,311,755 | 46,901,008 | 0.81% |
| 2024-04-23 | 35.92 | 36.83 | 35.35 | 35.69 | 23.04 | qfq | 2,124,020 | 76,121,907 | -2.62% |
| 2024-04-22 | 35.00 | 37.62 | 34.99 | 36.65 | 23.66 | qfq | 3,665,152 | 133,102,270 | 7.13% |
| 2024-04-19 | 35.06 | 35.30 | 33.50 | 34.21 | 22.09 | qfq | 1,314,378 | 44,978,738 | -2.42% |
| 2024-04-18 | 33.06 | 35.30 | 32.62 | 35.06 | 22.64 | qfq | 1,961,861 | 67,677,147 | 5.48% |
| 2024-04-17 | 31.61 | 33.27 | 31.61 | 33.24 | 21.46 | qfq | 963,333 | 31,459,405 | 6.03% |
| 2024-04-16 | 32.80 | 32.80 | 30.80 | 31.35 | 20.24 | qfq | 986,014 | 31,041,004 | -5.03% |
| 2024-04-15 | 34.35 | 34.72 | 32.01 | 33.01 | 21.31 | qfq | 1,184,386 | 39,462,310 | -4.57% |
| 2024-04-12 | 34.41 | 34.98 | 34.41 | 34.59 | 22.33 | qfq | 563,515 | 19,557,466 | 0.38% |
| 2024-04-11 | 34.48 | 35.44 | 34.22 | 34.46 | 22.25 | qfq | 733,487 | 25,539,269 | -0.95% |
| 2024-04-10 | 34.79 | 35.71 | 34.56 | 34.79 | 22.46 | qfq | 850,872 | 29,802,309 | -0.06% |
| 2024-04-09 | 34.41 | 34.99 | 34.11 | 34.81 | 22.47 | qfq | 496,810 | 17,207,769 | 1.43% |
| 2024-04-08 | 35.41 | 35.50 | 34.30 | 34.32 | 22.16 | qfq | 695,343 | 24,107,731 | -3.21% |
| 2024-04-03 | 35.67 | 35.67 | 34.82 | 35.46 | 22.89 | qfq | 644,859 | 22,759,267 | -0.87% |
| 2024-04-02 | 35.91 | 36.10 | 35.62 | 35.77 | 23.09 | qfq | 625,999 | 22,453,968 | -0.39% |
| 2024-04-01 | 34.40 | 35.95 | 34.31 | 35.91 | 23.18 | qfq | 882,623 | 31,295,126 | 4.54% |
| 2024-03-29 | 34.04 | 34.40 | 33.66 | 34.35 | 22.18 | qfq | 634,179 | 21,636,392 | 0.91% |
| 2024-03-28 | 33.05 | 34.52 | 32.91 | 34.04 | 21.98 | qfq | 948,371 | 32,179,598 | 2.84% |
| 2024-03-27 | 34.22 | 34.35 | 33.10 | 33.10 | 21.37 | qfq | 832,000 | 28,020,459 | -3.72% |
| 2024-03-26 | 34.30 | 34.60 | 33.61 | 34.38 | 22.20 | qfq | 682,595 | 23,278,330 | 0.38% |
| 2024-03-25 | 35.00 | 35.31 | 34.25 | 34.25 | 22.11 | qfq | 757,045 | 26,322,972 | -2.86% |
| 2024-03-22 | 35.85 | 36.13 | 34.70 | 35.26 | 22.76 | qfq | 1,270,090 | 44,869,951 | -2.11% |
| 2024-03-21 | 36.15 | 36.50 | 35.40 | 36.02 | 23.26 | qfq | 1,012,783 | 36,511,726 | -0.39% |
| 2024-03-20 | 35.96 | 36.30 | 35.80 | 36.16 | 23.35 | qfq | 757,687 | 27,338,267 | 1.03% |
| 2024-03-19 | 36.17 | 36.41 | 35.76 | 35.79 | 23.11 | qfq | 873,743 | 31,477,479 | -1.13% |
