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
一博科技301366.SZ
最近收盘价40.042026-07-17
最近交易日2026-07-17
成交量（股）7,948,115
成交额（元）331,706,674
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 44.00 | 44.30 | 39.70 | 40.04 | 40.04 | qfq | 7,948,115 | 331,706,674 | -9.00% |
| 2026-07-16 | 44.82 | 46.95 | 43.52 | 44.00 | 44.00 | qfq | 7,176,163 | 324,752,120 | -2.33% |
| 2026-07-15 | 50.41 | 50.66 | 45.00 | 45.05 | 45.05 | qfq | 7,968,155 | 373,181,117 | -7.34% |
| 2026-07-14 | 47.79 | 49.58 | 46.23 | 48.62 | 48.62 | qfq | 8,087,719 | 388,694,758 | 3.05% |
| 2026-07-13 | 50.71 | 51.98 | 47.08 | 47.18 | 47.18 | qfq | 9,362,283 | 461,334,380 | -8.62% |
| 2026-07-10 | 55.18 | 56.50 | 51.62 | 51.63 | 51.63 | qfq | 10,342,039 | 560,642,331 | -6.94% |
| 2026-07-09 | 53.68 | 55.50 | 51.47 | 55.48 | 55.48 | qfq | 10,426,271 | 557,863,595 | 3.18% |
| 2026-07-08 | 56.00 | 57.10 | 51.11 | 53.77 | 53.77 | qfq | 13,118,309 | 707,777,482 | -7.26% |
| 2026-07-07 | 56.13 | 60.58 | 55.80 | 57.98 | 57.98 | qfq | 11,338,585 | 663,305,283 | 3.35% |
| 2026-07-06 | 58.73 | 59.20 | 54.74 | 56.10 | 56.10 | qfq | 10,002,480 | 569,153,713 | -1.77% |
| 2026-07-03 | 55.68 | 57.38 | 54.05 | 57.11 | 57.11 | qfq | 12,401,314 | 695,060,416 | 2.96% |
| 2026-07-02 | 59.15 | 59.70 | 54.87 | 55.47 | 55.47 | qfq | 15,423,174 | 876,286,350 | -11.55% |
| 2026-07-01 | 60.87 | 63.80 | 59.36 | 62.71 | 62.71 | qfq | 16,404,351 | 1,009,334,493 | 2.52% |
| 2026-06-30 | 60.21 | 63.00 | 59.15 | 61.17 | 61.17 | qfq | 15,717,713 | 955,623,969 | 1.17% |
| 2026-06-29 | 63.06 | 64.49 | 58.01 | 60.46 | 60.36 | qfq | 16,334,316 | 996,079,124 | -3.17% |
| 2026-06-26 | 62.60 | 64.99 | 60.47 | 62.44 | 62.34 | qfq | 18,349,602 | 1,150,777,029 | 1.69% |
| 2026-06-25 | 62.67 | 64.46 | 60.10 | 61.40 | 61.30 | qfq | 23,120,749 | 1,428,417,962 | -2.29% |
| 2026-06-24 | 53.30 | 62.84 | 53.30 | 62.84 | 62.74 | qfq | 30,934,707 | 1,813,511,220 | 19.99% |
| 2026-06-23 | 54.30 | 54.60 | 51.86 | 52.37 | 52.28 | qfq | 11,940,325 | 632,407,170 | -4.85% |
| 2026-06-22 | 55.89 | 57.08 | 54.20 | 55.04 | 54.95 | qfq | 17,514,200 | 970,598,141 | -1.40% |
| 2026-06-18 | 57.00 | 57.51 | 54.94 | 55.82 | 55.73 | qfq | 23,599,367 | 1,319,944,146 | -4.09% |
| 2026-06-17 | 51.66 | 58.20 | 51.21 | 58.20 | 58.10 | qfq | 23,696,290 | 1,302,511,094 | 20.00% |
| 2026-06-16 | 48.39 | 49.00 | 47.22 | 48.50 | 48.42 | qfq | 13,178,146 | 635,678,573 | -0.86% |
| 2026-06-15 | 46.75 | 48.95 | 46.10 | 48.92 | 48.84 | qfq | 13,667,860 | 652,251,826 | 7.66% |
| 2026-06-12 | 46.52 | 48.18 | 45.04 | 45.44 | 45.37 | qfq | 11,580,979 | 541,721,525 | -0.42% |
| 2026-06-11 | 45.50 | 46.60 | 44.00 | 45.63 | 45.55 | qfq | 10,011,199 | 454,602,942 | -0.50% |
| 2026-06-10 | 45.78 | 47.90 | 45.38 | 45.86 | 45.78 | qfq | 10,719,964 | 498,110,901 | -2.49% |
| 2026-06-09 | 45.79 | 47.74 | 44.88 | 47.03 | 46.95 | qfq | 14,070,674 | 651,727,676 | 4.40% |
| 2026-06-08 | 45.00 | 46.66 | 44.26 | 45.05 | 44.98 | qfq | 14,003,359 | 635,872,068 | -6.94% |
| 2026-06-05 | 50.30 | 51.70 | 48.06 | 48.41 | 48.33 | qfq | 20,416,332 | 1,009,791,934 | -3.76% |
| 2026-06-04 | 53.99 | 56.66 | 49.38 | 50.30 | 50.22 | qfq | 32,330,608 | 1,665,063,550 | -7.13% |
| 2026-06-03 | 54.16 | 54.16 | 52.81 | 54.16 | 54.07 | qfq | 9,693,484 | 524,760,121 | 20.01% |
| 2026-06-02 | 42.20 | 46.88 | 41.30 | 45.13 | 45.06 | qfq | 11,304,440 | 499,107,005 | 6.54% |
| 2026-06-01 | 42.78 | 44.58 | 42.22 | 42.36 | 42.29 | qfq | 7,229,220 | 313,659,521 | -2.42% |
| 2026-05-29 | 46.00 | 46.77 | 43.15 | 43.41 | 43.34 | qfq | 10,317,154 | 460,878,042 | -6.10% |
| 2026-05-28 | 46.58 | 48.33 | 45.27 | 46.23 | 46.15 | qfq | 13,132,144 | 608,417,867 | -2.43% |
| 2026-05-27 | 48.80 | 51.01 | 46.63 | 47.38 | 47.30 | qfq | 14,801,212 | 712,010,254 | -1.44% |
| 2026-05-26 | 46.92 | 48.86 | 45.26 | 48.07 | 47.99 | qfq | 16,587,851 | 793,242,772 | 2.80% |
| 2026-05-25 | 43.94 | 47.30 | 43.94 | 46.76 | 46.68 | qfq | 16,294,615 | 750,710,978 | 8.27% |
| 2026-05-22 | 42.21 | 43.48 | 41.31 | 43.19 | 43.12 | qfq | 11,769,431 | 504,522,282 | 4.80% |
| 2026-05-21 | 40.80 | 45.13 | 40.80 | 41.21 | 41.14 | qfq | 11,085,108 | 474,236,754 | 3.02% |
| 2026-05-20 | 39.47 | 41.32 | 39.43 | 40.00 | 39.93 | qfq | 3,627,060 | 145,450,793 | 0.86% |
| 2026-05-19 | 39.92 | 40.50 | 39.06 | 39.66 | 39.59 | qfq | 3,251,320 | 128,696,064 | -0.87% |
| 2026-05-18 | 40.59 | 40.95 | 39.70 | 40.01 | 39.94 | qfq | 3,634,732 | 145,726,652 | -1.45% |
| 2026-05-15 | 40.64 | 41.42 | 40.08 | 40.60 | 40.53 | qfq | 3,480,432 | 141,934,167 | -0.02% |
| 2026-05-14 | 42.30 | 42.30 | 40.61 | 40.61 | 40.54 | qfq | 3,130,292 | 129,234,125 | -3.06% |
| 2026-05-13 | 41.20 | 42.13 | 41.01 | 41.89 | 41.82 | qfq | 4,291,310 | 179,265,078 | 1.23% |
| 2026-05-12 | 42.36 | 42.71 | 41.00 | 41.38 | 41.31 | qfq | 4,212,456 | 175,433,071 | -2.36% |
| 2026-05-11 | 42.87 | 43.57 | 42.15 | 42.38 | 42.31 | qfq | 5,241,920 | 223,874,320 | 0.07% |
| 2026-05-08 | 41.35 | 42.85 | 41.29 | 42.35 | 42.28 | qfq | 4,620,868 | 195,400,935 | 1.05% |
| 2026-05-07 | 41.11 | 42.19 | 40.41 | 41.91 | 41.84 | qfq | 6,357,284 | 264,637,697 | 2.49% |
| 2026-05-06 | 39.02 | 41.70 | 38.67 | 40.89 | 40.82 | qfq | 9,816,342 | 398,659,781 | 6.62% |
| 2026-04-30 | 38.23 | 38.80 | 38.07 | 38.35 | 38.29 | qfq | 2,732,040 | 104,895,585 | 0.31% |
| 2026-04-29 | 37.70 | 38.40 | 37.30 | 38.23 | 38.17 | qfq | 3,279,955 | 124,716,466 | 1.41% |
| 2026-04-28 | 37.98 | 38.39 | 37.20 | 37.70 | 37.64 | qfq | 3,458,364 | 130,689,453 | -1.15% |
| 2026-04-27 | 36.86 | 38.50 | 36.85 | 38.14 | 38.08 | qfq | 4,822,295 | 182,506,489 | 3.36% |
| 2026-04-24 | 37.27 | 37.80 | 36.88 | 36.90 | 36.84 | qfq | 2,851,740 | 105,953,214 | -1.42% |
| 2026-04-23 | 37.95 | 38.50 | 37.28 | 37.43 | 37.37 | qfq | 3,979,730 | 150,682,438 | -1.32% |
| 2026-04-22 | 37.56 | 38.55 | 37.32 | 37.93 | 37.87 | qfq | 4,863,916 | 183,370,162 | 0.08% |
| 2026-04-21 | 36.08 | 39.44 | 35.96 | 37.90 | 37.84 | qfq | 8,982,240 | 344,838,198 | 4.70% |
| 2026-04-20 | 35.99 | 36.36 | 35.75 | 36.20 | 36.14 | qfq | 3,291,526 | 118,816,764 | 0.64% |
| 2026-04-17 | 34.30 | 36.50 | 34.26 | 35.97 | 35.91 | qfq | 5,335,201 | 190,974,078 | 4.41% |
| 2026-04-16 | 34.58 | 34.80 | 33.80 | 34.45 | 34.39 | qfq | 3,159,200 | 108,638,563 | 2.59% |
| 2026-04-15 | 33.90 | 34.39 | 33.50 | 33.58 | 33.52 | qfq | 2,172,480 | 73,817,696 | -0.97% |
| 2026-04-14 | 33.31 | 34.08 | 33.11 | 33.91 | 33.85 | qfq | 2,371,168 | 80,052,139 | 2.45% |
| 2026-04-13 | 32.74 | 33.20 | 32.50 | 33.10 | 33.05 | qfq | 1,483,528 | 49,000,923 | 1.01% |
| 2026-04-10 | 32.11 | 33.33 | 32.11 | 32.77 | 32.72 | qfq | 2,755,160 | 90,549,546 | 2.60% |
| 2026-04-09 | 31.78 | 32.35 | 31.78 | 31.94 | 31.89 | qfq | 1,439,111 | 46,112,793 | -0.47% |
| 2026-04-08 | 31.02 | 32.12 | 31.02 | 32.09 | 32.04 | qfq | 2,345,314 | 74,287,719 | 5.52% |
| 2026-04-07 | 30.17 | 30.66 | 30.10 | 30.41 | 30.36 | qfq | 1,012,600 | 30,746,006 | 0.80% |
| 2026-04-03 | 30.38 | 30.75 | 29.93 | 30.17 | 30.12 | qfq | 1,237,380 | 37,361,286 | -0.69% |
| 2026-04-02 | 31.12 | 31.30 | 30.18 | 30.38 | 30.33 | qfq | 1,472,180 | 45,235,003 | -3.09% |
| 2026-04-01 | 31.21 | 31.78 | 31.08 | 31.35 | 31.30 | qfq | 1,631,721 | 51,231,868 | 2.85% |
| 2026-03-31 | 30.77 | 31.33 | 30.41 | 30.48 | 30.43 | qfq | 1,316,952 | 40,616,591 | -1.61% |
| 2026-03-30 | 30.31 | 30.98 | 30.23 | 30.98 | 30.93 | qfq | 1,295,748 | 39,689,173 | 0.42% |
| 2026-03-27 | 30.25 | 31.13 | 30.13 | 30.85 | 30.80 | qfq | 1,126,629 | 34,643,473 | 0.52% |
| 2026-03-26 | 31.35 | 31.58 | 30.50 | 30.69 | 30.64 | qfq | 1,471,141 | 45,619,142 | -1.41% |
| 2026-03-25 | 30.91 | 31.70 | 30.80 | 31.13 | 31.08 | qfq | 1,759,650 | 55,149,201 | 0.68% |
| 2026-03-24 | 30.90 | 30.98 | 29.83 | 30.92 | 30.87 | qfq | 2,027,517 | 61,501,886 | 3.03% |
| 2026-03-23 | 31.90 | 32.16 | 29.84 | 30.01 | 29.96 | qfq | 3,131,962 | 96,527,881 | -7.66% |
| 2026-03-20 | 33.92 | 33.94 | 32.50 | 32.50 | 32.45 | qfq | 2,554,616 | 84,527,744 | -2.40% |
| 2026-03-19 | 33.86 | 34.25 | 33.19 | 33.30 | 33.25 | qfq | 2,143,342 | 71,915,220 | -3.59% |
| 2026-03-18 | 33.59 | 34.55 | 33.26 | 34.54 | 34.48 | qfq | 2,873,814 | 97,901,980 | 3.94% |
| 2026-03-17 | 34.38 | 34.57 | 33.18 | 33.23 | 33.18 | qfq | 2,162,417 | 72,934,020 | -3.29% |
| 2026-03-16 | 33.42 | 34.38 | 32.94 | 34.36 | 34.30 | qfq | 2,163,732 | 73,075,762 | 2.63% |
| 2026-03-13 | 33.94 | 34.10 | 33.42 | 33.48 | 33.42 | qfq | 1,743,660 | 58,738,416 | -1.85% |
| 2026-03-12 | 35.04 | 35.39 | 33.69 | 34.11 | 34.05 | qfq | 3,156,954 | 108,029,612 | -2.79% |
| 2026-03-11 | 35.53 | 36.13 | 34.93 | 35.09 | 35.03 | qfq | 2,801,687 | 99,221,483 | -1.10% |
| 2026-03-10 | 34.77 | 35.64 | 34.50 | 35.48 | 35.42 | qfq | 3,058,131 | 107,903,259 | 3.96% |
