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
星源卓镁301398.SZ
最近收盘价36.702026-07-17
最近交易日2026-07-17
成交量（股）1,753,300
成交额（元）66,440,158
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | 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 | 39.99 | 40.19 | 36.50 | 36.70 | 36.70 | qfq | 1,753,300 | 66,440,158 | -8.02% |
| 2026-07-16 | 40.64 | 41.40 | 39.31 | 39.90 | 39.90 | qfq | 1,736,700 | 69,886,656 | -2.09% |
| 2026-07-15 | 38.21 | 42.30 | 38.21 | 40.75 | 40.75 | qfq | 2,938,568 | 119,448,503 | 5.73% |
| 2026-07-14 | 39.88 | 40.94 | 37.60 | 38.54 | 38.54 | qfq | 2,215,500 | 86,115,012 | -4.84% |
| 2026-07-13 | 39.36 | 40.98 | 38.21 | 40.50 | 40.50 | qfq | 3,248,400 | 130,012,389 | 2.17% |
| 2026-07-10 | 38.80 | 41.00 | 38.37 | 39.64 | 39.64 | qfq | 2,384,720 | 95,365,476 | 2.09% |
| 2026-07-09 | 39.00 | 39.86 | 37.80 | 38.83 | 38.83 | qfq | 2,282,281 | 88,195,358 | -0.72% |
| 2026-07-08 | 42.97 | 43.82 | 39.00 | 39.11 | 39.11 | qfq | 3,497,000 | 140,402,369 | -8.96% |
| 2026-07-07 | 42.03 | 44.79 | 41.50 | 42.96 | 42.96 | qfq | 5,067,578 | 218,365,548 | 2.29% |
| 2026-07-06 | 37.99 | 44.26 | 37.99 | 42.00 | 42.00 | qfq | 6,137,641 | 259,229,058 | 9.78% |
| 2026-07-03 | 35.68 | 40.00 | 35.30 | 38.26 | 38.26 | qfq | 3,202,536 | 121,673,360 | 7.23% |
| 2026-07-02 | 36.29 | 36.65 | 35.60 | 35.68 | 35.68 | qfq | 1,457,700 | 52,704,465 | -1.65% |
| 2026-07-01 | 35.20 | 36.75 | 34.66 | 36.28 | 36.28 | qfq | 1,886,703 | 67,593,565 | 3.33% |
| 2026-06-30 | 33.62 | 35.74 | 33.62 | 35.11 | 35.11 | qfq | 1,955,176 | 68,039,943 | 3.30% |
| 2026-06-29 | 35.06 | 37.98 | 33.00 | 33.99 | 33.84 | qfq | 2,125,853 | 72,949,745 | -0.41% |
| 2026-06-26 | 34.24 | 36.55 | 33.77 | 34.13 | 33.98 | qfq | 2,191,674 | 76,606,204 | -1.24% |
| 2026-06-25 | 36.00 | 36.20 | 34.40 | 34.56 | 34.41 | qfq | 1,882,597 | 65,826,759 | -4.48% |
| 2026-06-24 | 37.77 | 37.77 | 35.59 | 36.18 | 36.02 | qfq | 1,196,450 | 43,286,390 | -3.26% |
| 2026-06-23 | 37.34 | 38.88 | 37.00 | 37.40 | 37.23 | qfq | 1,299,068 | 49,274,348 | 0.00% |
| 2026-06-22 | 39.22 | 39.23 | 36.08 | 37.40 | 37.23 | qfq | 1,809,649 | 67,127,211 | -4.96% |
| 2026-06-18 | 40.33 | 40.94 | 39.06 | 39.35 | 39.18 | qfq | 1,485,030 | 59,117,765 | -3.15% |
| 2026-06-17 | 41.07 | 41.43 | 40.33 | 40.63 | 40.45 | qfq | 1,379,538 | 56,233,040 | -1.93% |
| 2026-06-16 | 39.36 | 42.44 | 38.61 | 41.43 | 41.25 | qfq | 2,400,762 | 99,033,200 | 6.39% |
| 2026-06-15 | 37.62 | 39.50 | 37.15 | 38.94 | 38.77 | qfq | 2,028,520 | 78,455,990 | 4.31% |
| 2026-06-12 | 36.48 | 37.62 | 35.58 | 37.33 | 37.17 | qfq | 1,562,600 | 57,845,644 | 2.98% |
| 2026-06-11 | 36.17 | 36.62 | 35.51 | 36.25 | 36.09 | qfq | 848,804 | 30,600,765 | -0.98% |
| 2026-06-10 | 37.24 | 37.85 | 35.96 | 36.61 | 36.45 | qfq | 1,383,718 | 50,717,133 | -2.63% |
| 2026-06-09 | 38.73 | 38.74 | 36.63 | 37.60 | 37.43 | qfq | 1,887,809 | 70,644,381 | -2.34% |
| 2026-06-08 | 39.37 | 39.57 | 37.65 | 38.50 | 38.33 | qfq | 1,549,129 | 59,729,149 | -2.97% |
| 2026-06-05 | 38.34 | 40.65 | 37.03 | 39.68 | 39.50 | qfq | 2,022,712 | 79,126,943 | 3.50% |
| 2026-06-04 | 38.10 | 38.88 | 37.00 | 38.34 | 38.17 | qfq | 1,959,112 | 74,935,066 | 0.63% |
| 2026-06-03 | 39.00 | 39.88 | 37.71 | 38.10 | 37.93 | qfq | 1,607,193 | 62,121,755 | -2.76% |
| 2026-06-02 | 39.83 | 40.25 | 38.50 | 39.18 | 39.01 | qfq | 1,376,200 | 54,062,224 | -1.61% |
| 2026-06-01 | 41.28 | 41.29 | 39.22 | 39.82 | 39.64 | qfq | 2,114,693 | 85,194,783 | -3.56% |
| 2026-05-29 | 43.74 | 45.20 | 41.08 | 41.29 | 41.11 | qfq | 1,951,126 | 83,510,228 | -5.69% |
| 2026-05-28 | 43.73 | 44.23 | 42.15 | 43.78 | 43.59 | qfq | 1,619,920 | 70,000,602 | -0.73% |
| 2026-05-27 | 45.00 | 45.90 | 43.60 | 44.10 | 43.91 | qfq | 1,847,287 | 81,478,772 | -2.00% |
| 2026-05-26 | 45.81 | 47.45 | 44.38 | 45.00 | 44.80 | qfq | 2,912,860 | 134,088,320 | -1.68% |
| 2026-05-25 | 45.52 | 46.30 | 44.28 | 45.77 | 45.57 | qfq | 1,756,851 | 79,674,667 | 0.26% |
| 2026-05-22 | 46.63 | 48.35 | 44.85 | 45.65 | 45.45 | qfq | 2,268,895 | 104,484,793 | -2.08% |
| 2026-05-21 | 45.66 | 47.34 | 45.55 | 46.62 | 46.41 | qfq | 3,010,741 | 140,388,966 | 2.35% |
| 2026-05-20 | 44.48 | 46.46 | 43.93 | 45.55 | 45.35 | qfq | 1,919,960 | 86,691,480 | 1.83% |
| 2026-05-19 | 44.88 | 45.45 | 44.14 | 44.73 | 44.53 | qfq | 1,200,934 | 53,635,919 | 0.13% |
| 2026-05-18 | 45.60 | 46.36 | 44.32 | 44.67 | 44.47 | qfq | 1,399,370 | 62,638,537 | -2.49% |
| 2026-05-15 | 44.87 | 46.74 | 44.47 | 45.81 | 45.61 | qfq | 1,783,476 | 81,500,723 | 2.14% |
| 2026-05-14 | 46.31 | 46.86 | 44.80 | 44.85 | 44.65 | qfq | 1,461,684 | 66,224,143 | -3.13% |
| 2026-05-13 | 46.78 | 46.94 | 45.89 | 46.30 | 46.10 | qfq | 1,265,600 | 58,740,567 | -0.86% |
| 2026-05-12 | 47.21 | 48.40 | 46.53 | 46.70 | 46.49 | qfq | 1,806,110 | 85,309,829 | -2.55% |
| 2026-05-11 | 47.61 | 51.28 | 47.61 | 47.92 | 47.71 | qfq | 3,104,267 | 152,335,151 | 0.93% |
| 2026-05-08 | 45.43 | 47.79 | 45.00 | 47.48 | 47.27 | qfq | 3,257,514 | 152,543,258 | 4.51% |
| 2026-05-07 | 44.88 | 45.94 | 44.10 | 45.43 | 45.23 | qfq | 1,677,923 | 75,900,679 | 0.96% |
| 2026-05-06 | 44.12 | 45.19 | 43.68 | 45.00 | 44.80 | qfq | 1,698,771 | 75,429,906 | 2.74% |
| 2026-04-30 | 43.30 | 44.39 | 43.09 | 43.80 | 43.61 | qfq | 1,293,790 | 56,716,089 | 1.01% |
| 2026-04-29 | 42.63 | 43.52 | 42.15 | 43.36 | 43.17 | qfq | 1,577,879 | 67,794,028 | -0.41% |
| 2026-04-28 | 45.01 | 45.04 | 43.03 | 43.54 | 43.35 | qfq | 1,644,720 | 71,848,882 | -4.08% |
| 2026-04-27 | 44.80 | 45.56 | 44.04 | 45.39 | 45.19 | qfq | 1,041,277 | 46,874,713 | 0.98% |
| 2026-04-24 | 45.36 | 45.74 | 44.48 | 44.95 | 44.75 | qfq | 1,227,300 | 55,097,401 | -1.36% |
| 2026-04-23 | 46.89 | 46.90 | 45.03 | 45.57 | 45.37 | qfq | 1,599,140 | 73,181,869 | -2.98% |
| 2026-04-22 | 46.18 | 47.28 | 46.00 | 46.97 | 46.76 | qfq | 1,598,820 | 74,817,067 | 0.84% |
| 2026-04-21 | 47.13 | 47.80 | 46.07 | 46.58 | 46.37 | qfq | 1,861,095 | 86,699,153 | -2.12% |
| 2026-04-20 | 47.88 | 48.59 | 47.40 | 47.59 | 47.38 | qfq | 1,861,623 | 89,100,726 | -1.59% |
| 2026-04-17 | 48.00 | 48.69 | 46.66 | 48.36 | 48.15 | qfq | 2,567,478 | 122,245,245 | 0.08% |
| 2026-04-16 | 48.10 | 49.39 | 47.85 | 48.32 | 48.11 | qfq | 2,020,448 | 98,041,728 | 1.07% |
| 2026-04-15 | 49.47 | 49.47 | 47.50 | 47.81 | 47.60 | qfq | 2,912,210 | 140,607,008 | -4.34% |
| 2026-04-14 | 48.67 | 50.45 | 47.40 | 49.98 | 49.76 | qfq | 5,116,148 | 252,202,360 | 5.60% |
| 2026-04-13 | 50.17 | 50.17 | 46.00 | 47.33 | 47.12 | qfq | 3,780,220 | 180,499,646 | -6.59% |
| 2026-04-10 | 50.60 | 51.48 | 50.10 | 50.67 | 50.45 | qfq | 1,293,380 | 65,813,054 | 0.98% |
| 2026-04-09 | 49.82 | 50.28 | 49.31 | 50.18 | 49.96 | qfq | 1,239,815 | 61,769,655 | -0.44% |
| 2026-04-08 | 49.05 | 50.51 | 48.59 | 50.40 | 50.18 | qfq | 1,680,102 | 83,539,001 | 4.74% |
| 2026-04-07 | 49.50 | 49.50 | 47.24 | 48.12 | 47.91 | qfq | 1,717,462 | 82,520,344 | -2.79% |
| 2026-04-03 | 48.42 | 49.50 | 46.71 | 49.50 | 49.28 | qfq | 1,843,456 | 88,783,897 | 3.19% |
| 2026-04-02 | 49.20 | 49.77 | 47.50 | 47.97 | 47.76 | qfq | 957,755 | 46,411,768 | -3.17% |
| 2026-04-01 | 48.25 | 50.40 | 48.10 | 49.54 | 49.32 | qfq | 1,854,400 | 91,334,114 | 4.71% |
| 2026-03-31 | 49.15 | 49.80 | 47.31 | 47.31 | 47.10 | qfq | 1,595,100 | 76,692,487 | -4.11% |
| 2026-03-30 | 47.41 | 49.90 | 47.41 | 49.34 | 49.12 | qfq | 2,322,840 | 113,863,574 | 4.40% |
| 2026-03-27 | 45.83 | 47.49 | 45.61 | 47.26 | 47.05 | qfq | 1,060,580 | 49,567,794 | 1.88% |
| 2026-03-26 | 47.45 | 48.77 | 45.96 | 46.39 | 46.19 | qfq | 1,445,207 | 68,101,973 | -2.21% |
| 2026-03-25 | 47.00 | 47.98 | 46.87 | 47.44 | 47.23 | qfq | 832,463 | 39,409,221 | 1.43% |
| 2026-03-24 | 45.33 | 47.29 | 44.55 | 46.77 | 46.56 | qfq | 2,051,764 | 94,164,223 | 5.58% |
| 2026-03-23 | 47.50 | 47.50 | 44.00 | 44.30 | 44.10 | qfq | 1,961,852 | 89,162,951 | -6.74% |
| 2026-03-20 | 49.60 | 49.86 | 47.50 | 47.50 | 47.29 | qfq | 1,636,912 | 79,059,994 | -3.36% |
| 2026-03-19 | 50.30 | 50.83 | 48.71 | 49.15 | 48.93 | qfq | 1,430,295 | 71,074,792 | -3.46% |
| 2026-03-18 | 50.45 | 50.95 | 50.11 | 50.91 | 50.69 | qfq | 850,131 | 42,986,270 | 1.25% |
| 2026-03-17 | 52.10 | 52.69 | 50.00 | 50.28 | 50.06 | qfq | 1,338,608 | 68,373,487 | -3.49% |
| 2026-03-16 | 51.90 | 53.28 | 51.26 | 52.10 | 51.87 | qfq | 1,669,202 | 86,921,020 | -0.15% |
| 2026-03-13 | 52.44 | 53.45 | 52.00 | 52.18 | 51.95 | qfq | 1,058,900 | 55,733,584 | -1.55% |
| 2026-03-12 | 54.97 | 55.30 | 52.70 | 53.00 | 52.77 | qfq | 1,811,254 | 97,426,398 | -3.28% |