| 2024-03-18 | 35.65 | 36.25 | 35.40 | 36.20 | 23.37 | qfq | 1,290,391 | 46,308,977 | 1.74% |
| 2024-03-15 | 35.23 | 35.58 | 34.89 | 35.58 | 22.97 | qfq | 811,785 | 28,646,414 | 0.54% |
| 2024-03-14 | 35.00 | 35.75 | 34.82 | 35.39 | 22.85 | qfq | 1,601,676 | 56,702,125 | 0.68% |
| 2024-03-13 | 35.02 | 35.50 | 34.93 | 35.15 | 22.69 | qfq | 757,700 | 26,679,270 | -0.09% |
| 2024-03-12 | 34.63 | 35.30 | 34.37 | 35.18 | 22.71 | qfq | 996,869 | 34,828,180 | 1.65% |
| 2024-03-11 | 33.82 | 34.63 | 33.82 | 34.61 | 22.35 | qfq | 792,192 | 27,197,332 | 1.91% |
| 2024-03-08 | 33.85 | 34.40 | 33.65 | 33.96 | 21.93 | qfq | 635,270 | 21,616,690 | 0.44% |
| 2024-03-07 | 34.50 | 35.30 | 33.81 | 33.81 | 21.83 | qfq | 1,129,092 | 38,985,807 | -2.06% |
| 2024-03-06 | 33.42 | 34.83 | 33.28 | 34.52 | 22.29 | qfq | 1,623,627 | 55,594,357 | 3.35% |
| 2024-03-05 | 34.33 | 34.37 | 33.36 | 33.40 | 21.56 | qfq | 956,368 | 32,267,352 | -2.94% |
| 2024-03-04 | 34.55 | 34.90 | 33.66 | 34.41 | 22.22 | qfq | 1,368,780 | 46,800,138 | -0.92% |
| 2024-03-01 | 33.37 | 35.68 | 33.23 | 34.73 | 22.42 | qfq | 2,494,531 | 87,041,356 | 4.61% |
| 2024-02-29 | 32.13 | 33.22 | 32.00 | 33.20 | 21.43 | qfq | 1,309,721 | 42,979,488 | 3.36% |
| 2024-02-28 | 34.88 | 35.78 | 32.01 | 32.12 | 20.74 | qfq | 2,380,473 | 81,917,906 | -7.44% |
| 2024-02-27 | 33.70 | 34.72 | 33.58 | 34.70 | 22.40 | qfq | 1,343,827 | 46,151,786 | 2.36% |
| 2024-02-26 | 33.81 | 34.29 | 33.22 | 33.90 | 21.89 | qfq | 1,733,867 | 58,613,912 | 0.65% |
| 2024-02-23 | 32.28 | 34.89 | 31.90 | 33.68 | 21.74 | qfq | 2,172,196 | 72,740,751 | 5.25% |
| 2024-02-22 | 31.89 | 32.28 | 31.65 | 32.00 | 20.66 | qfq | 1,100,668 | 35,165,113 | 1.27% |
| 2024-02-21 | 31.29 | 32.34 | 31.04 | 31.60 | 20.40 | qfq | 1,446,933 | 46,091,271 | 0.77% |
| 2024-02-20 | 30.80 | 31.66 | 30.52 | 31.36 | 20.25 | qfq | 1,414,198 | 44,149,994 | 0.67% |
| 2024-02-19 | 30.34 | 31.74 | 30.34 | 31.15 | 20.11 | qfq | 2,088,848 | 65,388,837 | 2.77% |
| 2024-02-08 | 27.69 | 31.39 | 27.45 | 30.31 | 19.57 | qfq | 1,979,101 | 57,855,090 | 9.90% |
| 2024-02-07 | 28.52 | 28.71 | 27.43 | 27.58 | 17.81 | qfq | 1,875,741 | 52,592,364 | -3.23% |
| 2024-02-06 | 26.89 | 29.88 | 25.53 | 28.50 | 18.40 | qfq | 2,616,772 | 73,640,274 | 5.99% |
| 2024-02-05 | 30.68 | 30.80 | 26.36 | 26.89 | 17.36 | qfq | 2,946,465 | 82,923,563 | -14.34% |
