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
光大同创301387.SZ
最近收盘价56.132026-07-17
最近交易日2026-07-17
成交量（股）3,399,040
成交额（元）201,101,328
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.1496165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-11 | 2023-10-18 | cash_dividend | 0.35 | — | — | — | 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 | 63.86 | 63.86 | 55.24 | 56.13 | 56.13 | qfq | 3,399,040 | 201,101,328 | -12.21% |
| 2026-07-16 | 65.45 | 67.84 | 63.39 | 63.94 | 63.94 | qfq | 2,803,338 | 182,305,264 | -3.31% |
| 2026-07-15 | 70.49 | 70.53 | 65.74 | 66.13 | 66.13 | qfq | 2,086,400 | 141,231,041 | -4.51% |
| 2026-07-14 | 68.69 | 69.40 | 65.06 | 69.25 | 69.25 | qfq | 2,455,574 | 165,206,688 | 2.62% |
| 2026-07-13 | 73.78 | 74.40 | 67.40 | 67.48 | 67.48 | qfq | 2,751,818 | 192,209,449 | -8.66% |
| 2026-07-10 | 76.97 | 79.00 | 73.88 | 73.88 | 73.78 | qfq | 2,430,874 | 186,258,476 | -3.35% |
| 2026-07-09 | 75.23 | 76.98 | 70.53 | 76.44 | 76.34 | qfq | 2,595,500 | 191,462,031 | 3.44% |
| 2026-07-08 | 76.02 | 78.00 | 72.11 | 73.90 | 73.80 | qfq | 2,363,706 | 177,432,014 | -1.82% |
| 2026-07-07 | 79.98 | 80.53 | 73.00 | 75.27 | 75.17 | qfq | 2,734,260 | 207,584,756 | -4.96% |
| 2026-07-06 | 82.64 | 84.40 | 76.61 | 79.20 | 79.09 | qfq | 2,611,098 | 208,943,841 | -4.20% |
| 2026-07-03 | 85.69 | 87.35 | 82.42 | 82.67 | 82.56 | qfq | 2,494,619 | 210,313,374 | -3.14% |
| 2026-07-02 | 88.75 | 91.80 | 84.81 | 85.35 | 85.23 | qfq | 2,974,703 | 262,427,552 | -5.28% |
| 2026-07-01 | 94.47 | 97.29 | 88.88 | 90.11 | 89.99 | qfq | 3,762,467 | 347,460,937 | -2.50% |
| 2026-06-30 | 92.59 | 97.14 | 90.03 | 92.42 | 92.29 | qfq | 3,822,500 | 361,016,694 | 3.17% |
| 2026-06-29 | 92.51 | 92.93 | 82.00 | 89.58 | 89.46 | qfq | 5,662,972 | 495,860,677 | -2.02% |
| 2026-06-26 | 107.00 | 107.00 | 89.51 | 91.43 | 91.31 | qfq | 6,432,047 | 616,898,994 | -14.55% |
| 2026-06-25 | 103.00 | 109.80 | 99.06 | 107.00 | 106.86 | qfq | 5,080,769 | 535,229,848 | 5.51% |
| 2026-06-24 | 96.33 | 103.50 | 92.53 | 101.41 | 101.27 | qfq | 4,385,570 | 430,710,895 | 4.30% |
| 2026-06-23 | 106.38 | 106.48 | 96.51 | 97.23 | 97.10 | qfq | 4,694,931 | 467,237,258 | -6.03% |
| 2026-06-22 | 107.51 | 108.01 | 97.66 | 103.47 | 103.33 | qfq | 6,211,691 | 633,622,375 | -3.27% |
| 2026-06-18 | 107.85 | 109.89 | 104.54 | 106.97 | 106.83 | qfq | 4,546,567 | 484,778,823 | -1.42% |
| 2026-06-17 | 107.82 | 119.68 | 107.61 | 108.51 | 108.36 | qfq | 6,063,799 | 684,487,213 | -1.17% |
| 2026-06-16 | 119.08 | 121.99 | 108.00 | 109.80 | 109.65 | qfq | 8,322,005 | 933,453,062 | -6.11% |
| 2026-06-15 | 100.01 | 116.95 | 99.99 | 116.95 | 116.79 | qfq | 7,633,457 | 860,590,453 | 20.00% |
| 2026-06-12 | 105.84 | 108.99 | 95.01 | 97.46 | 97.33 | qfq | 6,409,103 | 656,241,652 | -7.67% |
| 2026-06-11 | 104.50 | 113.85 | 103.30 | 105.56 | 105.42 | qfq | 7,135,626 | 771,380,923 | 2.05% |
| 2026-06-10 | 101.98 | 104.58 | 96.05 | 103.44 | 103.30 | qfq | 4,531,720 | 458,316,692 | 0.74% |
| 2026-06-09 | 100.56 | 105.88 | 98.74 | 102.68 | 102.54 | qfq | 4,816,320 | 488,770,236 | 4.86% |
| 2026-06-08 | 93.00 | 101.28 | 90.18 | 97.92 | 97.79 | qfq | 5,141,038 | 504,060,457 | 0.89% |
| 2026-06-05 | 91.88 | 100.85 | 88.00 | 97.06 | 96.93 | qfq | 5,095,112 | 494,309,186 | 4.59% |
| 2026-06-04 | 91.48 | 94.24 | 90.50 | 92.80 | 92.67 | qfq | 2,911,787 | 269,065,629 | -1.25% |
| 2026-06-03 | 92.56 | 99.79 | 90.45 | 93.97 | 93.84 | qfq | 5,216,940 | 496,632,743 | 2.54% |
| 2026-06-02 | 90.79 | 93.18 | 88.23 | 91.64 | 91.52 | qfq | 3,457,967 | 313,708,416 | 0.32% |
| 2026-06-01 | 96.00 | 100.34 | 90.00 | 91.35 | 91.23 | qfq | 4,626,911 | 432,972,629 | -2.09% |
| 2026-05-29 | 100.24 | 101.52 | 91.47 | 93.30 | 93.17 | qfq | 4,391,218 | 417,832,856 | -7.02% |
| 2026-05-28 | 101.92 | 103.00 | 97.00 | 100.34 | 100.20 | qfq | 5,443,714 | 543,997,531 | -1.99% |
| 2026-05-27 | 108.93 | 113.00 | 100.04 | 102.38 | 102.24 | qfq | 6,328,774 | 666,639,582 | -6.93% |
| 2026-05-26 | 118.84 | 119.10 | 108.98 | 110.00 | 109.85 | qfq | 5,667,621 | 633,155,823 | -7.55% |
| 2026-05-25 | 118.09 | 121.48 | 113.00 | 118.98 | 118.82 | qfq | 4,098,575 | 483,632,915 | 1.79% |
| 2026-05-22 | 116.00 | 119.40 | 110.50 | 116.89 | 116.73 | qfq | 4,788,629 | 551,489,149 | 2.54% |
| 2026-05-21 | 109.00 | 121.49 | 109.00 | 113.99 | 113.84 | qfq | 7,557,265 | 870,876,514 | 2.51% |
| 2026-05-20 | 100.17 | 111.73 | 99.05 | 111.20 | 111.05 | qfq | 6,848,994 | 715,564,375 | 8.49% |
| 2026-05-19 | 92.00 | 102.50 | 91.06 | 102.50 | 102.36 | qfq | 6,962,887 | 687,849,346 | 11.29% |
| 2026-05-18 | 93.91 | 97.89 | 87.44 | 92.10 | 91.98 | qfq | 5,296,155 | 488,992,935 | -2.83% |
| 2026-05-15 | 91.80 | 96.88 | 89.88 | 94.78 | 94.65 | qfq | 6,181,693 | 579,933,541 | 5.14% |
| 2026-05-14 | 85.30 | 94.90 | 83.18 | 90.15 | 90.03 | qfq | 6,143,378 | 556,080,271 | 4.69% |
| 2026-05-13 | 86.88 | 91.92 | 85.20 | 86.11 | 85.99 | qfq | 6,636,960 | 582,815,602 | -1.54% |
| 2026-05-12 | 83.65 | 91.90 | 83.36 | 87.46 | 87.34 | qfq | 7,822,296 | 696,466,399 | 3.90% |
| 2026-05-11 | 83.91 | 85.56 | 81.49 | 84.18 | 84.07 | qfq | 7,265,570 | 606,174,530 | 0.60% |
| 2026-05-08 | 75.01 | 85.00 | 72.50 | 83.68 | 83.57 | qfq | 9,607,039 | 766,364,234 | 13.96% |
| 2026-05-07 | 68.00 | 74.74 | 67.54 | 73.43 | 73.33 | qfq | 4,588,710 | 330,804,012 | 8.13% |
| 2026-05-06 | 68.41 | 69.18 | 66.82 | 67.91 | 67.82 | qfq | 3,500,548 | 237,622,854 | -0.63% |
| 2026-04-30 | 66.82 | 69.99 | 65.80 | 68.34 | 68.25 | qfq | 4,093,910 | 277,184,524 | 2.38% |
| 2026-04-29 | 62.32 | 70.69 | 62.32 | 66.75 | 66.66 | qfq | 5,911,208 | 401,148,712 | 5.72% |
| 2026-04-28 | 60.03 | 64.55 | 59.52 | 63.14 | 63.05 | qfq | 3,647,360 | 227,519,060 | 3.59% |
| 2026-04-27 | 59.98 | 61.86 | 59.93 | 60.95 | 60.87 | qfq | 3,058,617 | 185,692,935 | 0.07% |
| 2026-04-24 | 62.40 | 62.98 | 60.00 | 60.91 | 60.83 | qfq | 2,387,800 | 146,243,272 | -2.51% |
| 2026-04-23 | 65.19 | 65.60 | 61.81 | 62.48 | 62.40 | qfq | 2,899,318 | 182,542,332 | -4.65% |
| 2026-04-22 | 61.86 | 66.11 | 61.26 | 65.53 | 65.44 | qfq | 3,953,993 | 253,671,823 | 5.35% |
| 2026-04-21 | 64.81 | 65.49 | 61.16 | 62.20 | 62.12 | qfq | 5,131,070 | 322,031,852 | -7.09% |
| 2026-04-20 | 63.88 | 68.00 | 62.90 | 66.95 | 66.86 | qfq | 5,940,660 | 391,018,544 | 3.98% |
| 2026-04-17 | 62.00 | 65.48 | 60.70 | 64.39 | 64.30 | qfq | 3,884,988 | 245,259,910 | 4.21% |
| 2026-04-16 | 61.70 | 62.29 | 60.64 | 61.79 | 61.71 | qfq | 1,934,804 | 119,166,297 | 0.91% |
| 2026-04-15 | 63.27 | 63.58 | 60.96 | 61.23 | 61.15 | qfq | 2,429,500 | 150,954,967 | -1.70% |
| 2026-04-14 | 61.70 | 64.50 | 60.50 | 62.29 | 62.21 | qfq | 3,576,900 | 223,523,270 | 2.03% |
| 2026-04-13 | 61.53 | 64.43 | 60.70 | 61.05 | 60.97 | qfq | 4,208,248 | 260,958,677 | -5.73% |
| 2026-04-10 | 65.64 | 66.54 | 63.62 | 64.76 | 64.67 | qfq | 4,252,744 | 274,525,393 | 2.31% |
| 2026-04-09 | 59.36 | 64.18 | 58.42 | 63.30 | 63.21 | qfq | 5,358,629 | 333,716,393 | 5.92% |
| 2026-04-08 | 54.76 | 59.87 | 54.27 | 59.76 | 59.68 | qfq | 3,807,325 | 216,704,062 | 11.78% |
| 2026-04-07 | 50.93 | 55.76 | 50.93 | 53.46 | 53.39 | qfq | 2,604,653 | 140,824,333 | 5.01% |
| 2026-04-03 | 51.50 | 51.62 | 50.55 | 50.91 | 50.84 | qfq | 784,600 | 40,028,583 | -0.22% |
| 2026-04-02 | 51.60 | 51.88 | 50.52 | 51.02 | 50.95 | qfq | 1,160,280 | 59,348,021 | -1.47% |
| 2026-04-01 | 50.86 | 52.00 | 50.81 | 51.78 | 51.71 | qfq | 1,270,860 | 65,599,430 | 3.60% |
| 2026-03-31 | 50.87 | 51.48 | 49.77 | 49.98 | 49.91 | qfq | 864,735 | 43,657,624 | -1.85% |
| 2026-03-30 | 50.65 | 51.21 | 49.83 | 50.92 | 50.85 | qfq | 954,181 | 48,248,839 | 0.33% |
| 2026-03-27 | 48.97 | 51.17 | 48.97 | 50.75 | 50.68 | qfq | 1,275,060 | 64,110,290 | 1.36% |
| 2026-03-26 | 51.69 | 52.75 | 49.50 | 50.07 | 50.00 | qfq | 1,227,700 | 61,921,353 | -3.12% |
| 2026-03-25 | 50.50 | 52.50 | 50.49 | 51.68 | 51.61 | qfq | 2,158,440 | 111,372,344 | 3.55% |
| 2026-03-24 | 49.72 | 50.49 | 48.39 | 49.91 | 49.84 | qfq | 1,764,466 | 86,979,423 | 2.97% |
| 2026-03-23 | 52.14 | 52.52 | 47.65 | 48.47 | 48.40 | qfq | 3,058,113 | 152,960,818 | -9.59% |
| 2026-03-20 | 55.96 | 56.18 | 53.20 | 53.61 | 53.54 | qfq | 1,747,810 | 95,627,110 | -3.27% |
| 2026-03-19 | 56.50 | 57.60 | 55.08 | 55.42 | 55.34 | qfq | 1,286,239 | 71,987,190 | -4.03% |
| 2026-03-18 | 56.45 | 57.99 | 55.20 | 57.75 | 57.67 | qfq | 1,725,920 | 97,458,141 | 3.18% |
| 2026-03-17 | 59.36 | 59.48 | 55.90 | 55.97 | 55.89 | qfq | 2,641,249 | 150,271,618 | -5.28% |
| 2026-03-16 | 59.80 | 59.92 | 57.95 | 59.09 | 59.01 | qfq | 2,107,467 | 123,857,125 | -1.66% |
| 2026-03-13 | 61.37 | 63.38 | 59.80 | 60.09 | 60.01 | qfq | 2,793,104 | 170,230,140 | -2.40% |