| 2026-03-11 | 56.70 | 57.48 | 54.75 | 54.80 | 54.56 | qfq | 2,373,413 | 132,471,691 | -3.35% |
| 2026-03-10 | 57.00 | 57.69 | 56.30 | 56.70 | 56.45 | qfq | 1,306,820 | 74,437,920 | 1.47% |
| 2026-03-09 | 58.00 | 58.00 | 54.76 | 55.88 | 55.63 | qfq | 1,831,940 | 102,080,365 | -4.09% |
| 2026-03-06 | 56.61 | 60.50 | 56.53 | 58.26 | 58.00 | qfq | 1,834,840 | 107,863,950 | 2.03% |
| 2026-03-05 | 58.00 | 58.79 | 56.66 | 57.10 | 56.85 | qfq | 1,213,782 | 69,870,501 | 0.87% |
| 2026-03-04 | 57.17 | 59.00 | 56.30 | 56.61 | 56.36 | qfq | 1,933,973 | 111,040,063 | -4.55% |
| 2026-03-03 | 65.59 | 65.59 | 59.20 | 59.31 | 59.05 | qfq | 2,536,200 | 155,575,303 | -8.95% |
| 2026-03-02 | 62.10 | 65.48 | 61.52 | 65.14 | 64.85 | qfq | 3,793,700 | 241,955,325 | 1.40% |
| 2026-02-27 | 59.76 | 64.78 | 58.80 | 64.24 | 63.96 | qfq | 4,085,443 | 258,683,136 | 7.50% |
| 2026-02-26 | 59.55 | 60.58 | 58.12 | 59.76 | 59.50 | qfq | 1,218,419 | 72,306,114 | 0.52% |
| 2026-02-25 | 58.69 | 60.09 | 58.11 | 59.45 | 59.19 | qfq | 1,483,815 | 87,851,132 | 0.92% |
| 2026-02-24 | 58.32 | 60.69 | 57.75 | 58.91 | 58.65 | qfq | 1,977,080 | 116,990,269 | 1.46% |
| 2026-02-13 | 58.50 | 59.46 | 57.67 | 58.06 | 57.80 | qfq | 1,191,581 | 69,868,066 | -0.45% |
| 2026-02-12 | 57.76 | 59.68 | 57.56 | 58.32 | 58.06 | qfq | 1,699,365 | 100,089,240 | 1.64% |
| 2026-02-11 | 57.26 | 58.07 | 56.81 | 57.38 | 57.13 | qfq | 980,546 | 56,438,977 | 0.21% |
| 2026-02-10 | 58.62 | 58.86 | 56.60 | 57.26 | 57.01 | qfq | 2,360,229 | 135,623,068 | -2.44% |
| 2026-02-09 | 59.09 | 59.29 | 57.31 | 58.69 | 58.43 | qfq | 2,287,019 | 133,075,644 | -0.20% |
| 2026-02-06 | 59.55 | 59.98 | 58.08 | 58.81 | 58.55 | qfq | 1,636,680 | 96,285,000 | -2.58% |
| 2026-02-05 | 62.09 | 62.12 | 59.80 | 60.37 | 60.10 | qfq | 1,327,460 | 80,078,883 | -2.35% |
| 2026-02-04 | 62.00 | 62.66 | 60.40 | 61.82 | 61.55 | qfq | 1,855,335 | 114,267,167 | 0.70% |
| 2026-02-03 | 58.50 | 62.74 | 58.50 | 61.39 | 61.12 | qfq | 2,676,847 | 163,222,052 | 5.43% |
| 2026-02-02 | 59.16 | 61.07 | 58.06 | 58.23 | 57.97 | qfq | 1,966,698 | 116,682,698 | -2.00% |
| 2026-01-30 | 62.38 | 63.38 | 59.11 | 59.42 | 59.16 | qfq | 2,848,444 | 171,964,526 | -6.35% |
| 2026-01-29 | 62.80 | 66.39 | 62.08 | 63.45 | 63.17 | qfq | 2,956,087 | 189,426,105 | 0.71% |
| 2026-01-28 | 64.04 | 64.86 | 61.55 | 63.00 | 62.72 | qfq | 2,034,645 | 127,973,544 | -2.20% |
| 2026-01-27 | 63.00 | 65.08 | 60.83 | 64.42 | 64.14 | qfq | 2,186,875 | 138,736,626 | 2.91% |
| 2026-01-26 | 65.97 | 65.97 | 62.04 | 62.60 | 62.32 | qfq | 2,858,620 | 182,385,147 | -5.88% |
| 2026-01-23 | 62.75 | 67.75 | 61.51 | 66.51 | 66.22 | qfq | 4,033,114 | 261,991,289 | 7.22% |
| 2026-01-22 | 62.06 | 62.90 | 60.79 | 62.03 | 61.76 | qfq | 1,622,999 | 100,070,977 | -0.26% |
| 2026-01-21 | 60.65 | 63.39 | 60.55 | 62.19 | 61.92 | qfq | 2,195,040 | 136,143,031 | 1.95% |
| 2026-01-20 | 63.61 | 64.88 | 59.00 | 61.00 | 60.73 | qfq | 3,026,740 | 184,549,036 | -4.21% |
| 2026-01-19 | 63.19 | 64.20 | 60.18 | 63.68 | 63.40 | qfq | 2,773,870 | 174,128,695 | 1.08% |
| 2026-01-16 | 61.78 | 64.59 | 60.60 | 63.00 | 62.72 | qfq | 3,701,640 | 232,323,603 | 3.14% |
| 2026-01-15 | 61.48 | 61.78 | 60.07 | 61.08 | 60.81 | qfq | 1,830,027 | 111,252,979 | -1.17% |
| 2026-01-14 | 60.29 | 63.70 | 59.59 | 61.80 | 61.53 | qfq | 4,194,002 | 259,060,423 | 2.54% |
| 2026-01-13 | 61.50 | 61.80 | 58.98 | 60.27 | 60.00 | qfq | 4,691,752 | 283,149,709 | -2.48% |
| 2026-01-12 | 60.77 | 62.19 | 59.47 | 61.80 | 61.53 | qfq | 4,480,206 | 273,336,999 | 3.36% |
| 2026-01-09 | 59.28 | 60.20 | 58.43 | 59.79 | 59.53 | qfq | 3,623,355 | 215,225,254 | 1.15% |
| 2026-01-08 | 61.08 | 61.25 | 58.12 | 59.11 | 58.85 | qfq | 4,234,110 | 250,300,952 | -3.23% |
| 2026-01-07 | 58.65 | 62.48 | 57.50 | 61.08 | 60.81 | qfq | 7,704,730 | 465,995,125 | 3.88% |
| 2026-01-06 | 53.86 | 60.20 | 53.86 | 58.80 | 58.54 | qfq | 9,219,489 | 525,006,904 | 8.83% |
| 2026-01-05 | 54.12 | 54.49 | 53.40 | 54.03 | 53.79 | qfq | 3,017,343 | 162,802,461 | -0.20% |
| 2025-12-31 | 53.83 | 55.36 | 53.00 | 54.14 | 53.90 | qfq | 3,816,228 | 207,038,543 | 0.82% |
| 2025-12-30 | 52.43 | 54.98 | 52.02 | 53.70 | 53.46 | qfq | 4,520,009 | 243,719,407 | 1.36% |
| 2025-12-29 | 52.00 | 53.69 | 51.15 | 52.98 | 52.75 | qfq | 3,507,563 | 184,699,450 | 1.67% |
| 2025-12-26 | 50.83 | 52.99 | 50.83 | 52.11 | 51.88 | qfq | 3,766,413 | 195,726,594 | 0.21% |
| 2025-12-25 | 48.68 | 54.31 | 48.55 | 52.00 | 51.77 | qfq | 6,528,768 | 340,371,444 | 8.49% |
| 2025-12-24 | 47.30 | 48.20 | 47.11 | 47.93 | 47.72 | qfq | 1,055,734 | 50,474,459 | 1.12% |
| 2025-12-23 | 47.40 | 47.92 | 46.89 | 47.40 | 47.19 | qfq | 1,231,770 | 58,289,095 | -0.69% |
| 2025-12-22 | 47.69 | 47.97 | 47.10 | 47.73 | 47.52 | qfq | 1,320,940 | 62,776,542 | 1.08% |
| 2025-12-19 | 46.40 | 49.00 | 46.20 | 47.22 | 47.01 | qfq | 2,094,072 | 100,309,777 | 1.77% |
| 2025-12-18 | 45.98 | 46.79 | 45.79 | 46.40 | 46.20 | qfq | 1,048,630 | 48,646,745 | 0.17% |
| 2025-12-17 | 45.37 | 46.32 | 44.80 | 46.32 | 46.12 | qfq | 1,380,362 | 62,930,754 | 1.67% |
| 2025-12-16 | 47.82 | 47.82 | 45.33 | 45.56 | 45.36 | qfq | 1,497,619 | 68,709,949 | -3.37% |
| 2025-12-15 | 48.15 | 48.29 | 47.12 | 47.15 | 46.94 | qfq | 1,249,974 | 59,493,110 | -2.06% |
| 2025-12-12 | 47.35 | 48.66 | 47.20 | 48.14 | 47.93 | qfq | 1,892,093 | 90,909,780 | 1.84% |
| 2025-12-11 | 49.36 | 49.68 | 47.05 | 47.27 | 47.06 | qfq | 2,367,980 | 113,123,123 | -4.35% |
| 2025-12-10 | 49.01 | 49.85 | 48.60 | 49.42 | 49.20 | qfq | 1,080,392 | 53,162,847 | 0.35% |
| 2025-12-09 | 49.98 | 49.98 | 49.03 | 49.25 | 49.03 | qfq | 1,349,149 | 66,636,956 | -1.50% |
| 2025-12-08 | 50.64 | 50.88 | 49.64 | 50.00 | 49.78 | qfq | 2,214,860 | 110,762,879 | -1.19% |
| 2025-12-05 | 49.83 | 50.78 | 48.50 | 50.60 | 50.38 | qfq | 3,523,918 | 175,711,760 | 1.06% |
| 2025-12-04 | 49.19 | 50.97 | 48.80 | 50.07 | 49.85 | qfq | 5,156,134 | 258,756,266 | 3.24% |
| 2025-12-03 | 49.18 | 49.86 | 47.76 | 48.50 | 48.29 | qfq | 2,330,342 | 113,525,516 | -1.52% |
| 2025-12-02 | 48.40 | 49.93 | 47.75 | 49.25 | 49.03 | qfq | 2,545,611 | 124,386,979 | 2.01% |
| 2025-12-01 | 47.58 | 49.34 | 47.38 | 48.28 | 48.07 | qfq | 2,098,562 | 101,726,275 | 1.71% |
| 2025-11-28 | 47.27 | 47.74 | 47.01 | 47.47 | 47.26 | qfq | 1,112,355 | 52,633,585 | -0.13% |
| 2025-11-27 | 47.15 | 48.49 | 46.92 | 47.53 | 47.32 | qfq | 1,828,850 | 87,145,126 | 0.38% |
| 2025-11-26 | 48.19 | 48.85 | 47.21 | 47.35 | 47.14 | qfq | 1,941,088 | 93,091,623 | -2.29% |
| 2025-11-25 | 48.45 | 49.28 | 48.01 | 48.46 | 48.25 | qfq | 2,342,319 | 113,934,237 | 0.12% |
| 2025-11-24 | 45.55 | 48.98 | 45.03 | 48.40 | 48.19 | qfq | 3,863,749 | 182,210,145 | 6.91% |
| 2025-11-21 | 47.36 | 47.62 | 44.49 | 45.27 | 45.07 | qfq | 3,066,105 | 139,883,018 | -5.21% |
| 2025-11-20 | 48.68 | 48.99 | 47.50 | 47.76 | 47.55 | qfq | 2,019,840 | 97,110,729 | -1.67% |
| 2025-11-19 | 50.74 | 51.09 | 48.28 | 48.57 | 48.36 | qfq | 2,467,141 | 121,539,111 | -4.22% |
| 2025-11-18 | 52.35 | 52.48 | 50.50 | 50.71 | 50.49 | qfq | 2,571,855 | 131,583,909 | -3.68% |
| 2025-11-17 | 52.54 | 53.33 | 52.14 | 52.65 | 52.42 | qfq | 2,198,915 | 115,740,731 | -0.81% |
| 2025-11-14 | 55.49 | 55.54 | 52.92 | 53.08 | 52.85 | qfq | 2,995,261 | 160,638,127 | -3.68% |
| 2025-11-13 | 56.50 | 56.74 | 54.71 | 55.11 | 54.87 | qfq | 4,973,827 | 274,809,898 | -2.92% |
| 2025-11-12 | 55.05 | 57.12 | 54.45 | 56.77 | 56.52 | qfq | 6,826,250 | 381,715,011 | 1.74% |
| 2025-11-11 | 51.02 | 56.28 | 50.90 | 55.80 | 55.55 | qfq | 9,955,637 | 543,626,398 | 8.94% |
| 2025-11-10 | 52.61 | 52.68 | 50.84 | 51.22 | 50.99 | qfq | 3,261,566 | 167,628,141 | -3.38% |
| 2025-11-07 | 52.03 | 53.86 | 52.00 | 53.01 | 52.78 | qfq | 5,257,757 | 278,896,870 | -4.78% |
| 2025-11-06 | 55.55 | 56.66 | 54.27 | 55.67 | 55.42 | qfq | 8,151,466 | 450,467,081 | -0.62% |
| 2025-11-05 | 54.99 | 56.90 | 54.52 | 56.02 | 55.77 | qfq | 10,330,338 | 573,741,711 | 6.85% |
| 2025-11-04 | 52.25 | 52.77 | 51.88 | 52.43 | 52.20 | qfq | 2,416,152 | 126,344,104 | 0.29% |
| 2025-11-03 | 52.78 | 53.20 | 51.84 | 52.28 | 52.05 | qfq | 3,184,990 | 166,258,253 | -1.88% |
| 2025-10-31 | 51.21 | 54.87 | 51.11 | 53.28 | 53.04 | qfq | 5,656,137 | 299,652,484 | 4.27% |
| 2025-10-30 | 50.64 | 51.40 | 50.11 | 51.10 | 50.87 | qfq | 3,249,139 | 164,885,471 | 1.43% |
| 2025-10-29 | 49.65 | 50.42 | 49.62 | 50.38 | 50.16 | qfq | 1,819,618 | 91,112,702 | 0.86% |