| 2026-03-09 | 34.12 | 34.40 | 33.12 | 34.13 | 34.07 | qfq | 2,861,803 | 96,357,597 | -1.64% |
| 2026-03-06 | 34.06 | 34.85 | 33.95 | 34.70 | 34.64 | qfq | 1,913,058 | 66,123,091 | 1.23% |
| 2026-03-05 | 34.40 | 34.95 | 34.03 | 34.28 | 34.22 | qfq | 2,025,600 | 70,010,857 | 1.78% |
| 2026-03-04 | 34.45 | 34.75 | 33.50 | 33.68 | 33.62 | qfq | 2,909,651 | 99,256,741 | -2.06% |
| 2026-03-03 | 36.58 | 36.80 | 34.39 | 34.39 | 34.33 | qfq | 3,882,514 | 136,984,868 | -5.81% |
| 2026-03-02 | 36.83 | 37.25 | 36.07 | 36.51 | 36.45 | qfq | 3,132,018 | 114,724,338 | -2.56% |
| 2026-02-27 | 37.64 | 37.77 | 37.10 | 37.47 | 37.41 | qfq | 3,029,241 | 113,294,532 | -1.78% |
| 2026-02-26 | 36.98 | 38.26 | 36.69 | 38.15 | 38.09 | qfq | 5,053,392 | 191,310,300 | 3.05% |
| 2026-02-25 | 37.41 | 37.50 | 36.78 | 37.02 | 36.96 | qfq | 2,074,016 | 76,805,039 | 0.65% |
| 2026-02-24 | 36.83 | 37.25 | 36.50 | 36.78 | 36.72 | qfq | 1,653,791 | 60,980,965 | 0.63% |
| 2026-02-13 | 36.23 | 37.08 | 36.23 | 36.55 | 36.49 | qfq | 1,659,196 | 61,072,367 | 0.14% |
| 2026-02-12 | 36.11 | 36.64 | 36.05 | 36.50 | 36.44 | qfq | 1,223,288 | 44,593,278 | 0.94% |
| 2026-02-11 | 36.47 | 36.87 | 36.02 | 36.16 | 36.10 | qfq | 1,505,260 | 54,926,480 | -0.14% |
| 2026-02-10 | 36.03 | 36.79 | 35.91 | 36.21 | 36.15 | qfq | 1,794,732 | 65,426,283 | 0.84% |
| 2026-02-09 | 35.49 | 36.08 | 35.49 | 35.91 | 35.85 | qfq | 1,911,360 | 68,584,733 | 2.19% |
| 2026-02-06 | 34.58 | 35.49 | 34.45 | 35.14 | 35.08 | qfq | 2,050,329 | 71,984,397 | 1.27% |
| 2026-02-05 | 35.23 | 35.63 | 34.70 | 34.70 | 34.64 | qfq | 2,040,695 | 71,553,250 | -2.25% |
| 2026-02-04 | 35.48 | 36.13 | 35.22 | 35.50 | 35.44 | qfq | 1,858,590 | 66,110,327 | -1.03% |
| 2026-02-03 | 35.22 | 35.95 | 35.17 | 35.87 | 35.81 | qfq | 2,152,111 | 76,587,627 | 2.28% |
| 2026-02-02 | 35.46 | 36.07 | 34.99 | 35.07 | 35.01 | qfq | 2,319,820 | 82,393,548 | -2.26% |
| 2026-01-30 | 36.00 | 36.32 | 35.33 | 35.88 | 35.82 | qfq | 2,855,104 | 102,370,596 | -0.88% |
| 2026-01-29 | 36.68 | 37.60 | 36.05 | 36.20 | 36.14 | qfq | 4,413,461 | 161,969,263 | -2.56% |
| 2026-01-28 | 38.00 | 38.17 | 37.10 | 37.15 | 37.09 | qfq | 3,099,328 | 116,037,151 | -2.70% |
| 2026-01-27 | 37.88 | 38.20 | 36.31 | 38.18 | 38.12 | qfq | 4,286,980 | 160,406,461 | 0.34% |
| 2026-01-26 | 38.50 | 39.09 | 37.66 | 38.05 | 37.99 | qfq | 4,778,592 | 183,112,863 | -1.25% |
| 2026-01-23 | 38.25 | 38.63 | 38.08 | 38.53 | 38.47 | qfq | 4,066,633 | 156,031,240 | 0.05% |
| 2026-01-22 | 38.94 | 39.30 | 38.13 | 38.51 | 38.45 | qfq | 4,404,887 | 169,504,501 | -0.93% |
| 2026-01-21 | 37.22 | 39.12 | 37.17 | 38.87 | 38.81 | qfq | 6,804,470 | 261,618,579 | 3.74% |
| 2026-01-20 | 38.14 | 38.28 | 37.19 | 37.47 | 37.41 | qfq | 3,999,204 | 150,725,441 | -1.16% |
| 2026-01-19 | 38.08 | 38.19 | 37.72 | 37.91 | 37.85 | qfq | 2,784,869 | 105,723,866 | -0.66% |
| 2026-01-16 | 38.53 | 38.53 | 37.76 | 38.16 | 38.10 | qfq | 3,756,135 | 143,104,388 | -0.24% |
| 2026-01-15 | 38.08 | 38.36 | 37.45 | 38.25 | 38.19 | qfq | 4,310,667 | 163,546,598 | 0.24% |
| 2026-01-14 | 38.00 | 38.75 | 37.59 | 38.16 | 38.10 | qfq | 5,870,180 | 224,265,118 | 0.50% |
| 2026-01-13 | 39.35 | 39.37 | 37.90 | 37.97 | 37.91 | qfq | 6,093,368 | 234,157,685 | -3.51% |
| 2026-01-12 | 39.51 | 39.80 | 38.73 | 39.35 | 39.29 | qfq | 9,426,348 | 369,757,625 | 1.08% |
| 2026-01-09 | 38.34 | 39.20 | 37.72 | 38.93 | 38.87 | qfq | 8,778,077 | 339,797,857 | 0.88% |
| 2026-01-08 | 37.54 | 38.99 | 37.39 | 38.59 | 38.53 | qfq | 7,432,684 | 285,636,466 | 1.79% |
| 2026-01-07 | 38.48 | 38.79 | 37.66 | 37.91 | 37.85 | qfq | 10,562,546 | 403,752,683 | -3.63% |
| 2026-01-06 | 38.65 | 40.00 | 37.87 | 39.34 | 39.28 | qfq | 15,702,688 | 613,492,798 | 4.85% |
| 2026-01-05 | 35.27 | 38.00 | 35.25 | 37.52 | 37.46 | qfq | 8,391,383 | 309,391,813 | 6.38% |
| 2025-12-31 | 35.52 | 35.92 | 35.21 | 35.27 | 35.21 | qfq | 2,312,076 | 81,998,900 | -0.70% |
| 2025-12-30 | 35.40 | 36.00 | 35.20 | 35.52 | 35.46 | qfq | 2,314,540 | 82,440,259 | -0.28% |
| 2025-12-29 | 35.40 | 36.14 | 35.33 | 35.62 | 35.56 | qfq | 3,044,150 | 108,736,530 | 0.56% |
| 2025-12-26 | 35.52 | 36.18 | 35.26 | 35.42 | 35.36 | qfq | 2,631,259 | 93,760,267 | -1.09% |
| 2025-12-25 | 36.04 | 36.10 | 35.16 | 35.81 | 35.75 | qfq | 2,949,496 | 104,975,529 | 0.93% |
| 2025-12-24 | 34.33 | 35.53 | 34.28 | 35.48 | 35.42 | qfq | 3,400,012 | 119,456,893 | 3.35% |
| 2025-12-23 | 34.79 | 34.83 | 34.16 | 34.33 | 34.27 | qfq | 2,007,146 | 69,219,125 | -1.49% |
| 2025-12-22 | 33.99 | 34.99 | 33.93 | 34.85 | 34.79 | qfq | 2,926,042 | 101,296,522 | 2.74% |
| 2025-12-19 | 34.32 | 34.64 | 33.91 | 33.92 | 33.86 | qfq | 2,567,787 | 87,832,631 | -1.08% |
| 2025-12-18 | 34.69 | 35.15 | 34.23 | 34.29 | 34.23 | qfq | 2,324,779 | 80,607,368 | -2.50% |
| 2025-12-17 | 34.90 | 35.27 | 34.05 | 35.17 | 35.11 | qfq | 3,031,007 | 104,883,215 | 0.77% |
| 2025-12-16 | 36.00 | 36.88 | 34.90 | 34.90 | 34.84 | qfq | 3,206,999 | 113,803,791 | -1.55% |
| 2025-12-15 | 35.20 | 35.95 | 34.83 | 35.45 | 35.39 | qfq | 2,783,067 | 98,685,055 | 0.57% |
| 2025-12-12 | 34.50 | 36.11 | 34.00 | 35.25 | 35.19 | qfq | 3,925,404 | 137,611,324 | 1.61% |
| 2025-12-11 | 35.88 | 35.91 | 34.55 | 34.69 | 34.63 | qfq | 3,364,307 | 117,815,274 | -3.32% |
| 2025-12-10 | 36.18 | 36.20 | 35.48 | 35.88 | 35.82 | qfq | 2,917,040 | 104,541,204 | -1.16% |
| 2025-12-09 | 36.50 | 37.04 | 36.20 | 36.30 | 36.24 | qfq | 3,902,057 | 142,570,033 | -0.71% |
| 2025-12-08 | 35.70 | 36.81 | 35.63 | 36.56 | 36.50 | qfq | 4,638,550 | 168,567,859 | 2.32% |
| 2025-12-05 | 35.61 | 35.87 | 34.80 | 35.73 | 35.67 | qfq | 3,394,415 | 120,414,851 | 0.59% |
| 2025-12-04 | 35.32 | 35.73 | 34.70 | 35.52 | 35.46 | qfq | 3,442,185 | 121,441,135 | 0.45% |
| 2025-12-03 | 36.68 | 36.69 | 35.20 | 35.36 | 35.30 | qfq | 4,409,367 | 157,817,583 | -3.65% |
| 2025-12-02 | 36.20 | 37.30 | 36.04 | 36.70 | 36.64 | qfq | 6,401,014 | 234,190,853 | -0.54% |
| 2025-12-01 | 35.60 | 38.79 | 35.48 | 36.90 | 36.84 | qfq | 11,153,102 | 417,904,779 | 5.46% |
| 2025-11-28 | 35.21 | 35.33 | 34.51 | 34.99 | 34.93 | qfq | 3,142,584 | 109,386,804 | -0.62% |
| 2025-11-27 | 35.37 | 36.05 | 34.66 | 35.21 | 35.15 | qfq | 6,404,744 | 226,445,539 | -3.32% |
| 2025-11-26 | 36.88 | 37.53 | 36.30 | 36.42 | 36.36 | qfq | 7,193,763 | 264,635,145 | -3.45% |
| 2025-11-25 | 35.72 | 38.03 | 35.65 | 37.72 | 37.66 | qfq | 10,243,295 | 379,566,683 | 5.60% |
| 2025-11-24 | 34.78 | 36.11 | 34.67 | 35.72 | 35.66 | qfq | 7,666,912 | 272,747,653 | 4.87% |
| 2025-11-21 | 33.51 | 35.08 | 32.33 | 34.06 | 34.00 | qfq | 5,589,932 | 189,765,414 | 0.74% |
| 2025-11-20 | 34.30 | 34.49 | 33.73 | 33.81 | 33.75 | qfq | 1,557,560 | 53,033,981 | 0.18% |
| 2025-11-19 | 34.14 | 34.44 | 33.45 | 33.75 | 33.69 | qfq | 1,874,453 | 63,400,548 | -1.57% |
| 2025-11-18 | 34.37 | 34.67 | 34.08 | 34.29 | 34.23 | qfq | 1,709,008 | 58,762,154 | -0.06% |
| 2025-11-17 | 34.23 | 34.39 | 34.04 | 34.31 | 34.25 | qfq | 1,364,920 | 46,720,154 | 0.88% |
| 2025-11-14 | 34.43 | 34.43 | 33.95 | 34.01 | 33.95 | qfq | 1,583,408 | 54,149,127 | -1.31% |
| 2025-11-13 | 34.63 | 34.81 | 34.31 | 34.46 | 34.40 | qfq | 1,698,536 | 58,665,661 | -0.46% |
| 2025-11-12 | 34.89 | 34.95 | 34.02 | 34.62 | 34.56 | qfq | 2,551,232 | 87,740,391 | -1.09% |
| 2025-11-11 | 35.58 | 35.65 | 34.90 | 35.00 | 34.94 | qfq | 1,825,220 | 64,366,141 | -1.33% |
| 2025-11-10 | 35.35 | 35.60 | 34.93 | 35.47 | 35.41 | qfq | 2,229,036 | 78,534,792 | 0.37% |
| 2025-11-07 | 35.80 | 35.82 | 35.25 | 35.34 | 35.28 | qfq | 2,052,580 | 72,835,683 | -2.19% |
| 2025-11-06 | 35.61 | 36.16 | 35.36 | 36.13 | 36.07 | qfq | 2,398,833 | 85,800,586 | 1.52% |
| 2025-11-05 | 35.36 | 35.88 | 35.10 | 35.59 | 35.53 | qfq | 3,182,387 | 113,212,420 | -1.36% |
| 2025-11-04 | 37.59 | 37.68 | 35.90 | 36.08 | 36.02 | qfq | 4,318,100 | 157,323,494 | -2.62% |
| 2025-11-03 | 36.86 | 37.44 | 36.18 | 37.05 | 36.99 | qfq | 3,503,328 | 128,555,081 | -0.16% |
| 2025-10-31 | 37.40 | 37.69 | 37.06 | 37.11 | 37.05 | qfq | 2,116,490 | 79,057,645 | -0.27% |
| 2025-10-30 | 38.41 | 38.52 | 37.18 | 37.21 | 37.15 | qfq | 3,828,062 | 144,475,801 | -3.20% |
| 2025-10-29 | 38.60 | 39.34 | 38.33 | 38.44 | 38.38 | qfq | 2,727,632 | 105,618,985 | -0.29% |
| 2025-10-28 | 38.50 | 39.15 | 38.02 | 38.55 | 38.49 | qfq | 3,188,527 | 123,396,813 | -0.41% |
| 2025-10-27 | 38.38 | 38.79 | 38.00 | 38.71 | 38.65 | qfq | 3,933,000 | 151,157,488 | 1.36% |
| 2025-10-24 | 37.45 | 38.29 | 36.81 | 38.19 | 38.13 | qfq | 3,808,695 | 143,856,409 | 2.47% |
| 2025-10-23 | 37.01 | 37.78 | 36.36 | 37.27 | 37.21 | qfq | 2,653,634 | 97,974,515 | 0.81% |
| 2025-10-22 | 36.99 | 37.30 | 36.75 | 36.97 | 36.91 | qfq | 1,500,340 | 55,533,732 | -0.75% |