| 2026-03-12 | 61.97 | 64.69 | 60.50 | 61.57 | 61.49 | qfq | 4,311,717 | 268,602,209 | -0.05% |
| 2026-03-11 | 64.85 | 65.99 | 61.05 | 61.60 | 61.52 | qfq | 5,096,700 | 320,470,652 | -4.98% |
| 2026-03-10 | 59.49 | 65.41 | 58.90 | 64.83 | 64.74 | qfq | 4,899,148 | 311,189,052 | 10.07% |
| 2026-03-09 | 57.92 | 59.24 | 56.20 | 58.90 | 58.82 | qfq | 1,941,180 | 112,068,460 | -0.79% |
| 2026-03-06 | 58.99 | 59.65 | 56.75 | 59.37 | 59.29 | qfq | 1,562,138 | 91,722,371 | 1.71% |
| 2026-03-05 | 57.98 | 59.82 | 57.43 | 58.37 | 58.29 | qfq | 2,145,580 | 125,934,202 | 2.89% |
| 2026-03-04 | 55.00 | 58.01 | 54.50 | 56.73 | 56.65 | qfq | 2,346,795 | 133,975,045 | 1.10% |
| 2026-03-03 | 61.31 | 61.62 | 55.88 | 56.11 | 56.03 | qfq | 3,565,083 | 206,181,038 | -8.39% |
| 2026-03-02 | 60.18 | 62.35 | 59.98 | 61.25 | 61.17 | qfq | 2,968,535 | 181,794,281 | -0.92% |
| 2026-02-27 | 60.75 | 62.21 | 60.01 | 61.82 | 61.74 | qfq | 2,204,440 | 134,670,056 | 1.44% |
| 2026-02-26 | 59.32 | 61.89 | 59.00 | 60.94 | 60.86 | qfq | 3,243,909 | 197,864,845 | 2.32% |
| 2026-02-25 | 61.77 | 62.30 | 59.10 | 59.56 | 59.48 | qfq | 2,605,395 | 156,158,122 | -3.04% |
| 2026-02-24 | 61.37 | 62.24 | 59.00 | 61.43 | 61.35 | qfq | 3,449,430 | 208,098,227 | 0.13% |
| 2026-02-13 | 61.00 | 62.43 | 59.86 | 61.35 | 61.27 | qfq | 2,594,453 | 158,519,758 | 0.25% |
| 2026-02-12 | 58.87 | 62.60 | 58.34 | 61.20 | 61.12 | qfq | 4,208,687 | 257,987,805 | 3.90% |
| 2026-02-11 | 61.50 | 62.71 | 58.72 | 58.90 | 58.82 | qfq | 3,520,198 | 210,643,129 | -4.07% |
| 2026-02-10 | 65.80 | 66.33 | 61.16 | 61.40 | 61.32 | qfq | 5,143,521 | 320,631,553 | -6.69% |
| 2026-02-09 | 62.46 | 69.00 | 61.50 | 65.80 | 65.71 | qfq | 7,990,400 | 522,540,129 | 5.18% |
| 2026-02-06 | 57.30 | 65.00 | 56.66 | 62.56 | 62.48 | qfq | 6,516,483 | 404,469,503 | 9.18% |
| 2026-02-05 | 57.30 | 58.49 | 56.42 | 57.30 | 57.22 | qfq | 1,546,646 | 88,508,525 | -1.36% |
| 2026-02-04 | 60.02 | 60.49 | 57.06 | 58.09 | 58.01 | qfq | 2,608,162 | 152,579,737 | -4.16% |
| 2026-02-03 | 59.21 | 60.90 | 59.15 | 60.61 | 60.53 | qfq | 2,321,720 | 140,034,765 | 3.52% |
| 2026-02-02 | 59.00 | 60.20 | 57.83 | 58.55 | 58.47 | qfq | 2,410,999 | 142,317,487 | -0.98% |
| 2026-01-30 | 57.64 | 59.88 | 55.68 | 59.13 | 59.05 | qfq | 2,884,602 | 167,073,474 | 2.04% |
| 2026-01-29 | 59.00 | 60.88 | 57.88 | 57.95 | 57.87 | qfq | 2,234,660 | 132,296,263 | -2.01% |
| 2026-01-28 | 59.30 | 59.96 | 57.30 | 59.14 | 59.06 | qfq | 2,000,735 | 116,699,647 | 0.65% |
| 2026-01-27 | 58.38 | 59.17 | 56.78 | 58.76 | 58.68 | qfq | 2,089,379 | 121,373,506 | 0.43% |
| 2026-01-26 | 60.96 | 60.96 | 57.98 | 58.51 | 58.43 | qfq | 2,482,160 | 146,609,844 | -2.79% |
| 2026-01-23 | 61.63 | 61.63 | 59.20 | 60.19 | 60.11 | qfq | 2,642,802 | 158,749,195 | -1.20% |
| 2026-01-22 | 59.98 | 61.50 | 58.60 | 60.92 | 60.84 | qfq | 3,437,944 | 206,834,433 | 3.08% |
| 2026-01-21 | 57.08 | 60.29 | 57.00 | 59.10 | 59.02 | qfq | 3,502,905 | 206,738,108 | 3.05% |
| 2026-01-20 | 59.42 | 61.16 | 56.00 | 57.35 | 57.27 | qfq | 3,293,140 | 189,910,233 | -3.19% |
| 2026-01-19 | 58.88 | 60.49 | 58.30 | 59.24 | 59.16 | qfq | 2,868,824 | 170,363,398 | -0.32% |
| 2026-01-16 | 58.05 | 59.97 | 57.42 | 59.43 | 59.35 | qfq | 3,030,744 | 178,748,535 | 2.29% |
| 2026-01-15 | 57.31 | 58.77 | 56.89 | 58.10 | 58.02 | qfq | 2,233,218 | 129,171,704 | 0.55% |
| 2026-01-14 | 57.55 | 60.90 | 56.51 | 57.78 | 57.70 | qfq | 4,269,811 | 247,429,780 | 1.17% |
| 2026-01-13 | 58.76 | 59.50 | 56.51 | 57.11 | 57.03 | qfq | 3,779,947 | 219,348,666 | -2.81% |
| 2026-01-12 | 61.48 | 61.80 | 57.02 | 58.76 | 58.68 | qfq | 5,547,760 | 325,521,632 | -2.25% |
| 2026-01-09 | 54.88 | 60.90 | 54.88 | 60.11 | 60.03 | qfq | 5,441,213 | 315,494,314 | 7.40% |
| 2026-01-08 | 58.38 | 58.39 | 55.82 | 55.97 | 55.89 | qfq | 5,052,863 | 286,793,718 | -4.62% |
| 2026-01-07 | 56.42 | 60.28 | 55.54 | 58.68 | 58.60 | qfq | 4,724,203 | 277,816,206 | 4.88% |
| 2026-01-06 | 54.96 | 57.51 | 54.50 | 55.95 | 55.87 | qfq | 4,290,083 | 240,796,586 | 1.47% |
| 2026-01-05 | 55.03 | 56.32 | 54.00 | 55.14 | 55.07 | qfq | 4,540,620 | 249,206,527 | -0.47% |
| 2025-12-31 | 54.80 | 57.20 | 54.59 | 55.40 | 55.33 | qfq | 3,876,506 | 216,195,562 | 1.52% |
| 2025-12-30 | 53.90 | 55.80 | 53.20 | 54.57 | 54.50 | qfq | 3,679,822 | 201,176,511 | 0.76% |
| 2025-12-29 | 55.33 | 56.32 | 53.90 | 54.16 | 54.09 | qfq | 4,820,293 | 264,136,433 | -2.99% |
| 2025-12-26 | 53.54 | 57.60 | 53.08 | 55.83 | 55.75 | qfq | 7,542,061 | 415,559,485 | 5.34% |
| 2025-12-25 | 50.04 | 54.86 | 49.95 | 53.00 | 52.93 | qfq | 7,137,580 | 377,016,591 | 6.13% |
| 2025-12-24 | 45.50 | 52.43 | 45.08 | 49.94 | 49.87 | qfq | 8,132,418 | 395,739,466 | 10.00% |
| 2025-12-23 | 44.54 | 45.71 | 44.13 | 45.40 | 45.34 | qfq | 4,178,500 | 189,379,754 | 2.74% |
| 2025-12-22 | 43.96 | 44.87 | 43.72 | 44.19 | 44.13 | qfq | 1,717,949 | 75,885,970 | 0.05% |
| 2025-12-19 | 43.07 | 44.28 | 42.75 | 44.17 | 44.11 | qfq | 2,356,680 | 102,884,823 | 2.53% |
| 2025-12-18 | 42.85 | 44.53 | 42.72 | 43.08 | 43.02 | qfq | 2,536,113 | 110,811,438 | 0.14% |
| 2025-12-17 | 42.80 | 43.20 | 41.72 | 43.02 | 42.96 | qfq | 1,697,594 | 72,067,612 | 0.51% |
| 2025-12-16 | 42.30 | 43.05 | 41.31 | 42.80 | 42.74 | qfq | 1,974,341 | 83,521,806 | 0.87% |
| 2025-12-15 | 42.80 | 43.16 | 42.13 | 42.43 | 42.37 | qfq | 1,559,874 | 66,323,486 | -1.28% |
| 2025-12-12 | 41.71 | 43.57 | 41.71 | 42.98 | 42.92 | qfq | 3,160,546 | 135,860,362 | 2.58% |
| 2025-12-11 | 41.54 | 42.73 | 41.37 | 41.90 | 41.84 | qfq | 2,561,428 | 108,073,664 | 0.92% |
| 2025-12-10 | 41.64 | 41.88 | 40.81 | 41.52 | 41.46 | qfq | 1,154,323 | 47,774,731 | -0.19% |
| 2025-12-09 | 41.68 | 42.18 | 41.48 | 41.60 | 41.54 | qfq | 1,181,563 | 49,362,642 | -0.19% |
| 2025-12-08 | 41.54 | 42.40 | 41.37 | 41.68 | 41.62 | qfq | 1,489,100 | 62,207,683 | 0.43% |
| 2025-12-05 | 41.57 | 41.72 | 41.02 | 41.50 | 41.44 | qfq | 1,169,003 | 48,419,853 | -0.12% |
| 2025-12-04 | 41.50 | 41.91 | 41.00 | 41.55 | 41.49 | qfq | 1,185,500 | 49,121,706 | -0.12% |
| 2025-12-03 | 41.71 | 42.21 | 41.00 | 41.60 | 41.54 | qfq | 2,140,664 | 88,519,242 | -0.69% |
| 2025-12-02 | 42.47 | 42.80 | 41.74 | 41.89 | 41.83 | qfq | 2,747,820 | 115,552,707 | -2.26% |
| 2025-12-01 | 41.03 | 43.80 | 41.03 | 42.86 | 42.80 | qfq | 4,626,320 | 197,120,615 | 4.51% |
| 2025-11-28 | 42.07 | 42.68 | 40.64 | 41.01 | 40.95 | qfq | 4,338,868 | 179,696,323 | -1.06% |
| 2025-11-27 | 40.18 | 42.26 | 39.70 | 41.45 | 41.39 | qfq | 5,939,241 | 245,818,014 | 3.65% |
| 2025-11-26 | 39.47 | 40.31 | 39.12 | 39.99 | 39.94 | qfq | 2,505,429 | 99,978,494 | 1.37% |
| 2025-11-25 | 38.52 | 40.09 | 38.52 | 39.45 | 39.40 | qfq | 2,594,867 | 103,032,095 | 2.76% |
| 2025-11-24 | 38.30 | 39.08 | 37.24 | 38.39 | 38.34 | qfq | 2,086,487 | 79,463,141 | 0.73% |
| 2025-11-21 | 39.11 | 40.47 | 37.71 | 38.11 | 38.06 | qfq | 2,655,536 | 102,689,834 | -3.52% |
| 2025-11-20 | 38.89 | 39.86 | 38.75 | 39.50 | 39.45 | qfq | 2,780,441 | 109,684,428 | 2.23% |
| 2025-11-19 | 38.45 | 39.68 | 38.18 | 38.64 | 38.59 | qfq | 2,717,456 | 105,758,084 | 0.23% |
| 2025-11-18 | 38.01 | 38.80 | 37.46 | 38.55 | 38.50 | qfq | 2,513,916 | 96,026,288 | 1.45% |
| 2025-11-17 | 37.39 | 39.54 | 37.15 | 38.00 | 37.95 | qfq | 2,257,684 | 86,864,948 | 1.63% |
| 2025-11-14 | 37.32 | 37.88 | 37.17 | 37.39 | 37.34 | qfq | 846,440 | 31,839,412 | -0.29% |
| 2025-11-13 | 37.54 | 37.99 | 37.06 | 37.50 | 37.45 | qfq | 1,109,369 | 41,642,543 | -0.05% |
| 2025-11-12 | 37.62 | 37.64 | 36.91 | 37.52 | 37.47 | qfq | 894,060 | 33,308,511 | -0.45% |
| 2025-11-11 | 37.97 | 38.14 | 37.35 | 37.69 | 37.64 | qfq | 1,020,229 | 38,463,072 | -0.29% |
| 2025-11-10 | 38.16 | 38.35 | 37.66 | 37.80 | 37.75 | qfq | 935,108 | 35,453,887 | -0.08% |
| 2025-11-07 | 38.12 | 38.17 | 37.65 | 37.83 | 37.78 | qfq | 867,700 | 32,835,660 | -0.92% |
| 2025-11-06 | 37.89 | 38.20 | 37.71 | 38.18 | 38.13 | qfq | 918,120 | 34,888,194 | 0.77% |
| 2025-11-05 | 37.85 | 38.32 | 37.53 | 37.89 | 37.84 | qfq | 1,329,500 | 50,392,321 | -0.55% |
| 2025-11-04 | 39.12 | 39.14 | 37.91 | 38.10 | 38.05 | qfq | 1,444,860 | 55,383,260 | -2.61% |
| 2025-11-03 | 39.39 | 39.39 | 38.72 | 39.12 | 39.07 | qfq | 1,023,160 | 39,949,049 | -0.69% |
| 2025-10-31 | 39.30 | 39.80 | 39.20 | 39.39 | 39.34 | qfq | 1,156,891 | 45,710,448 | -0.03% |
| 2025-10-30 | 40.09 | 40.17 | 39.40 | 39.40 | 39.35 | qfq | 1,114,800 | 44,277,626 | -1.75% |
| 2025-10-29 | 40.52 | 40.93 | 39.96 | 40.10 | 40.05 | qfq | 1,276,480 | 51,349,388 | -1.67% |
| 2025-10-28 | 40.70 | 41.47 | 40.46 | 40.78 | 40.72 | qfq | 1,404,740 | 57,635,335 | 0.20% |
| 2025-10-27 | 41.26 | 41.40 | 40.30 | 40.70 | 40.64 | qfq | 1,658,800 | 67,556,554 | -1.36% |
| 2025-10-24 | 40.25 | 41.35 | 40.25 | 41.26 | 41.20 | qfq | 1,263,040 | 51,802,735 | 2.26% |