| 2024-02-02 | 29.96 | 33.45 | 29.81 | 31.39 | 20.27 | qfq | 2,705,823 | 84,725,709 | 4.77% |
| 2024-02-01 | 30.40 | 30.72 | 29.68 | 29.96 | 19.34 | qfq | 795,725 | 24,007,332 | -1.51% |
| 2024-01-31 | 31.92 | 32.16 | 30.42 | 30.42 | 19.64 | qfq | 947,801 | 29,488,866 | -4.82% |
| 2024-01-30 | 33.28 | 33.46 | 31.94 | 31.96 | 20.63 | qfq | 990,003 | 32,352,158 | -4.37% |
| 2024-01-29 | 34.61 | 36.43 | 33.24 | 33.42 | 21.58 | qfq | 1,873,994 | 64,886,521 | -2.48% |
| 2024-01-26 | 34.99 | 35.53 | 34.20 | 34.27 | 22.13 | qfq | 871,071 | 30,306,606 | -2.25% |
| 2024-01-25 | 33.95 | 35.30 | 33.69 | 35.06 | 22.64 | qfq | 820,600 | 28,338,082 | 3.12% |
| 2024-01-24 | 34.10 | 34.75 | 32.81 | 34.00 | 21.95 | qfq | 959,575 | 32,417,123 | -0.61% |
| 2024-01-23 | 34.10 | 34.69 | 33.35 | 34.21 | 22.09 | qfq | 1,166,897 | 39,737,380 | 0.23% |
| 2024-01-22 | 36.10 | 36.29 | 33.70 | 34.13 | 22.04 | qfq | 944,965 | 33,184,346 | -5.98% |
| 2024-01-19 | 37.20 | 37.47 | 36.17 | 36.30 | 23.44 | qfq | 990,190 | 36,222,358 | -2.47% |
| 2024-01-18 | 37.85 | 37.99 | 36.23 | 37.22 | 24.03 | qfq | 944,800 | 34,914,391 | -1.06% |
| 2024-01-17 | 38.80 | 38.81 | 37.60 | 37.62 | 24.29 | qfq | 831,200 | 31,819,205 | -3.04% |
| 2024-01-16 | 39.21 | 39.21 | 38.11 | 38.80 | 25.05 | qfq | 1,017,100 | 39,184,868 | -0.54% |
| 2024-01-15 | 38.80 | 39.14 | 38.03 | 39.01 | 25.19 | qfq | 1,044,582 | 40,324,608 | -0.08% |
| 2024-01-12 | 39.59 | 39.99 | 39.03 | 39.04 | 25.21 | qfq | 1,311,200 | 51,875,923 | -1.16% |
| 2024-01-11 | 38.27 | 39.50 | 38.20 | 39.50 | 25.50 | qfq | 1,336,972 | 52,112,214 | 2.84% |
| 2024-01-10 | 38.96 | 39.40 | 37.97 | 38.41 | 24.80 | qfq | 1,044,500 | 40,354,502 | -1.74% |
| 2024-01-09 | 39.13 | 40.10 | 38.70 | 39.09 | 25.24 | qfq | 1,556,907 | 61,371,107 | -0.38% |
| 2024-01-08 | 39.15 | 40.10 | 38.89 | 39.24 | 25.33 | qfq | 1,715,500 | 67,590,975 | 0.10% |
| 2024-01-05 | 38.85 | 40.40 | 38.68 | 39.20 | 25.31 | qfq | 2,194,571 | 86,945,690 | 1.40% |
| 2024-01-04 | 38.69 | 38.88 | 38.06 | 38.66 | 24.96 | qfq | 781,140 | 30,134,888 | 0.91% |
| 2024-01-03 | 39.05 | 39.05 | 37.97 | 38.31 | 24.73 | qfq | 905,426 | 34,722,916 | -1.90% |
| 2024-01-02 | 39.42 | 39.56 | 38.91 | 39.05 | 25.21 | qfq | 954,900 | 37,337,374 | -0.79% |
| 2023-12-29 | 38.71 | 40.00 | 38.60 | 39.36 | 25.41 | qfq | 1,798,481 | 70,910,755 | 1.76% |