| 2025-10-21 | 36.55 | 37.25 | 36.42 | 37.25 | 37.19 | qfq | 2,217,260 | 82,139,794 | 1.92% |
| 2025-10-20 | 36.56 | 36.75 | 36.20 | 36.55 | 36.49 | qfq | 1,929,201 | 70,386,725 | 1.95% |
| 2025-10-17 | 37.00 | 37.27 | 35.77 | 35.85 | 35.79 | qfq | 3,270,642 | 119,126,758 | -3.63% |
| 2025-10-16 | 37.90 | 37.90 | 37.00 | 37.20 | 37.14 | qfq | 2,863,013 | 107,100,914 | -1.98% |
| 2025-10-15 | 37.21 | 38.08 | 36.93 | 37.95 | 37.89 | qfq | 3,006,704 | 113,350,284 | 1.52% |
| 2025-10-14 | 39.28 | 39.58 | 37.00 | 37.38 | 37.32 | qfq | 4,562,080 | 173,842,573 | -3.66% |
| 2025-10-13 | 37.00 | 39.00 | 36.24 | 38.80 | 38.74 | qfq | 4,969,709 | 189,503,791 | -0.89% |
| 2025-10-10 | 40.26 | 40.84 | 39.02 | 39.15 | 39.09 | qfq | 7,713,560 | 306,133,102 | -5.71% |
| 2025-10-09 | 44.50 | 44.50 | 41.40 | 41.52 | 41.45 | qfq | 12,932,952 | 556,237,580 | 3.23% |
| 2025-09-30 | 40.40 | 41.36 | 39.80 | 40.22 | 40.15 | qfq | 6,802,505 | 275,857,647 | 3.71% |
| 2025-09-29 | 38.25 | 39.08 | 37.92 | 38.78 | 38.72 | qfq | 2,637,346 | 101,623,325 | 1.20% |
| 2025-09-26 | 39.02 | 39.25 | 38.21 | 38.32 | 38.26 | qfq | 3,618,855 | 139,715,818 | -2.47% |
| 2025-09-25 | 39.85 | 40.33 | 39.22 | 39.29 | 39.23 | qfq | 4,174,512 | 166,018,034 | -1.36% |
| 2025-09-24 | 38.77 | 40.27 | 38.47 | 39.83 | 39.76 | qfq | 4,287,821 | 169,865,805 | 1.17% |
| 2025-09-23 | 40.97 | 41.26 | 38.85 | 39.37 | 39.31 | qfq | 5,855,564 | 231,978,818 | -3.32% |
| 2025-09-22 | 40.51 | 41.47 | 39.50 | 40.72 | 40.65 | qfq | 7,645,621 | 308,578,465 | -2.98% |
| 2025-09-19 | 43.54 | 44.94 | 41.30 | 41.97 | 41.90 | qfq | 10,910,973 | 467,178,889 | 3.40% |
| 2025-09-18 | 41.79 | 43.00 | 40.00 | 40.59 | 40.52 | qfq | 11,621,925 | 486,566,149 | 0.92% |
| 2025-09-17 | 40.07 | 40.60 | 39.80 | 40.22 | 40.15 | qfq | 3,668,856 | 147,380,734 | 0.07% |
| 2025-09-16 | 39.50 | 40.20 | 39.16 | 40.19 | 40.12 | qfq | 3,792,743 | 150,929,162 | 1.75% |
| 2025-09-15 | 39.82 | 40.18 | 39.42 | 39.50 | 39.44 | qfq | 3,151,608 | 125,122,087 | -0.83% |
| 2025-09-12 | 39.40 | 40.31 | 39.07 | 39.83 | 39.76 | qfq | 5,151,730 | 204,944,601 | -0.05% |
| 2025-09-11 | 38.02 | 39.85 | 38.01 | 39.85 | 39.78 | qfq | 6,738,966 | 264,536,276 | 4.84% |
| 2025-09-10 | 37.83 | 38.53 | 37.83 | 38.01 | 37.95 | qfq | 2,926,150 | 111,587,710 | 0.03% |
| 2025-09-09 | 39.04 | 39.04 | 37.80 | 38.00 | 37.94 | qfq | 3,438,475 | 131,726,535 | -2.71% |
| 2025-09-08 | 38.89 | 39.15 | 38.30 | 39.06 | 39.00 | qfq | 4,900,441 | 189,486,863 | 0.03% |
| 2025-09-05 | 39.00 | 39.65 | 37.64 | 39.05 | 38.99 | qfq | 6,647,824 | 257,630,942 | 4.80% |
| 2025-09-04 | 38.39 | 39.19 | 36.68 | 37.26 | 37.20 | qfq | 4,828,241 | 183,624,365 | -2.00% |
| 2025-09-03 | 38.99 | 39.40 | 37.90 | 38.02 | 37.96 | qfq | 4,076,622 | 158,096,719 | -2.36% |
| 2025-09-02 | 41.56 | 41.57 | 38.30 | 38.94 | 38.88 | qfq | 8,392,128 | 330,588,481 | -6.28% |
| 2025-09-01 | 41.72 | 42.48 | 41.09 | 41.55 | 41.48 | qfq | 5,138,561 | 213,878,570 | -0.34% |
| 2025-08-29 | 41.95 | 42.31 | 41.10 | 41.69 | 41.62 | qfq | 5,260,378 | 219,351,175 | -0.76% |
| 2025-08-28 | 42.39 | 42.39 | 40.50 | 42.01 | 41.94 | qfq | 9,937,269 | 411,925,051 | -1.13% |
| 2025-08-27 | 43.96 | 44.68 | 42.48 | 42.49 | 42.42 | qfq | 7,764,614 | 341,170,271 | -3.45% |
| 2025-08-26 | 44.04 | 44.66 | 43.75 | 44.01 | 43.94 | qfq | 5,535,830 | 244,748,825 | -1.15% |
| 2025-08-25 | 43.48 | 44.52 | 43.10 | 44.52 | 44.45 | qfq | 9,540,574 | 420,315,099 | 2.77% |
| 2025-08-22 | 42.66 | 43.79 | 42.66 | 43.32 | 43.25 | qfq | 5,812,730 | 251,379,685 | 1.79% |
| 2025-08-21 | 43.22 | 43.50 | 42.38 | 42.56 | 42.49 | qfq | 6,263,293 | 268,434,979 | -2.21% |
| 2025-08-20 | 43.16 | 44.16 | 43.15 | 43.52 | 43.45 | qfq | 6,259,742 | 273,157,506 | -0.14% |
| 2025-08-19 | 44.37 | 44.64 | 43.00 | 43.58 | 43.51 | qfq | 10,008,282 | 438,254,136 | -2.51% |
| 2025-08-18 | 43.50 | 45.97 | 42.80 | 44.70 | 44.63 | qfq | 16,500,185 | 727,712,232 | 1.85% |
| 2025-08-15 | 40.90 | 43.92 | 40.77 | 43.89 | 43.82 | qfq | 18,475,041 | 790,157,656 | 5.63% |
| 2025-08-14 | 41.20 | 42.45 | 40.17 | 41.55 | 41.48 | qfq | 14,861,041 | 614,415,414 | 1.99% |
| 2025-08-13 | 40.01 | 40.87 | 39.95 | 40.74 | 40.67 | qfq | 6,938,280 | 280,573,381 | 1.12% |
| 2025-08-12 | 40.20 | 40.98 | 39.80 | 40.29 | 40.22 | qfq | 5,899,540 | 237,200,040 | -0.02% |
| 2025-08-11 | 38.88 | 40.45 | 38.87 | 40.30 | 40.23 | qfq | 6,730,063 | 269,067,037 | 3.33% |
| 2025-08-08 | 39.54 | 39.70 | 39.00 | 39.00 | 38.94 | qfq | 4,024,739 | 158,197,066 | -1.47% |
| 2025-08-07 | 39.99 | 40.40 | 39.31 | 39.58 | 39.51 | qfq | 5,667,633 | 225,216,731 | -1.17% |
| 2025-08-06 | 39.78 | 40.29 | 39.43 | 40.05 | 39.98 | qfq | 6,395,247 | 255,625,174 | 0.18% |
| 2025-08-05 | 38.72 | 40.25 | 38.72 | 39.98 | 39.91 | qfq | 7,953,772 | 313,999,261 | 3.36% |
| 2025-08-04 | 37.65 | 38.69 | 37.56 | 38.68 | 38.62 | qfq | 3,067,712 | 117,300,213 | 1.60% |
| 2025-08-01 | 38.47 | 38.68 | 37.65 | 38.07 | 38.01 | qfq | 3,541,964 | 134,994,810 | -1.04% |
| 2025-07-31 | 39.18 | 39.77 | 38.30 | 38.47 | 38.41 | qfq | 5,833,952 | 227,774,613 | -1.18% |
| 2025-07-30 | 39.89 | 40.03 | 38.66 | 38.93 | 38.87 | qfq | 5,864,103 | 230,169,815 | -2.80% |
| 2025-07-29 | 40.18 | 40.58 | 39.45 | 40.05 | 39.98 | qfq | 8,732,453 | 347,642,565 | -0.89% |
| 2025-07-28 | 37.70 | 43.00 | 37.62 | 40.41 | 40.34 | qfq | 15,541,398 | 621,716,822 | 7.19% |
| 2025-07-25 | 37.00 | 37.89 | 36.88 | 37.70 | 37.64 | qfq | 4,906,149 | 183,057,856 | 1.89% |
| 2025-07-24 | 36.74 | 37.10 | 36.58 | 37.00 | 36.94 | qfq | 3,074,436 | 113,583,236 | 1.31% |
| 2025-07-23 | 36.94 | 36.94 | 36.44 | 36.52 | 36.46 | qfq | 3,635,372 | 133,224,695 | -1.30% |
| 2025-07-22 | 37.55 | 37.85 | 36.80 | 37.00 | 36.94 | qfq | 5,786,972 | 215,677,954 | -1.33% |
| 2025-07-21 | 37.99 | 38.23 | 37.00 | 37.50 | 37.44 | qfq | 8,920,736 | 334,793,713 | -4.04% |
| 2025-07-18 | 40.01 | 40.30 | 39.02 | 39.08 | 39.02 | qfq | 6,712,748 | 265,796,290 | -1.46% |
| 2025-07-17 | 39.30 | 40.07 | 38.80 | 39.66 | 39.59 | qfq | 5,866,016 | 232,546,073 | -0.13% |
| 2025-07-16 | 39.70 | 40.50 | 39.32 | 39.71 | 39.64 | qfq | 6,091,258 | 242,800,361 | 1.09% |
| 2025-07-15 | 38.86 | 39.84 | 38.80 | 39.28 | 39.22 | qfq | 5,276,128 | 207,428,200 | 0.33% |
| 2025-07-14 | 39.71 | 39.87 | 38.98 | 39.15 | 39.09 | qfq | 5,163,820 | 202,924,719 | -1.46% |
| 2025-07-11 | 40.50 | 40.68 | 39.65 | 39.73 | 39.66 | qfq | 6,887,283 | 275,303,267 | -2.96% |
| 2025-07-10 | 39.94 | 41.77 | 38.61 | 40.94 | 40.87 | qfq | 12,260,549 | 490,265,098 | 2.63% |
| 2025-07-09 | 39.99 | 40.78 | 39.60 | 39.89 | 39.82 | qfq | 7,286,687 | 292,022,671 | -1.26% |
| 2025-07-08 | 40.30 | 41.31 | 40.18 | 40.40 | 40.33 | qfq | 9,613,688 | 391,738,973 | 1.89% |
| 2025-07-07 | 40.48 | 41.14 | 39.30 | 39.65 | 39.58 | qfq | 6,054,792 | 242,314,075 | -1.00% |
| 2025-07-04 | 40.55 | 41.08 | 39.80 | 40.05 | 39.98 | qfq | 10,102,081 | 406,713,177 | -2.79% |
| 2025-07-03 | 39.00 | 41.33 | 38.57 | 41.20 | 41.13 | qfq | 14,923,486 | 600,766,847 | 4.60% |
| 2025-07-02 | 38.62 | 40.04 | 37.33 | 39.39 | 39.33 | qfq | 10,252,033 | 399,545,923 | 2.39% |
| 2025-07-01 | 38.66 | 39.21 | 37.90 | 38.47 | 38.41 | qfq | 6,980,798 | 268,919,006 | -1.81% |
| 2025-06-30 | 38.47 | 39.48 | 38.27 | 39.18 | 39.12 | qfq | 8,631,548 | 336,825,307 | 2.62% |
| 2025-06-27 | 38.48 | 39.23 | 37.45 | 38.18 | 38.12 | qfq | 8,634,956 | 331,089,521 | 0.37% |
| 2025-06-26 | 37.97 | 39.98 | 37.90 | 38.04 | 37.98 | qfq | 11,407,105 | 442,820,736 | 0.21% |
| 2025-06-25 | 37.40 | 38.00 | 37.07 | 37.96 | 37.90 | qfq | 7,174,385 | 269,591,792 | 1.44% |
| 2025-06-24 | 36.95 | 37.79 | 36.73 | 37.42 | 37.36 | qfq | 7,048,477 | 263,552,126 | 1.27% |
| 2025-06-23 | 35.20 | 37.30 | 35.13 | 36.95 | 36.89 | qfq | 6,466,920 | 235,626,017 | 2.58% |
| 2025-06-20 | 38.15 | 38.33 | 35.83 | 36.02 | 35.96 | qfq | 8,398,392 | 308,670,384 | -4.86% |
| 2025-06-19 | 39.45 | 40.96 | 37.21 | 37.86 | 37.80 | qfq | 13,090,763 | 506,272,244 | -4.03% |
| 2025-06-18 | 36.94 | 39.98 | 36.66 | 39.45 | 39.39 | qfq | 13,182,262 | 510,168,003 | 6.02% |
| 2025-06-17 | 38.90 | 38.95 | 36.71 | 37.21 | 37.15 | qfq | 9,678,965 | 363,740,380 | -3.12% |
| 2025-06-16 | 36.61 | 38.42 | 36.36 | 38.41 | 38.35 | qfq | 10,674,129 | 402,851,718 | 4.18% |
| 2025-06-13 | 35.66 | 37.30 | 35.51 | 36.87 | 36.81 | qfq | 13,338,670 | 491,020,777 | 2.45% |
| 2025-06-12 | 35.83 | 36.34 | 35.66 | 35.99 | 35.93 | qfq | 8,119,417 | 291,964,932 | -1.64% |
| 2025-06-11 | 34.64 | 36.78 | 34.57 | 36.59 | 36.53 | qfq | 12,486,137 | 448,576,088 | 6.68% |
| 2025-06-10 | 34.66 | 35.22 | 33.80 | 34.30 | 34.24 | qfq | 7,052,736 | 242,911,487 | -1.61% |
| 2025-06-09 | 35.00 | 35.26 | 34.60 | 34.86 | 34.80 | qfq | 5,336,092 | 186,303,866 | -0.88% |