| 2025-10-23 | 39.93 | 40.49 | 39.71 | 40.35 | 40.30 | qfq | 820,364 | 32,810,445 | 0.25% |
| 2025-10-22 | 40.36 | 40.75 | 40.01 | 40.25 | 40.20 | qfq | 973,700 | 39,309,896 | -0.57% |
| 2025-10-21 | 38.94 | 40.50 | 38.84 | 40.48 | 40.43 | qfq | 1,539,019 | 61,227,201 | 3.98% |
| 2025-10-20 | 38.62 | 39.10 | 38.52 | 38.93 | 38.88 | qfq | 1,040,700 | 40,404,044 | 2.04% |
| 2025-10-17 | 39.13 | 39.38 | 38.15 | 38.15 | 38.10 | qfq | 1,247,240 | 48,284,764 | -2.75% |
| 2025-10-16 | 39.46 | 39.69 | 39.02 | 39.23 | 39.18 | qfq | 882,385 | 34,740,521 | -0.58% |
| 2025-10-15 | 39.51 | 39.70 | 38.74 | 39.46 | 39.41 | qfq | 1,059,479 | 41,633,820 | 1.18% |
| 2025-10-14 | 39.72 | 40.50 | 38.85 | 39.00 | 38.95 | qfq | 1,821,495 | 72,278,496 | -0.84% |
| 2025-10-13 | 36.36 | 39.45 | 36.36 | 39.33 | 39.28 | qfq | 2,236,964 | 86,052,530 | -3.13% |
| 2025-10-10 | 41.73 | 41.77 | 40.45 | 40.60 | 40.55 | qfq | 1,978,326 | 81,047,357 | -2.80% |
| 2025-10-09 | 41.60 | 42.50 | 41.60 | 41.77 | 41.71 | qfq | 1,714,120 | 72,171,592 | 0.02% |
| 2025-09-30 | 42.38 | 42.46 | 41.70 | 41.76 | 41.70 | qfq | 1,333,210 | 55,912,022 | -0.78% |
| 2025-09-29 | 41.27 | 42.58 | 41.22 | 42.09 | 42.03 | qfq | 1,773,267 | 74,458,407 | 1.45% |
| 2025-09-26 | 42.30 | 42.45 | 41.43 | 41.49 | 41.43 | qfq | 2,021,540 | 84,668,584 | -2.40% |
| 2025-09-25 | 42.50 | 43.42 | 42.50 | 42.51 | 42.45 | qfq | 2,302,579 | 98,942,603 | -0.47% |
| 2025-09-24 | 42.26 | 42.77 | 41.88 | 42.71 | 42.65 | qfq | 2,094,521 | 88,854,936 | 0.02% |
| 2025-09-23 | 43.73 | 43.83 | 41.81 | 42.70 | 42.64 | qfq | 3,570,859 | 152,136,709 | -2.98% |
| 2025-09-22 | 41.91 | 44.01 | 41.39 | 44.01 | 43.95 | qfq | 5,293,000 | 227,704,973 | 3.21% |
| 2025-09-19 | 44.00 | 46.38 | 42.23 | 42.64 | 42.58 | qfq | 6,190,909 | 271,690,409 | 2.01% |
| 2025-09-18 | 42.46 | 42.98 | 41.39 | 41.80 | 41.74 | qfq | 2,248,513 | 95,163,037 | -1.72% |
| 2025-09-17 | 41.80 | 42.94 | 41.80 | 42.53 | 42.47 | qfq | 1,818,162 | 77,313,850 | 1.50% |
| 2025-09-16 | 41.25 | 41.98 | 41.04 | 41.90 | 41.84 | qfq | 1,393,304 | 58,127,523 | 0.84% |
| 2025-09-15 | 41.78 | 41.98 | 41.31 | 41.55 | 41.49 | qfq | 1,188,920 | 49,545,734 | -0.53% |
| 2025-09-12 | 42.11 | 42.34 | 41.63 | 41.77 | 41.71 | qfq | 1,540,132 | 64,620,071 | -0.90% |
| 2025-09-11 | 40.91 | 42.39 | 40.77 | 42.15 | 42.09 | qfq | 1,913,171 | 79,910,668 | 2.38% |
| 2025-09-10 | 41.17 | 41.95 | 41.04 | 41.17 | 41.11 | qfq | 1,294,211 | 53,702,969 | 0.02% |
| 2025-09-09 | 42.10 | 42.19 | 40.78 | 41.16 | 41.10 | qfq | 1,623,684 | 67,280,828 | -2.44% |
| 2025-09-08 | 41.81 | 42.42 | 41.48 | 42.19 | 42.13 | qfq | 1,679,720 | 70,400,555 | 1.15% |
| 2025-09-05 | 40.47 | 41.96 | 40.20 | 41.71 | 41.65 | qfq | 2,490,187 | 102,795,104 | 3.09% |
| 2025-09-04 | 41.39 | 41.93 | 39.76 | 40.46 | 40.41 | qfq | 2,924,520 | 119,654,677 | -0.95% |
| 2025-09-03 | 42.70 | 43.22 | 40.58 | 40.85 | 40.79 | qfq | 2,368,719 | 99,260,970 | -3.20% |
| 2025-09-02 | 43.45 | 44.08 | 41.33 | 42.20 | 42.14 | qfq | 2,619,782 | 110,777,674 | -3.32% |
| 2025-09-01 | 44.35 | 44.95 | 43.43 | 43.65 | 43.59 | qfq | 2,425,798 | 106,499,961 | -0.91% |
| 2025-08-29 | 44.62 | 44.88 | 43.60 | 44.05 | 43.99 | qfq | 2,193,279 | 96,727,340 | -1.85% |
| 2025-08-28 | 44.10 | 44.98 | 43.00 | 44.88 | 44.82 | qfq | 3,548,859 | 156,943,126 | 1.77% |
| 2025-08-27 | 45.90 | 47.23 | 44.09 | 44.10 | 44.04 | qfq | 4,477,651 | 204,139,632 | -3.96% |
| 2025-08-26 | 46.80 | 46.88 | 45.08 | 45.92 | 45.86 | qfq | 3,961,999 | 182,220,322 | -3.02% |
| 2025-08-25 | 47.00 | 47.40 | 46.13 | 47.35 | 47.29 | qfq | 4,873,009 | 228,054,478 | 0.55% |
| 2025-08-22 | 44.52 | 48.05 | 44.52 | 47.09 | 47.03 | qfq | 6,281,003 | 292,089,255 | 4.99% |
| 2025-08-21 | 46.02 | 46.91 | 44.40 | 44.85 | 44.79 | qfq | 4,936,403 | 223,007,731 | -2.58% |
| 2025-08-20 | 43.32 | 46.04 | 43.27 | 46.04 | 45.98 | qfq | 5,764,114 | 259,833,361 | 5.60% |
| 2025-08-19 | 43.90 | 44.48 | 43.16 | 43.60 | 43.54 | qfq | 2,786,620 | 121,570,105 | -0.34% |
| 2025-08-18 | 41.81 | 44.07 | 41.70 | 43.75 | 43.69 | qfq | 4,376,497 | 188,999,688 | 4.64% |
| 2025-08-15 | 40.96 | 42.06 | 40.81 | 41.81 | 41.75 | qfq | 2,359,760 | 98,302,380 | 2.00% |
| 2025-08-14 | 42.10 | 42.32 | 40.95 | 40.99 | 40.93 | qfq | 2,283,677 | 94,513,392 | -2.64% |
| 2025-08-13 | 42.00 | 42.70 | 41.33 | 42.10 | 42.04 | qfq | 2,745,371 | 115,002,626 | 0.10% |
| 2025-08-12 | 42.72 | 42.81 | 41.61 | 42.06 | 42.00 | qfq | 2,576,264 | 108,362,402 | -1.54% |
| 2025-08-11 | 41.58 | 42.98 | 41.00 | 42.72 | 42.66 | qfq | 3,411,803 | 143,829,237 | 2.94% |
| 2025-08-08 | 41.17 | 41.65 | 40.38 | 41.50 | 41.44 | qfq | 2,475,444 | 101,811,857 | 0.56% |
| 2025-08-07 | 41.14 | 41.84 | 40.75 | 41.27 | 41.21 | qfq | 2,578,376 | 106,091,665 | -0.31% |
| 2025-08-06 | 40.66 | 41.95 | 40.22 | 41.40 | 41.34 | qfq | 3,637,836 | 150,443,264 | 2.30% |
| 2025-08-05 | 39.81 | 40.60 | 39.77 | 40.47 | 40.42 | qfq | 2,577,500 | 103,743,491 | 2.12% |
| 2025-08-04 | 39.22 | 39.74 | 39.00 | 39.63 | 39.58 | qfq | 1,593,840 | 62,949,170 | 0.61% |
| 2025-08-01 | 39.22 | 39.79 | 38.99 | 39.39 | 39.34 | qfq | 1,559,820 | 61,412,374 | 0.61% |
| 2025-07-31 | 39.62 | 40.38 | 39.00 | 39.15 | 39.10 | qfq | 2,125,588 | 84,390,300 | -1.19% |
| 2025-07-30 | 40.43 | 40.62 | 39.39 | 39.62 | 39.57 | qfq | 2,113,380 | 84,255,269 | -1.69% |
| 2025-07-29 | 39.95 | 40.52 | 39.76 | 40.30 | 40.25 | qfq | 2,124,220 | 85,107,632 | 0.32% |
| 2025-07-28 | 39.69 | 40.19 | 39.28 | 40.17 | 40.12 | qfq | 3,060,300 | 122,039,629 | 1.59% |
| 2025-07-25 | 39.10 | 39.58 | 38.85 | 39.54 | 39.49 | qfq | 2,397,600 | 94,225,027 | 1.15% |
| 2025-07-24 | 38.50 | 40.10 | 38.38 | 39.09 | 39.04 | qfq | 3,132,224 | 122,652,572 | 2.33% |
| 2025-07-23 | 38.55 | 38.77 | 38.10 | 38.20 | 38.15 | qfq | 1,296,200 | 49,787,046 | -0.78% |
| 2025-07-22 | 39.00 | 39.38 | 38.43 | 38.50 | 38.45 | qfq | 2,007,337 | 77,927,647 | -1.69% |
| 2025-07-21 | 38.91 | 39.38 | 38.40 | 39.16 | 39.11 | qfq | 2,128,800 | 82,760,019 | 0.28% |
| 2025-07-18 | 39.30 | 39.50 | 38.76 | 39.05 | 39.00 | qfq | 2,281,754 | 89,033,971 | -1.14% |
| 2025-07-17 | 38.15 | 39.50 | 37.86 | 39.50 | 39.45 | qfq | 3,160,597 | 123,263,469 | 3.89% |
| 2025-07-16 | 38.56 | 38.67 | 37.92 | 38.02 | 37.97 | qfq | 1,520,720 | 58,171,015 | -1.35% |
| 2025-07-15 | 38.78 | 38.78 | 37.91 | 38.54 | 38.49 | qfq | 1,714,600 | 65,781,913 | -0.39% |
| 2025-07-14 | 38.16 | 38.98 | 37.79 | 38.69 | 38.64 | qfq | 1,625,417 | 62,597,381 | 1.60% |
| 2025-07-11 | 37.92 | 38.24 | 37.41 | 38.08 | 38.03 | qfq | 1,442,952 | 54,557,519 | 0.34% |
| 2025-07-10 | 38.76 | 38.94 | 37.86 | 37.95 | 37.90 | qfq | 1,662,480 | 63,448,187 | -2.09% |
| 2025-07-09 | 38.65 | 39.12 | 38.48 | 38.76 | 38.71 | qfq | 2,082,634 | 80,803,314 | 0.28% |
| 2025-07-08 | 37.83 | 39.12 | 37.70 | 38.65 | 38.60 | qfq | 2,342,699 | 90,577,380 | 1.71% |
| 2025-07-07 | 37.81 | 38.07 | 37.40 | 38.00 | 37.80 | qfq | 1,217,173 | 45,942,110 | -0.08% |
| 2025-07-04 | 38.23 | 38.69 | 37.84 | 38.03 | 37.83 | qfq | 1,354,840 | 51,693,824 | -1.25% |
| 2025-07-03 | 38.22 | 38.74 | 38.20 | 38.51 | 38.31 | qfq | 1,792,252 | 68,992,378 | 0.79% |
| 2025-07-02 | 38.72 | 38.87 | 37.75 | 38.21 | 38.01 | qfq | 2,042,640 | 77,960,997 | -1.37% |
| 2025-07-01 | 38.85 | 39.08 | 38.18 | 38.74 | 38.54 | qfq | 2,151,384 | 83,203,283 | -0.41% |
| 2025-06-30 | 38.40 | 39.04 | 38.20 | 38.90 | 38.69 | qfq | 2,887,017 | 111,697,576 | 1.14% |
| 2025-06-27 | 37.96 | 38.71 | 37.57 | 38.46 | 38.26 | qfq | 3,768,244 | 144,530,178 | 1.85% |
| 2025-06-26 | 37.66 | 38.17 | 37.40 | 37.76 | 37.56 | qfq | 2,540,040 | 95,892,991 | 0.05% |
| 2025-06-25 | 37.54 | 37.80 | 37.12 | 37.74 | 37.54 | qfq | 2,269,764 | 85,159,707 | 0.56% |
| 2025-06-24 | 36.74 | 37.59 | 36.39 | 37.53 | 37.33 | qfq | 2,634,551 | 97,980,402 | 3.13% |
| 2025-06-23 | 35.82 | 36.45 | 35.51 | 36.39 | 36.20 | qfq | 1,354,020 | 48,984,705 | 1.59% |
| 2025-06-20 | 35.98 | 37.00 | 35.80 | 35.82 | 35.63 | qfq | 1,677,000 | 60,718,206 | -1.05% |
| 2025-06-19 | 36.75 | 37.29 | 36.05 | 36.20 | 36.01 | qfq | 1,841,080 | 67,600,789 | -1.36% |
| 2025-06-18 | 36.43 | 36.78 | 36.13 | 36.70 | 36.51 | qfq | 1,448,600 | 52,911,189 | 0.71% |
| 2025-06-17 | 36.45 | 36.87 | 36.01 | 36.44 | 36.25 | qfq | 1,182,714 | 43,022,339 | 0.72% |
| 2025-06-16 | 35.99 | 36.65 | 35.70 | 36.18 | 35.99 | qfq | 1,158,069 | 42,096,289 | 0.95% |
| 2025-06-13 | 36.55 | 36.72 | 35.61 | 35.84 | 35.65 | qfq | 1,455,008 | 52,474,993 | -2.26% |
| 2025-06-12 | 36.38 | 36.89 | 36.18 | 36.67 | 36.48 | qfq | 1,244,920 | 45,605,051 | 0.25% |
| 2025-06-11 | 36.54 | 36.90 | 36.25 | 36.58 | 36.39 | qfq | 1,050,817 | 38,511,148 | 0.72% |