| 2025-10-28 | 49.73 | 50.19 | 49.34 | 49.95 | 49.73 | qfq | 1,668,468 | 83,260,790 | 0.50% |
| 2025-10-27 | 49.40 | 49.77 | 49.10 | 49.70 | 49.48 | qfq | 1,575,370 | 78,027,190 | 1.49% |
| 2025-10-24 | 48.90 | 49.50 | 48.86 | 48.97 | 48.75 | qfq | 1,834,264 | 90,140,882 | 0.23% |
| 2025-10-23 | 49.55 | 49.78 | 48.16 | 48.86 | 48.64 | qfq | 1,675,260 | 81,552,266 | -1.37% |
| 2025-10-22 | 49.80 | 50.10 | 49.28 | 49.54 | 49.32 | qfq | 1,493,980 | 74,196,480 | -0.54% |
| 2025-10-21 | 48.93 | 49.95 | 48.50 | 49.81 | 49.59 | qfq | 1,891,219 | 93,711,795 | 1.82% |
| 2025-10-20 | 49.15 | 49.36 | 48.43 | 48.92 | 48.70 | qfq | 1,790,079 | 87,496,395 | 0.76% |
| 2025-10-17 | 49.26 | 49.93 | 48.44 | 48.55 | 48.34 | qfq | 1,784,557 | 87,908,096 | -1.46% |
| 2025-10-16 | 49.26 | 49.85 | 49.00 | 49.27 | 49.05 | qfq | 2,088,537 | 103,044,411 | 0.47% |
| 2025-10-15 | 47.69 | 49.18 | 47.50 | 49.04 | 48.82 | qfq | 1,664,406 | 80,570,214 | 2.64% |
| 2025-10-14 | 49.39 | 49.93 | 47.51 | 47.78 | 47.57 | qfq | 2,291,087 | 111,635,766 | -3.04% |
| 2025-10-13 | 47.50 | 49.45 | 46.46 | 49.28 | 49.06 | qfq | 2,505,136 | 121,260,334 | -1.64% |
| 2025-10-10 | 51.13 | 51.57 | 49.95 | 50.10 | 49.88 | qfq | 2,484,304 | 125,803,115 | -1.76% |
| 2025-10-09 | 51.67 | 51.67 | 50.60 | 51.00 | 50.77 | qfq | 2,828,783 | 144,634,622 | -1.35% |
| 2025-09-30 | 51.68 | 52.18 | 51.05 | 51.70 | 51.47 | qfq | 3,635,733 | 187,534,017 | -0.37% |
| 2025-09-29 | 51.76 | 52.34 | 51.00 | 51.89 | 51.66 | qfq | 2,604,810 | 135,143,690 | 0.84% |
| 2025-09-26 | 53.11 | 53.11 | 51.40 | 51.46 | 51.23 | qfq | 2,797,076 | 145,970,258 | -3.13% |
| 2025-09-25 | 53.40 | 54.39 | 52.95 | 53.12 | 52.89 | qfq | 4,356,519 | 233,431,189 | -1.50% |
| 2025-09-24 | 51.50 | 54.04 | 50.90 | 53.93 | 53.69 | qfq | 5,522,322 | 292,804,267 | 2.96% |
| 2025-09-23 | 51.72 | 52.49 | 50.58 | 52.38 | 52.15 | qfq | 4,439,093 | 229,455,154 | 1.30% |
| 2025-09-22 | 51.43 | 52.18 | 50.78 | 51.71 | 51.48 | qfq | 4,028,695 | 207,399,765 | 1.59% |
| 2025-09-19 | 52.61 | 53.23 | 50.71 | 50.90 | 50.68 | qfq | 6,227,829 | 320,305,031 | -5.46% |
| 2025-09-18 | 56.50 | 56.50 | 52.38 | 53.84 | 53.60 | qfq | 10,330,484 | 566,869,586 | -6.14% |
| 2025-09-17 | 55.00 | 57.99 | 53.70 | 57.36 | 57.11 | qfq | 11,573,276 | 648,941,769 | 3.73% |
| 2025-09-16 | 52.30 | 56.98 | 52.10 | 55.30 | 55.06 | qfq | 10,474,730 | 571,251,930 | 3.97% |
| 2025-09-15 | 51.00 | 53.89 | 51.00 | 53.19 | 52.96 | qfq | 8,834,101 | 466,186,057 | 1.84% |
| 2025-09-12 | 52.50 | 53.55 | 51.80 | 52.23 | 52.00 | qfq | 10,862,169 | 571,318,115 | -4.97% |
| 2025-09-11 | 51.02 | 58.80 | 49.80 | 54.96 | 54.72 | qfq | 16,103,546 | 850,835,488 | 5.21% |
| 2025-09-10 | 51.00 | 56.87 | 51.00 | 52.24 | 52.01 | qfq | 17,045,518 | 929,370,371 | 10.23% |
| 2025-09-09 | 48.00 | 48.60 | 47.09 | 47.39 | 47.18 | qfq | 3,675,982 | 175,420,522 | -2.49% |
| 2025-09-08 | 46.46 | 49.77 | 46.46 | 48.60 | 48.39 | qfq | 7,110,972 | 343,178,530 | 4.63% |
| 2025-09-05 | 45.08 | 46.77 | 44.70 | 46.45 | 46.25 | qfq | 3,545,826 | 163,160,257 | 3.20% |
| 2025-09-04 | 45.11 | 47.20 | 43.78 | 45.01 | 44.81 | qfq | 4,667,669 | 214,073,296 | -0.20% |
| 2025-09-03 | 47.00 | 47.96 | 44.80 | 45.10 | 44.90 | qfq | 4,615,027 | 212,799,997 | -5.21% |
| 2025-09-02 | 46.43 | 48.87 | 44.80 | 47.58 | 47.37 | qfq | 8,528,831 | 402,253,630 | 2.34% |
| 2025-09-01 | 47.11 | 47.46 | 46.11 | 46.49 | 46.28 | qfq | 3,351,180 | 155,889,150 | -0.79% |
| 2025-08-29 | 46.21 | 47.50 | 45.88 | 46.86 | 46.65 | qfq | 4,115,533 | 192,137,856 | 0.56% |
| 2025-08-28 | 46.95 | 47.40 | 45.00 | 46.60 | 46.39 | qfq | 4,896,165 | 226,032,737 | -0.21% |
| 2025-08-27 | 48.50 | 48.73 | 46.63 | 46.70 | 46.49 | qfq | 5,164,968 | 247,848,888 | -3.59% |
| 2025-08-26 | 48.82 | 49.10 | 48.11 | 48.44 | 48.23 | qfq | 4,179,697 | 202,868,529 | -1.76% |
| 2025-08-25 | 50.00 | 50.88 | 48.66 | 49.31 | 49.09 | qfq | 6,141,745 | 304,400,933 | -1.75% |
| 2025-08-22 | 49.68 | 50.66 | 49.02 | 50.19 | 49.97 | qfq | 6,722,356 | 335,122,498 | 0.02% |
| 2025-08-21 | 54.00 | 54.70 | 49.50 | 50.18 | 49.96 | qfq | 9,681,091 | 496,710,349 | -8.43% |
| 2025-08-20 | 53.55 | 59.58 | 53.31 | 54.80 | 54.56 | qfq | 10,109,777 | 568,978,599 | 0.74% |
| 2025-08-19 | 53.33 | 57.60 | 52.32 | 54.40 | 54.16 | qfq | 12,437,215 | 675,685,380 | 3.03% |
| 2025-08-18 | 55.08 | 57.36 | 51.89 | 52.80 | 52.57 | qfq | 12,951,425 | 699,771,421 | 7.73% |
| 2025-08-15 | 46.06 | 51.50 | 45.20 | 49.01 | 48.79 | qfq | 10,857,682 | 527,326,392 | 8.72% |
| 2025-08-14 | 46.80 | 46.91 | 44.70 | 45.08 | 44.88 | qfq | 7,331,221 | 334,532,326 | -3.76% |
| 2025-08-13 | 44.01 | 47.98 | 44.01 | 46.84 | 46.63 | qfq | 12,147,969 | 559,492,450 | 6.67% |
| 2025-08-12 | 39.81 | 46.90 | 39.80 | 43.91 | 43.72 | qfq | 10,312,373 | 443,495,759 | 9.67% |
| 2025-08-11 | 39.38 | 40.16 | 39.38 | 40.04 | 39.86 | qfq | 2,574,040 | 102,684,436 | 1.68% |
| 2025-08-08 | 39.61 | 40.29 | 39.30 | 39.38 | 39.21 | qfq | 3,519,364 | 139,729,872 | -2.04% |
| 2025-08-07 | 41.83 | 42.30 | 40.16 | 40.20 | 40.02 | qfq | 8,417,974 | 344,892,501 | 0.07% |
| 2025-08-06 | 39.47 | 40.40 | 39.33 | 40.17 | 39.99 | qfq | 4,193,098 | 167,776,890 | 1.85% |
| 2025-08-05 | 39.62 | 40.00 | 39.10 | 39.44 | 39.27 | qfq | 2,581,478 | 101,971,468 | 0.74% |
| 2025-08-04 | 37.88 | 39.15 | 37.80 | 39.15 | 38.98 | qfq | 2,460,948 | 95,416,049 | 2.62% |
| 2025-08-01 | 38.00 | 38.39 | 37.77 | 38.15 | 37.98 | qfq | 1,251,220 | 47,613,976 | 0.61% |
| 2025-07-31 | 38.16 | 38.80 | 37.88 | 37.92 | 37.75 | qfq | 1,950,151 | 74,881,598 | -0.63% |
| 2025-07-30 | 38.86 | 39.00 | 37.93 | 38.16 | 37.99 | qfq | 2,633,408 | 100,891,964 | -2.65% |
| 2025-07-29 | 39.53 | 39.72 | 38.82 | 39.20 | 39.03 | qfq | 2,341,329 | 91,578,573 | -0.73% |
| 2025-07-28 | 39.00 | 40.00 | 38.86 | 39.49 | 39.32 | qfq | 3,267,100 | 129,397,895 | 0.87% |
| 2025-07-25 | 39.80 | 39.88 | 38.76 | 39.15 | 38.98 | qfq | 2,391,649 | 93,310,000 | -0.81% |
| 2025-07-24 | 38.70 | 39.70 | 38.70 | 39.47 | 39.30 | qfq | 2,882,169 | 113,107,852 | 1.31% |
| 2025-07-23 | 38.61 | 39.10 | 37.98 | 38.96 | 38.79 | qfq | 2,607,920 | 100,657,368 | 0.41% |
| 2025-07-22 | 38.84 | 40.29 | 38.70 | 38.80 | 38.63 | qfq | 4,168,641 | 163,897,611 | -0.44% |
| 2025-07-21 | 39.46 | 39.65 | 38.78 | 38.97 | 38.80 | qfq | 3,052,420 | 119,150,716 | -1.24% |
| 2025-07-18 | 40.05 | 40.25 | 39.27 | 39.46 | 39.29 | qfq | 2,897,200 | 114,923,364 | -1.47% |
| 2025-07-17 | 39.74 | 40.18 | 39.31 | 40.05 | 39.87 | qfq | 3,581,560 | 142,756,697 | 1.73% |
| 2025-07-16 | 39.75 | 40.24 | 39.09 | 39.37 | 39.20 | qfq | 3,498,340 | 138,283,695 | -0.96% |
| 2025-07-15 | 39.51 | 39.83 | 38.55 | 39.75 | 39.57 | qfq | 3,684,360 | 144,492,244 | 0.58% |
| 2025-07-14 | 39.59 | 40.10 | 39.31 | 39.52 | 39.35 | qfq | 3,194,679 | 126,727,457 | -0.20% |
| 2025-07-11 | 39.11 | 39.62 | 39.00 | 39.60 | 39.43 | qfq | 2,678,898 | 105,492,267 | 1.18% |
| 2025-07-10 | 39.55 | 40.21 | 38.50 | 39.14 | 38.97 | qfq | 4,937,290 | 193,078,959 | -3.36% |
| 2025-07-09 | 40.38 | 42.45 | 40.23 | 40.50 | 40.32 | qfq | 5,310,781 | 218,819,582 | -0.22% |
| 2025-07-08 | 40.79 | 40.85 | 39.88 | 40.59 | 40.41 | qfq | 3,422,260 | 138,230,049 | -1.00% |
| 2025-07-07 | 41.00 | 41.58 | 40.10 | 41.00 | 40.82 | qfq | 4,710,001 | 191,826,922 | -0.97% |
| 2025-07-04 | 39.68 | 43.49 | 39.20 | 41.40 | 41.22 | qfq | 9,335,452 | 387,961,378 | 3.81% |
| 2025-07-03 | 40.01 | 40.68 | 38.76 | 39.88 | 39.70 | qfq | 5,062,000 | 201,673,116 | 0.20% |
| 2025-07-02 | 40.00 | 40.58 | 38.90 | 39.80 | 39.62 | qfq | 5,005,285 | 198,993,413 | -1.87% |
| 2025-07-01 | 39.03 | 40.56 | 37.60 | 40.56 | 40.38 | qfq | 9,078,661 | 357,541,736 | 3.92% |
| 2025-06-30 | 37.92 | 39.03 | 37.81 | 39.03 | 38.86 | qfq | 4,544,136 | 175,307,814 | 1.09% |
| 2025-06-27 | 40.97 | 40.98 | 38.55 | 38.61 | 38.44 | qfq | 6,639,384 | 260,895,911 | -3.84% |
| 2025-06-26 | 39.22 | 40.29 | 38.66 | 40.15 | 39.97 | qfq | 9,125,230 | 359,093,655 | -2.74% |
| 2025-06-25 | 40.00 | 41.30 | 38.40 | 41.28 | 41.10 | qfq | 13,928,982 | 556,785,219 | 4.53% |
| 2025-06-24 | 33.68 | 39.49 | 33.45 | 39.49 | 39.32 | qfq | 11,643,700 | 439,472,230 | 19.99% |
| 2025-06-23 | 32.57 | 33.08 | 32.43 | 32.91 | 32.76 | qfq | 637,020 | 20,958,099 | 1.04% |
| 2025-06-20 | 33.17 | 33.36 | 32.41 | 32.57 | 32.43 | qfq | 1,042,900 | 34,193,982 | -1.87% |
| 2025-06-19 | 33.49 | 33.75 | 33.07 | 33.19 | 33.04 | qfq | 1,566,820 | 52,324,070 | -0.75% |
| 2025-06-18 | 33.51 | 33.59 | 32.95 | 33.44 | 33.29 | qfq | 879,460 | 29,275,349 | 0.00% |