| 2025-06-06 | 36.94 | 37.00 | 34.78 | 35.17 | 35.11 | qfq | 8,198,033 | 290,596,548 | -31.11% |
| 2025-06-05 | 48.88 | 51.78 | 48.66 | 51.05 | 36.20 | qfq | 8,185,448 | 412,071,371 | 3.44% |
| 2025-06-04 | 49.97 | 50.75 | 49.03 | 49.35 | 35.00 | qfq | 6,404,724 | 317,013,042 | -2.10% |
| 2025-06-03 | 47.01 | 51.66 | 47.01 | 50.41 | 35.75 | qfq | 10,308,300 | 511,560,310 | 8.39% |
| 2025-05-30 | 46.00 | 47.58 | 44.86 | 46.51 | 32.98 | qfq | 7,753,700 | 355,404,143 | -2.54% |
| 2025-05-29 | 44.48 | 49.49 | 44.48 | 47.72 | 33.84 | qfq | 9,786,123 | 461,438,089 | 10.74% |
| 2025-05-28 | 44.05 | 44.34 | 42.83 | 43.09 | 30.56 | qfq | 1,666,780 | 72,278,947 | -1.69% |
| 2025-05-27 | 44.69 | 44.71 | 43.63 | 43.83 | 31.08 | qfq | 1,486,600 | 65,252,513 | -1.92% |
| 2025-05-26 | 44.06 | 44.80 | 44.01 | 44.69 | 31.69 | qfq | 1,358,700 | 60,525,106 | 1.41% |
| 2025-05-23 | 45.01 | 45.58 | 44.04 | 44.07 | 31.25 | qfq | 1,931,300 | 86,677,931 | -2.39% |
| 2025-05-22 | 45.68 | 46.42 | 45.02 | 45.15 | 32.02 | qfq | 1,924,640 | 87,698,812 | -1.12% |
| 2025-05-21 | 46.75 | 46.97 | 45.33 | 45.66 | 32.38 | qfq | 2,512,320 | 115,342,600 | -2.71% |
| 2025-05-20 | 46.96 | 47.31 | 46.51 | 46.93 | 33.28 | qfq | 1,825,800 | 85,772,387 | -0.06% |
| 2025-05-19 | 47.03 | 47.33 | 46.42 | 46.96 | 33.30 | qfq | 1,842,660 | 86,318,561 | -0.57% |
| 2025-05-16 | 46.60 | 48.50 | 46.11 | 47.23 | 33.49 | qfq | 2,880,700 | 136,616,044 | 1.35% |
| 2025-05-15 | 47.73 | 47.74 | 46.60 | 46.60 | 33.05 | qfq | 2,144,800 | 100,674,618 | -2.53% |
| 2025-05-14 | 48.48 | 49.20 | 47.30 | 47.81 | 33.90 | qfq | 3,252,500 | 156,316,086 | -0.50% |
| 2025-05-13 | 49.71 | 49.95 | 47.90 | 48.05 | 34.07 | qfq | 3,827,676 | 186,479,862 | -1.42% |
| 2025-05-12 | 47.60 | 48.99 | 47.35 | 48.74 | 34.56 | qfq | 4,195,300 | 202,424,232 | 4.44% |
| 2025-05-09 | 47.64 | 47.74 | 46.17 | 46.67 | 33.10 | qfq | 2,267,100 | 106,254,925 | -2.57% |
| 2025-05-08 | 46.80 | 47.97 | 46.58 | 47.90 | 33.97 | qfq | 2,592,700 | 123,500,450 | 1.94% |
| 2025-05-07 | 48.08 | 48.45 | 46.34 | 46.99 | 33.32 | qfq | 3,478,630 | 164,614,261 | -1.30% |
| 2025-05-06 | 46.00 | 47.63 | 45.47 | 47.61 | 33.76 | qfq | 3,054,982 | 143,667,697 | 4.89% |
| 2025-04-30 | 44.58 | 45.58 | 44.58 | 45.39 | 32.19 | qfq | 2,227,220 | 100,874,469 | 2.05% |
| 2025-04-29 | 44.46 | 44.97 | 44.07 | 44.48 | 31.54 | qfq | 2,090,887 | 93,252,718 | 0.04% |
| 2025-04-28 | 44.60 | 45.60 | 43.53 | 44.46 | 31.53 | qfq | 4,747,590 | 210,585,406 | -5.83% |
| 2025-04-25 | 46.83 | 47.78 | 46.72 | 47.21 | 33.48 | qfq | 2,196,460 | 103,988,932 | 0.70% |
| 2025-04-24 | 48.07 | 48.43 | 46.50 | 46.88 | 33.24 | qfq | 2,801,000 | 132,697,786 | -2.35% |
| 2025-04-23 | 47.00 | 48.46 | 46.99 | 48.01 | 34.05 | qfq | 3,618,563 | 172,858,988 | 3.16% |
| 2025-04-22 | 47.04 | 47.57 | 46.41 | 46.54 | 33.00 | qfq | 2,144,342 | 100,338,299 | -1.63% |
| 2025-04-21 | 45.99 | 47.45 | 45.99 | 47.31 | 33.55 | qfq | 2,048,360 | 96,088,184 | 1.94% |
| 2025-04-18 | 46.54 | 46.73 | 45.70 | 46.41 | 32.91 | qfq | 1,777,260 | 82,344,923 | 0.17% |
| 2025-04-17 | 46.17 | 47.17 | 45.97 | 46.33 | 32.85 | qfq | 1,830,915 | 85,523,565 | 0.15% |
| 2025-04-16 | 47.15 | 47.48 | 45.14 | 46.26 | 32.80 | qfq | 2,335,516 | 108,128,599 | -2.41% |
| 2025-04-15 | 47.30 | 48.10 | 46.63 | 47.40 | 33.61 | qfq | 2,401,912 | 113,559,449 | -0.67% |
| 2025-04-14 | 48.00 | 48.77 | 47.40 | 47.72 | 33.84 | qfq | 3,497,360 | 168,323,325 | 2.54% |
| 2025-04-11 | 44.85 | 47.27 | 44.85 | 46.54 | 33.00 | qfq | 3,909,860 | 181,853,867 | 1.75% |
| 2025-04-10 | 46.01 | 47.40 | 45.69 | 45.74 | 32.44 | qfq | 4,358,500 | 202,389,958 | 2.90% |
| 2025-04-09 | 41.50 | 44.86 | 39.00 | 44.45 | 31.52 | qfq | 4,865,455 | 207,884,080 | 4.59% |
| 2025-04-08 | 41.86 | 43.65 | 41.00 | 42.50 | 30.14 | qfq | 4,201,120 | 177,148,231 | 3.01% |
| 2025-04-07 | 46.80 | 48.21 | 41.26 | 41.26 | 29.26 | qfq | 4,535,645 | 199,583,902 | -19.99% |
| 2025-04-03 | 52.00 | 53.25 | 51.12 | 51.57 | 36.57 | qfq | 2,415,375 | 125,702,545 | -2.97% |
| 2025-04-02 | 52.99 | 54.05 | 52.90 | 53.15 | 37.69 | qfq | 2,198,635 | 117,693,979 | 0.30% |
| 2025-04-01 | 53.67 | 53.86 | 52.70 | 52.99 | 37.58 | qfq | 2,372,040 | 126,434,492 | -1.19% |
| 2025-03-31 | 53.50 | 53.65 | 51.73 | 53.63 | 38.03 | qfq | 3,633,960 | 191,200,937 | -0.57% |
| 2025-03-28 | 54.73 | 55.55 | 53.86 | 53.94 | 38.25 | qfq | 2,715,200 | 148,073,931 | -1.86% |
| 2025-03-27 | 54.50 | 55.45 | 53.97 | 54.96 | 38.97 | qfq | 2,740,719 | 150,333,659 | 0.00% |
| 2025-03-26 | 54.93 | 55.80 | 54.90 | 54.96 | 38.97 | qfq | 2,317,640 | 128,205,945 | 0.07% |
| 2025-03-25 | 56.54 | 57.12 | 54.69 | 54.92 | 38.95 | qfq | 2,896,000 | 160,981,551 | -2.90% |
| 2025-03-24 | 57.66 | 58.15 | 54.60 | 56.56 | 40.11 | qfq | 4,431,481 | 249,118,653 | -1.86% |
| 2025-03-21 | 59.00 | 59.59 | 57.62 | 57.63 | 40.87 | qfq | 4,555,000 | 266,041,513 | -4.13% |
| 2025-03-20 | 59.85 | 60.83 | 59.54 | 60.11 | 42.63 | qfq | 3,835,080 | 230,804,408 | 0.43% |
| 2025-03-19 | 62.00 | 62.31 | 59.53 | 59.85 | 42.44 | qfq | 6,496,354 | 391,755,635 | -4.39% |
| 2025-03-18 | 63.21 | 63.56 | 61.39 | 62.60 | 44.39 | qfq | 6,670,718 | 417,773,561 | -0.97% |
| 2025-03-17 | 62.24 | 63.33 | 61.23 | 63.21 | 44.82 | qfq | 6,928,873 | 433,082,693 | 1.62% |
| 2025-03-14 | 60.53 | 62.35 | 59.55 | 62.20 | 44.11 | qfq | 6,775,740 | 414,355,206 | 1.93% |
| 2025-03-13 | 63.42 | 64.25 | 60.10 | 61.02 | 43.27 | qfq | 6,640,260 | 407,958,354 | -2.87% |
| 2025-03-12 | 62.80 | 63.85 | 62.08 | 62.82 | 44.55 | qfq | 7,277,721 | 459,005,608 | 0.11% |
| 2025-03-11 | 63.80 | 64.69 | 61.00 | 62.75 | 44.50 | qfq | 10,437,920 | 653,366,857 | -4.78% |
| 2025-03-10 | 65.09 | 67.77 | 64.77 | 65.90 | 46.73 | qfq | 8,930,794 | 589,973,079 | 0.38% |
| 2025-03-07 | 68.45 | 68.49 | 64.75 | 65.65 | 46.55 | qfq | 12,821,128 | 850,935,590 | -6.59% |
| 2025-03-06 | 73.00 | 75.50 | 70.02 | 70.28 | 49.84 | qfq | 16,131,505 | 1,169,978,417 | -2.79% |
| 2025-03-05 | 64.68 | 75.43 | 62.13 | 72.30 | 51.27 | qfq | 16,062,352 | 1,109,291,112 | 10.84% |
| 2025-03-04 | 63.24 | 69.88 | 62.34 | 65.23 | 46.26 | qfq | 14,954,672 | 985,936,691 | 3.15% |
| 2025-03-03 | 60.42 | 67.96 | 58.18 | 63.24 | 44.85 | qfq | 16,402,582 | 1,038,524,119 | 2.56% |
| 2025-02-28 | 65.21 | 65.46 | 59.00 | 61.66 | 43.73 | qfq | 18,867,078 | 1,168,786,069 | -9.96% |
| 2025-02-27 | 58.00 | 68.48 | 57.30 | 68.48 | 48.56 | qfq | 21,326,943 | 1,377,822,160 | 19.99% |
| 2025-02-26 | 53.66 | 57.86 | 53.66 | 57.07 | 40.47 | qfq | 12,174,815 | 681,390,151 | 3.91% |
| 2025-02-25 | 50.60 | 56.10 | 50.19 | 54.92 | 38.95 | qfq | 10,035,784 | 534,390,893 | 5.66% |
| 2025-02-24 | 55.50 | 57.98 | 51.63 | 51.98 | 36.86 | qfq | 10,361,195 | 560,347,862 | -5.47% |
| 2025-02-21 | 53.58 | 55.42 | 52.80 | 54.99 | 39.00 | qfq | 11,220,366 | 609,103,235 | 1.83% |
| 2025-02-20 | 53.12 | 54.50 | 51.50 | 54.00 | 38.29 | qfq | 10,424,965 | 548,368,043 | 0.88% |
| 2025-02-19 | 50.20 | 54.72 | 50.10 | 53.53 | 37.96 | qfq | 12,453,617 | 659,389,055 | 4.96% |
| 2025-02-18 | 50.08 | 53.88 | 49.81 | 51.00 | 36.17 | qfq | 14,703,210 | 768,778,066 | 0.08% |
| 2025-02-17 | 48.00 | 50.97 | 47.88 | 50.96 | 36.14 | qfq | 11,457,773 | 572,815,588 | 6.26% |
| 2025-02-14 | 47.90 | 48.73 | 47.36 | 47.96 | 34.01 | qfq | 5,517,580 | 264,989,933 | -0.56% |
| 2025-02-13 | 48.92 | 49.22 | 47.65 | 48.23 | 34.20 | qfq | 5,135,640 | 247,901,963 | -2.01% |
| 2025-02-12 | 48.29 | 49.22 | 48.00 | 49.22 | 34.90 | qfq | 6,158,093 | 299,803,968 | 1.95% |
| 2025-02-11 | 48.50 | 48.96 | 47.94 | 48.28 | 34.24 | qfq | 4,883,180 | 236,733,208 | -1.07% |
| 2025-02-10 | 47.65 | 48.83 | 47.45 | 48.80 | 34.61 | qfq | 6,122,020 | 295,152,459 | 1.86% |
| 2025-02-07 | 47.48 | 48.43 | 46.75 | 47.91 | 33.97 | qfq | 6,717,049 | 320,978,041 | 0.31% |
| 2025-02-06 | 44.80 | 47.85 | 44.80 | 47.76 | 33.87 | qfq | 5,872,920 | 275,386,942 | 5.76% |
| 2025-02-05 | 44.66 | 45.58 | 43.90 | 45.16 | 32.02 | qfq | 3,728,220 | 167,306,178 | 2.22% |
| 2025-01-27 | 47.00 | 47.74 | 44.10 | 44.18 | 31.33 | qfq | 5,322,740 | 240,617,486 | -6.04% |
| 2025-01-24 | 46.38 | 47.50 | 46.20 | 47.02 | 33.34 | qfq | 5,124,174 | 240,551,286 | 0.47% |
| 2025-01-23 | 48.48 | 49.49 | 46.76 | 46.80 | 33.19 | qfq | 7,151,040 | 345,248,833 | -2.86% |
| 2025-01-22 | 48.02 | 49.69 | 47.65 | 48.18 | 34.17 | qfq | 7,150,669 | 346,751,119 | -1.25% |
| 2025-01-21 | 48.40 | 49.18 | 47.61 | 48.79 | 34.60 | qfq | 7,745,763 | 375,230,531 | 0.83% |
| 2025-01-20 | 48.70 | 49.29 | 47.66 | 48.39 | 34.31 | qfq | 8,210,094 | 397,867,214 | -0.64% |
| 2025-01-17 | 45.61 | 49.79 | 45.60 | 48.70 | 34.53 | qfq | 11,466,263 | 551,697,632 | 5.16% |
| 2025-01-16 | 47.65 | 48.01 | 45.68 | 46.31 | 32.84 | qfq | 7,532,700 | 351,902,256 | -2.81% |