| 2025-06-10 | 36.99 | 37.17 | 35.73 | 36.32 | 36.13 | qfq | 1,531,300 | 55,748,681 | -1.81% |
| 2025-06-09 | 36.97 | 37.36 | 36.97 | 36.99 | 36.79 | qfq | 1,443,972 | 53,601,888 | 0.35% |
| 2025-06-06 | 37.10 | 37.31 | 36.75 | 36.86 | 36.67 | qfq | 1,290,813 | 47,685,915 | -1.36% |
| 2025-06-05 | 36.95 | 37.61 | 36.61 | 37.37 | 37.17 | qfq | 2,327,205 | 86,652,630 | 1.69% |
| 2025-06-04 | 36.68 | 37.00 | 36.40 | 36.75 | 36.56 | qfq | 1,336,700 | 49,163,721 | 0.22% |
| 2025-06-03 | 35.90 | 36.85 | 35.90 | 36.67 | 36.48 | qfq | 1,523,024 | 55,591,879 | 1.19% |
| 2025-05-30 | 37.21 | 37.21 | 36.15 | 36.24 | 36.05 | qfq | 1,529,117 | 55,736,193 | -2.69% |
| 2025-05-29 | 36.47 | 37.35 | 36.47 | 37.24 | 37.04 | qfq | 1,579,300 | 58,659,527 | 1.47% |
| 2025-05-28 | 37.16 | 37.85 | 36.53 | 36.70 | 36.51 | qfq | 1,543,684 | 57,095,320 | -0.92% |
| 2025-05-27 | 37.71 | 37.71 | 36.92 | 37.04 | 36.84 | qfq | 1,889,156 | 70,090,916 | -2.17% |
| 2025-05-26 | 37.50 | 38.06 | 37.40 | 37.86 | 37.66 | qfq | 1,675,920 | 63,312,063 | 0.85% |
| 2025-05-23 | 38.25 | 38.60 | 37.42 | 37.54 | 37.34 | qfq | 2,260,960 | 86,053,359 | -1.73% |
| 2025-05-22 | 38.60 | 39.02 | 38.10 | 38.20 | 38.00 | qfq | 2,239,680 | 86,314,874 | -1.67% |
| 2025-05-21 | 39.30 | 39.49 | 38.38 | 38.85 | 38.64 | qfq | 2,806,811 | 109,080,733 | -1.62% |
| 2025-05-20 | 39.13 | 39.88 | 38.73 | 39.49 | 39.28 | qfq | 3,213,640 | 126,714,335 | 0.15% |
| 2025-05-19 | 39.28 | 39.65 | 38.48 | 39.43 | 39.22 | qfq | 3,280,920 | 128,236,950 | 0.38% |
| 2025-05-16 | 38.55 | 40.09 | 38.27 | 39.28 | 39.07 | qfq | 3,814,780 | 150,406,227 | 1.45% |
| 2025-05-15 | 39.84 | 40.08 | 38.50 | 38.72 | 38.52 | qfq | 3,569,552 | 138,991,297 | -2.74% |
| 2025-05-14 | 39.77 | 40.36 | 38.88 | 39.81 | 39.60 | qfq | 5,599,732 | 221,300,958 | 0.10% |
| 2025-05-13 | 40.38 | 41.19 | 39.60 | 39.77 | 39.56 | qfq | 6,037,012 | 241,574,207 | -0.85% |
| 2025-05-12 | 39.00 | 40.30 | 38.66 | 40.11 | 39.90 | qfq | 7,793,601 | 307,942,646 | 5.91% |
| 2025-05-09 | 39.30 | 39.90 | 37.74 | 37.87 | 37.67 | qfq | 7,386,734 | 282,214,361 | -6.01% |
| 2025-05-08 | 39.22 | 40.80 | 38.96 | 40.29 | 40.08 | qfq | 9,736,819 | 389,342,905 | 0.52% |
| 2025-05-07 | 40.00 | 42.65 | 39.81 | 40.08 | 39.87 | qfq | 13,599,479 | 558,141,743 | -1.04% |
| 2025-05-06 | 42.70 | 42.90 | 39.36 | 40.50 | 40.29 | qfq | 14,502,783 | 584,066,346 | 0.35% |
| 2025-04-30 | 34.20 | 40.36 | 34.20 | 40.36 | 40.15 | qfq | 11,178,120 | 429,751,952 | 20.01% |
| 2025-04-29 | 32.57 | 33.85 | 32.22 | 33.63 | 33.45 | qfq | 3,700,200 | 123,326,192 | 4.73% |
| 2025-04-28 | 30.53 | 32.35 | 30.30 | 32.11 | 31.94 | qfq | 3,186,142 | 100,936,472 | 4.15% |
| 2025-04-25 | 30.75 | 31.10 | 30.50 | 30.83 | 30.67 | qfq | 1,100,900 | 33,986,569 | 1.02% |
| 2025-04-24 | 31.12 | 31.30 | 30.17 | 30.52 | 30.36 | qfq | 1,574,000 | 48,379,446 | -1.39% |
| 2025-04-23 | 30.95 | 31.14 | 30.60 | 30.95 | 30.79 | qfq | 1,504,699 | 46,439,566 | 1.64% |
| 2025-04-22 | 30.03 | 30.63 | 30.02 | 30.45 | 30.29 | qfq | 867,400 | 26,370,032 | 0.23% |
| 2025-04-21 | 29.98 | 30.45 | 29.40 | 30.38 | 30.22 | qfq | 985,020 | 29,732,901 | 1.61% |
| 2025-04-18 | 30.00 | 30.35 | 29.60 | 29.90 | 29.74 | qfq | 1,014,400 | 30,397,546 | -0.53% |
| 2025-04-17 | 29.91 | 30.45 | 29.60 | 30.06 | 29.90 | qfq | 1,023,400 | 30,890,063 | 0.54% |
| 2025-04-16 | 30.80 | 30.80 | 29.22 | 29.90 | 29.74 | qfq | 1,316,700 | 39,377,436 | -2.45% |
| 2025-04-15 | 30.72 | 30.88 | 30.10 | 30.65 | 30.49 | qfq | 1,277,840 | 38,915,809 | 0.26% |
| 2025-04-14 | 31.37 | 31.88 | 30.55 | 30.57 | 30.41 | qfq | 2,200,580 | 68,569,163 | 1.49% |
| 2025-04-11 | 29.58 | 30.62 | 29.58 | 30.12 | 29.96 | qfq | 1,873,840 | 56,519,977 | 0.37% |
| 2025-04-10 | 30.20 | 31.18 | 29.81 | 30.01 | 29.85 | qfq | 3,060,620 | 93,539,734 | 2.95% |
| 2025-04-09 | 28.00 | 29.44 | 25.68 | 29.15 | 29.00 | qfq | 3,095,160 | 86,445,993 | 1.32% |
| 2025-04-08 | 29.00 | 30.00 | 27.65 | 28.77 | 28.62 | qfq | 3,547,471 | 102,159,132 | -1.44% |
| 2025-04-07 | 31.00 | 33.64 | 29.19 | 29.19 | 29.04 | qfq | 4,193,540 | 128,578,663 | -20.01% |
| 2025-04-03 | 35.00 | 37.77 | 35.00 | 36.49 | 36.30 | qfq | 6,043,499 | 223,045,708 | 1.11% |
| 2025-04-02 | 33.82 | 37.88 | 33.76 | 36.09 | 35.90 | qfq | 5,073,619 | 181,985,607 | 6.71% |
| 2025-04-01 | 33.58 | 34.50 | 33.58 | 33.82 | 33.64 | qfq | 1,390,620 | 47,393,563 | 0.71% |
| 2025-03-31 | 34.03 | 34.04 | 32.95 | 33.58 | 33.40 | qfq | 1,690,760 | 56,469,784 | -2.33% |
| 2025-03-28 | 34.45 | 34.84 | 34.01 | 34.38 | 34.20 | qfq | 1,653,640 | 57,006,756 | 0.38% |
| 2025-03-27 | 34.82 | 34.82 | 33.81 | 34.25 | 34.07 | qfq | 1,436,600 | 49,332,669 | -2.17% |
| 2025-03-26 | 35.01 | 35.72 | 34.67 | 35.01 | 34.82 | qfq | 1,529,344 | 53,784,738 | 0.98% |
| 2025-03-25 | 35.50 | 35.88 | 34.30 | 34.67 | 34.49 | qfq | 2,044,100 | 71,146,602 | -3.13% |
| 2025-03-24 | 36.10 | 37.18 | 34.39 | 35.79 | 35.60 | qfq | 3,118,780 | 111,331,580 | -0.14% |
| 2025-03-21 | 37.80 | 37.80 | 35.50 | 35.84 | 35.65 | qfq | 3,904,282 | 141,832,306 | -5.54% |
| 2025-03-20 | 38.70 | 38.98 | 37.93 | 37.94 | 37.74 | qfq | 3,543,004 | 135,450,990 | -2.67% |
| 2025-03-19 | 38.41 | 39.43 | 37.94 | 38.98 | 38.77 | qfq | 4,649,300 | 179,907,459 | 1.51% |
| 2025-03-18 | 38.30 | 38.95 | 37.90 | 38.40 | 38.20 | qfq | 3,840,800 | 147,295,406 | -0.10% |
| 2025-03-17 | 37.35 | 39.00 | 36.66 | 38.44 | 38.24 | qfq | 5,809,040 | 221,944,121 | 4.12% |
| 2025-03-14 | 35.91 | 36.92 | 35.36 | 36.92 | 36.72 | qfq | 2,068,004 | 75,199,949 | 2.38% |
| 2025-03-13 | 36.82 | 37.09 | 35.42 | 36.06 | 35.87 | qfq | 2,564,240 | 92,444,074 | -2.72% |
| 2025-03-12 | 36.97 | 37.75 | 36.66 | 37.07 | 36.87 | qfq | 2,579,200 | 95,901,449 | 0.32% |
| 2025-03-11 | 36.73 | 37.24 | 36.30 | 36.95 | 36.75 | qfq | 2,195,182 | 80,693,625 | -0.67% |
| 2025-03-10 | 37.48 | 38.30 | 37.00 | 37.20 | 37.00 | qfq | 3,061,080 | 114,557,600 | -1.33% |
| 2025-03-07 | 37.84 | 39.18 | 37.45 | 37.70 | 37.50 | qfq | 5,053,180 | 192,655,046 | -0.34% |
| 2025-03-06 | 36.83 | 38.61 | 36.60 | 37.83 | 37.63 | qfq | 5,451,602 | 205,932,425 | 3.19% |
| 2025-03-05 | 36.68 | 36.68 | 35.55 | 36.66 | 36.47 | qfq | 2,480,280 | 89,677,971 | 0.55% |
| 2025-03-04 | 35.23 | 36.46 | 35.06 | 36.46 | 36.27 | qfq | 2,708,520 | 97,488,825 | 2.44% |
| 2025-03-03 | 36.63 | 37.00 | 35.18 | 35.59 | 35.40 | qfq | 4,258,744 | 153,178,780 | -2.01% |
| 2025-02-28 | 36.88 | 38.49 | 36.32 | 36.32 | 36.13 | qfq | 7,203,432 | 270,299,855 | -2.52% |
| 2025-02-27 | 37.71 | 38.18 | 36.28 | 37.26 | 37.06 | qfq | 4,236,720 | 157,064,634 | -1.38% |
| 2025-02-26 | 37.93 | 38.47 | 37.45 | 37.78 | 37.58 | qfq | 5,014,788 | 190,120,761 | 1.48% |
| 2025-02-25 | 36.85 | 37.96 | 36.70 | 37.23 | 37.03 | qfq | 3,888,220 | 145,412,009 | -0.77% |
| 2025-02-24 | 36.74 | 37.97 | 36.06 | 37.52 | 37.32 | qfq | 6,016,660 | 224,915,696 | 1.93% |
| 2025-02-21 | 37.17 | 37.22 | 36.24 | 36.81 | 36.62 | qfq | 3,625,592 | 133,166,508 | 0.03% |
| 2025-02-20 | 36.12 | 36.99 | 35.58 | 36.80 | 36.61 | qfq | 4,235,420 | 154,313,106 | 2.39% |
| 2025-02-19 | 34.59 | 36.01 | 34.45 | 35.94 | 35.75 | qfq | 3,130,960 | 110,858,161 | 3.90% |
| 2025-02-18 | 36.13 | 36.48 | 34.43 | 34.59 | 34.41 | qfq | 3,326,406 | 117,688,007 | -4.76% |
| 2025-02-17 | 36.70 | 36.85 | 35.70 | 36.32 | 36.13 | qfq | 3,483,929 | 126,501,526 | -0.27% |
| 2025-02-14 | 35.97 | 36.77 | 35.66 | 36.42 | 36.23 | qfq | 3,971,697 | 143,972,797 | 0.89% |
| 2025-02-13 | 37.45 | 37.91 | 35.74 | 36.10 | 35.91 | qfq | 5,429,370 | 197,478,210 | -5.32% |
| 2025-02-12 | 37.31 | 38.50 | 37.00 | 38.13 | 37.93 | qfq | 7,556,683 | 284,311,338 | 1.27% |
| 2025-02-11 | 38.20 | 40.66 | 37.51 | 37.65 | 37.45 | qfq | 8,079,863 | 310,115,735 | 0.08% |
| 2025-02-10 | 37.44 | 38.55 | 37.00 | 37.62 | 37.42 | qfq | 7,411,296 | 279,768,715 | 1.46% |
| 2025-02-07 | 35.79 | 38.24 | 35.30 | 37.08 | 36.88 | qfq | 9,807,510 | 362,291,370 | 3.11% |
| 2025-02-06 | 35.80 | 37.99 | 35.12 | 35.96 | 35.77 | qfq | 11,181,858 | 406,599,231 | -0.91% |
| 2025-02-05 | 31.12 | 36.29 | 31.10 | 36.29 | 36.10 | qfq | 13,186,573 | 464,964,904 | 20.01% |
| 2025-01-27 | 30.91 | 31.38 | 30.20 | 30.24 | 30.08 | qfq | 1,361,040 | 41,697,804 | -2.26% |
| 2025-01-24 | 30.61 | 31.05 | 30.56 | 30.94 | 30.78 | qfq | 1,487,089 | 45,861,153 | 0.45% |
| 2025-01-23 | 31.19 | 31.68 | 30.60 | 30.80 | 30.64 | qfq | 1,743,884 | 54,482,758 | 0.03% |
| 2025-01-22 | 31.25 | 31.69 | 30.57 | 30.79 | 30.63 | qfq | 1,488,000 | 46,111,389 | -1.66% |
| 2025-01-21 | 31.63 | 31.80 | 30.82 | 31.31 | 31.14 | qfq | 1,649,720 | 51,430,948 | -0.54% |
| 2025-01-20 | 31.65 | 32.13 | 31.31 | 31.48 | 31.31 | qfq | 2,335,369 | 74,032,097 | 0.96% |