| 2025-06-17 | 33.87 | 33.88 | 33.19 | 33.44 | 33.29 | qfq | 1,349,025 | 45,206,033 | -0.36% |
| 2025-06-16 | 32.68 | 33.88 | 32.36 | 33.56 | 33.41 | qfq | 1,869,240 | 62,285,237 | 2.63% |
| 2025-06-13 | 33.72 | 34.17 | 32.62 | 32.70 | 32.56 | qfq | 2,234,311 | 74,159,840 | -4.25% |
| 2025-06-12 | 34.43 | 34.43 | 33.50 | 34.15 | 34.00 | qfq | 2,691,597 | 91,335,759 | -1.19% |
| 2025-06-11 | 35.44 | 36.00 | 34.37 | 34.56 | 34.41 | qfq | 4,146,940 | 144,699,855 | 2.89% |
| 2025-06-10 | 34.03 | 34.12 | 32.95 | 33.59 | 33.44 | qfq | 1,716,360 | 57,568,060 | -1.52% |
| 2025-06-09 | 34.30 | 34.42 | 33.89 | 34.11 | 33.96 | qfq | 1,630,617 | 55,610,398 | -0.23% |
| 2025-06-06 | 34.94 | 35.00 | 33.96 | 34.19 | 34.04 | qfq | 1,283,380 | 43,898,194 | -0.90% |
| 2025-06-05 | 34.18 | 34.50 | 33.80 | 34.50 | 34.35 | qfq | 1,533,920 | 52,451,140 | 0.94% |
| 2025-06-04 | 33.96 | 34.20 | 33.66 | 34.18 | 34.03 | qfq | 1,254,460 | 42,677,611 | 1.36% |
| 2025-06-03 | 33.98 | 34.15 | 33.64 | 33.72 | 33.57 | qfq | 982,020 | 33,231,261 | -0.33% |
| 2025-05-30 | 34.76 | 34.77 | 33.78 | 33.83 | 33.68 | qfq | 1,379,497 | 47,046,749 | -3.18% |
| 2025-05-29 | 34.11 | 35.30 | 34.11 | 34.94 | 34.79 | qfq | 1,969,997 | 68,658,324 | 2.61% |
| 2025-05-28 | 34.70 | 35.10 | 33.86 | 34.05 | 33.90 | qfq | 1,708,960 | 58,704,060 | -1.25% |
| 2025-05-27 | 35.29 | 35.29 | 34.18 | 34.48 | 34.33 | qfq | 1,671,200 | 57,727,359 | -2.32% |
| 2025-05-26 | 36.00 | 36.63 | 35.02 | 35.30 | 35.14 | qfq | 2,816,160 | 100,263,941 | -2.65% |
| 2025-05-23 | 36.80 | 37.56 | 36.10 | 36.26 | 36.10 | qfq | 2,507,604 | 92,465,059 | -1.06% |
| 2025-05-22 | 36.21 | 37.00 | 36.00 | 36.65 | 36.49 | qfq | 1,948,812 | 71,213,304 | -28.90% |
| 2025-05-21 | 51.07 | 51.96 | 49.71 | 51.55 | 36.39 | qfq | 1,947,400 | 99,060,917 | 1.40% |
| 2025-05-20 | 50.80 | 51.10 | 49.85 | 50.84 | 35.89 | qfq | 1,254,800 | 63,531,823 | 0.45% |
| 2025-05-19 | 52.43 | 52.43 | 49.76 | 50.61 | 35.73 | qfq | 1,918,555 | 96,882,735 | -3.60% |
| 2025-05-16 | 51.21 | 53.07 | 51.01 | 52.50 | 37.06 | qfq | 1,508,048 | 79,072,723 | 2.52% |
| 2025-05-15 | 53.05 | 53.05 | 51.10 | 51.21 | 36.15 | qfq | 1,536,900 | 79,395,181 | -3.14% |
| 2025-05-14 | 53.32 | 54.30 | 52.30 | 52.87 | 37.32 | qfq | 1,729,100 | 91,998,279 | -0.23% |
| 2025-05-13 | 55.05 | 55.19 | 52.87 | 52.99 | 37.41 | qfq | 1,531,900 | 82,368,230 | -2.54% |
| 2025-05-12 | 54.32 | 55.46 | 53.82 | 54.37 | 38.38 | qfq | 1,685,000 | 91,603,934 | 1.32% |
| 2025-05-09 | 55.06 | 55.86 | 53.00 | 53.66 | 37.88 | qfq | 1,807,370 | 97,701,163 | -3.02% |
| 2025-05-08 | 54.58 | 57.58 | 54.34 | 55.33 | 39.06 | qfq | 2,627,470 | 147,629,605 | 0.97% |
| 2025-05-07 | 54.60 | 55.66 | 53.94 | 54.80 | 38.69 | qfq | 2,503,950 | 137,514,067 | 0.94% |
| 2025-05-06 | 53.10 | 54.30 | 51.92 | 54.29 | 38.33 | qfq | 2,088,000 | 111,501,377 | 2.43% |
| 2025-04-30 | 52.62 | 53.69 | 52.09 | 53.00 | 37.42 | qfq | 1,758,318 | 92,917,262 | 0.76% |
| 2025-04-29 | 50.66 | 53.40 | 50.66 | 52.60 | 37.13 | qfq | 1,903,700 | 99,815,325 | 2.73% |
| 2025-04-28 | 52.47 | 52.71 | 51.10 | 51.20 | 36.15 | qfq | 1,088,200 | 56,236,515 | -2.66% |
| 2025-04-25 | 54.06 | 54.25 | 52.25 | 52.60 | 37.13 | qfq | 1,316,000 | 69,470,289 | -0.87% |
| 2025-04-24 | 52.20 | 54.33 | 52.00 | 53.06 | 37.46 | qfq | 2,423,798 | 129,380,137 | 0.87% |
| 2025-04-23 | 50.16 | 53.09 | 49.68 | 52.60 | 37.13 | qfq | 2,652,965 | 137,279,029 | 6.37% |
| 2025-04-22 | 49.10 | 50.50 | 48.52 | 49.45 | 34.91 | qfq | 1,409,700 | 69,572,108 | 0.55% |
| 2025-04-21 | 47.25 | 50.18 | 46.71 | 49.18 | 34.72 | qfq | 1,744,000 | 85,388,792 | 4.08% |
| 2025-04-18 | 47.90 | 48.05 | 46.55 | 47.25 | 33.36 | qfq | 825,600 | 38,907,081 | -1.05% |
| 2025-04-17 | 48.20 | 49.21 | 47.71 | 47.75 | 33.71 | qfq | 898,100 | 43,353,239 | -1.42% |
| 2025-04-16 | 49.05 | 50.10 | 47.53 | 48.44 | 34.20 | qfq | 1,469,100 | 71,432,903 | -2.55% |
| 2025-04-15 | 50.00 | 51.25 | 49.34 | 49.71 | 35.09 | qfq | 1,311,000 | 65,664,495 | -1.09% |
| 2025-04-14 | 50.08 | 51.55 | 49.39 | 50.26 | 35.48 | qfq | 1,959,890 | 98,730,417 | 0.70% |
| 2025-04-11 | 47.26 | 53.78 | 46.57 | 49.91 | 35.23 | qfq | 2,782,090 | 139,824,186 | 7.20% |
| 2025-04-10 | 45.99 | 48.45 | 45.98 | 46.56 | 32.87 | qfq | 1,591,450 | 74,944,417 | 4.09% |
| 2025-04-09 | 42.44 | 44.81 | 39.67 | 44.73 | 31.58 | qfq | 1,729,700 | 73,712,173 | 2.83% |
| 2025-04-08 | 43.00 | 45.88 | 42.16 | 43.50 | 30.71 | qfq | 1,720,100 | 75,534,952 | 1.16% |
| 2025-04-07 | 45.35 | 49.54 | 42.04 | 43.00 | 30.36 | qfq | 2,736,740 | 123,746,247 | -17.64% |
| 2025-04-03 | 55.68 | 56.63 | 51.51 | 52.21 | 36.86 | qfq | 2,101,765 | 112,785,330 | -3.76% |
| 2025-04-02 | 52.48 | 54.30 | 52.48 | 54.25 | 38.30 | qfq | 1,126,400 | 60,654,295 | 2.34% |
| 2025-04-01 | 53.70 | 54.39 | 52.90 | 53.01 | 37.42 | qfq | 838,200 | 44,886,372 | -0.64% |
| 2025-03-31 | 53.46 | 53.78 | 51.62 | 53.35 | 37.66 | qfq | 1,112,600 | 58,575,625 | -0.28% |
| 2025-03-28 | 54.98 | 55.00 | 52.50 | 53.50 | 37.77 | qfq | 908,555 | 48,900,591 | -1.89% |
| 2025-03-27 | 55.00 | 55.99 | 53.76 | 54.53 | 38.50 | qfq | 1,007,100 | 54,966,487 | -1.64% |
| 2025-03-26 | 53.28 | 56.82 | 53.28 | 55.44 | 39.14 | qfq | 1,880,000 | 103,925,408 | 4.21% |
| 2025-03-25 | 54.47 | 56.00 | 52.99 | 53.20 | 37.56 | qfq | 1,390,296 | 75,476,756 | -2.35% |
| 2025-03-24 | 56.28 | 56.75 | 53.30 | 54.48 | 38.46 | qfq | 1,735,900 | 95,098,732 | -3.20% |
| 2025-03-21 | 59.93 | 60.50 | 56.01 | 56.28 | 39.73 | qfq | 2,476,200 | 142,705,100 | -7.05% |
| 2025-03-20 | 60.70 | 63.10 | 60.03 | 60.55 | 42.75 | qfq | 2,044,455 | 125,554,164 | -0.05% |
| 2025-03-19 | 61.28 | 61.93 | 60.04 | 60.58 | 42.77 | qfq | 1,425,200 | 86,260,784 | -1.46% |
| 2025-03-18 | 62.50 | 63.30 | 60.68 | 61.48 | 43.40 | qfq | 2,086,600 | 129,131,653 | -1.96% |
| 2025-03-17 | 61.08 | 64.06 | 59.51 | 62.71 | 44.27 | qfq | 3,233,700 | 201,382,378 | 2.80% |
| 2025-03-14 | 58.45 | 61.50 | 58.00 | 61.00 | 43.06 | qfq | 3,295,400 | 197,773,202 | 4.18% |
| 2025-03-13 | 59.86 | 61.47 | 57.60 | 58.55 | 41.33 | qfq | 2,970,500 | 176,031,688 | -1.60% |
| 2025-03-12 | 57.33 | 61.88 | 57.00 | 59.50 | 42.00 | qfq | 3,083,300 | 183,000,057 | 4.74% |
| 2025-03-11 | 57.79 | 58.52 | 55.32 | 56.81 | 40.11 | qfq | 2,366,300 | 134,271,970 | -3.38% |
| 2025-03-10 | 60.00 | 60.79 | 58.10 | 58.80 | 41.51 | qfq | 2,074,100 | 122,442,342 | -2.42% |
| 2025-03-07 | 59.59 | 61.66 | 59.11 | 60.26 | 42.54 | qfq | 2,916,500 | 176,171,139 | 0.65% |
| 2025-03-06 | 60.50 | 60.82 | 59.00 | 59.87 | 42.27 | qfq | 2,669,840 | 159,885,846 | -0.33% |
| 2025-03-05 | 58.19 | 60.88 | 58.17 | 60.07 | 42.41 | qfq | 2,840,332 | 168,675,476 | 3.20% |
| 2025-03-04 | 55.88 | 59.63 | 55.88 | 58.21 | 41.09 | qfq | 2,703,000 | 156,955,660 | 2.09% |
| 2025-03-03 | 58.50 | 59.50 | 56.40 | 57.02 | 40.25 | qfq | 3,231,800 | 186,582,925 | -2.15% |
| 2025-02-28 | 65.00 | 65.90 | 57.51 | 58.27 | 41.14 | qfq | 5,171,132 | 313,849,989 | -9.39% |
| 2025-02-27 | 62.60 | 66.28 | 61.01 | 64.31 | 45.40 | qfq | 6,533,965 | 416,848,300 | 1.71% |
| 2025-02-26 | 59.30 | 64.50 | 59.30 | 63.23 | 44.64 | qfq | 7,460,700 | 469,375,862 | 6.65% |
| 2025-02-25 | 57.01 | 61.88 | 56.78 | 59.29 | 41.86 | qfq | 5,654,288 | 337,166,472 | 1.52% |
| 2025-02-24 | 60.00 | 61.24 | 57.90 | 58.40 | 41.23 | qfq | 6,065,600 | 359,954,113 | -0.58% |
| 2025-02-21 | 58.26 | 59.79 | 56.82 | 58.74 | 41.47 | qfq | 6,131,400 | 357,194,025 | -1.94% |
| 2025-02-20 | 61.00 | 61.90 | 58.83 | 59.90 | 42.29 | qfq | 8,383,130 | 505,560,635 | -2.12% |
| 2025-02-19 | 51.40 | 61.20 | 51.32 | 61.20 | 43.20 | qfq | 11,548,348 | 677,428,049 | 20.00% |
| 2025-02-18 | 51.30 | 53.28 | 50.82 | 51.00 | 36.00 | qfq | 2,181,500 | 113,441,511 | -0.89% |
| 2025-02-17 | 50.77 | 51.70 | 50.23 | 51.46 | 36.33 | qfq | 1,546,404 | 78,698,813 | 0.63% |
| 2025-02-14 | 51.40 | 52.80 | 50.88 | 51.14 | 36.10 | qfq | 2,236,200 | 115,869,019 | -1.96% |
| 2025-02-13 | 51.29 | 54.26 | 50.96 | 52.16 | 36.82 | qfq | 4,026,800 | 212,372,770 | 1.58% |
| 2025-02-12 | 51.10 | 51.67 | 50.30 | 51.35 | 36.25 | qfq | 1,788,100 | 91,616,802 | 0.69% |
| 2025-02-11 | 51.63 | 51.78 | 50.55 | 51.00 | 36.00 | qfq | 1,346,600 | 68,574,367 | -0.95% |
| 2025-02-10 | 51.15 | 51.64 | 50.51 | 51.49 | 36.35 | qfq | 1,539,500 | 78,753,263 | -0.29% |
| 2025-02-07 | 51.80 | 52.55 | 50.87 | 51.64 | 36.46 | qfq | 2,863,128 | 148,453,064 | -1.21% |
| 2025-02-06 | 49.80 | 52.29 | 49.66 | 52.27 | 36.90 | qfq | 2,644,300 | 136,312,196 | 4.96% |