| 2023-12-28 | 37.17 | 38.92 | 37.04 | 38.68 | 24.97 | qfq | 2,071,273 | 79,264,629 | 4.12% |
| 2023-12-27 | 36.19 | 37.18 | 35.78 | 37.15 | 23.99 | qfq | 1,146,442 | 42,129,412 | 2.91% |
| 2023-12-26 | 36.41 | 36.51 | 35.99 | 36.10 | 23.31 | qfq | 698,447 | 25,278,108 | -1.01% |
| 2023-12-25 | 36.81 | 37.22 | 36.40 | 36.47 | 23.55 | qfq | 952,415 | 34,961,845 | -1.96% |
| 2023-12-22 | 38.16 | 38.40 | 36.92 | 37.20 | 24.02 | qfq | 1,814,800 | 68,319,818 | -2.72% |
| 2023-12-21 | 38.48 | 39.05 | 37.69 | 38.24 | 24.69 | qfq | 2,185,700 | 83,533,004 | -2.02% |
| 2023-12-20 | 37.36 | 39.45 | 37.36 | 39.03 | 25.20 | qfq | 2,846,886 | 109,922,075 | 4.64% |
| 2023-12-19 | 36.87 | 37.45 | 36.75 | 37.30 | 24.08 | qfq | 420,100 | 15,604,190 | 0.95% |
| 2023-12-18 | 37.70 | 37.77 | 36.87 | 36.95 | 23.86 | qfq | 586,509 | 21,834,917 | -1.62% |
| 2023-12-15 | 37.82 | 38.02 | 37.50 | 37.56 | 24.25 | qfq | 494,192 | 18,623,882 | -0.37% |
| 2023-12-14 | 38.21 | 38.40 | 37.70 | 37.70 | 24.34 | qfq | 596,900 | 22,695,796 | -1.10% |
| 2023-12-13 | 38.48 | 38.54 | 37.98 | 38.12 | 24.61 | qfq | 575,594 | 21,972,549 | -0.94% |
| 2023-12-12 | 38.60 | 38.74 | 38.35 | 38.48 | 24.84 | qfq | 515,725 | 19,869,901 | -0.34% |
| 2023-12-11 | 38.28 | 38.72 | 37.87 | 38.61 | 24.93 | qfq | 614,526 | 23,594,258 | 0.57% |
| 2023-12-08 | 38.94 | 39.15 | 38.39 | 38.39 | 24.79 | qfq | 743,200 | 28,745,535 | -1.21% |
| 2023-12-07 | 39.14 | 39.38 | 38.38 | 38.86 | 25.09 | qfq | 835,600 | 32,317,854 | -0.72% |
| 2023-12-06 | 38.92 | 39.50 | 38.92 | 39.14 | 25.27 | qfq | 647,171 | 25,382,147 | 0.57% |
| 2023-12-05 | 39.52 | 39.78 | 38.88 | 38.92 | 25.13 | qfq | 733,707 | 28,713,689 | -1.69% |
| 2023-12-04 | 40.18 | 40.18 | 39.59 | 39.59 | 25.56 | qfq | 620,349 | 24,705,131 | -1.05% |
| 2023-12-01 | 40.40 | 40.42 | 39.70 | 40.01 | 25.83 | qfq | 554,174 | 22,137,287 | -0.45% |
| 2023-11-30 | 40.92 | 41.01 | 39.79 | 40.19 | 25.95 | qfq | 813,401 | 32,734,766 | -1.86% |
| 2023-11-29 | 41.37 | 41.75 | 40.86 | 40.95 | 26.44 | qfq | 603,142 | 24,852,999 | -1.25% |
| 2023-11-28 | 40.68 | 41.68 | 40.48 | 41.47 | 26.77 | qfq | 809,378 | 33,426,787 | 1.82% |
| 2023-11-27 | 40.90 | 41.34 | 40.65 | 40.73 | 26.30 | qfq | 677,085 | 27,685,642 | -0.68% |