| 2025-01-17 | 31.00 | 31.40 | 30.71 | 31.18 | 31.02 | qfq | 1,977,897 | 61,577,199 | 0.42% |
| 2025-01-16 | 31.30 | 31.85 | 30.69 | 31.05 | 30.89 | qfq | 2,250,128 | 70,317,332 | 0.00% |
| 2025-01-15 | 31.91 | 32.19 | 30.81 | 31.05 | 30.89 | qfq | 3,038,340 | 94,812,371 | -2.63% |
| 2025-01-14 | 30.63 | 31.91 | 30.50 | 31.89 | 31.72 | qfq | 3,976,279 | 124,717,707 | 4.66% |
| 2025-01-13 | 32.25 | 32.84 | 30.31 | 30.47 | 30.31 | qfq | 4,679,202 | 146,908,822 | -9.72% |
| 2025-01-10 | 36.75 | 36.78 | 33.74 | 33.75 | 33.57 | qfq | 5,816,989 | 206,456,523 | -9.66% |
| 2025-01-09 | 35.70 | 37.60 | 35.30 | 37.36 | 37.16 | qfq | 7,771,272 | 285,258,556 | 3.63% |
| 2025-01-08 | 36.50 | 36.67 | 35.19 | 36.05 | 35.86 | qfq | 5,906,561 | 213,177,221 | -3.76% |
| 2025-01-07 | 35.53 | 37.46 | 34.35 | 37.46 | 37.26 | qfq | 8,847,464 | 315,960,642 | 2.13% |
| 2025-01-06 | 35.20 | 37.76 | 34.00 | 36.68 | 36.49 | qfq | 10,258,674 | 370,517,213 | 4.32% |
| 2025-01-03 | 34.30 | 35.37 | 32.46 | 35.16 | 34.97 | qfq | 6,406,104 | 220,011,518 | 3.63% |
| 2025-01-02 | 34.30 | 35.66 | 33.37 | 33.93 | 33.75 | qfq | 3,918,748 | 135,878,121 | -1.08% |
| 2024-12-31 | 35.00 | 35.73 | 33.97 | 34.30 | 34.12 | qfq | 3,200,688 | 110,519,868 | -2.81% |
| 2024-12-30 | 34.35 | 35.48 | 33.28 | 35.29 | 35.10 | qfq | 4,562,301 | 158,908,245 | 2.56% |
| 2024-12-27 | 32.90 | 36.00 | 32.70 | 34.41 | 34.23 | qfq | 4,996,248 | 172,736,526 | 4.59% |
| 2024-12-26 | 32.21 | 33.33 | 31.80 | 32.90 | 32.73 | qfq | 1,496,400 | 49,314,596 | 2.14% |
| 2024-12-25 | 33.11 | 33.11 | 31.60 | 32.21 | 32.04 | qfq | 1,385,740 | 44,703,766 | -2.51% |
| 2024-12-24 | 32.60 | 33.30 | 32.16 | 33.04 | 32.87 | qfq | 1,567,328 | 51,364,168 | 1.82% |
| 2024-12-23 | 34.50 | 34.64 | 32.32 | 32.45 | 32.28 | qfq | 2,351,310 | 78,036,519 | -5.59% |
| 2024-12-20 | 33.48 | 34.98 | 33.25 | 34.37 | 34.19 | qfq | 2,423,610 | 83,615,040 | 2.29% |
| 2024-12-19 | 32.69 | 33.95 | 32.49 | 33.60 | 33.42 | qfq | 1,884,800 | 62,719,669 | 1.24% |
| 2024-12-18 | 33.13 | 33.66 | 31.51 | 33.19 | 33.01 | qfq | 2,345,120 | 76,703,517 | 1.81% |
| 2024-12-17 | 34.60 | 34.60 | 32.51 | 32.60 | 32.43 | qfq | 2,344,680 | 77,951,283 | -4.65% |
| 2024-12-16 | 34.91 | 35.27 | 33.99 | 34.19 | 34.01 | qfq | 2,558,920 | 88,417,086 | -1.98% |
| 2024-12-13 | 35.81 | 36.50 | 34.87 | 34.88 | 34.70 | qfq | 3,710,346 | 132,021,774 | -3.27% |
| 2024-12-12 | 36.26 | 37.87 | 35.79 | 36.06 | 35.87 | qfq | 6,126,826 | 224,165,340 | 0.70% |
| 2024-12-11 | 34.65 | 36.23 | 34.56 | 35.81 | 35.62 | qfq | 5,392,987 | 191,582,857 | 3.47% |
| 2024-12-10 | 35.13 | 35.50 | 34.35 | 34.61 | 34.43 | qfq | 3,763,109 | 131,077,000 | 0.90% |
| 2024-12-09 | 33.90 | 34.71 | 33.50 | 34.30 | 34.12 | qfq | 2,356,535 | 80,376,655 | 1.06% |
| 2024-12-06 | 33.51 | 34.07 | 33.30 | 33.94 | 33.76 | qfq | 2,418,598 | 81,556,516 | 0.41% |
| 2024-12-05 | 33.77 | 34.18 | 33.16 | 33.80 | 33.62 | qfq | 2,202,728 | 74,550,042 | 0.93% |
| 2024-12-04 | 34.09 | 34.29 | 33.26 | 33.49 | 33.31 | qfq | 2,488,726 | 83,760,326 | -2.42% |
| 2024-12-03 | 33.79 | 35.31 | 33.13 | 34.32 | 34.14 | qfq | 3,653,945 | 124,809,148 | 1.27% |
| 2024-12-02 | 32.91 | 33.92 | 32.77 | 33.89 | 33.71 | qfq | 2,441,369 | 81,902,989 | 2.92% |
| 2024-11-29 | 32.63 | 33.29 | 32.00 | 32.93 | 32.76 | qfq | 1,914,200 | 62,588,459 | 1.07% |
| 2024-11-28 | 33.20 | 33.70 | 32.46 | 32.58 | 32.41 | qfq | 1,830,180 | 60,443,455 | -1.15% |
| 2024-11-27 | 32.22 | 33.17 | 31.30 | 32.96 | 32.79 | qfq | 2,086,780 | 66,630,993 | 1.92% |
| 2024-11-26 | 32.88 | 33.86 | 32.28 | 32.34 | 32.17 | qfq | 1,623,580 | 53,523,134 | -2.56% |
| 2024-11-25 | 33.02 | 33.32 | 32.13 | 33.19 | 33.01 | qfq | 1,965,532 | 64,201,166 | 0.79% |
| 2024-11-22 | 34.50 | 35.09 | 32.91 | 32.93 | 32.76 | qfq | 2,853,940 | 97,547,685 | -5.43% |
| 2024-11-21 | 34.98 | 35.23 | 34.31 | 34.82 | 34.64 | qfq | 3,279,022 | 114,148,889 | -2.16% |
| 2024-11-20 | 34.20 | 35.72 | 33.70 | 35.59 | 35.40 | qfq | 5,542,033 | 192,783,794 | 4.43% |
| 2024-11-19 | 32.19 | 34.15 | 32.19 | 34.08 | 33.90 | qfq | 3,612,160 | 120,947,154 | 5.84% |
| 2024-11-18 | 34.70 | 35.10 | 31.90 | 32.20 | 32.03 | qfq | 3,347,049 | 109,735,999 | -6.91% |
| 2024-11-15 | 34.37 | 35.93 | 34.37 | 34.59 | 34.41 | qfq | 3,989,121 | 140,009,173 | -0.95% |
| 2024-11-14 | 35.10 | 36.43 | 34.68 | 34.92 | 34.74 | qfq | 4,399,779 | 156,069,008 | -1.50% |
| 2024-11-13 | 34.62 | 35.46 | 33.90 | 35.45 | 35.26 | qfq | 3,808,477 | 131,893,403 | 0.11% |
| 2024-11-12 | 34.82 | 36.64 | 34.28 | 35.41 | 35.22 | qfq | 6,336,012 | 223,615,057 | 2.22% |
| 2024-11-11 | 33.69 | 34.64 | 33.18 | 34.64 | 34.46 | qfq | 3,941,651 | 134,793,444 | 2.58% |
| 2024-11-08 | 33.23 | 33.98 | 33.06 | 33.77 | 33.59 | qfq | 3,953,258 | 132,640,442 | 2.80% |
| 2024-11-07 | 32.50 | 32.85 | 32.12 | 32.85 | 32.68 | qfq | 2,339,419 | 76,138,706 | 1.11% |
| 2024-11-06 | 33.00 | 33.19 | 32.14 | 32.49 | 32.32 | qfq | 2,983,337 | 97,509,543 | -1.07% |
| 2024-11-05 | 32.12 | 33.19 | 32.06 | 32.84 | 32.67 | qfq | 2,921,676 | 95,496,055 | 1.77% |
| 2024-11-04 | 31.31 | 32.55 | 31.31 | 32.27 | 32.10 | qfq | 1,964,260 | 62,889,027 | 2.84% |
| 2024-11-01 | 32.89 | 32.94 | 31.31 | 31.38 | 31.21 | qfq | 3,118,835 | 99,632,976 | -4.85% |
| 2024-10-31 | 33.59 | 33.83 | 32.80 | 32.98 | 32.81 | qfq | 3,756,180 | 124,925,996 | -2.80% |
| 2024-10-30 | 33.10 | 35.00 | 33.01 | 33.93 | 33.75 | qfq | 4,378,200 | 149,575,788 | 1.95% |
| 2024-10-29 | 34.47 | 35.29 | 33.28 | 33.28 | 33.10 | qfq | 3,501,125 | 119,616,225 | -4.29% |
| 2024-10-28 | 33.98 | 34.96 | 33.65 | 34.77 | 34.59 | qfq | 3,552,966 | 122,477,835 | 2.78% |
| 2024-10-25 | 33.30 | 34.56 | 33.08 | 33.83 | 33.65 | qfq | 3,309,605 | 112,254,062 | 1.96% |
| 2024-10-24 | 33.18 | 33.67 | 32.72 | 33.18 | 33.00 | qfq | 1,679,533 | 55,705,844 | -1.22% |
| 2024-10-23 | 33.55 | 34.19 | 33.29 | 33.59 | 33.41 | qfq | 2,687,510 | 90,665,394 | -0.91% |
| 2024-10-22 | 33.94 | 34.58 | 33.03 | 33.90 | 33.72 | qfq | 3,681,893 | 124,137,771 | 0.00% |
| 2024-10-21 | 32.90 | 34.66 | 32.90 | 33.90 | 33.72 | qfq | 4,537,064 | 154,566,236 | 2.79% |
| 2024-10-18 | 31.48 | 33.65 | 31.01 | 32.98 | 32.81 | qfq | 4,805,146 | 157,604,770 | 4.43% |
| 2024-10-17 | 32.55 | 32.95 | 31.46 | 31.58 | 31.41 | qfq | 3,753,040 | 120,850,970 | -2.98% |
| 2024-10-16 | 30.56 | 32.64 | 30.39 | 32.55 | 32.38 | qfq | 3,856,690 | 121,943,638 | 4.26% |
| 2024-10-15 | 32.14 | 32.80 | 31.20 | 31.22 | 31.05 | qfq | 2,451,185 | 78,543,537 | -2.89% |
| 2024-10-14 | 30.42 | 32.15 | 30.06 | 32.15 | 31.98 | qfq | 2,878,072 | 89,869,851 | 5.72% |
| 2024-10-11 | 32.55 | 32.55 | 29.93 | 30.41 | 30.25 | qfq | 2,949,150 | 91,170,138 | -5.62% |
| 2024-10-10 | 32.15 | 34.15 | 31.70 | 32.22 | 32.05 | qfq | 3,442,391 | 113,110,454 | 1.32% |
| 2024-10-09 | 35.64 | 35.66 | 31.75 | 31.80 | 31.63 | qfq | 4,831,063 | 163,701,908 | -15.20% |
| 2024-10-08 | 39.21 | 39.21 | 34.00 | 37.50 | 37.30 | qfq | 7,760,976 | 283,125,722 | 12.31% |
| 2024-09-30 | 30.40 | 33.75 | 29.75 | 33.39 | 33.21 | qfq | 5,807,027 | 184,911,907 | 14.39% |
| 2024-09-27 | 27.71 | 29.49 | 27.71 | 29.19 | 29.04 | qfq | 2,996,945 | 85,852,465 | 6.65% |
| 2024-09-26 | 26.74 | 27.37 | 26.59 | 27.37 | 27.23 | qfq | 1,616,280 | 43,730,816 | 1.97% |
| 2024-09-25 | 26.94 | 27.58 | 26.75 | 26.84 | 26.70 | qfq | 1,995,998 | 54,291,467 | 0.34% |
| 2024-09-24 | 26.30 | 26.80 | 25.69 | 26.75 | 26.61 | qfq | 1,822,099 | 48,059,576 | 2.49% |
| 2024-09-23 | 26.01 | 26.70 | 25.68 | 26.10 | 25.96 | qfq | 1,268,566 | 33,300,140 | 0.54% |
| 2024-09-20 | 26.22 | 26.26 | 25.68 | 25.96 | 25.82 | qfq | 1,072,677 | 27,823,851 | -0.42% |
| 2024-09-19 | 26.21 | 26.32 | 25.80 | 26.07 | 25.93 | qfq | 1,221,937 | 31,873,330 | 0.93% |
| 2024-09-18 | 27.04 | 27.17 | 25.60 | 25.83 | 25.69 | qfq | 1,820,780 | 47,661,074 | -4.69% |
| 2024-09-13 | 27.53 | 27.99 | 27.10 | 27.10 | 26.96 | qfq | 1,131,300 | 31,055,925 | -2.27% |
| 2024-09-12 | 28.07 | 28.48 | 27.73 | 27.73 | 27.58 | qfq | 1,505,720 | 42,154,352 | -1.25% |
| 2024-09-11 | 29.00 | 29.00 | 28.08 | 28.08 | 27.93 | qfq | 1,354,160 | 38,487,276 | -3.47% |
| 2024-09-10 | 28.83 | 29.28 | 27.95 | 29.09 | 28.94 | qfq | 1,559,423 | 44,642,975 | 1.18% |
| 2024-09-09 | 29.71 | 29.78 | 28.58 | 28.75 | 28.60 | qfq | 1,530,820 | 44,298,755 | -2.14% |
| 2024-09-06 | 29.86 | 30.34 | 29.13 | 29.38 | 29.22 | qfq | 2,142,000 | 63,295,297 | -2.36% |
| 2024-09-05 | 30.33 | 30.42 | 29.71 | 30.09 | 29.93 | qfq | 2,138,354 | 64,186,522 | 0.27% |
| 2024-09-04 | 30.82 | 31.20 | 29.70 | 30.01 | 29.85 | qfq | 3,940,200 | 118,767,509 | -4.06% |
| 2024-09-03 | 30.56 | 32.35 | 30.09 | 31.28 | 31.11 | qfq | 5,797,831 | 181,284,731 | 2.42% |
| 2024-09-02 | 29.76 | 31.77 | 29.31 | 30.54 | 30.38 | qfq | 6,132,367 | 188,325,957 | 2.52% |