| 2025-02-05 | 49.18 | 50.77 | 48.41 | 49.80 | 35.16 | qfq | 1,968,300 | 97,624,015 | 1.90% |
| 2025-01-27 | 50.00 | 50.27 | 48.66 | 48.87 | 34.50 | qfq | 1,336,400 | 66,027,503 | -2.06% |
| 2025-01-24 | 49.00 | 50.18 | 49.00 | 49.90 | 35.23 | qfq | 1,453,216 | 72,322,251 | 0.81% |
| 2025-01-23 | 50.10 | 51.20 | 49.11 | 49.50 | 34.95 | qfq | 3,212,685 | 161,129,154 | -1.30% |
| 2025-01-22 | 49.00 | 50.33 | 48.31 | 50.15 | 35.40 | qfq | 2,140,055 | 106,097,379 | 1.33% |
| 2025-01-21 | 49.42 | 49.88 | 48.38 | 49.49 | 34.94 | qfq | 1,211,800 | 59,535,299 | 0.71% |
| 2025-01-20 | 48.88 | 50.00 | 48.72 | 49.14 | 34.69 | qfq | 1,666,385 | 82,366,139 | 1.11% |
| 2025-01-17 | 47.89 | 50.59 | 47.88 | 48.60 | 34.31 | qfq | 1,596,800 | 78,325,401 | 0.41% |
| 2025-01-16 | 49.17 | 50.00 | 48.10 | 48.40 | 34.17 | qfq | 1,677,800 | 82,313,399 | -1.18% |
| 2025-01-15 | 49.61 | 51.46 | 48.73 | 48.98 | 34.58 | qfq | 2,615,209 | 129,855,066 | -3.77% |
| 2025-01-14 | 47.00 | 52.44 | 46.99 | 50.90 | 35.93 | qfq | 3,955,086 | 196,640,273 | 6.17% |
| 2025-01-13 | 45.38 | 50.20 | 44.09 | 47.94 | 33.84 | qfq | 3,055,672 | 146,115,659 | 3.10% |
| 2025-01-10 | 45.58 | 48.94 | 45.22 | 46.50 | 32.83 | qfq | 2,608,295 | 123,228,239 | 1.75% |
| 2025-01-09 | 43.98 | 46.36 | 43.00 | 45.70 | 32.26 | qfq | 1,601,241 | 72,321,249 | 3.86% |
| 2025-01-08 | 43.88 | 44.49 | 42.42 | 44.00 | 31.06 | qfq | 1,121,966 | 48,769,934 | 0.00% |
| 2025-01-07 | 43.28 | 44.00 | 42.80 | 44.00 | 31.06 | qfq | 925,054 | 40,248,212 | 2.04% |
| 2025-01-06 | 44.83 | 44.83 | 42.72 | 43.12 | 30.44 | qfq | 1,130,200 | 49,094,387 | -3.32% |
| 2025-01-03 | 45.34 | 45.88 | 44.00 | 44.60 | 31.49 | qfq | 1,436,300 | 64,552,502 | -0.80% |
| 2025-01-02 | 46.40 | 46.79 | 44.56 | 44.96 | 31.74 | qfq | 1,337,810 | 61,102,005 | -3.10% |
| 2024-12-31 | 47.77 | 47.85 | 45.85 | 46.40 | 32.76 | qfq | 1,763,800 | 82,461,602 | -2.93% |
| 2024-12-30 | 50.56 | 50.56 | 47.71 | 47.80 | 33.74 | qfq | 1,615,365 | 79,115,701 | -5.08% |
| 2024-12-27 | 49.20 | 51.66 | 49.20 | 50.36 | 35.55 | qfq | 2,005,330 | 101,113,451 | 2.34% |
| 2024-12-26 | 48.79 | 49.77 | 48.58 | 49.21 | 34.74 | qfq | 1,410,700 | 69,574,004 | 0.59% |
| 2024-12-25 | 49.36 | 50.30 | 48.40 | 48.92 | 34.54 | qfq | 1,004,700 | 49,399,183 | -1.92% |
| 2024-12-24 | 48.93 | 50.00 | 47.90 | 49.88 | 35.21 | qfq | 1,438,746 | 70,544,356 | 1.38% |
| 2024-12-23 | 51.80 | 52.18 | 48.59 | 49.20 | 34.73 | qfq | 2,003,300 | 100,598,511 | -5.66% |
| 2024-12-20 | 51.88 | 53.35 | 51.68 | 52.15 | 36.82 | qfq | 1,980,528 | 104,043,218 | 0.81% |
| 2024-12-19 | 51.00 | 51.98 | 50.71 | 51.73 | 36.52 | qfq | 1,387,904 | 71,261,073 | -0.48% |
| 2024-12-18 | 51.99 | 52.72 | 50.51 | 51.98 | 36.70 | qfq | 1,493,028 | 77,316,384 | -0.91% |
| 2024-12-17 | 52.29 | 53.15 | 50.90 | 52.46 | 37.03 | qfq | 2,290,687 | 119,254,990 | 0.27% |
| 2024-12-16 | 53.50 | 54.38 | 51.70 | 52.32 | 36.94 | qfq | 2,619,304 | 138,649,729 | -3.40% |
| 2024-12-13 | 55.48 | 58.45 | 54.02 | 54.16 | 38.23 | qfq | 4,347,584 | 244,294,866 | -3.10% |
| 2024-12-12 | 55.30 | 56.69 | 54.50 | 55.89 | 39.46 | qfq | 3,680,556 | 204,078,005 | -0.96% |
| 2024-12-11 | 53.32 | 56.78 | 52.40 | 56.43 | 39.84 | qfq | 5,667,588 | 310,240,916 | 4.69% |
| 2024-12-10 | 54.98 | 55.85 | 53.00 | 53.90 | 38.05 | qfq | 5,481,840 | 298,812,565 | -0.59% |
| 2024-12-09 | 51.85 | 55.80 | 50.89 | 54.22 | 38.28 | qfq | 6,101,150 | 328,499,756 | 4.85% |
| 2024-12-06 | 52.44 | 52.69 | 50.50 | 51.71 | 36.51 | qfq | 4,445,700 | 229,151,497 | -2.34% |
| 2024-12-05 | 50.54 | 55.00 | 50.01 | 52.95 | 37.38 | qfq | 6,096,202 | 319,020,781 | 4.58% |
| 2024-12-04 | 49.00 | 52.78 | 48.35 | 50.63 | 35.74 | qfq | 4,466,757 | 225,602,440 | 3.07% |
| 2024-12-03 | 51.00 | 51.15 | 48.83 | 49.12 | 34.68 | qfq | 2,868,256 | 142,359,067 | -4.03% |
| 2024-12-02 | 51.50 | 52.00 | 50.25 | 51.18 | 36.13 | qfq | 3,914,186 | 199,875,840 | 2.30% |
| 2024-11-29 | 47.48 | 50.91 | 47.48 | 50.03 | 35.32 | qfq | 4,190,771 | 207,980,516 | 4.45% |
| 2024-11-28 | 49.40 | 49.40 | 47.79 | 47.90 | 33.82 | qfq | 2,166,200 | 104,696,415 | -2.82% |
| 2024-11-27 | 48.63 | 49.33 | 46.69 | 49.29 | 34.80 | qfq | 2,664,956 | 128,137,504 | 0.39% |
| 2024-11-26 | 51.17 | 52.09 | 49.09 | 49.10 | 34.66 | qfq | 3,930,125 | 198,210,407 | -7.08% |
| 2024-11-25 | 49.50 | 54.35 | 48.80 | 52.84 | 37.30 | qfq | 6,564,265 | 340,168,924 | 6.86% |
| 2024-11-22 | 47.89 | 52.88 | 47.02 | 49.45 | 34.91 | qfq | 5,524,421 | 278,536,825 | 3.26% |
| 2024-11-21 | 48.69 | 49.18 | 47.35 | 47.89 | 33.81 | qfq | 1,832,888 | 88,344,206 | -2.62% |
| 2024-11-20 | 48.33 | 49.50 | 47.70 | 49.18 | 34.72 | qfq | 2,825,694 | 137,986,074 | 1.82% |
| 2024-11-19 | 45.80 | 48.50 | 45.50 | 48.30 | 34.10 | qfq | 2,692,360 | 128,071,100 | 5.37% |
| 2024-11-18 | 49.50 | 49.89 | 45.12 | 45.84 | 32.36 | qfq | 2,920,066 | 136,406,688 | -7.77% |
| 2024-11-15 | 48.40 | 52.88 | 48.40 | 49.70 | 35.09 | qfq | 4,255,746 | 214,623,284 | 1.53% |
| 2024-11-14 | 49.99 | 52.30 | 48.82 | 48.95 | 34.56 | qfq | 3,000,532 | 152,017,560 | -2.99% |
| 2024-11-13 | 50.34 | 50.89 | 48.11 | 50.46 | 35.62 | qfq | 3,695,886 | 183,697,900 | -0.71% |
| 2024-11-12 | 49.00 | 51.46 | 47.74 | 50.82 | 35.88 | qfq | 5,632,180 | 280,603,730 | 4.12% |
| 2024-11-11 | 47.20 | 48.84 | 47.15 | 48.81 | 34.46 | qfq | 2,904,101 | 140,271,345 | 1.92% |
| 2024-11-08 | 48.60 | 49.49 | 47.72 | 47.89 | 33.81 | qfq | 2,955,894 | 143,054,839 | -1.46% |
| 2024-11-07 | 47.90 | 50.90 | 47.28 | 48.60 | 34.31 | qfq | 3,442,143 | 167,445,046 | 1.55% |
| 2024-11-06 | 47.46 | 49.00 | 46.75 | 47.86 | 33.79 | qfq | 3,714,394 | 178,141,359 | 2.68% |
| 2024-11-05 | 45.62 | 46.90 | 45.13 | 46.61 | 32.90 | qfq | 2,827,511 | 130,488,639 | 2.17% |
| 2024-11-04 | 43.70 | 46.05 | 43.70 | 45.62 | 32.21 | qfq | 2,349,075 | 106,846,438 | 3.68% |
| 2024-11-01 | 48.01 | 49.29 | 44.00 | 44.00 | 31.06 | qfq | 3,801,228 | 178,264,119 | -10.75% |
| 2024-10-31 | 51.15 | 52.86 | 48.82 | 49.30 | 34.80 | qfq | 7,074,510 | 357,681,245 | 0.18% |
| 2024-10-30 | 47.33 | 49.30 | 45.58 | 49.21 | 34.74 | qfq | 5,425,975 | 261,027,476 | 4.41% |
| 2024-10-29 | 45.00 | 47.20 | 44.51 | 47.13 | 33.27 | qfq | 4,415,792 | 203,948,057 | 4.18% |
| 2024-10-28 | 45.05 | 45.67 | 44.52 | 45.24 | 31.94 | qfq | 2,146,924 | 96,857,266 | -0.55% |
| 2024-10-25 | 46.96 | 47.19 | 45.10 | 45.49 | 32.11 | qfq | 2,549,101 | 117,078,754 | -0.72% |
| 2024-10-24 | 45.22 | 46.80 | 45.11 | 45.82 | 32.35 | qfq | 2,261,344 | 104,421,944 | 0.46% |
| 2024-10-23 | 46.20 | 46.65 | 45.18 | 45.61 | 32.20 | qfq | 2,534,647 | 116,515,260 | -1.43% |
| 2024-10-22 | 46.80 | 46.93 | 45.10 | 46.27 | 32.66 | qfq | 3,708,576 | 170,773,579 | -0.56% |
| 2024-10-21 | 44.41 | 47.78 | 43.80 | 46.53 | 32.85 | qfq | 5,152,205 | 233,921,126 | 5.41% |
| 2024-10-18 | 42.44 | 44.98 | 41.50 | 44.14 | 31.16 | qfq | 3,299,604 | 143,874,767 | 4.08% |
| 2024-10-17 | 42.66 | 43.90 | 42.30 | 42.41 | 29.94 | qfq | 2,311,485 | 99,516,662 | -0.12% |
| 2024-10-16 | 41.79 | 43.88 | 41.50 | 42.46 | 29.98 | qfq | 2,173,500 | 92,311,490 | -1.78% |
| 2024-10-15 | 44.03 | 44.99 | 42.36 | 43.23 | 30.52 | qfq | 3,719,285 | 163,165,726 | -4.49% |
| 2024-10-14 | 41.80 | 46.50 | 41.80 | 45.26 | 31.95 | qfq | 5,024,681 | 218,976,021 | -0.55% |
| 2024-10-11 | 41.00 | 50.48 | 39.70 | 45.51 | 32.13 | qfq | 6,302,162 | 293,002,909 | 8.18% |
| 2024-10-10 | 43.13 | 44.43 | 41.88 | 42.07 | 29.70 | qfq | 2,205,523 | 95,138,447 | -2.46% |
| 2024-10-09 | 48.80 | 48.80 | 43.10 | 43.13 | 30.45 | qfq | 3,301,432 | 151,869,293 | -16.01% |
| 2024-10-08 | 50.33 | 52.86 | 46.01 | 51.35 | 36.25 | qfq | 4,724,121 | 235,045,045 | 14.49% |
| 2024-09-30 | 41.25 | 45.27 | 39.10 | 44.85 | 31.66 | qfq | 3,977,351 | 167,977,063 | 16.71% |
| 2024-09-27 | 35.99 | 39.39 | 35.90 | 38.43 | 27.13 | qfq | 3,187,716 | 120,724,315 | 7.38% |
| 2024-09-26 | 34.81 | 36.00 | 34.55 | 35.79 | 25.27 | qfq | 1,954,222 | 69,112,651 | 2.46% |
| 2024-09-25 | 34.98 | 36.50 | 34.71 | 34.93 | 24.66 | qfq | 2,238,342 | 79,627,287 | 2.46% |
| 2024-09-24 | 33.12 | 34.10 | 32.54 | 34.09 | 24.07 | qfq | 1,384,893 | 46,405,872 | 2.93% |
| 2024-09-23 | 32.82 | 33.39 | 32.51 | 33.12 | 23.38 | qfq | 703,600 | 23,242,565 | 0.30% |
| 2024-09-20 | 32.96 | 33.50 | 32.70 | 33.02 | 23.31 | qfq | 866,258 | 28,680,697 | -0.39% |
| 2024-09-19 | 32.50 | 33.25 | 32.00 | 33.15 | 23.40 | qfq | 1,000,550 | 32,632,527 | 2.79% |
| 2024-09-18 | 31.92 | 32.51 | 31.56 | 32.25 | 22.77 | qfq | 711,710 | 22,861,885 | 0.75% |