| 2023-11-24 | 42.06 | 42.10 | 40.77 | 41.01 | 26.48 | qfq | 1,037,042 | 42,735,264 | -2.80% |
| 2023-11-23 | 41.73 | 42.36 | 41.52 | 42.19 | 27.24 | qfq | 934,096 | 39,277,048 | 1.13% |
| 2023-11-22 | 42.54 | 42.70 | 41.66 | 41.72 | 26.94 | qfq | 958,988 | 40,301,612 | -1.86% |
| 2023-11-21 | 43.10 | 43.33 | 42.42 | 42.51 | 27.45 | qfq | 1,278,520 | 54,704,272 | -1.53% |
| 2023-11-20 | 42.99 | 43.23 | 42.48 | 43.17 | 27.87 | qfq | 1,157,362 | 49,674,920 | 0.96% |
| 2023-11-17 | 41.94 | 42.80 | 41.90 | 42.76 | 27.61 | qfq | 1,048,671 | 44,540,797 | 1.57% |
| 2023-11-16 | 43.00 | 43.01 | 42.06 | 42.10 | 27.18 | qfq | 1,261,071 | 53,486,987 | -2.09% |
| 2023-11-15 | 42.77 | 43.17 | 42.30 | 43.00 | 27.76 | qfq | 1,709,051 | 73,166,713 | 1.20% |
| 2023-11-14 | 42.80 | 42.88 | 42.05 | 42.49 | 27.43 | qfq | 1,469,668 | 62,337,566 | -0.28% |
| 2023-11-13 | 42.75 | 43.15 | 42.33 | 42.61 | 27.51 | qfq | 1,994,200 | 85,033,151 | 0.24% |
| 2023-11-10 | 41.92 | 44.27 | 41.46 | 42.51 | 27.45 | qfq | 3,063,910 | 132,090,102 | 1.36% |
| 2023-11-09 | 42.50 | 42.66 | 41.86 | 41.94 | 27.08 | qfq | 925,896 | 38,988,096 | -1.32% |
| 2023-11-08 | 42.20 | 42.63 | 42.08 | 42.50 | 27.44 | qfq | 989,419 | 41,908,784 | 0.09% |
| 2023-11-07 | 42.20 | 42.69 | 42.08 | 42.46 | 27.41 | qfq | 797,994 | 33,817,884 | 0.54% |
| 2023-11-06 | 41.57 | 42.44 | 41.57 | 42.23 | 27.26 | qfq | 977,825 | 41,235,182 | 2.05% |
| 2023-11-03 | 40.34 | 41.78 | 40.34 | 41.38 | 26.72 | qfq | 983,118 | 40,688,173 | 2.60% |
| 2023-11-02 | 41.44 | 41.59 | 40.33 | 40.33 | 26.04 | qfq | 700,135 | 28,595,207 | -2.61% |
| 2023-11-01 | 41.16 | 41.56 | 40.71 | 41.41 | 26.74 | qfq | 929,193 | 38,389,820 | 1.20% |
| 2023-10-31 | 41.26 | 41.64 | 40.76 | 40.92 | 26.42 | qfq | 884,451 | 36,371,239 | -1.02% |
| 2023-10-30 | 41.30 | 41.77 | 41.00 | 41.34 | 26.69 | qfq | 1,262,078 | 52,338,665 | -0.46% |
| 2023-10-27 | 40.64 | 42.00 | 40.46 | 41.53 | 26.81 | qfq | 1,117,198 | 46,117,197 | 1.07% |
| 2023-10-26 | 40.24 | 41.12 | 39.50 | 41.09 | 26.53 | qfq | 908,955 | 36,786,341 | 1.36% |
| 2023-10-25 | 40.22 | 40.97 | 40.01 | 40.54 | 26.17 | qfq | 981,801 | 39,725,310 | 1.43% |
| 2023-10-24 | 38.63 | 39.98 | 38.38 | 39.97 | 25.81 | qfq | 894,254 | 35,256,482 | 3.68% |
| 2023-10-23 | 39.63 | 39.80 | 38.21 | 38.55 | 24.89 | qfq | 824,266 | 31,931,510 | -3.14% |