| 2024-08-30 | 29.50 | 30.96 | 29.00 | 29.79 | 29.63 | qfq | 4,016,560 | 120,654,270 | 4.05% |
| 2024-08-29 | 27.19 | 29.12 | 27.19 | 28.63 | 28.48 | qfq | 2,821,110 | 80,073,156 | 4.68% |
| 2024-08-28 | 27.25 | 27.90 | 26.81 | 27.35 | 27.21 | qfq | 1,615,280 | 44,100,084 | 0.07% |
| 2024-08-27 | 28.71 | 28.80 | 27.27 | 27.33 | 27.19 | qfq | 3,373,769 | 94,188,530 | -8.35% |
| 2024-08-26 | 29.20 | 30.99 | 29.05 | 29.82 | 29.66 | qfq | 2,509,782 | 75,128,300 | 2.65% |
| 2024-08-23 | 28.74 | 29.37 | 27.91 | 29.05 | 28.90 | qfq | 1,822,230 | 52,284,474 | 1.08% |
| 2024-08-22 | 29.60 | 29.90 | 28.59 | 28.74 | 28.59 | qfq | 2,214,449 | 64,112,812 | -3.82% |
| 2024-08-21 | 28.69 | 30.78 | 28.51 | 29.88 | 29.72 | qfq | 3,434,335 | 102,370,881 | 4.18% |
| 2024-08-20 | 29.20 | 29.65 | 28.42 | 28.68 | 28.53 | qfq | 1,786,360 | 51,657,823 | -1.07% |
| 2024-08-19 | 30.60 | 30.89 | 28.95 | 28.99 | 28.84 | qfq | 3,398,769 | 100,819,774 | -7.17% |
| 2024-08-16 | 30.10 | 31.53 | 30.00 | 31.23 | 31.06 | qfq | 4,700,482 | 145,756,378 | 3.69% |
| 2024-08-15 | 29.16 | 30.80 | 28.80 | 30.12 | 29.96 | qfq | 3,602,093 | 107,493,209 | 2.38% |
| 2024-08-14 | 28.70 | 29.68 | 28.34 | 29.42 | 29.26 | qfq | 2,591,826 | 75,834,511 | 2.62% |
| 2024-08-13 | 28.20 | 28.97 | 28.14 | 28.67 | 28.52 | qfq | 1,306,200 | 37,183,185 | 1.59% |
| 2024-08-12 | 28.51 | 29.38 | 28.07 | 28.22 | 28.07 | qfq | 1,215,500 | 34,698,654 | -2.08% |
| 2024-08-09 | 28.38 | 29.29 | 28.23 | 28.82 | 28.67 | qfq | 1,688,140 | 48,569,110 | 2.67% |
| 2024-08-08 | 28.90 | 28.90 | 27.72 | 28.07 | 27.92 | qfq | 1,294,736 | 36,426,631 | -2.33% |
| 2024-08-07 | 28.40 | 29.27 | 28.40 | 28.74 | 28.59 | qfq | 1,238,056 | 35,780,752 | 0.52% |
| 2024-08-06 | 28.39 | 28.68 | 28.04 | 28.59 | 28.44 | qfq | 1,148,636 | 32,533,749 | 2.03% |
| 2024-08-05 | 29.67 | 29.93 | 28.00 | 28.02 | 27.87 | qfq | 2,237,907 | 64,843,955 | -6.54% |
| 2024-08-02 | 30.61 | 31.00 | 29.91 | 29.98 | 29.82 | qfq | 1,994,360 | 60,653,007 | -3.88% |
| 2024-08-01 | 30.80 | 31.36 | 30.80 | 31.19 | 31.03 | qfq | 1,989,367 | 61,950,614 | 0.48% |
| 2024-07-31 | 30.01 | 31.10 | 29.95 | 31.04 | 30.88 | qfq | 2,162,900 | 66,531,828 | 2.85% |
| 2024-07-30 | 30.69 | 30.90 | 29.96 | 30.18 | 30.02 | qfq | 1,556,390 | 47,278,164 | -0.98% |
| 2024-07-29 | 30.37 | 31.05 | 29.85 | 30.48 | 30.32 | qfq | 1,547,580 | 47,105,162 | 1.03% |
| 2024-07-26 | 29.60 | 30.28 | 29.60 | 30.17 | 30.01 | qfq | 1,496,480 | 44,970,252 | 1.75% |
| 2024-07-25 | 30.10 | 30.15 | 29.26 | 29.65 | 29.49 | qfq | 2,109,608 | 62,542,648 | -2.02% |
| 2024-07-24 | 30.34 | 31.35 | 30.20 | 30.26 | 30.10 | qfq | 1,981,800 | 60,840,299 | -0.26% |
| 2024-07-23 | 31.77 | 31.77 | 30.28 | 30.34 | 30.18 | qfq | 2,015,540 | 62,312,488 | -4.02% |
| 2024-07-22 | 31.15 | 31.80 | 31.00 | 31.61 | 31.44 | qfq | 1,970,440 | 62,012,949 | 0.96% |
| 2024-07-19 | 30.85 | 31.79 | 30.80 | 31.31 | 31.14 | qfq | 2,222,640 | 69,787,683 | 0.71% |
| 2024-07-18 | 31.12 | 31.28 | 29.90 | 31.09 | 30.93 | qfq | 3,515,660 | 107,730,956 | -2.42% |
| 2024-07-17 | 33.79 | 33.97 | 31.76 | 31.86 | 31.69 | qfq | 4,830,620 | 158,296,077 | -5.40% |
| 2024-07-16 | 30.80 | 34.08 | 30.80 | 33.68 | 33.50 | qfq | 5,323,277 | 173,519,343 | 7.91% |
| 2024-07-15 | 31.77 | 31.77 | 30.86 | 31.21 | 31.05 | qfq | 1,544,720 | 48,274,840 | -1.79% |
| 2024-07-12 | 32.10 | 32.20 | 31.67 | 31.78 | 31.61 | qfq | 2,052,160 | 65,435,707 | -2.19% |
| 2024-07-11 | 32.58 | 32.84 | 31.90 | 32.49 | 32.32 | qfq | 2,760,214 | 89,281,584 | 1.75% |
| 2024-07-10 | 32.24 | 32.50 | 31.84 | 31.93 | 31.76 | qfq | 2,831,641 | 91,105,184 | -0.90% |
| 2024-07-09 | 29.84 | 32.26 | 29.52 | 32.22 | 32.05 | qfq | 4,098,365 | 127,948,998 | 8.30% |
| 2024-07-08 | 30.30 | 30.57 | 29.46 | 29.75 | 29.59 | qfq | 1,516,120 | 45,345,091 | -1.98% |
| 2024-07-05 | 30.33 | 30.78 | 29.69 | 30.35 | 30.19 | qfq | 1,932,240 | 58,290,149 | -0.69% |
| 2024-07-04 | 31.78 | 31.93 | 30.46 | 30.56 | 30.40 | qfq | 2,060,290 | 63,985,847 | -3.90% |
| 2024-07-03 | 33.05 | 33.08 | 31.65 | 31.80 | 31.63 | qfq | 2,173,474 | 69,416,504 | -3.61% |
| 2024-07-02 | 33.00 | 33.24 | 32.50 | 32.99 | 32.82 | qfq | 2,369,050 | 77,904,253 | 0.27% |
| 2024-07-01 | 33.03 | 33.40 | 31.98 | 32.90 | 32.73 | qfq | 3,554,084 | 116,019,496 | -1.79% |
| 2024-06-28 | 31.80 | 34.90 | 31.80 | 33.50 | 33.32 | qfq | 6,101,609 | 205,795,262 | 3.62% |
| 2024-06-27 | 31.85 | 33.99 | 31.70 | 32.33 | 32.16 | qfq | 4,488,815 | 147,671,602 | 0.50% |
| 2024-06-26 | 31.00 | 32.28 | 30.44 | 32.17 | 32.00 | qfq | 2,815,875 | 88,762,861 | 3.64% |
| 2024-06-25 | 31.88 | 32.09 | 30.60 | 31.04 | 30.88 | qfq | 3,053,640 | 95,347,075 | -2.63% |
| 2024-06-24 | 33.90 | 34.26 | 31.78 | 31.88 | 31.71 | qfq | 4,131,600 | 135,415,966 | -6.84% |
| 2024-06-21 | 33.92 | 34.67 | 33.10 | 34.22 | 34.04 | qfq | 2,697,089 | 91,814,029 | -0.75% |
| 2024-06-20 | 36.28 | 36.30 | 34.29 | 34.48 | 34.30 | qfq | 5,371,342 | 189,592,510 | -6.81% |
| 2024-06-19 | 37.80 | 37.86 | 36.12 | 37.00 | 36.80 | qfq | 6,469,463 | 239,154,617 | -2.43% |
| 2024-06-18 | 36.70 | 38.36 | 36.48 | 37.92 | 37.72 | qfq | 9,112,720 | 341,760,838 | 2.49% |
| 2024-06-17 | 34.80 | 37.73 | 34.47 | 37.00 | 36.80 | qfq | 9,499,121 | 345,243,632 | 4.70% |
| 2024-06-14 | 36.17 | 36.17 | 34.18 | 35.34 | 35.15 | qfq | 7,041,324 | 247,319,806 | -4.23% |
| 2024-06-13 | 35.70 | 37.35 | 35.00 | 36.90 | 36.70 | qfq | 9,805,378 | 357,851,435 | 3.30% |
| 2024-06-12 | 37.60 | 38.49 | 35.32 | 35.72 | 35.53 | qfq | 9,602,430 | 352,463,939 | 2.23% |
| 2024-06-11 | 34.80 | 34.97 | 32.36 | 34.94 | 34.76 | qfq | 6,806,615 | 229,945,734 | -0.17% |
| 2024-06-07 | 36.00 | 37.41 | 33.76 | 35.00 | 34.82 | qfq | 9,466,202 | 335,792,791 | -6.57% |
| 2024-06-06 | 37.96 | 39.48 | 37.07 | 37.46 | 37.26 | qfq | 10,423,677 | 398,127,148 | -2.19% |
| 2024-06-05 | 36.37 | 38.80 | 36.21 | 38.30 | 38.10 | qfq | 10,432,845 | 391,252,265 | 1.81% |
| 2024-06-04 | 42.10 | 43.10 | 37.18 | 37.62 | 37.42 | qfq | 12,896,056 | 504,690,727 | -15.82% |
| 2024-06-03 | 42.99 | 45.00 | 41.03 | 44.69 | 44.45 | qfq | 15,536,313 | 664,427,358 | -1.97% |
| 2024-05-31 | 42.60 | 45.59 | 39.94 | 45.59 | 45.35 | qfq | 18,459,716 | 818,491,191 | 20.01% |
| 2024-05-30 | 35.36 | 42.00 | 34.16 | 37.99 | 37.79 | qfq | 13,423,443 | 502,541,187 | 5.29% |
| 2024-05-29 | 29.51 | 36.08 | 29.51 | 36.08 | 35.89 | qfq | 7,993,471 | 272,981,319 | -15.31% |
| 2024-05-28 | 43.39 | 43.42 | 41.75 | 42.60 | 29.91 | qfq | 2,345,371 | 99,366,467 | -2.11% |
| 2024-05-27 | 43.81 | 44.71 | 42.12 | 43.52 | 30.56 | qfq | 2,648,399 | 114,384,397 | -0.21% |
| 2024-05-24 | 45.58 | 46.38 | 43.41 | 43.61 | 30.62 | qfq | 3,921,145 | 175,107,433 | -6.54% |
| 2024-05-23 | 43.99 | 48.88 | 43.64 | 46.66 | 32.76 | qfq | 5,826,165 | 267,120,739 | 4.15% |
| 2024-05-22 | 41.67 | 44.85 | 40.31 | 44.80 | 31.46 | qfq | 4,625,906 | 198,273,811 | 6.97% |
| 2024-05-21 | 41.00 | 43.49 | 39.72 | 41.88 | 29.41 | qfq | 3,545,069 | 149,682,493 | 3.41% |
| 2024-05-20 | 39.60 | 40.88 | 39.60 | 40.50 | 28.44 | qfq | 1,066,175 | 43,049,495 | 2.07% |
| 2024-05-17 | 38.80 | 39.78 | 38.00 | 39.68 | 27.86 | qfq | 1,118,652 | 43,963,915 | 2.22% |
| 2024-05-16 | 38.01 | 39.37 | 38.01 | 38.82 | 27.26 | qfq | 1,080,375 | 42,075,287 | 2.13% |
| 2024-05-15 | 38.10 | 38.85 | 37.58 | 38.01 | 26.69 | qfq | 846,107 | 32,391,243 | -0.24% |
| 2024-05-14 | 38.23 | 39.20 | 37.68 | 38.10 | 26.75 | qfq | 1,427,483 | 54,674,652 | 0.85% |
| 2024-05-13 | 39.99 | 39.99 | 37.55 | 37.78 | 26.53 | qfq | 1,845,334 | 70,915,411 | -6.46% |
| 2024-05-10 | 41.95 | 42.28 | 40.31 | 40.39 | 28.36 | qfq | 947,500 | 38,719,946 | -3.76% |
| 2024-05-09 | 41.43 | 42.60 | 41.29 | 41.97 | 29.47 | qfq | 771,800 | 32,455,702 | 0.91% |
| 2024-05-08 | 42.37 | 43.10 | 41.49 | 41.59 | 29.20 | qfq | 836,822 | 35,311,030 | -2.37% |
| 2024-05-07 | 42.70 | 43.17 | 42.10 | 42.60 | 29.91 | qfq | 796,556 | 33,975,847 | -0.33% |
| 2024-05-06 | 43.31 | 43.87 | 42.40 | 42.74 | 30.01 | qfq | 896,814 | 38,620,554 | -0.40% |
| 2024-04-30 | 43.40 | 43.80 | 42.63 | 42.91 | 30.13 | qfq | 721,935 | 31,126,103 | -1.13% |
| 2024-04-29 | 42.45 | 43.47 | 42.32 | 43.40 | 30.47 | qfq | 868,007 | 37,465,623 | 2.12% |
| 2024-04-26 | 41.49 | 43.09 | 41.15 | 42.50 | 29.84 | qfq | 1,021,100 | 43,225,387 | 2.36% |
| 2024-04-25 | 40.59 | 41.91 | 40.18 | 41.52 | 29.15 | qfq | 997,253 | 41,191,443 | 2.29% |
| 2024-04-24 | 38.93 | 40.66 | 38.64 | 40.59 | 28.50 | qfq | 1,559,040 | 62,117,915 | 4.34% |
| 2024-04-23 | 39.85 | 40.88 | 37.82 | 38.90 | 27.31 | qfq | 1,993,783 | 76,932,781 | -4.47% |
| 2024-04-22 | 41.22 | 41.22 | 38.82 | 40.72 | 28.59 | qfq | 908,229 | 36,615,343 | -0.02% |