| 2025-01-15 | 47.00 | 48.87 | 46.56 | 47.65 | 33.79 | qfq | 10,525,546 | 501,149,228 | 1.25% |
| 2025-01-14 | 44.00 | 47.08 | 43.21 | 47.06 | 33.37 | qfq | 10,039,568 | 456,382,355 | 7.69% |
| 2025-01-13 | 44.22 | 45.49 | 43.22 | 43.70 | 30.99 | qfq | 9,823,899 | 435,479,200 | -5.16% |
| 2025-01-10 | 52.88 | 52.90 | 45.70 | 46.08 | 32.68 | qfq | 17,159,381 | 853,545,599 | -5.88% |
| 2025-01-09 | 42.60 | 48.96 | 42.60 | 48.96 | 34.72 | qfq | 6,377,569 | 306,911,284 | 20.00% |
| 2025-01-08 | 41.23 | 41.74 | 39.52 | 40.80 | 28.93 | qfq | 3,439,900 | 140,332,666 | -2.25% |
| 2025-01-07 | 40.48 | 41.78 | 39.77 | 41.74 | 29.60 | qfq | 3,606,780 | 147,106,792 | 5.46% |
| 2025-01-06 | 38.70 | 40.22 | 37.70 | 39.58 | 28.07 | qfq | 3,735,200 | 147,243,655 | 2.17% |
| 2025-01-03 | 42.20 | 42.54 | 38.69 | 38.74 | 27.47 | qfq | 3,666,520 | 147,828,205 | -7.96% |
| 2025-01-02 | 43.40 | 44.10 | 41.60 | 42.09 | 29.85 | qfq | 3,063,540 | 131,376,827 | -3.04% |
| 2024-12-31 | 46.76 | 47.04 | 43.32 | 43.41 | 30.78 | qfq | 4,689,094 | 210,604,703 | -6.95% |
| 2024-12-30 | 46.91 | 48.06 | 45.63 | 46.65 | 33.08 | qfq | 3,589,455 | 168,406,930 | -1.79% |
| 2024-12-27 | 49.03 | 49.05 | 47.00 | 47.50 | 33.68 | qfq | 5,167,535 | 248,109,645 | -1.92% |
| 2024-12-26 | 45.97 | 48.49 | 45.32 | 48.43 | 34.34 | qfq | 5,980,220 | 284,428,870 | 5.53% |
| 2024-12-25 | 47.28 | 47.72 | 45.55 | 45.89 | 32.54 | qfq | 3,396,140 | 157,624,507 | -3.19% |
| 2024-12-24 | 46.42 | 47.87 | 45.50 | 47.40 | 33.61 | qfq | 4,722,855 | 221,207,624 | 3.95% |
| 2024-12-23 | 48.50 | 48.98 | 45.33 | 45.60 | 32.34 | qfq | 5,461,397 | 256,212,147 | -6.38% |
| 2024-12-20 | 45.95 | 49.97 | 45.70 | 48.71 | 34.54 | qfq | 7,400,485 | 359,210,626 | 5.48% |
| 2024-12-19 | 45.35 | 46.80 | 45.13 | 46.18 | 32.75 | qfq | 3,458,006 | 159,398,225 | -0.47% |
| 2024-12-18 | 46.11 | 47.25 | 43.32 | 46.40 | 32.90 | qfq | 4,985,498 | 227,358,092 | 0.65% |
| 2024-12-17 | 47.77 | 50.29 | 46.00 | 46.10 | 32.69 | qfq | 6,043,880 | 291,709,602 | -6.49% |
| 2024-12-16 | 47.00 | 49.54 | 46.81 | 49.30 | 34.96 | qfq | 8,550,054 | 415,688,633 | 4.47% |
| 2024-12-13 | 45.78 | 48.88 | 45.41 | 47.19 | 33.46 | qfq | 7,275,959 | 345,214,512 | 2.25% |
| 2024-12-12 | 46.10 | 47.15 | 45.78 | 46.15 | 32.73 | qfq | 2,953,200 | 136,683,677 | -0.65% |
| 2024-12-11 | 45.65 | 46.60 | 45.08 | 46.45 | 32.94 | qfq | 3,427,695 | 157,028,014 | 0.43% |
| 2024-12-10 | 47.50 | 47.68 | 46.22 | 46.25 | 32.80 | qfq | 4,990,149 | 234,474,390 | 0.09% |
| 2024-12-09 | 44.50 | 46.66 | 44.11 | 46.21 | 32.77 | qfq | 4,881,654 | 223,218,195 | 3.47% |
| 2024-12-06 | 44.94 | 45.21 | 43.88 | 44.66 | 31.67 | qfq | 2,796,854 | 124,476,660 | 0.11% |
| 2024-12-05 | 44.26 | 45.03 | 44.00 | 44.61 | 31.63 | qfq | 2,282,372 | 101,752,693 | 0.95% |
| 2024-12-04 | 44.65 | 45.20 | 44.12 | 44.19 | 31.34 | qfq | 2,613,260 | 116,562,507 | -0.99% |
| 2024-12-03 | 45.33 | 45.43 | 43.99 | 44.63 | 31.65 | qfq | 3,339,872 | 149,234,814 | -1.54% |
| 2024-12-02 | 44.78 | 46.39 | 44.66 | 45.33 | 32.14 | qfq | 4,340,903 | 197,703,485 | 2.81% |
| 2024-11-29 | 42.41 | 44.30 | 42.40 | 44.09 | 31.27 | qfq | 3,132,573 | 136,383,225 | 2.97% |
| 2024-11-28 | 43.79 | 44.08 | 42.75 | 42.82 | 30.37 | qfq | 2,372,939 | 103,180,077 | -2.22% |
| 2024-11-27 | 42.70 | 43.82 | 41.73 | 43.79 | 31.05 | qfq | 2,357,500 | 100,886,753 | 1.58% |
| 2024-11-26 | 43.01 | 43.94 | 43.00 | 43.11 | 30.57 | qfq | 2,043,540 | 88,820,457 | -0.35% |
| 2024-11-25 | 43.52 | 43.97 | 42.08 | 43.26 | 30.68 | qfq | 2,571,760 | 109,987,060 | -0.39% |
| 2024-11-22 | 46.00 | 46.06 | 43.40 | 43.43 | 30.80 | qfq | 3,938,760 | 176,452,889 | -5.95% |
| 2024-11-21 | 47.50 | 47.80 | 45.80 | 46.18 | 32.75 | qfq | 3,424,520 | 160,559,137 | -2.33% |
| 2024-11-20 | 46.20 | 47.39 | 46.00 | 47.28 | 33.53 | qfq | 3,246,841 | 152,129,274 | 1.39% |
| 2024-11-19 | 46.22 | 46.63 | 44.39 | 46.63 | 33.07 | qfq | 3,273,970 | 149,538,369 | 2.60% |
| 2024-11-18 | 45.63 | 46.95 | 43.48 | 45.45 | 32.23 | qfq | 3,649,663 | 164,875,158 | -0.39% |
| 2024-11-15 | 46.98 | 47.57 | 45.60 | 45.63 | 32.36 | qfq | 3,870,519 | 181,406,308 | -3.22% |
| 2024-11-14 | 50.18 | 50.18 | 46.78 | 47.15 | 33.44 | qfq | 5,933,313 | 287,969,471 | -7.04% |
| 2024-11-13 | 51.30 | 51.40 | 49.51 | 50.72 | 35.97 | qfq | 6,839,266 | 344,806,055 | -2.42% |
| 2024-11-12 | 50.00 | 55.80 | 49.00 | 51.98 | 36.86 | qfq | 12,183,335 | 626,442,386 | 4.06% |
| 2024-11-11 | 48.68 | 49.95 | 48.27 | 49.95 | 35.42 | qfq | 7,205,002 | 356,415,886 | 2.63% |
| 2024-11-08 | 49.50 | 50.16 | 48.28 | 48.67 | 34.51 | qfq | 7,595,681 | 373,737,599 | 0.89% |
| 2024-11-07 | 47.51 | 48.80 | 47.03 | 48.24 | 34.21 | qfq | 6,623,268 | 316,206,811 | -0.25% |
| 2024-11-06 | 48.50 | 49.88 | 47.86 | 48.36 | 34.29 | qfq | 9,772,936 | 479,253,679 | 1.62% |
| 2024-11-05 | 45.94 | 48.00 | 45.89 | 47.59 | 33.75 | qfq | 7,057,271 | 332,821,343 | 2.56% |
| 2024-11-04 | 44.52 | 46.46 | 44.15 | 46.40 | 32.90 | qfq | 5,325,709 | 243,009,728 | 4.22% |
| 2024-11-01 | 49.96 | 49.96 | 44.46 | 44.52 | 31.57 | qfq | 9,929,311 | 461,599,058 | -11.82% |
| 2024-10-31 | 48.48 | 52.10 | 47.70 | 50.49 | 35.80 | qfq | 12,121,806 | 605,799,464 | 5.23% |
| 2024-10-30 | 47.10 | 48.50 | 46.73 | 47.98 | 34.02 | qfq | 7,170,964 | 342,833,336 | 0.42% |
| 2024-10-29 | 48.99 | 50.35 | 47.60 | 47.78 | 33.88 | qfq | 9,387,716 | 458,173,783 | -4.06% |
| 2024-10-28 | 48.97 | 50.30 | 48.03 | 49.80 | 35.31 | qfq | 11,735,431 | 576,380,097 | -1.37% |
| 2024-10-25 | 48.01 | 52.30 | 47.50 | 50.49 | 35.80 | qfq | 15,140,611 | 757,651,742 | 8.07% |
| 2024-10-24 | 46.41 | 49.91 | 46.33 | 46.72 | 33.13 | qfq | 10,333,604 | 486,871,827 | -2.67% |
| 2024-10-23 | 48.73 | 52.22 | 47.11 | 48.00 | 34.04 | qfq | 15,869,603 | 791,391,176 | -2.04% |
| 2024-10-22 | 56.30 | 59.90 | 48.86 | 49.00 | 34.75 | qfq | 26,100,605 | 1,414,640,074 | -5.61% |
| 2024-10-21 | 50.00 | 51.91 | 46.15 | 51.91 | 36.81 | qfq | 17,576,045 | 875,128,387 | 20.00% |
| 2024-10-18 | 35.66 | 43.26 | 35.66 | 43.26 | 30.68 | qfq | 8,920,517 | 364,344,407 | 20.00% |
| 2024-10-17 | 35.92 | 36.87 | 35.92 | 36.05 | 25.56 | qfq | 5,255,580 | 191,425,696 | 2.15% |
| 2024-10-16 | 34.60 | 35.88 | 34.45 | 35.29 | 25.03 | qfq | 3,833,629 | 135,245,578 | -0.65% |
| 2024-10-15 | 36.06 | 37.22 | 35.52 | 35.52 | 25.19 | qfq | 5,281,276 | 192,264,554 | -2.84% |
| 2024-10-14 | 35.32 | 36.57 | 34.01 | 36.56 | 25.93 | qfq | 5,539,980 | 196,241,421 | 4.10% |
| 2024-10-11 | 35.98 | 36.71 | 34.33 | 35.12 | 24.90 | qfq | 4,814,638 | 171,653,122 | -2.80% |
| 2024-10-10 | 37.89 | 38.50 | 35.48 | 36.13 | 25.62 | qfq | 5,722,423 | 211,650,263 | -3.08% |
| 2024-10-09 | 41.00 | 41.76 | 36.00 | 37.28 | 26.44 | qfq | 10,223,224 | 402,725,022 | -15.48% |
| 2024-10-08 | 42.90 | 44.11 | 38.58 | 44.11 | 31.28 | qfq | 11,488,266 | 478,918,742 | 19.99% |
| 2024-09-30 | 33.19 | 37.66 | 32.38 | 36.76 | 26.07 | qfq | 10,320,011 | 357,470,360 | 14.23% |
| 2024-09-27 | 30.35 | 33.00 | 30.13 | 32.18 | 22.82 | qfq | 7,948,996 | 250,248,368 | 7.02% |
| 2024-09-26 | 29.32 | 30.09 | 29.21 | 30.07 | 21.32 | qfq | 4,015,621 | 119,114,184 | 2.07% |
| 2024-09-25 | 29.88 | 30.26 | 29.36 | 29.46 | 20.89 | qfq | 3,979,402 | 118,974,471 | -0.51% |
| 2024-09-24 | 29.08 | 29.75 | 28.62 | 29.61 | 21.00 | qfq | 4,338,169 | 126,959,437 | 1.09% |
| 2024-09-23 | 28.47 | 29.76 | 28.25 | 29.29 | 20.77 | qfq | 3,678,089 | 107,017,458 | 2.52% |
| 2024-09-20 | 28.49 | 28.90 | 28.36 | 28.57 | 20.26 | qfq | 2,001,800 | 57,284,817 | 0.07% |
| 2024-09-19 | 28.28 | 28.78 | 28.10 | 28.55 | 20.25 | qfq | 2,256,400 | 64,338,866 | 1.24% |
| 2024-09-18 | 27.63 | 28.36 | 27.63 | 28.20 | 20.00 | qfq | 2,119,280 | 59,340,994 | 0.36% |
| 2024-09-13 | 28.38 | 28.99 | 27.95 | 28.10 | 19.93 | qfq | 3,056,900 | 86,998,179 | -1.51% |
| 2024-09-12 | 29.97 | 30.00 | 28.53 | 28.53 | 20.23 | qfq | 3,844,040 | 111,778,028 | -2.56% |
| 2024-09-11 | 30.80 | 30.84 | 29.26 | 29.28 | 20.76 | qfq | 4,386,720 | 131,070,214 | -4.94% |
| 2024-09-10 | 30.55 | 30.89 | 30.01 | 30.80 | 21.84 | qfq | 3,672,390 | 112,396,314 | 1.78% |
| 2024-09-09 | 30.05 | 30.89 | 29.90 | 30.26 | 21.46 | qfq | 3,478,507 | 105,740,366 | -0.59% |
| 2024-09-06 | 31.26 | 31.41 | 30.37 | 30.44 | 21.59 | qfq | 5,605,500 | 172,532,603 | -4.19% |
| 2024-09-05 | 30.59 | 32.47 | 30.38 | 31.77 | 22.53 | qfq | 8,281,442 | 260,108,843 | 2.52% |
| 2024-09-04 | 30.00 | 31.45 | 29.58 | 30.99 | 21.98 | qfq | 7,949,274 | 245,057,152 | 3.40% |
| 2024-09-03 | 29.50 | 30.08 | 29.27 | 29.97 | 21.25 | qfq | 4,128,100 | 122,777,737 | 1.18% |
| 2024-09-02 | 30.48 | 30.80 | 29.58 | 29.62 | 21.00 | qfq | 5,429,516 | 164,241,428 | -2.76% |