| 2024-09-13 | 32.90 | 32.95 | 32.00 | 32.01 | 22.60 | qfq | 817,400 | 26,379,590 | -2.91% |
| 2024-09-12 | 33.90 | 34.21 | 32.94 | 32.97 | 23.28 | qfq | 1,096,300 | 36,510,901 | -2.86% |
| 2024-09-11 | 34.09 | 34.40 | 33.62 | 33.94 | 23.96 | qfq | 642,047 | 21,847,779 | -0.73% |
| 2024-09-10 | 33.38 | 34.28 | 33.32 | 34.19 | 24.14 | qfq | 978,145 | 33,127,294 | 1.76% |
| 2024-09-09 | 33.50 | 34.15 | 33.02 | 33.60 | 23.72 | qfq | 1,229,809 | 41,302,885 | -1.52% |
| 2024-09-06 | 34.57 | 35.89 | 34.10 | 34.12 | 24.09 | qfq | 1,990,681 | 69,394,407 | -1.81% |
| 2024-09-05 | 35.65 | 36.45 | 34.31 | 34.75 | 24.53 | qfq | 2,750,002 | 96,504,788 | -2.69% |
| 2024-09-04 | 34.60 | 36.18 | 34.14 | 35.71 | 25.21 | qfq | 3,301,584 | 115,790,366 | 4.17% |
| 2024-09-03 | 33.19 | 34.29 | 32.68 | 34.28 | 24.20 | qfq | 1,633,230 | 55,071,181 | 1.81% |
| 2024-09-02 | 33.08 | 34.80 | 32.86 | 33.67 | 23.77 | qfq | 2,013,430 | 67,846,462 | 0.81% |
| 2024-08-30 | 33.15 | 34.20 | 33.02 | 33.40 | 23.58 | qfq | 1,202,501 | 40,496,514 | 0.51% |
| 2024-08-29 | 32.01 | 33.28 | 32.01 | 33.23 | 23.46 | qfq | 811,601 | 26,779,897 | 2.18% |
| 2024-08-28 | 32.47 | 32.92 | 32.00 | 32.52 | 22.96 | qfq | 569,618 | 18,489,660 | 0.15% |
| 2024-08-27 | 33.26 | 33.41 | 31.75 | 32.47 | 22.92 | qfq | 701,500 | 22,994,661 | -3.31% |
| 2024-08-26 | 32.82 | 33.90 | 32.82 | 33.58 | 23.71 | qfq | 880,500 | 29,559,355 | 1.14% |
| 2024-08-23 | 33.03 | 33.95 | 32.49 | 33.20 | 23.44 | qfq | 1,022,701 | 33,871,814 | 0.55% |
| 2024-08-22 | 33.66 | 34.19 | 33.01 | 33.02 | 23.31 | qfq | 1,118,228 | 37,317,407 | -2.77% |
| 2024-08-21 | 33.43 | 34.39 | 33.43 | 33.96 | 23.97 | qfq | 1,059,572 | 36,077,156 | -0.03% |
| 2024-08-20 | 33.70 | 34.69 | 33.50 | 33.97 | 23.98 | qfq | 1,494,700 | 50,985,487 | -0.82% |
| 2024-08-19 | 36.66 | 36.66 | 34.17 | 34.25 | 24.18 | qfq | 2,951,375 | 103,098,960 | -7.03% |
| 2024-08-16 | 34.97 | 37.90 | 34.69 | 36.84 | 26.01 | qfq | 3,296,913 | 119,024,783 | 8.48% |
| 2024-08-15 | 33.38 | 34.14 | 33.23 | 33.96 | 23.97 | qfq | 840,876 | 28,349,105 | 0.89% |
| 2024-08-14 | 33.88 | 34.17 | 33.66 | 33.66 | 23.76 | qfq | 444,800 | 15,053,857 | -0.80% |
| 2024-08-13 | 33.69 | 34.09 | 33.48 | 33.93 | 23.95 | qfq | 540,100 | 18,245,568 | 0.53% |
| 2024-08-12 | 34.02 | 34.55 | 33.60 | 33.75 | 23.83 | qfq | 553,300 | 18,726,618 | -1.57% |
| 2024-08-09 | 34.79 | 35.30 | 34.29 | 34.29 | 24.21 | qfq | 632,147 | 21,931,279 | -0.87% |
| 2024-08-08 | 35.55 | 35.80 | 34.36 | 34.59 | 24.42 | qfq | 857,084 | 29,754,514 | -2.54% |
| 2024-08-07 | 35.66 | 36.30 | 35.42 | 35.49 | 25.05 | qfq | 686,528 | 24,642,101 | -1.11% |
| 2024-08-06 | 35.77 | 36.70 | 35.43 | 35.89 | 25.34 | qfq | 683,800 | 24,488,693 | 0.81% |
| 2024-08-05 | 36.30 | 37.25 | 35.52 | 35.60 | 25.13 | qfq | 1,092,700 | 39,700,887 | -3.08% |
| 2024-08-02 | 37.65 | 38.26 | 36.68 | 36.73 | 25.93 | qfq | 1,171,045 | 43,858,881 | -2.98% |
| 2024-08-01 | 37.73 | 38.17 | 37.45 | 37.86 | 26.73 | qfq | 987,600 | 37,369,033 | 0.32% |
| 2024-07-31 | 36.67 | 37.87 | 36.31 | 37.74 | 26.64 | qfq | 1,227,538 | 45,835,336 | 3.45% |
| 2024-07-30 | 36.57 | 37.24 | 36.20 | 36.48 | 25.75 | qfq | 854,091 | 31,276,627 | -0.92% |
| 2024-07-29 | 36.38 | 37.29 | 35.80 | 36.82 | 25.99 | qfq | 1,121,985 | 40,997,215 | 1.21% |
| 2024-07-26 | 35.38 | 36.50 | 35.38 | 36.38 | 25.68 | qfq | 1,105,418 | 40,014,433 | 2.83% |
| 2024-07-25 | 34.60 | 35.96 | 34.22 | 35.38 | 24.98 | qfq | 1,089,155 | 38,298,726 | 1.26% |
| 2024-07-24 | 35.90 | 36.37 | 34.72 | 34.94 | 24.67 | qfq | 1,307,480 | 46,180,205 | -3.51% |
| 2024-07-23 | 37.77 | 38.19 | 36.21 | 36.21 | 25.56 | qfq | 1,115,800 | 41,545,544 | -4.08% |
| 2024-07-22 | 37.00 | 38.26 | 37.00 | 37.75 | 26.65 | qfq | 962,693 | 36,199,628 | 0.67% |
| 2024-07-19 | 37.06 | 38.17 | 37.06 | 37.50 | 26.47 | qfq | 1,111,549 | 42,071,713 | -0.11% |
| 2024-07-18 | 38.00 | 38.00 | 36.38 | 37.54 | 26.50 | qfq | 1,430,296 | 53,129,104 | -2.27% |
| 2024-07-17 | 40.50 | 40.94 | 38.41 | 38.41 | 27.12 | qfq | 2,101,600 | 82,518,609 | -6.93% |
| 2024-07-16 | 41.11 | 41.39 | 40.24 | 41.27 | 29.13 | qfq | 2,109,400 | 86,299,796 | -1.17% |
| 2024-07-15 | 41.01 | 42.60 | 40.40 | 41.76 | 29.48 | qfq | 2,760,542 | 114,998,735 | 0.89% |
| 2024-07-12 | 39.41 | 41.98 | 39.36 | 41.39 | 29.22 | qfq | 2,948,806 | 121,243,751 | 3.45% |
| 2024-07-11 | 40.13 | 40.73 | 39.83 | 40.01 | 28.25 | qfq | 2,298,586 | 92,363,989 | 1.29% |
| 2024-07-10 | 38.86 | 43.00 | 38.80 | 39.50 | 27.89 | qfq | 2,693,855 | 108,472,285 | 4.58% |
| 2024-07-09 | 36.68 | 37.81 | 36.11 | 37.77 | 26.66 | qfq | 965,988 | 35,824,253 | 3.08% |
| 2024-07-08 | 37.96 | 38.07 | 36.52 | 36.64 | 25.87 | qfq | 683,600 | 25,343,105 | -3.43% |
| 2024-07-05 | 38.00 | 38.32 | 36.82 | 37.94 | 26.78 | qfq | 701,072 | 26,410,765 | -0.18% |
| 2024-07-04 | 38.85 | 39.98 | 37.82 | 38.01 | 26.83 | qfq | 937,646 | 36,232,730 | -2.06% |
| 2024-07-03 | 39.95 | 40.63 | 38.81 | 38.81 | 27.40 | qfq | 771,024 | 30,471,859 | -2.61% |
| 2024-07-02 | 40.72 | 40.74 | 39.65 | 39.85 | 28.13 | qfq | 717,900 | 28,711,094 | -1.94% |
| 2024-07-01 | 40.23 | 41.28 | 39.63 | 40.64 | 28.69 | qfq | 867,600 | 35,037,316 | 0.22% |
| 2024-06-28 | 40.33 | 41.45 | 39.83 | 40.55 | 28.63 | qfq | 798,110 | 32,642,550 | 0.52% |
| 2024-06-27 | 41.56 | 41.78 | 40.03 | 40.34 | 28.48 | qfq | 669,000 | 27,414,707 | -3.75% |
| 2024-06-26 | 40.11 | 41.91 | 39.51 | 41.91 | 29.34 | qfq | 984,506 | 40,356,881 | 3.74% |
| 2024-06-25 | 39.94 | 41.45 | 39.58 | 40.40 | 28.28 | qfq | 1,024,138 | 41,543,248 | 1.33% |
| 2024-06-24 | 41.69 | 42.10 | 39.71 | 39.87 | 27.91 | qfq | 991,733 | 40,334,574 | -4.84% |
| 2024-06-21 | 42.53 | 42.53 | 41.15 | 41.90 | 29.33 | qfq | 642,600 | 26,944,366 | -1.37% |
| 2024-06-20 | 43.70 | 43.83 | 42.10 | 42.48 | 29.74 | qfq | 1,023,876 | 43,825,859 | -3.48% |
| 2024-06-19 | 44.14 | 44.89 | 43.93 | 44.01 | 30.81 | qfq | 1,240,000 | 55,072,986 | -0.29% |
| 2024-06-18 | 42.92 | 44.31 | 42.51 | 44.14 | 30.90 | qfq | 1,302,799 | 57,221,804 | 2.77% |
| 2024-06-17 | 42.50 | 43.39 | 42.43 | 42.95 | 30.07 | qfq | 836,300 | 35,881,041 | 1.15% |
| 2024-06-14 | 43.32 | 43.37 | 42.00 | 42.46 | 29.72 | qfq | 901,000 | 38,167,693 | -1.26% |
| 2024-06-13 | 43.58 | 43.59 | 42.81 | 43.00 | 30.10 | qfq | 942,000 | 40,673,166 | -0.37% |
| 2024-06-12 | 42.61 | 43.56 | 42.13 | 43.16 | 30.21 | qfq | 868,843 | 37,509,296 | 1.29% |
| 2024-06-11 | 42.00 | 42.80 | 40.89 | 42.61 | 29.83 | qfq | 958,889 | 40,225,121 | 1.26% |
| 2024-06-07 | 41.70 | 42.57 | 41.70 | 42.08 | 29.46 | qfq | 1,033,179 | 43,532,016 | 1.52% |
| 2024-06-06 | 43.45 | 43.90 | 40.98 | 41.45 | 29.02 | qfq | 1,611,989 | 67,682,918 | -4.71% |
| 2024-06-05 | 44.55 | 44.90 | 43.50 | 43.50 | 30.45 | qfq | 935,494 | 41,384,448 | -2.33% |
| 2024-06-04 | 44.38 | 45.26 | 43.88 | 44.54 | 31.18 | qfq | 1,225,982 | 54,364,899 | -1.22% |
| 2024-06-03 | 46.24 | 46.56 | 44.62 | 45.09 | 31.57 | qfq | 1,539,165 | 70,154,566 | -2.61% |
| 2024-05-31 | 44.51 | 46.30 | 44.51 | 46.30 | 32.41 | qfq | 1,868,709 | 85,665,968 | 2.89% |
| 2024-05-30 | 46.47 | 46.58 | 44.90 | 45.00 | 31.50 | qfq | 1,222,176 | 55,663,954 | -0.88% |
| 2024-05-29 | 44.51 | 46.09 | 44.44 | 45.40 | 31.78 | qfq | 1,280,500 | 57,935,587 | 1.45% |
| 2024-05-28 | 45.01 | 45.29 | 44.50 | 44.75 | 31.33 | qfq | 893,203 | 40,147,148 | -1.48% |
| 2024-05-27 | 43.69 | 45.50 | 43.50 | 45.42 | 31.80 | qfq | 1,501,653 | 66,734,590 | 2.78% |
| 2024-05-24 | 46.16 | 46.21 | 44.00 | 44.19 | 30.94 | qfq | 2,092,008 | 93,631,409 | -4.35% |
| 2024-05-23 | 46.80 | 47.88 | 46.12 | 46.20 | 32.34 | qfq | 1,643,584 | 77,396,674 | -1.51% |
| 2024-05-22 | 47.35 | 47.76 | 46.75 | 46.91 | 32.84 | qfq | 1,298,700 | 61,196,709 | -0.82% |
| 2024-05-21 | 47.51 | 47.74 | 46.70 | 47.30 | 33.11 | qfq | 1,424,703 | 67,271,423 | -1.09% |
| 2024-05-20 | 47.71 | 48.83 | 47.21 | 47.82 | 33.48 | qfq | 1,631,700 | 78,196,387 | 0.46% |
| 2024-05-17 | 47.69 | 48.28 | 46.42 | 47.60 | 33.32 | qfq | 1,788,835 | 84,833,377 | 0.55% |
| 2024-05-16 | 46.33 | 48.50 | 46.33 | 47.34 | 33.14 | qfq | 2,017,049 | 96,043,926 | 2.29% |
| 2024-05-15 | 46.10 | 47.29 | 45.60 | 46.28 | 32.40 | qfq | 1,446,859 | 67,462,458 | 0.26% |
| 2024-05-14 | 46.47 | 46.73 | 45.31 | 46.16 | 32.31 | qfq | 1,626,211 | 75,134,360 | 0.85% |
| 2024-05-13 | 48.18 | 48.30 | 45.50 | 45.77 | 32.04 | qfq | 2,602,817 | 121,007,242 | -6.40% |
| 2024-05-10 | 50.10 | 50.59 | 48.90 | 48.90 | 34.23 | qfq | 1,505,100 | 74,255,176 | -2.20% |