| 2024-04-19 | 41.20 | 41.20 | 39.98 | 40.73 | 28.60 | qfq | 750,700 | 30,452,000 | -1.57% |
| 2024-04-18 | 41.00 | 42.10 | 40.13 | 41.38 | 29.06 | qfq | 973,328 | 40,201,323 | 0.93% |
| 2024-04-17 | 40.63 | 41.77 | 40.42 | 41.00 | 28.79 | qfq | 1,228,478 | 50,473,473 | 6.52% |
| 2024-04-16 | 43.58 | 43.58 | 38.49 | 38.49 | 27.03 | qfq | 1,828,101 | 72,162,481 | -11.72% |
| 2024-04-15 | 45.00 | 46.08 | 42.80 | 43.60 | 30.61 | qfq | 911,786 | 40,396,639 | -4.24% |
| 2024-04-12 | 46.00 | 46.86 | 45.48 | 45.53 | 31.97 | qfq | 615,880 | 28,404,278 | -1.45% |
| 2024-04-11 | 45.95 | 47.16 | 45.60 | 46.20 | 32.44 | qfq | 656,607 | 30,469,143 | -0.04% |
| 2024-04-10 | 46.95 | 47.74 | 45.54 | 46.22 | 32.45 | qfq | 708,178 | 32,946,566 | -2.26% |
| 2024-04-09 | 46.25 | 47.50 | 45.61 | 47.29 | 33.21 | qfq | 835,448 | 38,937,022 | 2.56% |
| 2024-04-08 | 47.55 | 47.55 | 46.05 | 46.11 | 32.38 | qfq | 831,860 | 38,760,896 | -3.74% |
| 2024-04-03 | 49.79 | 49.84 | 47.55 | 47.90 | 33.63 | qfq | 806,243 | 38,831,131 | -3.97% |
| 2024-04-02 | 51.12 | 52.00 | 49.48 | 49.88 | 35.02 | qfq | 764,136 | 38,285,881 | -2.43% |
| 2024-04-01 | 49.80 | 51.68 | 49.23 | 51.12 | 35.89 | qfq | 1,089,058 | 55,329,571 | 3.44% |
| 2024-03-29 | 48.64 | 49.80 | 48.38 | 49.42 | 34.70 | qfq | 1,057,317 | 52,092,906 | 1.62% |
| 2024-03-28 | 46.88 | 49.55 | 46.60 | 48.63 | 34.15 | qfq | 1,371,886 | 66,548,309 | 4.56% |
| 2024-03-27 | 51.32 | 51.32 | 46.51 | 46.51 | 32.66 | qfq | 1,727,198 | 83,356,392 | -8.89% |
| 2024-03-26 | 51.30 | 51.67 | 50.33 | 51.05 | 35.85 | qfq | 1,287,218 | 65,532,902 | 0.29% |
| 2024-03-25 | 54.16 | 54.40 | 50.83 | 50.90 | 35.74 | qfq | 1,413,100 | 74,249,841 | -5.53% |
| 2024-03-22 | 55.97 | 55.98 | 53.88 | 53.88 | 37.83 | qfq | 2,472,705 | 135,084,689 | -5.72% |
| 2024-03-21 | 55.59 | 57.32 | 55.18 | 57.15 | 40.13 | qfq | 2,420,218 | 136,131,392 | 2.16% |
| 2024-03-20 | 56.34 | 56.45 | 54.85 | 55.94 | 39.28 | qfq | 2,255,235 | 125,256,484 | -1.50% |
| 2024-03-19 | 55.97 | 58.64 | 55.73 | 56.79 | 39.88 | qfq | 3,022,796 | 172,491,623 | 1.83% |
| 2024-03-18 | 54.01 | 56.50 | 54.01 | 55.77 | 39.16 | qfq | 2,457,630 | 135,736,595 | 3.28% |
| 2024-03-15 | 52.53 | 54.07 | 51.50 | 54.00 | 37.92 | qfq | 1,905,293 | 101,629,280 | 2.88% |
| 2024-03-14 | 54.09 | 54.10 | 51.00 | 52.49 | 36.86 | qfq | 1,992,509 | 104,837,815 | -4.25% |
| 2024-03-13 | 53.99 | 55.67 | 53.11 | 54.82 | 38.49 | qfq | 2,134,188 | 115,908,041 | 0.59% |
| 2024-03-12 | 54.20 | 55.18 | 53.00 | 54.50 | 38.27 | qfq | 2,537,931 | 137,679,162 | 1.57% |
| 2024-03-11 | 53.50 | 53.77 | 52.00 | 53.66 | 37.68 | qfq | 2,398,668 | 126,837,165 | -1.88% |
| 2024-03-08 | 52.33 | 55.50 | 50.88 | 54.69 | 38.40 | qfq | 3,017,448 | 161,712,334 | 4.37% |
| 2024-03-07 | 53.30 | 53.70 | 50.50 | 52.40 | 36.79 | qfq | 2,598,456 | 136,475,201 | 0.60% |
| 2024-03-06 | 51.50 | 52.99 | 50.50 | 52.09 | 36.58 | qfq | 2,580,874 | 133,410,714 | -1.53% |
| 2024-03-05 | 50.16 | 54.40 | 49.88 | 52.90 | 37.14 | qfq | 3,508,137 | 184,097,688 | 2.96% |
| 2024-03-04 | 54.90 | 55.50 | 50.95 | 51.38 | 36.08 | qfq | 4,731,568 | 250,299,265 | -2.69% |
| 2024-03-01 | 47.76 | 57.31 | 47.70 | 52.80 | 37.07 | qfq | 5,539,571 | 303,367,651 | 10.55% |
| 2024-02-29 | 45.17 | 48.50 | 44.22 | 47.76 | 33.54 | qfq | 1,396,445 | 65,580,057 | 6.89% |
| 2024-02-28 | 49.76 | 50.49 | 44.00 | 44.68 | 31.37 | qfq | 2,001,596 | 96,213,046 | -11.00% |
| 2024-02-27 | 46.99 | 52.28 | 46.99 | 50.20 | 35.25 | qfq | 1,892,212 | 94,821,446 | 6.67% |
| 2024-02-26 | 47.01 | 48.12 | 46.35 | 47.06 | 33.04 | qfq | 1,213,387 | 57,237,764 | -0.74% |
| 2024-02-23 | 46.00 | 47.68 | 45.50 | 47.41 | 33.29 | qfq | 1,547,702 | 71,886,445 | 1.74% |
| 2024-02-22 | 44.01 | 47.49 | 43.60 | 46.60 | 32.72 | qfq | 1,911,745 | 86,742,986 | 5.96% |
| 2024-02-21 | 43.00 | 46.30 | 42.00 | 43.98 | 30.88 | qfq | 1,927,809 | 86,174,100 | 1.45% |
| 2024-02-20 | 42.10 | 43.66 | 41.53 | 43.35 | 30.44 | qfq | 1,289,817 | 55,154,396 | 0.63% |
| 2024-02-19 | 41.00 | 44.44 | 41.00 | 43.08 | 30.25 | qfq | 2,649,943 | 113,113,537 | 7.19% |
| 2024-02-08 | 36.08 | 41.37 | 34.51 | 40.19 | 28.22 | qfq | 2,786,809 | 107,455,515 | 10.78% |
| 2024-02-07 | 38.39 | 38.69 | 34.80 | 36.28 | 25.47 | qfq | 2,937,608 | 106,676,878 | -5.40% |
| 2024-02-06 | 31.89 | 39.96 | 31.13 | 38.35 | 26.93 | qfq | 2,886,430 | 101,977,700 | 15.17% |
| 2024-02-05 | 37.30 | 37.53 | 32.23 | 33.30 | 23.38 | qfq | 2,132,022 | 71,861,222 | -11.53% |
| 2024-02-02 | 40.50 | 41.27 | 36.25 | 37.64 | 26.43 | qfq | 1,288,332 | 49,528,357 | -6.60% |
| 2024-02-01 | 40.27 | 40.89 | 38.75 | 40.30 | 28.30 | qfq | 1,308,944 | 52,284,171 | -0.69% |
| 2024-01-31 | 43.39 | 43.39 | 40.00 | 40.58 | 28.49 | qfq | 1,025,850 | 42,772,034 | -6.13% |
| 2024-01-30 | 44.50 | 44.79 | 43.08 | 43.23 | 30.35 | qfq | 804,482 | 35,384,481 | -3.25% |
| 2024-01-29 | 47.35 | 48.16 | 44.62 | 44.68 | 31.37 | qfq | 1,181,400 | 53,959,492 | -4.35% |
| 2024-01-26 | 48.13 | 48.44 | 46.50 | 46.71 | 32.80 | qfq | 991,186 | 46,882,323 | -3.17% |
| 2024-01-25 | 46.17 | 48.75 | 45.62 | 48.24 | 33.87 | qfq | 1,338,692 | 63,408,567 | 4.51% |
| 2024-01-24 | 47.50 | 47.57 | 44.15 | 46.16 | 32.41 | qfq | 1,752,841 | 79,991,809 | -1.37% |
| 2024-01-23 | 47.65 | 47.96 | 46.10 | 46.80 | 32.86 | qfq | 1,199,851 | 56,307,492 | -1.78% |
| 2024-01-22 | 50.73 | 51.20 | 46.03 | 47.65 | 33.46 | qfq | 1,080,738 | 52,935,801 | -6.48% |
| 2024-01-19 | 53.40 | 53.60 | 50.80 | 50.95 | 35.78 | qfq | 1,254,806 | 64,638,306 | -5.07% |
| 2024-01-18 | 54.20 | 54.70 | 51.70 | 53.67 | 37.69 | qfq | 1,085,041 | 57,203,710 | -0.98% |
| 2024-01-17 | 56.75 | 56.77 | 54.01 | 54.20 | 38.06 | qfq | 549,371 | 30,319,713 | -4.56% |
| 2024-01-16 | 57.74 | 57.74 | 55.72 | 56.79 | 39.88 | qfq | 932,174 | 52,556,135 | -0.91% |
| 2024-01-15 | 58.10 | 58.68 | 57.08 | 57.31 | 40.24 | qfq | 944,901 | 54,564,067 | -2.23% |
| 2024-01-12 | 62.10 | 62.72 | 58.31 | 58.62 | 41.16 | qfq | 1,705,520 | 102,114,660 | -6.37% |
| 2024-01-11 | 60.00 | 63.58 | 59.18 | 62.61 | 43.96 | qfq | 1,244,566 | 76,967,290 | 3.35% |
| 2024-01-10 | 62.65 | 63.36 | 59.00 | 60.58 | 42.54 | qfq | 1,604,266 | 97,930,635 | -3.30% |
| 2024-01-09 | 63.08 | 66.78 | 61.82 | 62.65 | 43.99 | qfq | 2,074,018 | 132,737,715 | 1.72% |
| 2024-01-08 | 65.10 | 67.20 | 61.12 | 61.59 | 43.25 | qfq | 2,261,604 | 144,256,382 | -5.90% |
| 2024-01-05 | 67.87 | 70.77 | 65.30 | 65.45 | 45.96 | qfq | 2,662,863 | 180,413,167 | -0.68% |
| 2024-01-04 | 65.99 | 67.50 | 64.20 | 65.90 | 46.27 | qfq | 1,418,058 | 93,487,933 | -0.72% |
| 2024-01-03 | 66.52 | 69.95 | 65.21 | 66.38 | 46.61 | qfq | 2,175,928 | 146,444,512 | -0.85% |
| 2024-01-02 | 67.80 | 69.28 | 66.60 | 66.95 | 47.01 | qfq | 1,617,379 | 109,525,545 | -1.11% |
| 2023-12-29 | 66.10 | 69.38 | 64.87 | 67.70 | 47.54 | qfq | 2,838,041 | 191,655,280 | 1.44% |
| 2023-12-28 | 64.30 | 67.99 | 63.90 | 66.74 | 46.86 | qfq | 3,497,594 | 232,313,316 | 3.86% |
| 2023-12-27 | 61.22 | 67.11 | 61.22 | 64.26 | 45.12 | qfq | 2,947,937 | 190,711,238 | 5.78% |
| 2023-12-26 | 62.40 | 62.40 | 59.67 | 60.75 | 42.66 | qfq | 705,349 | 42,860,340 | -2.33% |
| 2023-12-25 | 61.49 | 63.77 | 61.15 | 62.20 | 43.68 | qfq | 716,525 | 44,632,359 | 1.88% |
| 2023-12-22 | 63.32 | 63.88 | 60.92 | 61.05 | 42.87 | qfq | 1,041,063 | 64,860,557 | -2.83% |
| 2023-12-21 | 64.01 | 64.87 | 60.90 | 62.83 | 44.12 | qfq | 1,345,625 | 84,148,848 | -2.59% |
| 2023-12-20 | 63.44 | 65.89 | 62.88 | 64.50 | 45.29 | qfq | 2,002,107 | 129,466,020 | 1.72% |
| 2023-12-19 | 61.49 | 65.12 | 60.31 | 63.41 | 44.52 | qfq | 1,691,195 | 106,768,037 | 3.97% |
| 2023-12-18 | 60.49 | 62.46 | 60.00 | 60.99 | 42.83 | qfq | 940,400 | 57,718,567 | 0.71% |
| 2023-12-15 | 61.50 | 62.85 | 59.43 | 60.56 | 42.52 | qfq | 1,240,944 | 75,564,079 | -2.05% |
| 2023-12-14 | 65.00 | 66.25 | 61.60 | 61.83 | 43.42 | qfq | 1,581,678 | 99,728,423 | -3.92% |
| 2023-12-13 | 65.66 | 66.35 | 63.61 | 64.35 | 45.18 | qfq | 1,895,475 | 122,710,731 | -2.20% |
| 2023-12-12 | 65.80 | 69.50 | 64.36 | 65.80 | 46.20 | qfq | 2,064,879 | 137,911,312 | -0.60% |
| 2023-12-11 | 70.50 | 70.57 | 65.40 | 66.20 | 46.48 | qfq | 3,050,495 | 205,362,720 | -3.27% |
| 2023-12-08 | 65.57 | 68.96 | 64.60 | 68.44 | 48.06 | qfq | 2,754,978 | 184,780,483 | 5.80% |
| 2023-12-07 | 62.01 | 67.37 | 61.70 | 64.69 | 45.42 | qfq | 2,063,057 | 133,886,310 | 2.89% |
| 2023-12-06 | 61.97 | 65.50 | 61.60 | 62.87 | 44.15 | qfq | 1,339,910 | 85,222,513 | 1.40% |
| 2023-12-05 | 63.76 | 64.00 | 61.60 | 62.00 | 43.53 | qfq | 1,157,146 | 72,281,755 | -2.05% |
| 2023-12-04 | 60.48 | 64.64 | 60.37 | 63.30 | 44.45 | qfq | 2,167,706 | 136,573,956 | 5.22% |
| 2023-12-01 | 59.00 | 60.68 | 56.19 | 60.16 | 42.24 | qfq | 1,293,711 | 76,958,483 | 2.47% |