| 2023-10-20 | 40.50 | 41.10 | 39.77 | 39.80 | 25.70 | qfq | 793,115 | 32,007,667 | -0.82% |
| 2023-10-19 | 39.63 | 40.86 | 39.50 | 40.13 | 25.91 | qfq | 896,869 | 36,228,726 | 0.83% |
| 2023-10-18 | 40.88 | 40.99 | 39.77 | 39.80 | 25.70 | qfq | 895,310 | 35,818,159 | -3.23% |
| 2023-10-17 | 41.50 | 41.70 | 40.75 | 41.13 | 26.55 | qfq | 828,952 | 34,062,063 | -0.89% |
| 2023-10-16 | 42.49 | 42.49 | 41.33 | 41.50 | 26.79 | qfq | 756,886 | 31,627,408 | -1.26% |
| 2023-10-13 | 42.88 | 42.88 | 41.65 | 42.03 | 27.14 | qfq | 1,100,479 | 46,360,252 | -2.28% |
| 2023-10-12 | 42.71 | 43.25 | 42.60 | 43.01 | 27.77 | qfq | 818,132 | 35,137,862 | -0.19% |
| 2023-10-11 | 42.71 | 43.23 | 42.26 | 43.09 | 27.82 | qfq | 997,424 | 42,793,201 | 1.39% |
| 2023-10-10 | 43.20 | 43.38 | 42.30 | 42.50 | 27.44 | qfq | 957,413 | 40,852,262 | -1.32% |
| 2023-10-09 | 43.70 | 44.07 | 42.84 | 43.07 | 27.81 | qfq | 935,738 | 40,569,642 | -1.96% |
| 2023-09-28 | 43.82 | 44.50 | 43.32 | 43.93 | 28.36 | qfq | 1,092,659 | 47,965,642 | -0.41% |
| 2023-09-27 | 44.30 | 44.69 | 43.53 | 44.11 | 28.18 | qfq | 994,607 | 44,048,575 | 0.02% |
| 2023-09-26 | 44.50 | 44.50 | 43.76 | 44.10 | 28.17 | qfq | 693,203 | 30,582,454 | -0.47% |
| 2023-09-25 | 44.88 | 45.05 | 44.20 | 44.31 | 28.30 | qfq | 904,731 | 40,179,746 | -0.96% |
| 2023-09-22 | 43.14 | 45.43 | 42.86 | 44.74 | 28.58 | qfq | 1,679,158 | 74,546,492 | 3.95% |
| 2023-09-21 | 44.13 | 44.45 | 43.02 | 43.04 | 27.49 | qfq | 1,033,473 | 45,008,402 | -2.49% |
| 2023-09-20 | 44.00 | 44.75 | 43.61 | 44.14 | 28.19 | qfq | 892,614 | 39,517,179 | 0.23% |
| 2023-09-19 | 45.03 | 45.20 | 44.02 | 44.04 | 28.13 | qfq | 917,895 | 40,755,031 | -1.83% |
| 2023-09-18 | 44.11 | 45.30 | 43.61 | 44.86 | 28.65 | qfq | 1,173,054 | 52,531,117 | 1.54% |
| 2023-09-15 | 43.48 | 44.69 | 43.46 | 44.18 | 28.22 | qfq | 1,387,419 | 61,241,980 | 1.73% |
| 2023-09-14 | 44.57 | 44.72 | 43.17 | 43.43 | 27.74 | qfq | 1,306,563 | 57,142,035 | -2.25% |
| 2023-09-13 | 45.91 | 46.00 | 44.26 | 44.43 | 28.38 | qfq | 2,092,389 | 93,824,485 | -3.71% |
| 2023-09-12 | 45.61 | 46.50 | 45.20 | 46.14 | 29.47 | qfq | 1,676,304 | 77,135,639 | 0.83% |
| 2023-09-11 | 45.78 | 46.50 | 45.23 | 45.76 | 29.23 | qfq | 1,852,958 | 84,676,877 | -1.49% |
| 2023-09-08 | 46.20 | 47.13 | 45.86 | 46.45 | 29.67 | qfq | 2,853,285 | 132,812,046 | 1.80% |