| 2024-08-30 | 29.05 | 31.06 | 29.05 | 30.46 | 21.60 | qfq | 7,281,574 | 221,636,200 | 3.01% |
| 2024-08-29 | 29.24 | 29.97 | 28.78 | 29.57 | 20.97 | qfq | 5,576,022 | 164,284,482 | 3.54% |
| 2024-08-28 | 29.30 | 29.98 | 28.28 | 28.56 | 20.25 | qfq | 5,294,596 | 152,497,120 | -3.81% |
| 2024-08-27 | 30.50 | 31.26 | 29.51 | 29.69 | 21.05 | qfq | 6,402,900 | 193,340,094 | -4.96% |
| 2024-08-26 | 29.88 | 31.27 | 28.98 | 31.24 | 22.15 | qfq | 9,562,619 | 289,221,886 | 3.65% |
| 2024-08-23 | 28.67 | 30.66 | 28.67 | 30.14 | 21.37 | qfq | 9,943,459 | 297,930,916 | 2.87% |
| 2024-08-22 | 31.96 | 31.96 | 29.17 | 29.30 | 20.78 | qfq | 13,330,354 | 405,045,254 | -12.12% |
| 2024-08-21 | 28.06 | 34.03 | 28.01 | 33.34 | 23.64 | qfq | 18,373,979 | 594,203,397 | 17.56% |
| 2024-08-20 | 28.50 | 29.45 | 27.98 | 28.36 | 20.11 | qfq | 5,398,920 | 153,331,653 | -4.51% |
| 2024-08-19 | 30.59 | 31.76 | 29.18 | 29.70 | 21.06 | qfq | 8,978,040 | 274,448,165 | -1.49% |
| 2024-08-16 | 28.60 | 30.39 | 28.43 | 30.15 | 21.38 | qfq | 7,728,424 | 230,059,982 | 5.27% |
| 2024-08-15 | 27.88 | 29.00 | 27.72 | 28.64 | 20.31 | qfq | 4,155,560 | 118,038,616 | 0.88% |
| 2024-08-14 | 27.40 | 28.96 | 27.13 | 28.39 | 20.13 | qfq | 4,514,420 | 127,690,985 | 2.64% |
| 2024-08-13 | 27.55 | 29.00 | 27.18 | 27.66 | 19.61 | qfq | 3,109,100 | 86,403,625 | 1.99% |
| 2024-08-12 | 27.10 | 27.38 | 26.60 | 27.12 | 19.23 | qfq | 1,660,180 | 44,784,911 | -1.17% |
| 2024-08-09 | 27.88 | 28.15 | 27.36 | 27.44 | 19.46 | qfq | 1,657,280 | 45,919,097 | -0.22% |
| 2024-08-08 | 28.08 | 28.27 | 27.07 | 27.50 | 19.50 | qfq | 2,517,160 | 69,423,423 | -2.79% |
| 2024-08-07 | 28.30 | 28.80 | 28.11 | 28.29 | 20.06 | qfq | 2,285,700 | 65,142,731 | -0.04% |
| 2024-08-06 | 28.38 | 28.93 | 27.82 | 28.30 | 20.07 | qfq | 2,604,700 | 73,432,881 | 1.73% |
| 2024-08-05 | 29.40 | 29.99 | 27.82 | 27.82 | 19.73 | qfq | 4,609,620 | 133,269,859 | -7.88% |
| 2024-08-02 | 30.13 | 30.95 | 29.72 | 30.20 | 21.42 | qfq | 5,766,954 | 174,618,871 | 0.50% |
| 2024-08-01 | 29.80 | 30.50 | 29.66 | 30.05 | 21.31 | qfq | 4,726,306 | 141,914,378 | 0.70% |
| 2024-07-31 | 29.95 | 29.99 | 28.92 | 29.84 | 21.16 | qfq | 5,239,982 | 154,675,018 | 3.04% |
| 2024-07-30 | 27.77 | 28.98 | 27.60 | 28.96 | 20.54 | qfq | 3,745,298 | 106,668,644 | 2.99% |
| 2024-07-29 | 28.06 | 28.41 | 27.56 | 28.12 | 19.94 | qfq | 3,120,230 | 87,435,918 | 3.08% |
| 2024-07-26 | 27.00 | 27.52 | 26.89 | 27.28 | 19.35 | qfq | 1,763,884 | 48,022,057 | 1.04% |
| 2024-07-25 | 26.57 | 27.40 | 26.30 | 27.00 | 19.15 | qfq | 1,973,120 | 52,953,414 | 0.41% |
| 2024-07-24 | 27.26 | 28.10 | 26.81 | 26.89 | 19.07 | qfq | 2,150,946 | 58,776,662 | -1.68% |
| 2024-07-23 | 28.01 | 28.44 | 27.30 | 27.35 | 19.39 | qfq | 2,173,837 | 60,629,178 | -2.39% |
| 2024-07-22 | 27.49 | 28.38 | 27.32 | 28.02 | 19.87 | qfq | 2,328,797 | 64,804,020 | 1.97% |
| 2024-07-19 | 27.10 | 27.92 | 26.99 | 27.48 | 19.49 | qfq | 2,333,020 | 64,446,644 | 0.62% |
| 2024-07-18 | 27.95 | 27.95 | 26.45 | 27.31 | 19.37 | qfq | 3,677,280 | 99,495,137 | -3.46% |
| 2024-07-17 | 29.72 | 29.91 | 28.20 | 28.29 | 20.06 | qfq | 3,932,040 | 113,436,080 | -6.08% |
| 2024-07-16 | 30.17 | 30.35 | 29.33 | 30.12 | 21.36 | qfq | 2,731,680 | 81,666,486 | 0.20% |
| 2024-07-15 | 29.84 | 30.56 | 29.70 | 30.06 | 21.32 | qfq | 2,683,944 | 80,974,811 | 0.67% |
| 2024-07-12 | 30.38 | 30.49 | 29.86 | 29.86 | 21.17 | qfq | 2,818,865 | 84,649,869 | -2.07% |
| 2024-07-11 | 30.35 | 30.78 | 29.77 | 30.49 | 21.62 | qfq | 3,932,382 | 119,318,779 | 2.69% |
| 2024-07-10 | 29.13 | 30.58 | 29.12 | 29.69 | 21.05 | qfq | 3,750,185 | 112,266,999 | 0.61% |
| 2024-07-09 | 28.01 | 29.60 | 27.80 | 29.51 | 20.93 | qfq | 3,788,163 | 109,353,882 | 4.65% |
| 2024-07-08 | 29.83 | 30.00 | 27.80 | 28.20 | 20.00 | qfq | 3,564,960 | 102,570,126 | -5.37% |
| 2024-07-05 | 30.12 | 30.32 | 29.19 | 29.80 | 21.13 | qfq | 3,268,040 | 96,780,774 | -1.52% |
| 2024-07-04 | 30.79 | 31.97 | 30.26 | 30.26 | 21.46 | qfq | 3,643,436 | 113,333,330 | -2.39% |
| 2024-07-03 | 32.79 | 32.79 | 30.98 | 31.00 | 21.98 | qfq | 4,773,486 | 151,224,057 | -5.08% |
| 2024-07-02 | 33.79 | 33.79 | 32.62 | 32.66 | 23.16 | qfq | 5,300,764 | 175,251,034 | -3.80% |
| 2024-07-01 | 33.75 | 34.11 | 33.00 | 33.95 | 24.08 | qfq | 5,501,030 | 185,091,139 | -0.26% |
| 2024-06-28 | 32.35 | 34.15 | 32.02 | 34.04 | 24.14 | qfq | 8,840,382 | 297,830,271 | 4.07% |
| 2024-06-27 | 32.73 | 34.15 | 32.28 | 32.71 | 23.20 | qfq | 6,872,685 | 228,636,192 | -0.97% |
| 2024-06-26 | 31.55 | 33.05 | 30.45 | 33.03 | 23.42 | qfq | 5,787,565 | 183,960,349 | 2.23% |
| 2024-06-25 | 32.51 | 33.53 | 31.00 | 32.31 | 22.91 | qfq | 6,011,025 | 193,937,768 | 1.76% |
| 2024-06-24 | 32.94 | 34.21 | 31.65 | 31.75 | 22.51 | qfq | 7,560,862 | 250,990,416 | -1.95% |
| 2024-06-21 | 31.90 | 32.98 | 31.23 | 32.38 | 22.96 | qfq | 4,368,800 | 140,300,506 | 1.50% |
| 2024-06-20 | 33.70 | 33.79 | 31.84 | 31.90 | 22.62 | qfq | 6,688,302 | 218,664,765 | -6.20% |
| 2024-06-19 | 33.80 | 34.46 | 32.85 | 34.01 | 24.12 | qfq | 7,866,905 | 265,426,869 | -0.09% |
| 2024-06-18 | 33.33 | 34.18 | 33.33 | 34.04 | 23.86 | qfq | 6,780,865 | 229,297,031 | 0.86% |
| 2024-06-17 | 32.50 | 34.00 | 32.45 | 33.75 | 23.65 | qfq | 7,609,039 | 254,200,032 | 2.52% |
| 2024-06-14 | 31.60 | 33.25 | 30.50 | 32.92 | 23.07 | qfq | 7,598,465 | 244,990,487 | 4.84% |
| 2024-06-13 | 32.20 | 32.70 | 31.30 | 31.40 | 22.01 | qfq | 5,908,021 | 189,034,606 | -2.79% |
| 2024-06-12 | 31.55 | 32.77 | 31.55 | 32.30 | 22.64 | qfq | 5,688,704 | 182,596,773 | 2.05% |
| 2024-06-11 | 30.64 | 31.72 | 29.05 | 31.65 | 22.18 | qfq | 5,408,080 | 165,282,960 | 1.87% |
| 2024-06-07 | 32.96 | 32.99 | 30.80 | 31.07 | 21.77 | qfq | 8,884,208 | 281,379,619 | -8.10% |
| 2024-06-06 | 34.67 | 36.02 | 33.75 | 33.81 | 23.70 | qfq | 9,430,602 | 328,665,388 | -0.35% |
| 2024-06-05 | 33.00 | 34.66 | 32.68 | 33.93 | 23.78 | qfq | 6,400,796 | 216,686,389 | 0.86% |
| 2024-06-04 | 34.80 | 34.95 | 32.80 | 33.64 | 23.58 | qfq | 7,458,820 | 251,629,149 | -2.61% |
| 2024-06-03 | 32.50 | 35.00 | 32.50 | 34.54 | 24.21 | qfq | 10,972,058 | 373,998,876 | 7.07% |
| 2024-05-31 | 32.20 | 33.02 | 32.15 | 32.26 | 22.61 | qfq | 5,571,315 | 181,219,093 | 1.00% |
| 2024-05-30 | 33.22 | 33.25 | 31.69 | 31.94 | 22.38 | qfq | 6,291,860 | 204,338,882 | -4.08% |
| 2024-05-29 | 34.25 | 35.18 | 32.72 | 33.30 | 23.34 | qfq | 9,019,980 | 305,605,088 | -3.11% |
| 2024-05-28 | 32.98 | 34.79 | 32.20 | 34.37 | 24.09 | qfq | 10,731,567 | 364,093,841 | 2.66% |
| 2024-05-27 | 34.65 | 34.90 | 32.51 | 33.48 | 23.46 | qfq | 11,762,157 | 392,195,084 | -4.94% |
| 2024-05-24 | 37.60 | 38.56 | 35.20 | 35.22 | 24.68 | qfq | 18,646,443 | 685,308,938 | -11.06% |
| 2024-05-23 | 37.98 | 39.60 | 37.50 | 39.60 | 27.75 | qfq | 20,662,379 | 810,788,346 | 20.00% |
| 2024-05-22 | 32.66 | 33.14 | 31.60 | 33.00 | 23.13 | qfq | 6,687,960 | 216,942,973 | 1.79% |
| 2024-05-21 | 32.38 | 33.45 | 31.81 | 32.42 | 22.72 | qfq | 6,947,889 | 227,236,724 | -0.43% |
| 2024-05-20 | 31.77 | 33.20 | 31.50 | 32.56 | 22.82 | qfq | 8,200,999 | 264,627,329 | 1.43% |
| 2024-05-17 | 30.22 | 32.35 | 30.16 | 32.10 | 22.50 | qfq | 8,106,157 | 255,986,684 | 6.22% |
| 2024-05-16 | 29.46 | 30.69 | 29.46 | 30.22 | 21.18 | qfq | 3,279,691 | 99,284,368 | 2.68% |
| 2024-05-15 | 29.79 | 30.60 | 29.21 | 29.43 | 20.63 | qfq | 3,104,257 | 93,192,705 | -1.18% |
| 2024-05-14 | 29.00 | 29.83 | 28.80 | 29.78 | 20.87 | qfq | 2,595,744 | 76,264,778 | 2.73% |
| 2024-05-13 | 30.09 | 30.50 | 28.72 | 28.99 | 20.32 | qfq | 3,495,475 | 101,657,495 | -4.95% |
| 2024-05-10 | 31.97 | 32.03 | 30.36 | 30.50 | 21.38 | qfq | 4,678,453 | 144,222,678 | -4.75% |
| 2024-05-09 | 31.83 | 32.28 | 31.60 | 32.02 | 22.44 | qfq | 5,149,902 | 164,538,059 | -0.99% |
| 2024-05-08 | 31.17 | 32.50 | 30.83 | 32.34 | 22.66 | qfq | 7,468,130 | 237,141,590 | 1.60% |
| 2024-05-07 | 29.47 | 33.85 | 29.36 | 31.83 | 22.31 | qfq | 9,458,376 | 302,754,259 | 8.01% |
| 2024-05-06 | 29.28 | 29.95 | 29.00 | 29.47 | 20.65 | qfq | 2,840,740 | 83,569,145 | 2.15% |
| 2024-04-30 | 30.83 | 30.97 | 28.76 | 28.85 | 20.22 | qfq | 5,806,069 | 171,297,535 | -7.15% |
| 2024-04-29 | 30.43 | 31.23 | 30.11 | 31.07 | 21.77 | qfq | 5,710,233 | 176,240,309 | 0.97% |
| 2024-04-26 | 30.20 | 31.82 | 30.10 | 30.77 | 21.56 | qfq | 6,315,600 | 196,352,738 | -0.49% |
| 2024-04-25 | 31.52 | 31.80 | 30.71 | 30.92 | 21.67 | qfq | 6,187,600 | 193,643,590 | -3.04% |
| 2024-04-24 | 28.76 | 31.99 | 28.54 | 31.89 | 22.35 | qfq | 7,849,309 | 243,072,410 | 8.21% |
| 2024-04-23 | 29.17 | 30.79 | 29.17 | 29.47 | 20.65 | qfq | 4,286,710 | 127,875,674 | 1.17% |
| 2024-04-22 | 30.00 | 30.63 | 29.13 | 29.13 | 20.42 | qfq | 5,725,888 | 169,835,513 | -7.99% |
| 2024-04-19 | 30.82 | 32.10 | 29.91 | 31.66 | 22.19 | qfq | 9,202,018 | 286,503,755 | 1.96% |