| 2023-11-30 | 59.95 | 59.95 | 58.00 | 58.71 | 41.22 | qfq | 918,636 | 54,048,865 | -1.87% |
| 2023-11-29 | 58.85 | 60.50 | 58.52 | 59.83 | 42.01 | qfq | 1,225,602 | 73,456,672 | 1.34% |
| 2023-11-28 | 58.30 | 60.78 | 58.30 | 59.04 | 41.46 | qfq | 895,383 | 53,061,284 | 0.77% |
| 2023-11-27 | 58.04 | 59.30 | 57.50 | 58.59 | 41.14 | qfq | 906,277 | 52,892,042 | 1.05% |
| 2023-11-24 | 59.25 | 59.58 | 57.72 | 57.98 | 40.71 | qfq | 893,886 | 52,039,284 | -2.72% |
| 2023-11-23 | 58.55 | 59.85 | 58.00 | 59.60 | 41.85 | qfq | 1,058,718 | 62,653,950 | 2.04% |
| 2023-11-22 | 61.40 | 61.90 | 58.41 | 58.41 | 41.01 | qfq | 1,972,558 | 117,346,386 | -5.90% |
| 2023-11-21 | 64.60 | 64.85 | 61.50 | 62.07 | 43.58 | qfq | 1,484,268 | 93,355,237 | -2.41% |
| 2023-11-20 | 61.36 | 63.78 | 60.19 | 63.60 | 44.66 | qfq | 1,693,119 | 105,712,653 | 2.75% |
| 2023-11-17 | 63.61 | 63.61 | 60.68 | 61.90 | 43.46 | qfq | 1,588,663 | 98,047,403 | -1.12% |
| 2023-11-16 | 61.30 | 64.80 | 61.04 | 62.60 | 43.96 | qfq | 2,537,290 | 160,095,065 | 0.97% |
| 2023-11-15 | 62.40 | 63.76 | 61.45 | 62.00 | 43.53 | qfq | 1,604,521 | 100,054,401 | 0.67% |
| 2023-11-14 | 61.70 | 61.82 | 60.33 | 61.59 | 43.25 | qfq | 1,270,809 | 77,648,537 | -0.98% |
| 2023-11-13 | 60.00 | 62.78 | 59.56 | 62.20 | 43.68 | qfq | 1,812,348 | 111,305,949 | 2.22% |
| 2023-11-10 | 59.09 | 61.48 | 58.50 | 60.85 | 42.73 | qfq | 2,216,486 | 133,283,775 | 2.11% |
| 2023-11-09 | 64.22 | 65.45 | 58.33 | 59.59 | 41.84 | qfq | 4,060,874 | 248,539,231 | -10.82% |
| 2023-11-08 | 65.20 | 68.22 | 63.63 | 66.82 | 46.92 | qfq | 4,073,403 | 267,255,888 | -3.15% |
| 2023-11-07 | 63.82 | 75.63 | 62.83 | 68.99 | 48.44 | qfq | 4,737,697 | 328,764,700 | 7.26% |
| 2023-11-06 | 64.33 | 65.48 | 60.42 | 64.32 | 45.16 | qfq | 3,356,578 | 212,711,866 | 3.41% |
| 2023-11-03 | 58.88 | 64.78 | 58.11 | 62.20 | 43.68 | qfq | 3,148,155 | 193,199,850 | 4.56% |
| 2023-11-02 | 60.00 | 61.95 | 57.25 | 59.49 | 41.77 | qfq | 3,026,922 | 179,476,333 | -1.94% |
| 2023-11-01 | 59.74 | 64.42 | 59.26 | 60.67 | 42.60 | qfq | 3,218,364 | 198,052,266 | 0.00% |
| 2023-10-31 | 64.78 | 64.78 | 60.40 | 60.67 | 42.60 | qfq | 4,278,358 | 264,445,713 | -7.77% |
| 2023-10-30 | 53.69 | 65.78 | 53.69 | 65.78 | 46.19 | qfq | 5,911,238 | 357,971,718 | 19.99% |
| 2023-10-27 | 52.70 | 55.55 | 49.88 | 54.82 | 38.49 | qfq | 3,624,587 | 192,901,848 | 4.74% |
| 2023-10-26 | 52.95 | 53.25 | 50.60 | 52.34 | 36.75 | qfq | 2,000,594 | 103,626,681 | -1.58% |
| 2023-10-25 | 53.05 | 53.75 | 51.11 | 53.18 | 37.34 | qfq | 3,246,223 | 170,904,754 | -1.43% |
| 2023-10-24 | 47.98 | 55.00 | 47.13 | 53.95 | 37.88 | qfq | 5,464,198 | 280,847,754 | 13.79% |
| 2023-10-23 | 44.39 | 50.00 | 43.01 | 47.41 | 33.29 | qfq | 2,488,343 | 115,308,971 | 5.83% |
| 2023-10-20 | 44.78 | 46.75 | 44.51 | 44.80 | 31.46 | qfq | 945,787 | 43,021,433 | 0.04% |
| 2023-10-19 | 46.69 | 46.99 | 44.69 | 44.78 | 31.44 | qfq | 1,306,010 | 59,714,660 | -4.68% |
| 2023-10-18 | 48.18 | 49.58 | 46.98 | 46.98 | 32.99 | qfq | 1,074,532 | 51,280,398 | -4.36% |
| 2023-10-17 | 48.46 | 49.65 | 47.62 | 49.12 | 34.24 | qfq | 1,886,381 | 91,969,469 | 3.15% |
| 2023-10-16 | 49.01 | 49.48 | 46.95 | 47.62 | 33.20 | qfq | 1,601,400 | 77,007,647 | -2.82% |
| 2023-10-13 | 46.00 | 49.95 | 45.80 | 49.00 | 34.16 | qfq | 3,240,433 | 156,864,226 | 6.68% |
| 2023-10-12 | 46.36 | 46.70 | 45.75 | 45.93 | 32.02 | qfq | 362,095 | 16,655,285 | -0.67% |
| 2023-10-11 | 45.38 | 46.60 | 44.92 | 46.24 | 32.24 | qfq | 648,263 | 29,913,665 | 1.90% |
| 2023-10-10 | 46.72 | 46.81 | 45.13 | 45.38 | 31.64 | qfq | 605,626 | 27,669,548 | -1.24% |
| 2023-10-09 | 46.22 | 46.71 | 45.66 | 45.95 | 32.03 | qfq | 570,480 | 26,295,335 | -0.93% |
| 2023-09-28 | 44.58 | 46.60 | 44.58 | 46.38 | 32.33 | qfq | 1,078,270 | 49,373,773 | 4.04% |
| 2023-09-27 | 44.62 | 45.05 | 44.26 | 44.58 | 31.08 | qfq | 345,890 | 15,473,886 | -0.09% |
| 2023-09-26 | 44.89 | 44.89 | 44.21 | 44.62 | 31.11 | qfq | 310,400 | 13,847,929 | -0.89% |
| 2023-09-25 | 45.40 | 45.60 | 44.75 | 45.02 | 31.39 | qfq | 399,989 | 18,036,798 | -0.88% |
| 2023-09-22 | 44.20 | 45.58 | 44.05 | 45.42 | 31.67 | qfq | 511,165 | 23,052,740 | 2.76% |
| 2023-09-21 | 44.44 | 44.83 | 43.98 | 44.20 | 30.81 | qfq | 374,135 | 16,589,121 | -0.63% |
| 2023-09-20 | 45.00 | 45.66 | 44.41 | 44.48 | 31.01 | qfq | 454,120 | 20,393,381 | -1.22% |
| 2023-09-19 | 47.00 | 47.00 | 45.01 | 45.03 | 31.39 | qfq | 673,700 | 30,599,078 | -2.57% |
| 2023-09-18 | 45.88 | 47.45 | 45.51 | 46.22 | 32.22 | qfq | 694,900 | 32,299,158 | 0.52% |
| 2023-09-15 | 46.42 | 47.13 | 45.95 | 45.98 | 32.06 | qfq | 491,900 | 22,830,448 | -1.48% |
| 2023-09-14 | 47.50 | 48.00 | 46.48 | 46.67 | 32.54 | qfq | 747,847 | 35,144,207 | -2.08% |
| 2023-09-13 | 49.00 | 49.17 | 47.25 | 47.66 | 33.23 | qfq | 1,086,900 | 52,071,545 | -3.87% |
| 2023-09-12 | 49.88 | 50.33 | 48.22 | 49.58 | 34.57 | qfq | 926,851 | 45,798,783 | -0.88% |
| 2023-09-11 | 49.20 | 50.18 | 48.80 | 50.02 | 34.87 | qfq | 979,600 | 48,661,962 | 1.50% |
| 2023-09-08 | 48.80 | 49.59 | 48.73 | 49.28 | 34.36 | qfq | 504,759 | 24,850,248 | 1.11% |
| 2023-09-07 | 50.06 | 50.36 | 48.70 | 48.74 | 33.98 | qfq | 680,072 | 33,561,549 | -3.22% |
| 2023-09-06 | 49.20 | 50.50 | 48.94 | 50.36 | 35.11 | qfq | 1,011,059 | 50,545,637 | 2.15% |
| 2023-09-05 | 49.60 | 51.18 | 49.16 | 49.30 | 34.37 | qfq | 1,092,500 | 54,636,686 | -0.88% |
| 2023-09-04 | 49.92 | 50.50 | 48.69 | 49.74 | 34.68 | qfq | 917,200 | 45,187,924 | 0.12% |
| 2023-09-01 | 50.30 | 50.60 | 49.60 | 49.68 | 34.64 | qfq | 943,353 | 47,196,268 | -1.23% |
| 2023-08-31 | 49.52 | 50.86 | 48.86 | 50.30 | 35.07 | qfq | 1,973,609 | 99,273,063 | 1.60% |
| 2023-08-30 | 47.70 | 49.73 | 47.36 | 49.51 | 34.52 | qfq | 2,121,085 | 104,192,826 | 4.47% |
| 2023-08-29 | 44.87 | 47.40 | 43.97 | 47.39 | 33.04 | qfq | 1,502,619 | 69,648,926 | 7.73% |
| 2023-08-28 | 46.03 | 46.83 | 43.81 | 43.99 | 30.67 | qfq | 841,578 | 38,212,566 | 0.18% |
| 2023-08-25 | 45.78 | 45.80 | 43.84 | 43.91 | 30.61 | qfq | 860,973 | 38,328,448 | -3.98% |
| 2023-08-24 | 46.38 | 46.60 | 43.30 | 45.73 | 31.88 | qfq | 1,618,676 | 73,009,470 | -0.48% |
| 2023-08-23 | 46.88 | 47.85 | 45.88 | 45.95 | 32.03 | qfq | 1,087,145 | 50,612,342 | -2.03% |
| 2023-08-22 | 50.19 | 50.19 | 45.62 | 46.90 | 32.70 | qfq | 2,437,507 | 114,945,611 | -5.16% |
| 2023-08-21 | 49.50 | 50.33 | 49.04 | 49.45 | 34.47 | qfq | 1,320,696 | 65,424,272 | -0.66% |
| 2023-08-18 | 47.07 | 51.02 | 47.07 | 49.78 | 34.71 | qfq | 2,952,444 | 147,237,872 | 3.75% |
| 2023-08-17 | 46.66 | 48.48 | 46.02 | 47.98 | 33.45 | qfq | 1,635,015 | 77,540,184 | 2.94% |
| 2023-08-16 | 48.15 | 48.77 | 46.55 | 46.61 | 32.49 | qfq | 1,190,120 | 56,621,822 | -3.62% |
| 2023-08-15 | 49.00 | 49.48 | 47.90 | 48.36 | 33.72 | qfq | 1,231,108 | 59,548,241 | -1.67% |
| 2023-08-14 | 47.93 | 49.29 | 47.46 | 49.18 | 34.29 | qfq | 1,439,720 | 70,159,484 | 1.82% |
| 2023-08-11 | 49.59 | 50.13 | 48.15 | 48.30 | 33.67 | qfq | 1,821,711 | 89,081,882 | -3.65% |
| 2023-08-10 | 47.73 | 50.13 | 47.45 | 50.13 | 34.95 | qfq | 2,767,208 | 136,968,687 | 6.10% |
| 2023-08-09 | 47.89 | 48.50 | 47.14 | 47.25 | 32.94 | qfq | 1,125,919 | 53,757,126 | -1.97% |
| 2023-08-08 | 46.78 | 48.47 | 46.48 | 48.20 | 33.60 | qfq | 1,947,144 | 93,290,509 | 2.66% |
| 2023-08-07 | 45.51 | 47.30 | 45.51 | 46.95 | 32.73 | qfq | 1,083,735 | 50,510,141 | 2.49% |
| 2023-08-04 | 45.40 | 45.95 | 45.40 | 45.81 | 31.94 | qfq | 442,485 | 20,218,758 | 0.90% |
| 2023-08-03 | 45.80 | 46.00 | 45.20 | 45.40 | 31.65 | qfq | 566,510 | 25,774,190 | -1.15% |
| 2023-08-02 | 45.38 | 46.20 | 45.26 | 45.93 | 32.02 | qfq | 502,034 | 23,037,094 | 0.66% |
| 2023-08-01 | 46.57 | 46.83 | 45.59 | 45.63 | 31.81 | qfq | 804,524 | 36,923,395 | -2.04% |
| 2023-07-31 | 46.50 | 47.09 | 46.07 | 46.58 | 32.47 | qfq | 795,566 | 37,109,309 | -0.19% |
| 2023-07-28 | 46.29 | 46.76 | 44.80 | 46.67 | 32.54 | qfq | 1,113,015 | 51,086,778 | 0.82% |
| 2023-07-27 | 46.08 | 46.89 | 45.86 | 46.29 | 32.27 | qfq | 828,655 | 38,426,793 | 0.46% |
| 2023-07-26 | 47.44 | 47.44 | 45.88 | 46.08 | 32.13 | qfq | 1,545,564 | 71,822,549 | -2.97% |
| 2023-07-25 | 47.00 | 47.83 | 46.73 | 47.49 | 33.11 | qfq | 1,175,728 | 55,626,820 | 1.04% |
| 2023-07-24 | 46.73 | 47.82 | 46.31 | 47.00 | 32.77 | qfq | 1,231,228 | 57,788,574 | -0.42% |
| 2023-07-21 | 50.28 | 50.78 | 47.12 | 47.20 | 32.91 | qfq | 3,188,508 | 155,516,417 | -8.35% |
| 2023-07-20 | 56.80 | 56.80 | 51.30 | 51.50 | 35.90 | qfq | 3,509,953 | 186,392,430 | -7.51% |
| 2023-07-19 | 52.93 | 57.00 | 52.30 | 55.68 | 38.82 | qfq | 3,422,875 | 187,566,016 | 4.09% |
| 2023-07-18 | 54.72 | 54.72 | 52.10 | 53.49 | 37.29 | qfq | 2,373,688 | 126,100,134 | -2.35% |