| 2024-05-09 | 50.00 | 50.90 | 49.66 | 50.00 | 35.00 | qfq | 1,949,707 | 97,737,186 | -0.52% |
| 2024-05-08 | 52.00 | 52.39 | 50.08 | 50.26 | 35.19 | qfq | 2,060,988 | 105,192,927 | -3.09% |
| 2024-05-07 | 51.91 | 53.40 | 51.03 | 51.86 | 36.31 | qfq | 2,561,654 | 133,885,812 | -0.88% |
| 2024-05-06 | 52.06 | 54.05 | 52.06 | 52.32 | 36.63 | qfq | 2,628,374 | 139,133,753 | 1.24% |
| 2024-04-30 | 54.21 | 54.59 | 51.56 | 51.68 | 36.18 | qfq | 3,455,766 | 183,090,588 | -3.94% |
| 2024-04-29 | 51.20 | 54.66 | 50.40 | 53.80 | 37.66 | qfq | 5,231,309 | 275,022,800 | 4.98% |
| 2024-04-26 | 52.03 | 53.80 | 51.00 | 51.25 | 35.88 | qfq | 4,964,497 | 258,860,469 | -1.02% |
| 2024-04-25 | 51.00 | 52.50 | 49.50 | 51.78 | 36.25 | qfq | 4,154,991 | 211,695,089 | 1.93% |
| 2024-04-24 | 48.66 | 51.00 | 47.68 | 50.80 | 35.56 | qfq | 4,093,751 | 205,477,266 | 5.13% |
| 2024-04-23 | 46.11 | 48.97 | 46.11 | 48.32 | 33.83 | qfq | 3,198,644 | 153,684,756 | 5.73% |
| 2024-04-22 | 47.66 | 48.28 | 45.00 | 45.70 | 31.99 | qfq | 2,580,241 | 118,857,808 | -4.99% |
| 2024-04-19 | 47.00 | 48.96 | 46.79 | 48.10 | 33.67 | qfq | 3,345,679 | 161,206,604 | 1.28% |
| 2024-04-18 | 45.54 | 49.55 | 44.85 | 47.49 | 33.25 | qfq | 4,552,764 | 218,384,644 | 4.08% |
| 2024-04-17 | 42.77 | 45.69 | 42.77 | 45.63 | 31.94 | qfq | 3,048,881 | 136,303,274 | 10.19% |
| 2024-04-16 | 46.86 | 47.03 | 40.94 | 41.41 | 28.99 | qfq | 3,024,472 | 130,187,097 | -13.02% |
| 2024-04-15 | 47.51 | 48.96 | 45.00 | 47.61 | 33.33 | qfq | 2,171,947 | 103,618,922 | 0.06% |
| 2024-04-12 | 48.36 | 49.31 | 47.55 | 47.58 | 33.31 | qfq | 1,838,900 | 89,053,790 | -1.33% |
| 2024-04-11 | 50.21 | 50.33 | 47.87 | 48.22 | 33.76 | qfq | 2,839,247 | 138,832,662 | -5.80% |
| 2024-04-10 | 52.31 | 53.88 | 46.35 | 51.19 | 35.84 | qfq | 3,901,923 | 198,108,533 | -3.20% |
| 2024-04-09 | 54.98 | 56.16 | 52.27 | 52.88 | 37.02 | qfq | 3,383,905 | 180,739,423 | -4.82% |
| 2024-04-08 | 54.70 | 58.04 | 54.65 | 55.56 | 38.90 | qfq | 2,949,032 | 167,533,913 | -0.47% |
| 2024-04-03 | 58.27 | 59.29 | 54.55 | 55.82 | 39.08 | qfq | 4,712,156 | 268,152,686 | -6.98% |
| 2024-04-02 | 56.49 | 61.59 | 55.51 | 60.01 | 42.01 | qfq | 7,619,846 | 447,823,216 | 6.04% |
| 2024-04-01 | 56.57 | 56.80 | 54.36 | 56.59 | 39.62 | qfq | 3,612,190 | 201,399,231 | 1.40% |
| 2024-03-29 | 60.13 | 60.50 | 55.49 | 55.81 | 39.07 | qfq | 5,288,967 | 304,783,704 | -2.45% |
| 2024-03-28 | 52.56 | 58.12 | 52.56 | 57.21 | 40.05 | qfq | 5,792,903 | 325,270,220 | 10.06% |
| 2024-03-27 | 55.33 | 56.97 | 51.66 | 51.98 | 36.39 | qfq | 3,988,130 | 215,269,321 | -6.36% |
| 2024-03-26 | 55.23 | 58.96 | 53.30 | 55.51 | 38.86 | qfq | 3,842,019 | 216,712,980 | -2.46% |
| 2024-03-25 | 60.35 | 63.99 | 56.50 | 56.91 | 39.84 | qfq | 6,065,559 | 365,233,571 | -6.95% |
| 2024-03-22 | 58.00 | 63.66 | 56.40 | 61.16 | 42.82 | qfq | 7,993,689 | 478,203,653 | 4.26% |
| 2024-03-21 | 55.58 | 60.60 | 54.47 | 58.66 | 41.07 | qfq | 7,632,949 | 438,095,703 | 4.38% |
| 2024-03-20 | 54.40 | 56.25 | 54.00 | 56.20 | 39.34 | qfq | 4,711,141 | 259,668,819 | 2.95% |
| 2024-03-19 | 56.00 | 57.88 | 54.45 | 54.59 | 38.22 | qfq | 5,353,335 | 298,138,566 | -5.24% |
| 2024-03-18 | 58.35 | 61.90 | 56.70 | 57.61 | 40.33 | qfq | 7,980,851 | 467,948,236 | 3.06% |
| 2024-03-15 | 52.75 | 56.78 | 52.75 | 55.90 | 39.13 | qfq | 7,271,997 | 400,073,065 | 5.47% |
| 2024-03-14 | 53.94 | 54.99 | 51.78 | 53.00 | 37.10 | qfq | 5,794,998 | 307,732,038 | -4.16% |
| 2024-03-13 | 53.83 | 59.80 | 52.01 | 55.30 | 38.71 | qfq | 10,462,780 | 579,850,471 | -1.02% |
| 2024-03-12 | 46.80 | 55.87 | 45.70 | 55.87 | 39.11 | qfq | 9,747,750 | 506,710,478 | 20.00% |
| 2024-03-11 | 44.55 | 47.97 | 44.38 | 46.56 | 32.60 | qfq | 4,622,686 | 214,727,163 | 4.94% |
| 2024-03-08 | 42.99 | 45.15 | 42.20 | 44.37 | 31.06 | qfq | 3,007,709 | 131,256,860 | 2.73% |
| 2024-03-07 | 45.62 | 46.94 | 43.16 | 43.19 | 30.24 | qfq | 4,021,796 | 181,267,876 | -6.35% |
| 2024-03-06 | 44.00 | 49.98 | 43.30 | 46.12 | 32.29 | qfq | 5,849,697 | 273,147,203 | 1.79% |
| 2024-03-05 | 42.53 | 45.75 | 42.15 | 45.31 | 31.72 | qfq | 4,299,210 | 191,406,253 | 5.69% |
| 2024-03-04 | 42.96 | 43.51 | 41.23 | 42.87 | 30.01 | qfq | 2,118,821 | 90,115,535 | 0.42% |
| 2024-03-01 | 42.95 | 44.80 | 42.36 | 42.69 | 29.89 | qfq | 2,562,006 | 110,662,046 | 0.21% |
| 2024-02-29 | 39.01 | 42.61 | 39.01 | 42.60 | 29.82 | qfq | 2,872,927 | 119,763,407 | 6.50% |
| 2024-02-28 | 46.00 | 46.43 | 39.80 | 40.00 | 28.00 | qfq | 4,064,555 | 179,988,447 | -15.04% |
| 2024-02-27 | 43.80 | 48.00 | 43.00 | 47.08 | 32.96 | qfq | 4,461,928 | 204,882,188 | 5.49% |
| 2024-02-26 | 45.12 | 45.89 | 41.96 | 44.63 | 31.24 | qfq | 4,655,280 | 203,197,507 | 4.03% |
| 2024-02-23 | 40.32 | 43.68 | 39.70 | 42.90 | 30.03 | qfq | 4,004,828 | 164,612,452 | 6.03% |
| 2024-02-22 | 39.00 | 40.59 | 38.67 | 40.46 | 28.32 | qfq | 3,391,005 | 134,459,991 | 1.28% |
| 2024-02-21 | 36.41 | 43.57 | 36.40 | 39.95 | 27.97 | qfq | 4,153,490 | 168,423,550 | 8.21% |
| 2024-02-20 | 35.51 | 37.20 | 35.31 | 36.92 | 25.85 | qfq | 1,968,645 | 71,986,100 | 1.68% |
| 2024-02-19 | 35.20 | 36.38 | 34.50 | 36.31 | 25.42 | qfq | 2,504,493 | 89,481,318 | 7.33% |
| 2024-02-08 | 30.45 | 34.29 | 30.10 | 33.83 | 23.68 | qfq | 2,755,682 | 89,771,080 | 9.77% |
| 2024-02-07 | 32.05 | 33.30 | 30.54 | 30.82 | 21.58 | qfq | 2,603,933 | 83,027,450 | -3.81% |
| 2024-02-06 | 29.20 | 32.59 | 27.00 | 32.04 | 22.43 | qfq | 3,016,891 | 90,263,752 | 8.06% |
| 2024-02-05 | 35.00 | 35.44 | 29.58 | 29.65 | 20.76 | qfq | 2,717,733 | 85,776,671 | -16.71% |
| 2024-02-02 | 37.80 | 38.80 | 34.03 | 35.60 | 24.92 | qfq | 1,742,524 | 63,767,961 | -3.91% |
| 2024-02-01 | 36.19 | 38.17 | 35.36 | 37.05 | 25.94 | qfq | 1,696,926 | 62,743,402 | 2.07% |
| 2024-01-31 | 39.25 | 39.80 | 36.03 | 36.30 | 25.41 | qfq | 1,842,200 | 68,864,156 | -7.52% |
| 2024-01-30 | 40.88 | 41.20 | 39.25 | 39.25 | 27.48 | qfq | 1,202,400 | 48,163,145 | -3.30% |
| 2024-01-29 | 42.36 | 44.11 | 40.50 | 40.59 | 28.42 | qfq | 1,342,500 | 56,032,716 | -3.38% |
| 2024-01-26 | 43.49 | 43.85 | 41.90 | 42.01 | 29.41 | qfq | 1,656,834 | 71,167,430 | -4.39% |
| 2024-01-25 | 41.66 | 44.30 | 40.70 | 43.94 | 30.76 | qfq | 2,297,043 | 97,858,701 | 5.14% |
| 2024-01-24 | 41.27 | 42.80 | 40.52 | 41.79 | 29.26 | qfq | 2,098,073 | 87,785,689 | 1.93% |
| 2024-01-23 | 40.50 | 41.41 | 40.00 | 41.00 | 28.70 | qfq | 2,112,847 | 85,892,958 | -0.75% |
| 2024-01-22 | 45.06 | 45.57 | 40.58 | 41.31 | 28.92 | qfq | 2,658,200 | 114,219,669 | -9.43% |
| 2024-01-19 | 50.15 | 50.15 | 45.28 | 45.61 | 31.93 | qfq | 3,100,208 | 145,854,928 | -9.25% |
| 2024-01-18 | 49.03 | 50.98 | 48.15 | 50.26 | 35.19 | qfq | 2,834,236 | 141,113,737 | 1.43% |
| 2024-01-17 | 51.69 | 52.00 | 49.22 | 49.55 | 34.69 | qfq | 3,701,729 | 187,190,775 | -5.09% |
| 2024-01-16 | 47.89 | 52.99 | 47.33 | 52.21 | 36.55 | qfq | 5,274,917 | 270,823,419 | 8.68% |
| 2024-01-15 | 48.49 | 49.50 | 47.55 | 48.04 | 33.63 | qfq | 3,175,799 | 152,969,447 | -3.63% |
| 2024-01-12 | 49.53 | 54.87 | 49.51 | 49.85 | 34.90 | qfq | 5,303,530 | 274,299,575 | -1.09% |
| 2024-01-11 | 49.01 | 50.99 | 46.71 | 50.40 | 35.28 | qfq | 4,213,800 | 207,100,815 | 4.54% |
| 2024-01-10 | 45.80 | 49.84 | 44.44 | 48.21 | 33.75 | qfq | 2,942,429 | 138,863,521 | 6.73% |
| 2024-01-09 | 45.34 | 46.39 | 44.80 | 45.17 | 31.62 | qfq | 713,149 | 32,453,248 | -0.37% |
| 2024-01-08 | 46.80 | 46.80 | 44.83 | 45.34 | 31.74 | qfq | 736,655 | 33,858,926 | -2.52% |
| 2024-01-05 | 46.98 | 48.42 | 46.18 | 46.51 | 32.56 | qfq | 962,925 | 45,647,825 | -1.36% |
| 2024-01-04 | 47.49 | 47.56 | 46.62 | 47.15 | 33.01 | qfq | 547,200 | 25,794,041 | -0.11% |
| 2024-01-03 | 48.30 | 48.31 | 46.70 | 47.20 | 33.04 | qfq | 829,590 | 39,262,008 | -2.01% |
| 2024-01-02 | 49.30 | 49.44 | 48.17 | 48.17 | 33.72 | qfq | 903,624 | 43,956,369 | -2.27% |
| 2023-12-29 | 48.57 | 49.46 | 48.34 | 49.29 | 34.51 | qfq | 1,885,796 | 92,222,006 | 0.76% |
| 2023-12-28 | 47.81 | 49.09 | 46.90 | 48.92 | 34.25 | qfq | 1,986,462 | 95,877,901 | 4.22% |
| 2023-12-27 | 46.68 | 47.28 | 46.51 | 46.94 | 32.86 | qfq | 773,227 | 36,258,854 | 0.92% |
| 2023-12-26 | 47.34 | 47.61 | 46.39 | 46.51 | 32.56 | qfq | 878,315 | 41,096,359 | -2.29% |
| 2023-12-25 | 48.50 | 48.50 | 47.36 | 47.60 | 33.32 | qfq | 787,264 | 37,547,908 | -1.14% |
| 2023-12-22 | 48.35 | 49.10 | 47.65 | 48.15 | 33.71 | qfq | 1,148,732 | 55,578,688 | -1.15% |
| 2023-12-21 | 48.90 | 49.29 | 47.35 | 48.71 | 34.10 | qfq | 1,380,970 | 66,642,685 | -1.26% |