| 2024-04-18 | 30.39 | 32.00 | 29.05 | 31.05 | 21.76 | qfq | 9,916,989 | 305,518,561 | 8.00% |
| 2024-04-17 | 25.30 | 28.75 | 25.30 | 28.75 | 20.15 | qfq | 4,071,285 | 111,935,053 | 19.99% |
| 2024-04-16 | 27.03 | 27.40 | 23.52 | 23.96 | 16.79 | qfq | 4,227,582 | 104,902,043 | -12.49% |
| 2024-04-15 | 28.88 | 29.15 | 26.60 | 27.38 | 19.19 | qfq | 4,169,464 | 116,253,558 | -6.58% |
| 2024-04-12 | 31.03 | 32.00 | 29.31 | 29.31 | 20.54 | qfq | 4,686,840 | 143,482,063 | -6.95% |
| 2024-04-11 | 32.00 | 32.61 | 31.20 | 31.50 | 22.08 | qfq | 6,945,208 | 221,847,459 | -6.94% |
| 2024-04-10 | 30.60 | 33.88 | 29.89 | 33.85 | 23.72 | qfq | 9,490,756 | 304,474,001 | 8.39% |
| 2024-04-09 | 30.05 | 32.23 | 29.15 | 31.23 | 21.89 | qfq | 5,743,219 | 178,286,429 | 3.93% |
| 2024-04-08 | 31.00 | 31.00 | 29.50 | 30.05 | 21.06 | qfq | 4,995,393 | 150,652,554 | -6.30% |
| 2024-04-03 | 29.60 | 32.56 | 29.23 | 32.07 | 22.48 | qfq | 8,085,731 | 251,311,563 | 8.34% |
| 2024-04-02 | 29.29 | 30.45 | 28.76 | 29.60 | 20.74 | qfq | 4,122,985 | 121,901,041 | 2.96% |
| 2024-04-01 | 28.59 | 29.03 | 28.32 | 28.75 | 20.15 | qfq | 2,223,299 | 63,883,630 | 0.38% |
| 2024-03-29 | 28.55 | 29.30 | 27.93 | 28.64 | 20.07 | qfq | 1,662,212 | 47,275,802 | 0.14% |
| 2024-03-28 | 27.30 | 29.11 | 26.99 | 28.60 | 20.04 | qfq | 3,024,886 | 85,381,970 | 5.97% |
| 2024-03-27 | 28.99 | 28.99 | 26.99 | 26.99 | 18.92 | qfq | 2,580,655 | 71,897,174 | -6.58% |
| 2024-03-26 | 28.64 | 29.39 | 28.46 | 28.89 | 20.25 | qfq | 2,571,012 | 74,318,490 | 0.91% |
| 2024-03-25 | 30.80 | 30.93 | 28.52 | 28.63 | 20.06 | qfq | 3,839,289 | 113,918,705 | -7.56% |
| 2024-03-22 | 30.60 | 31.57 | 30.21 | 30.97 | 21.70 | qfq | 4,521,287 | 140,130,510 | 0.13% |
| 2024-03-21 | 30.55 | 31.49 | 30.15 | 30.93 | 21.68 | qfq | 4,445,427 | 136,857,506 | 0.36% |
| 2024-03-20 | 30.16 | 31.93 | 29.89 | 30.82 | 21.60 | qfq | 6,123,618 | 189,561,652 | 1.92% |
| 2024-03-19 | 31.18 | 32.88 | 30.12 | 30.24 | 21.19 | qfq | 9,265,973 | 290,962,541 | 1.10% |
| 2024-03-18 | 27.89 | 30.85 | 27.78 | 29.91 | 20.96 | qfq | 6,718,786 | 198,289,788 | 7.67% |
| 2024-03-15 | 26.80 | 27.82 | 26.38 | 27.78 | 19.47 | qfq | 3,039,602 | 82,285,122 | 3.08% |
| 2024-03-14 | 26.60 | 27.06 | 26.13 | 26.95 | 18.89 | qfq | 2,895,860 | 77,178,543 | 0.00% |
| 2024-03-13 | 27.11 | 27.38 | 26.63 | 26.95 | 18.89 | qfq | 2,890,784 | 78,051,457 | -0.04% |
| 2024-03-12 | 27.37 | 27.42 | 26.52 | 26.96 | 18.89 | qfq | 3,327,485 | 89,604,996 | -2.11% |
| 2024-03-11 | 26.90 | 27.60 | 26.23 | 27.54 | 19.30 | qfq | 5,283,856 | 141,095,830 | -0.54% |
| 2024-03-08 | 25.76 | 27.69 | 25.60 | 27.69 | 19.41 | qfq | 5,375,195 | 144,847,749 | 7.37% |
| 2024-03-07 | 26.12 | 26.75 | 25.63 | 25.79 | 18.07 | qfq | 2,910,008 | 76,464,906 | -0.54% |
| 2024-03-06 | 25.51 | 26.19 | 25.24 | 25.93 | 18.17 | qfq | 2,613,982 | 67,358,261 | 1.49% |
| 2024-03-05 | 26.13 | 26.68 | 25.40 | 25.55 | 17.91 | qfq | 3,510,686 | 91,338,545 | -3.26% |
| 2024-03-04 | 26.08 | 27.24 | 25.28 | 26.41 | 18.51 | qfq | 4,311,420 | 113,595,666 | 1.27% |
| 2024-03-01 | 26.15 | 26.50 | 25.49 | 26.08 | 18.28 | qfq | 4,354,493 | 113,276,729 | 3.70% |
| 2024-02-29 | 23.70 | 25.29 | 23.50 | 25.15 | 17.63 | qfq | 3,543,406 | 87,875,916 | 5.19% |
| 2024-02-28 | 26.70 | 26.85 | 23.90 | 23.91 | 16.76 | qfq | 5,841,201 | 149,507,434 | -10.42% |
| 2024-02-27 | 24.91 | 27.09 | 24.66 | 26.69 | 18.71 | qfq | 5,358,266 | 139,374,974 | 4.95% |
| 2024-02-26 | 24.55 | 25.90 | 24.07 | 25.43 | 17.82 | qfq | 5,557,671 | 137,565,373 | 3.37% |
| 2024-02-23 | 24.19 | 25.90 | 24.00 | 24.60 | 17.24 | qfq | 6,009,501 | 148,921,681 | 6.82% |
| 2024-02-22 | 22.10 | 23.16 | 22.05 | 23.03 | 16.14 | qfq | 3,701,417 | 84,312,660 | 4.26% |
| 2024-02-21 | 22.00 | 22.76 | 21.38 | 22.09 | 15.48 | qfq | 3,906,153 | 86,579,012 | -1.38% |
| 2024-02-20 | 21.11 | 22.40 | 20.58 | 22.40 | 15.70 | qfq | 3,105,042 | 66,882,059 | 6.11% |
| 2024-02-19 | 20.31 | 21.64 | 20.31 | 21.11 | 14.79 | qfq | 3,361,933 | 70,498,247 | 6.35% |
| 2024-02-08 | 17.67 | 20.35 | 17.28 | 19.85 | 13.91 | qfq | 3,685,540 | 69,417,109 | 12.21% |
| 2024-02-07 | 19.09 | 19.26 | 17.21 | 17.69 | 12.40 | qfq | 4,068,284 | 73,727,959 | -7.29% |
| 2024-02-06 | 18.50 | 19.65 | 17.20 | 19.08 | 13.37 | qfq | 2,931,755 | 53,781,353 | 1.49% |
| 2024-02-05 | 21.31 | 21.31 | 18.03 | 18.80 | 13.18 | qfq | 2,778,222 | 53,068,116 | -11.82% |
| 2024-02-02 | 22.54 | 23.13 | 20.50 | 21.32 | 14.94 | qfq | 1,879,743 | 40,823,686 | -5.37% |
| 2024-02-01 | 22.86 | 23.14 | 22.06 | 22.53 | 15.79 | qfq | 1,376,816 | 31,164,672 | -1.49% |
| 2024-01-31 | 24.20 | 24.59 | 22.77 | 22.87 | 16.03 | qfq | 1,561,451 | 36,699,212 | -6.84% |
| 2024-01-30 | 25.55 | 25.61 | 24.55 | 24.55 | 17.21 | qfq | 910,222 | 22,803,581 | -3.91% |
| 2024-01-29 | 26.87 | 26.96 | 25.48 | 25.55 | 17.91 | qfq | 1,211,489 | 31,435,072 | -4.16% |
| 2024-01-26 | 27.39 | 27.50 | 26.63 | 26.66 | 18.68 | qfq | 1,158,240 | 31,291,095 | -2.09% |
| 2024-01-25 | 26.26 | 27.38 | 25.89 | 27.23 | 19.08 | qfq | 1,549,980 | 41,568,391 | 3.97% |
| 2024-01-24 | 26.18 | 26.46 | 25.18 | 26.19 | 18.35 | qfq | 1,293,958 | 33,519,900 | 0.08% |
| 2024-01-23 | 26.30 | 26.49 | 25.71 | 26.17 | 18.34 | qfq | 1,152,500 | 30,073,296 | -0.23% |
| 2024-01-22 | 28.00 | 28.06 | 25.79 | 26.23 | 18.38 | qfq | 1,660,200 | 44,662,941 | -5.99% |
| 2024-01-19 | 28.37 | 28.80 | 27.85 | 27.90 | 19.55 | qfq | 962,520 | 27,126,610 | -1.66% |
| 2024-01-18 | 28.49 | 28.57 | 27.43 | 28.37 | 19.88 | qfq | 1,717,430 | 48,076,597 | -0.21% |
| 2024-01-17 | 29.89 | 30.57 | 28.28 | 28.43 | 19.92 | qfq | 1,585,695 | 46,234,521 | -2.50% |
| 2024-01-16 | 29.51 | 29.76 | 28.79 | 29.16 | 20.44 | qfq | 935,508 | 27,223,832 | -1.25% |
| 2024-01-15 | 29.32 | 29.84 | 29.15 | 29.53 | 20.70 | qfq | 711,755 | 20,995,003 | 0.03% |
| 2024-01-12 | 30.00 | 30.19 | 29.51 | 29.52 | 20.69 | qfq | 715,898 | 21,345,398 | -1.89% |
| 2024-01-11 | 29.45 | 30.21 | 29.30 | 30.09 | 21.09 | qfq | 932,350 | 27,863,332 | 2.42% |
| 2024-01-10 | 30.02 | 30.22 | 29.33 | 29.38 | 20.59 | qfq | 1,203,980 | 35,618,733 | -2.81% |
| 2024-01-09 | 30.42 | 30.99 | 30.16 | 30.23 | 21.19 | qfq | 902,470 | 27,538,677 | -0.23% |
| 2024-01-08 | 31.13 | 31.26 | 30.25 | 30.30 | 21.24 | qfq | 947,054 | 28,974,225 | -2.42% |
| 2024-01-05 | 32.28 | 32.28 | 30.89 | 31.05 | 21.76 | qfq | 1,218,280 | 38,407,826 | -3.75% |
| 2024-01-04 | 32.35 | 32.49 | 31.95 | 32.26 | 22.61 | qfq | 837,000 | 26,868,570 | -0.43% |
| 2024-01-03 | 32.90 | 33.00 | 32.10 | 32.40 | 22.71 | qfq | 1,077,992 | 34,968,218 | -1.67% |
| 2024-01-02 | 33.50 | 33.60 | 32.89 | 32.95 | 23.09 | qfq | 1,121,360 | 37,106,564 | -1.26% |
| 2023-12-29 | 32.60 | 33.43 | 32.46 | 33.37 | 23.39 | qfq | 1,399,262 | 46,384,669 | 2.61% |
| 2023-12-28 | 32.19 | 32.80 | 31.70 | 32.52 | 22.79 | qfq | 1,192,700 | 38,610,359 | 1.69% |
| 2023-12-27 | 31.25 | 32.10 | 31.17 | 31.98 | 22.41 | qfq | 1,117,474 | 35,496,574 | 2.04% |
| 2023-12-26 | 32.24 | 32.24 | 31.11 | 31.34 | 21.96 | qfq | 1,219,860 | 38,389,531 | -2.82% |
| 2023-12-25 | 32.70 | 32.74 | 32.00 | 32.25 | 22.60 | qfq | 939,420 | 30,309,544 | -0.77% |
| 2023-12-22 | 33.29 | 33.52 | 32.26 | 32.50 | 22.78 | qfq | 1,374,298 | 45,139,365 | -2.37% |
| 2023-12-21 | 33.23 | 33.42 | 32.22 | 33.29 | 23.33 | qfq | 1,331,079 | 43,759,185 | -0.36% |
| 2023-12-20 | 33.80 | 34.15 | 33.30 | 33.41 | 23.41 | qfq | 1,238,461 | 41,749,362 | -0.21% |
| 2023-12-19 | 32.98 | 33.65 | 32.80 | 33.48 | 23.46 | qfq | 1,072,346 | 35,699,106 | 1.58% |
| 2023-12-18 | 33.86 | 33.97 | 32.83 | 32.96 | 23.10 | qfq | 1,682,781 | 56,003,405 | -2.54% |
| 2023-12-15 | 33.98 | 34.35 | 33.67 | 33.82 | 23.70 | qfq | 1,684,222 | 57,184,750 | 0.00% |
| 2023-12-14 | 34.95 | 35.14 | 33.80 | 33.82 | 23.70 | qfq | 2,513,902 | 86,276,524 | -2.93% |
| 2023-12-13 | 35.40 | 36.00 | 34.78 | 34.84 | 24.42 | qfq | 2,467,757 | 87,137,919 | -1.28% |
| 2023-12-12 | 36.00 | 36.34 | 34.85 | 35.29 | 24.73 | qfq | 3,039,084 | 107,734,902 | -1.15% |
| 2023-12-11 | 35.11 | 35.93 | 34.88 | 35.70 | 25.02 | qfq | 4,487,283 | 158,669,620 | -1.00% |
| 2023-12-08 | 37.19 | 39.55 | 35.70 | 36.06 | 25.27 | qfq | 6,557,617 | 244,081,115 | 3.92% |
| 2023-12-07 | 34.22 | 36.17 | 34.22 | 34.70 | 24.32 | qfq | 2,519,573 | 88,563,132 | 1.67% |
| 2023-12-06 | 34.30 | 34.67 | 33.87 | 34.13 | 23.92 | qfq | 1,655,622 | 56,585,838 | -0.50% |
| 2023-12-05 | 36.06 | 36.38 | 34.30 | 34.30 | 24.04 | qfq | 2,077,102 | 72,489,267 | -4.35% |
| 2023-12-04 | 36.35 | 37.35 | 35.81 | 35.86 | 25.13 | qfq | 1,939,099 | 70,781,756 | -1.35% |
| 2023-12-01 | 35.60 | 36.53 | 35.20 | 36.35 | 25.48 | qfq | 2,096,990 | 75,002,120 | 2.16% |