| 2023-09-07 | 46.72 | 47.20 | 45.48 | 45.63 | 29.15 | qfq | 2,213,138 | 101,899,450 | -1.98% |
| 2023-09-06 | 47.50 | 48.28 | 46.42 | 46.55 | 29.73 | qfq | 3,338,764 | 156,990,612 | -2.00% |
| 2023-09-05 | 46.80 | 47.50 | 46.19 | 47.50 | 30.34 | qfq | 3,118,512 | 146,402,033 | 0.79% |
| 2023-09-04 | 46.38 | 47.47 | 45.30 | 47.13 | 30.10 | qfq | 2,997,045 | 139,449,228 | 2.19% |
| 2023-09-01 | 45.99 | 46.79 | 45.61 | 46.12 | 29.46 | qfq | 2,154,645 | 99,540,383 | -0.19% |
| 2023-08-31 | 45.71 | 46.66 | 45.40 | 46.21 | 29.52 | qfq | 2,612,611 | 120,298,215 | 1.18% |
| 2023-08-30 | 45.62 | 46.80 | 45.22 | 45.67 | 29.17 | qfq | 3,852,816 | 176,717,346 | 1.20% |
| 2023-08-29 | 41.72 | 45.15 | 41.55 | 45.13 | 28.83 | qfq | 4,715,885 | 208,316,551 | 7.58% |
| 2023-08-28 | 44.90 | 44.90 | 41.95 | 41.95 | 26.80 | qfq | 4,275,841 | 184,867,447 | 1.75% |
| 2023-08-25 | 43.57 | 43.67 | 41.23 | 41.23 | 26.34 | qfq | 3,548,248 | 150,306,389 | -6.19% |
| 2023-08-24 | 44.94 | 44.95 | 42.70 | 43.95 | 28.07 | qfq | 3,879,285 | 170,683,939 | -2.07% |
| 2023-08-23 | 46.80 | 46.88 | 44.88 | 44.88 | 28.67 | qfq | 4,170,104 | 190,732,719 | -4.90% |
| 2023-08-22 | 49.50 | 50.15 | 45.80 | 47.19 | 30.14 | qfq | 6,642,965 | 316,414,730 | -5.24% |
| 2023-08-21 | 50.69 | 52.00 | 49.50 | 49.80 | 31.81 | qfq | 5,349,967 | 268,869,084 | -2.54% |
| 2023-08-18 | 48.80 | 52.49 | 48.70 | 51.10 | 32.64 | qfq | 9,164,871 | 467,642,075 | 3.74% |
| 2023-08-17 | 50.00 | 50.00 | 47.23 | 49.26 | 31.46 | qfq | 6,817,391 | 331,732,962 | -2.22% |
| 2023-08-16 | 50.30 | 52.20 | 50.18 | 50.38 | 32.18 | qfq | 6,658,227 | 339,551,770 | -0.65% |
| 2023-08-15 | 49.92 | 51.50 | 49.35 | 50.71 | 32.39 | qfq | 7,495,868 | 378,542,170 | 1.40% |
| 2023-08-14 | 52.00 | 52.49 | 49.88 | 50.01 | 31.94 | qfq | 9,619,130 | 491,216,564 | -6.54% |
| 2023-08-11 | 55.68 | 57.68 | 53.00 | 53.51 | 34.18 | qfq | 13,959,577 | 766,178,804 | -9.76% |
| 2023-08-10 | 56.44 | 69.89 | 55.21 | 59.30 | 37.88 | qfq | 17,886,361 | 1,124,639,225 | 2.42% |
| 2023-08-09 | 53.00 | 63.50 | 51.37 | 57.90 | 36.98 | qfq | 13,993,255 | 773,066,047 | 5.31% |
| 2023-08-08 | 51.16 | 56.99 | 51.04 | 54.98 | 35.12 | qfq | 12,184,985 | 659,184,884 | 4.13% |
| 2023-08-07 | 51.01 | 54.00 | 48.83 | 52.80 | 33.73 | qfq | 11,524,583 | 584,747,834 | -4.74% |