| 2023-11-30 | 36.13 | 36.13 | 35.16 | 35.58 | 24.94 | qfq | 1,675,073 | 59,439,836 | -1.52% |
| 2023-11-29 | 36.51 | 36.80 | 36.12 | 36.13 | 25.32 | qfq | 1,726,651 | 62,830,052 | -1.28% |
| 2023-11-28 | 36.85 | 37.36 | 36.12 | 36.60 | 25.65 | qfq | 3,051,761 | 112,122,482 | -0.71% |
| 2023-11-27 | 35.49 | 37.37 | 35.21 | 36.86 | 25.83 | qfq | 3,783,317 | 138,117,909 | 3.83% |
| 2023-11-24 | 36.66 | 36.81 | 35.41 | 35.50 | 24.88 | qfq | 2,748,567 | 98,330,060 | -3.51% |
| 2023-11-23 | 36.80 | 37.14 | 36.27 | 36.79 | 25.78 | qfq | 2,620,977 | 95,855,922 | -0.86% |
| 2023-11-22 | 36.69 | 38.33 | 36.26 | 37.11 | 26.01 | qfq | 5,122,665 | 191,708,168 | 1.14% |
| 2023-11-21 | 37.03 | 37.35 | 36.51 | 36.69 | 25.71 | qfq | 2,679,587 | 98,930,352 | -0.46% |
| 2023-11-20 | 36.86 | 37.20 | 36.20 | 36.86 | 25.83 | qfq | 2,405,180 | 88,302,301 | 1.38% |
| 2023-11-17 | 35.58 | 37.30 | 35.43 | 36.36 | 25.48 | qfq | 3,659,507 | 133,388,782 | 1.93% |
| 2023-11-16 | 35.01 | 36.08 | 35.01 | 35.67 | 25.00 | qfq | 2,334,197 | 83,226,525 | 1.08% |
| 2023-11-15 | 35.55 | 35.79 | 35.00 | 35.29 | 24.73 | qfq | 1,278,007 | 45,101,502 | -0.20% |
| 2023-11-14 | 34.90 | 35.46 | 34.82 | 35.36 | 24.78 | qfq | 1,820,769 | 64,081,653 | 1.06% |
| 2023-11-13 | 35.01 | 35.55 | 34.66 | 34.99 | 24.52 | qfq | 1,819,840 | 63,924,138 | 0.95% |
| 2023-11-10 | 34.56 | 35.18 | 34.32 | 34.66 | 24.29 | qfq | 1,229,562 | 42,719,047 | 0.26% |
| 2023-11-09 | 34.79 | 35.29 | 34.41 | 34.57 | 24.23 | qfq | 1,609,790 | 55,969,401 | -0.92% |
| 2023-11-08 | 35.06 | 35.35 | 34.65 | 34.89 | 24.45 | qfq | 1,755,101 | 61,285,273 | -0.34% |
| 2023-11-07 | 34.38 | 35.24 | 34.37 | 35.01 | 24.54 | qfq | 2,271,321 | 79,074,109 | 1.48% |
| 2023-11-06 | 33.66 | 34.60 | 33.54 | 34.50 | 24.18 | qfq | 2,815,362 | 96,260,878 | 3.23% |
| 2023-11-03 | 32.70 | 33.55 | 32.50 | 33.42 | 23.42 | qfq | 3,572,214 | 118,409,465 | -0.12% |
| 2023-11-02 | 35.88 | 36.70 | 33.28 | 33.46 | 23.45 | qfq | 4,756,282 | 162,262,090 | 2.36% |
| 2023-11-01 | 32.86 | 33.28 | 32.46 | 32.69 | 22.91 | qfq | 787,565 | 25,903,779 | -0.52% |
| 2023-10-31 | 33.00 | 33.53 | 32.40 | 32.86 | 23.03 | qfq | 1,220,060 | 40,346,547 | -0.42% |
| 2023-10-30 | 32.32 | 33.28 | 32.22 | 33.00 | 23.13 | qfq | 1,332,586 | 43,696,729 | 1.48% |
| 2023-10-27 | 31.33 | 32.63 | 31.14 | 32.52 | 22.79 | qfq | 1,606,340 | 51,610,038 | 3.01% |
| 2023-10-26 | 31.68 | 31.89 | 31.01 | 31.57 | 22.13 | qfq | 938,020 | 29,502,090 | -0.35% |
| 2023-10-25 | 32.30 | 32.31 | 31.40 | 31.68 | 22.20 | qfq | 1,034,955 | 32,879,692 | -0.35% |
| 2023-10-24 | 30.74 | 32.28 | 30.60 | 31.79 | 22.28 | qfq | 1,372,111 | 43,357,134 | 3.42% |
| 2023-10-23 | 31.41 | 31.80 | 30.60 | 30.74 | 21.54 | qfq | 1,167,921 | 36,316,785 | -2.94% |
| 2023-10-20 | 32.99 | 33.45 | 31.60 | 31.67 | 22.20 | qfq | 1,512,444 | 48,624,476 | -3.97% |
| 2023-10-19 | 32.38 | 33.88 | 32.16 | 32.98 | 23.11 | qfq | 1,392,820 | 46,399,685 | 0.95% |
| 2023-10-18 | 33.89 | 33.89 | 32.66 | 32.67 | 22.90 | qfq | 1,051,627 | 34,661,402 | -3.63% |
| 2023-10-17 | 34.35 | 34.35 | 33.44 | 33.90 | 23.76 | qfq | 864,242 | 29,191,034 | -0.21% |
| 2023-10-16 | 35.30 | 35.30 | 33.79 | 33.97 | 23.81 | qfq | 1,169,601 | 39,935,074 | -2.75% |
| 2023-10-13 | 34.75 | 35.29 | 34.70 | 34.93 | 24.48 | qfq | 1,184,830 | 41,463,021 | 0.20% |
| 2023-10-12 | 35.68 | 35.82 | 34.65 | 34.86 | 24.43 | qfq | 1,658,279 | 57,964,888 | -2.30% |
| 2023-10-11 | 35.00 | 35.80 | 34.68 | 35.68 | 25.01 | qfq | 2,045,864 | 72,337,108 | 2.41% |
| 2023-10-10 | 34.42 | 35.25 | 34.42 | 34.84 | 24.42 | qfq | 1,511,871 | 52,845,201 | 1.19% |
| 2023-10-09 | 34.61 | 34.87 | 34.13 | 34.43 | 24.13 | qfq | 1,310,262 | 45,139,332 | 0.53% |
| 2023-09-28 | 33.68 | 34.40 | 33.68 | 34.25 | 24.00 | qfq | 1,714,811 | 58,547,835 | 2.48% |
| 2023-09-27 | 34.10 | 34.31 | 33.36 | 33.42 | 23.42 | qfq | 1,351,728 | 45,644,383 | -1.73% |
| 2023-09-26 | 33.90 | 34.46 | 33.39 | 34.01 | 23.84 | qfq | 1,717,376 | 58,261,512 | -0.09% |
| 2023-09-25 | 34.32 | 34.66 | 33.52 | 34.04 | 23.86 | qfq | 1,545,051 | 52,391,833 | -1.25% |
| 2023-09-22 | 32.87 | 34.51 | 32.73 | 34.47 | 24.16 | qfq | 2,212,854 | 75,154,272 | 4.52% |
| 2023-09-21 | 32.71 | 33.30 | 32.58 | 32.98 | 23.11 | qfq | 987,079 | 32,572,921 | 0.40% |
| 2023-09-20 | 33.10 | 33.64 | 32.82 | 32.85 | 23.02 | qfq | 958,762 | 31,785,174 | -1.14% |
| 2023-09-19 | 33.98 | 34.09 | 33.10 | 33.23 | 23.29 | qfq | 1,343,660 | 44,811,009 | -2.26% |
| 2023-09-18 | 34.70 | 34.81 | 33.93 | 34.00 | 23.83 | qfq | 1,345,110 | 46,107,808 | -1.28% |
| 2023-09-15 | 35.01 | 35.55 | 34.38 | 34.44 | 24.14 | qfq | 1,573,329 | 54,683,788 | -1.60% |
| 2023-09-14 | 35.83 | 36.39 | 34.70 | 35.00 | 24.53 | qfq | 1,808,046 | 63,812,090 | -2.48% |
| 2023-09-13 | 36.00 | 36.49 | 35.31 | 35.89 | 25.15 | qfq | 2,513,234 | 89,853,573 | -2.63% |
| 2023-09-12 | 36.52 | 37.41 | 35.96 | 36.86 | 25.83 | qfq | 3,138,329 | 114,958,169 | 0.88% |
| 2023-09-11 | 37.26 | 37.40 | 36.29 | 36.54 | 25.61 | qfq | 2,695,352 | 98,692,334 | -1.72% |
| 2023-09-08 | 36.76 | 37.35 | 36.22 | 37.18 | 26.06 | qfq | 2,789,201 | 102,893,598 | 0.62% |
| 2023-09-07 | 37.98 | 38.18 | 36.81 | 36.95 | 25.90 | qfq | 4,001,311 | 149,841,918 | -3.78% |
| 2023-09-06 | 36.44 | 38.86 | 36.12 | 38.40 | 26.91 | qfq | 6,035,910 | 228,188,421 | 4.66% |
| 2023-09-05 | 36.13 | 37.23 | 36.09 | 36.69 | 25.71 | qfq | 3,621,960 | 133,171,099 | 1.02% |
| 2023-09-04 | 36.39 | 36.68 | 35.77 | 36.32 | 25.45 | qfq | 2,285,549 | 82,690,342 | -0.19% |
| 2023-09-01 | 37.00 | 37.40 | 36.11 | 36.39 | 25.50 | qfq | 3,379,920 | 123,738,342 | -2.31% |
| 2023-08-31 | 35.57 | 39.15 | 35.30 | 37.25 | 26.11 | qfq | 6,735,293 | 252,986,360 | 3.82% |
| 2023-08-30 | 34.62 | 36.33 | 34.62 | 35.88 | 25.15 | qfq | 4,477,510 | 159,281,366 | 5.59% |
| 2023-08-29 | 32.11 | 34.36 | 31.99 | 33.98 | 23.81 | qfq | 3,113,580 | 104,337,345 | 5.82% |
| 2023-08-28 | 34.02 | 34.70 | 32.03 | 32.11 | 22.50 | qfq | 2,668,648 | 88,297,081 | -1.23% |
| 2023-08-25 | 33.47 | 33.60 | 32.32 | 32.51 | 22.78 | qfq | 3,036,381 | 99,816,988 | -4.38% |
| 2023-08-24 | 34.75 | 35.22 | 34.00 | 34.00 | 23.83 | qfq | 2,552,029 | 88,313,654 | -0.67% |
| 2023-08-23 | 35.50 | 35.88 | 34.23 | 34.23 | 23.99 | qfq | 2,993,036 | 104,367,596 | -6.22% |
| 2023-08-22 | 36.63 | 37.50 | 34.81 | 36.50 | 25.58 | qfq | 3,242,553 | 117,417,332 | 1.96% |
| 2023-08-21 | 35.27 | 36.48 | 35.20 | 35.80 | 25.09 | qfq | 1,950,430 | 70,139,611 | 0.06% |
| 2023-08-18 | 37.00 | 37.35 | 35.77 | 35.78 | 25.08 | qfq | 2,795,699 | 101,693,922 | -3.89% |
| 2023-08-17 | 36.70 | 37.50 | 35.92 | 37.23 | 26.09 | qfq | 2,891,834 | 106,172,573 | 0.73% |
| 2023-08-16 | 37.01 | 37.88 | 36.72 | 36.96 | 25.90 | qfq | 3,266,563 | 121,543,796 | -2.48% |
| 2023-08-15 | 37.20 | 39.13 | 36.90 | 37.90 | 26.56 | qfq | 5,016,339 | 190,479,968 | 3.69% |
| 2023-08-14 | 35.82 | 36.57 | 35.53 | 36.55 | 25.62 | qfq | 1,828,000 | 65,808,782 | 1.81% |
| 2023-08-11 | 36.67 | 36.88 | 35.80 | 35.90 | 25.16 | qfq | 1,925,937 | 70,032,385 | -2.58% |
| 2023-08-10 | 36.25 | 37.48 | 36.01 | 36.85 | 25.83 | qfq | 2,128,842 | 78,288,821 | 0.99% |
| 2023-08-09 | 36.70 | 37.44 | 36.36 | 36.49 | 25.57 | qfq | 2,028,193 | 74,489,733 | -1.46% |
| 2023-08-08 | 38.28 | 38.36 | 36.92 | 37.03 | 25.95 | qfq | 3,035,671 | 114,093,493 | -2.94% |
| 2023-08-07 | 37.65 | 38.59 | 37.65 | 38.15 | 26.74 | qfq | 2,681,181 | 102,254,580 | 0.32% |
| 2023-08-04 | 38.01 | 38.74 | 37.88 | 38.03 | 26.65 | qfq | 4,190,045 | 160,155,401 | -2.29% |
| 2023-08-03 | 35.61 | 39.68 | 35.40 | 38.92 | 27.28 | qfq | 7,469,453 | 285,670,555 | 7.60% |
| 2023-08-02 | 35.83 | 36.62 | 35.66 | 36.17 | 25.35 | qfq | 2,740,798 | 99,121,172 | 0.39% |
| 2023-08-01 | 36.67 | 36.89 | 35.45 | 36.03 | 25.25 | qfq | 3,407,759 | 122,603,712 | -1.72% |
| 2023-07-31 | 37.91 | 38.37 | 36.35 | 36.66 | 25.69 | qfq | 5,434,100 | 202,210,951 | -4.68% |
| 2023-07-28 | 39.03 | 40.46 | 38.44 | 38.46 | 26.95 | qfq | 4,233,247 | 166,311,956 | -2.95% |
| 2023-07-27 | 42.15 | 42.25 | 39.40 | 39.63 | 27.77 | qfq | 6,137,571 | 247,777,526 | -6.09% |
| 2023-07-26 | 43.64 | 43.78 | 40.80 | 42.20 | 29.58 | qfq | 6,169,327 | 258,660,356 | -3.63% |
| 2023-07-25 | 45.62 | 45.94 | 43.03 | 43.79 | 30.69 | qfq | 8,738,592 | 384,641,843 | -2.75% |
| 2023-07-24 | 40.89 | 46.30 | 40.89 | 45.03 | 31.56 | qfq | 10,692,757 | 474,792,765 | 8.48% |
| 2023-07-21 | 43.07 | 45.64 | 41.51 | 41.51 | 29.09 | qfq | 7,745,347 | 337,634,534 | -5.49% |
| 2023-07-20 | 45.91 | 46.00 | 43.39 | 43.92 | 30.78 | qfq | 9,516,579 | 423,500,544 | -6.41% |
| 2023-07-19 | 42.74 | 47.33 | 42.74 | 46.93 | 32.89 | qfq | 14,379,786 | 650,983,316 | 7.12% |
| 2023-07-18 | 40.83 | 47.58 | 40.83 | 43.81 | 30.70 | qfq | 11,409,610 | 508,682,279 | 6.52% |