| 2023-12-20 | 49.03 | 49.79 | 48.83 | 49.33 | 34.53 | qfq | 1,097,464 | 54,093,365 | 0.88% |
| 2023-12-19 | 48.78 | 49.20 | 48.35 | 48.90 | 34.23 | qfq | 784,998 | 38,286,951 | -0.35% |
| 2023-12-18 | 49.90 | 50.10 | 48.90 | 49.07 | 34.35 | qfq | 989,438 | 48,866,056 | -1.82% |
| 2023-12-15 | 49.72 | 50.42 | 49.26 | 49.98 | 34.99 | qfq | 737,000 | 36,747,120 | 0.52% |
| 2023-12-14 | 50.70 | 51.50 | 49.71 | 49.72 | 34.81 | qfq | 1,248,300 | 62,984,604 | -1.93% |
| 2023-12-13 | 50.47 | 51.35 | 50.00 | 50.70 | 35.49 | qfq | 1,286,249 | 65,273,745 | 0.46% |
| 2023-12-12 | 51.00 | 51.28 | 50.25 | 50.47 | 35.33 | qfq | 1,040,100 | 52,701,526 | -1.37% |
| 2023-12-11 | 50.71 | 51.75 | 50.02 | 51.17 | 35.82 | qfq | 1,228,564 | 62,765,902 | 0.24% |
| 2023-12-08 | 51.31 | 51.86 | 50.85 | 51.05 | 35.74 | qfq | 970,050 | 49,681,385 | 0.10% |
| 2023-12-07 | 52.20 | 52.33 | 50.80 | 51.00 | 35.70 | qfq | 1,330,183 | 68,338,605 | -2.30% |
| 2023-12-06 | 52.05 | 53.77 | 51.96 | 52.20 | 36.54 | qfq | 1,207,567 | 63,544,130 | 0.29% |
| 2023-12-05 | 54.01 | 54.01 | 52.05 | 52.05 | 36.44 | qfq | 1,338,336 | 70,656,953 | -4.13% |
| 2023-12-04 | 53.98 | 54.57 | 53.15 | 54.29 | 38.01 | qfq | 1,241,095 | 66,852,723 | 0.76% |
| 2023-12-01 | 54.81 | 54.81 | 53.17 | 53.88 | 37.72 | qfq | 1,782,422 | 95,525,255 | -1.93% |
| 2023-11-30 | 57.65 | 58.37 | 54.58 | 54.94 | 38.46 | qfq | 2,224,269 | 124,865,685 | -4.20% |
| 2023-11-29 | 58.27 | 59.90 | 57.27 | 57.35 | 40.15 | qfq | 2,059,874 | 120,544,511 | -1.58% |
| 2023-11-28 | 56.01 | 58.57 | 55.66 | 58.27 | 40.79 | qfq | 2,160,487 | 124,108,156 | 3.85% |
| 2023-11-27 | 55.79 | 56.93 | 55.60 | 56.11 | 39.28 | qfq | 1,163,506 | 65,341,639 | 0.20% |
| 2023-11-24 | 58.18 | 58.59 | 55.55 | 56.00 | 39.20 | qfq | 1,752,448 | 99,077,784 | -4.47% |
| 2023-11-23 | 57.05 | 59.02 | 57.05 | 58.62 | 41.04 | qfq | 1,992,235 | 116,186,019 | 2.57% |
| 2023-11-22 | 59.12 | 59.34 | 57.00 | 57.15 | 40.01 | qfq | 2,265,007 | 131,447,836 | -3.80% |
| 2023-11-21 | 60.51 | 61.25 | 59.06 | 59.41 | 41.59 | qfq | 2,658,715 | 159,523,246 | -2.85% |
| 2023-11-20 | 60.01 | 62.00 | 59.03 | 61.15 | 42.81 | qfq | 3,399,106 | 205,901,078 | 3.12% |
| 2023-11-17 | 58.34 | 60.83 | 58.21 | 59.30 | 41.51 | qfq | 3,406,682 | 201,911,665 | -2.03% |
| 2023-11-16 | 64.80 | 66.00 | 59.87 | 60.53 | 42.37 | qfq | 6,002,600 | 374,109,572 | -4.04% |
| 2023-11-15 | 61.31 | 65.58 | 59.88 | 63.08 | 44.16 | qfq | 6,666,623 | 416,719,432 | 2.82% |
| 2023-11-14 | 56.80 | 66.17 | 56.80 | 61.35 | 42.95 | qfq | 6,151,224 | 376,997,716 | 7.37% |
| 2023-11-13 | 54.45 | 59.22 | 54.45 | 57.14 | 40.00 | qfq | 4,479,414 | 255,579,529 | 7.71% |
| 2023-11-10 | 54.37 | 55.00 | 53.03 | 53.05 | 37.14 | qfq | 2,368,775 | 127,581,583 | -1.92% |
| 2023-11-09 | 54.90 | 57.14 | 53.62 | 54.09 | 37.87 | qfq | 4,521,610 | 249,011,225 | -1.39% |
| 2023-11-08 | 54.42 | 56.56 | 54.07 | 54.85 | 38.40 | qfq | 4,303,183 | 238,646,189 | 0.44% |
| 2023-11-07 | 53.13 | 55.10 | 52.90 | 54.61 | 38.23 | qfq | 3,086,400 | 166,750,344 | 2.07% |
| 2023-11-06 | 52.29 | 53.77 | 51.67 | 53.50 | 37.45 | qfq | 2,866,945 | 151,412,566 | 2.35% |
| 2023-11-03 | 49.96 | 53.00 | 49.89 | 52.27 | 36.59 | qfq | 3,952,780 | 205,741,332 | 5.38% |
| 2023-11-02 | 53.37 | 53.95 | 49.23 | 49.60 | 34.72 | qfq | 3,949,774 | 201,387,175 | -6.94% |
| 2023-11-01 | 52.40 | 54.40 | 51.40 | 53.30 | 37.31 | qfq | 2,852,471 | 151,824,949 | 0.40% |
| 2023-10-31 | 51.82 | 55.12 | 50.18 | 53.09 | 37.17 | qfq | 3,887,737 | 204,213,117 | 2.77% |
| 2023-10-30 | 51.41 | 51.99 | 50.67 | 51.66 | 36.17 | qfq | 1,470,177 | 75,647,379 | -0.62% |
| 2023-10-27 | 53.21 | 54.34 | 51.83 | 51.98 | 36.39 | qfq | 2,171,028 | 114,327,883 | -2.57% |
| 2023-10-26 | 50.50 | 53.42 | 50.50 | 53.35 | 37.35 | qfq | 2,103,700 | 110,106,625 | 2.62% |
| 2023-10-25 | 52.07 | 53.59 | 51.77 | 51.99 | 36.40 | qfq | 1,612,786 | 84,589,103 | 0.02% |
| 2023-10-24 | 50.49 | 52.29 | 49.83 | 51.98 | 36.39 | qfq | 1,924,807 | 98,958,799 | 4.78% |
| 2023-10-23 | 51.69 | 51.90 | 49.23 | 49.61 | 34.73 | qfq | 2,042,104 | 102,535,985 | -3.24% |
| 2023-10-20 | 51.91 | 54.55 | 51.10 | 51.27 | 35.89 | qfq | 2,503,515 | 131,288,351 | -1.21% |
| 2023-10-19 | 52.51 | 53.42 | 50.86 | 51.90 | 36.33 | qfq | 2,666,296 | 138,729,912 | -2.74% |
| 2023-10-18 | 52.06 | 54.29 | 52.00 | 53.36 | 37.36 | qfq | 3,317,353 | 176,446,543 | 1.23% |
| 2023-10-17 | 56.00 | 56.20 | 51.80 | 52.71 | 36.90 | qfq | 5,040,461 | 266,758,703 | -8.33% |
| 2023-10-16 | 61.64 | 61.64 | 56.30 | 57.50 | 40.25 | qfq | 6,092,489 | 354,473,546 | -10.00% |
| 2023-10-13 | 60.40 | 65.26 | 59.01 | 63.89 | 44.73 | qfq | 7,425,507 | 467,981,786 | 4.82% |
| 2023-10-12 | 57.00 | 61.02 | 56.30 | 60.95 | 42.67 | qfq | 6,429,811 | 380,564,931 | 6.17% |
| 2023-10-11 | 56.08 | 58.94 | 55.38 | 57.41 | 40.19 | qfq | 4,459,095 | 254,456,899 | 4.10% |
| 2023-10-10 | 56.56 | 57.56 | 54.71 | 55.15 | 38.61 | qfq | 2,526,473 | 140,188,959 | -2.53% |
| 2023-10-09 | 55.58 | 57.64 | 55.55 | 56.58 | 39.61 | qfq | 2,880,389 | 163,292,241 | 1.85% |
| 2023-09-28 | 55.25 | 57.36 | 55.18 | 55.55 | 38.89 | qfq | 2,835,859 | 158,976,463 | 1.07% |
| 2023-09-27 | 56.39 | 57.45 | 54.90 | 54.96 | 38.48 | qfq | 2,307,096 | 129,094,406 | -1.40% |
| 2023-09-26 | 56.21 | 57.10 | 55.10 | 55.74 | 39.02 | qfq | 2,118,686 | 119,184,810 | -1.68% |
| 2023-09-25 | 56.04 | 57.65 | 55.85 | 56.69 | 39.69 | qfq | 2,465,485 | 139,877,383 | 0.00% |
| 2023-09-22 | 55.77 | 57.70 | 55.50 | 56.69 | 39.69 | qfq | 2,575,076 | 146,340,040 | 1.96% |
| 2023-09-21 | 56.50 | 57.48 | 55.51 | 55.60 | 38.92 | qfq | 2,307,281 | 129,964,275 | -2.88% |
| 2023-09-20 | 57.00 | 58.80 | 57.00 | 57.25 | 40.08 | qfq | 1,969,178 | 113,645,603 | -1.05% |
| 2023-09-19 | 61.00 | 61.38 | 57.82 | 57.86 | 40.51 | qfq | 3,601,506 | 211,115,612 | -5.92% |
| 2023-09-18 | 58.60 | 63.76 | 58.60 | 61.50 | 43.05 | qfq | 4,926,918 | 305,137,410 | 3.54% |
| 2023-09-15 | 59.35 | 61.66 | 58.50 | 59.40 | 41.58 | qfq | 3,304,002 | 197,470,612 | -0.60% |
| 2023-09-14 | 62.45 | 62.97 | 59.40 | 59.76 | 41.84 | qfq | 4,441,285 | 270,080,211 | -5.74% |
| 2023-09-13 | 65.34 | 68.20 | 62.80 | 63.40 | 44.38 | qfq | 6,306,039 | 406,451,457 | -7.36% |
| 2023-09-12 | 70.28 | 72.59 | 68.36 | 68.44 | 47.91 | qfq | 9,025,555 | 634,045,934 | 0.53% |
| 2023-09-11 | 65.00 | 71.00 | 64.03 | 68.08 | 47.66 | qfq | 7,435,251 | 503,346,878 | 3.78% |
| 2023-09-08 | 63.22 | 69.66 | 62.17 | 65.60 | 45.92 | qfq | 5,770,802 | 381,021,425 | 4.08% |
| 2023-09-07 | 64.62 | 65.89 | 62.70 | 63.03 | 44.13 | qfq | 3,704,355 | 236,040,286 | -5.50% |
| 2023-09-06 | 69.00 | 69.39 | 65.90 | 66.70 | 46.69 | qfq | 4,229,372 | 285,302,549 | -2.20% |
| 2023-09-05 | 70.01 | 70.84 | 67.00 | 68.20 | 47.74 | qfq | 5,021,577 | 343,605,193 | -2.99% |
| 2023-09-04 | 71.40 | 72.59 | 69.01 | 70.30 | 49.21 | qfq | 6,361,964 | 449,945,797 | -1.17% |
| 2023-09-01 | 69.01 | 77.00 | 68.11 | 71.13 | 49.80 | qfq | 9,086,800 | 661,061,020 | 3.27% |
| 2023-08-31 | 66.07 | 71.87 | 66.07 | 68.88 | 48.22 | qfq | 5,973,664 | 414,492,649 | 0.17% |
| 2023-08-30 | 67.28 | 70.38 | 66.00 | 68.76 | 48.14 | qfq | 8,188,200 | 560,670,695 | 0.51% |
| 2023-08-29 | 57.00 | 68.41 | 57.00 | 68.41 | 47.89 | qfq | 8,958,467 | 579,790,702 | 20.00% |
| 2023-08-28 | 60.78 | 61.52 | 56.80 | 57.01 | 39.91 | qfq | 3,294,336 | 194,141,858 | -0.87% |
| 2023-08-25 | 60.40 | 60.40 | 57.30 | 57.51 | 40.26 | qfq | 3,461,648 | 202,488,899 | -3.83% |
| 2023-08-24 | 62.10 | 62.66 | 59.70 | 59.80 | 41.86 | qfq | 6,003,813 | 365,974,345 | -5.97% |
| 2023-08-23 | 65.09 | 66.99 | 63.21 | 63.60 | 44.52 | qfq | 5,975,505 | 388,869,143 | -3.74% |
| 2023-08-22 | 68.00 | 69.29 | 64.51 | 66.07 | 46.25 | qfq | 4,995,396 | 333,258,955 | -1.20% |
| 2023-08-21 | 67.38 | 69.69 | 66.00 | 66.87 | 46.81 | qfq | 5,787,472 | 389,321,167 | -4.43% |
| 2023-08-18 | 69.37 | 72.22 | 66.37 | 69.97 | 48.98 | qfq | 8,957,121 | 618,226,385 | 0.33% |
| 2023-08-17 | 65.00 | 71.80 | 64.76 | 69.74 | 48.82 | qfq | 8,535,515 | 585,702,247 | 5.91% |
| 2023-08-16 | 67.36 | 68.00 | 63.50 | 65.85 | 46.10 | qfq | 5,998,415 | 392,051,485 | -4.57% |
| 2023-08-15 | 67.00 | 69.68 | 65.50 | 69.00 | 48.30 | qfq | 5,905,397 | 399,537,862 | 2.34% |
| 2023-08-14 | 65.25 | 68.41 | 64.70 | 67.42 | 47.20 | qfq | 5,377,904 | 357,065,686 | 0.85% |
| 2023-08-11 | 69.04 | 70.89 | 66.69 | 66.85 | 46.80 | qfq | 6,391,631 | 437,929,087 | -3.87% |
| 2023-08-10 | 75.00 | 75.60 | 69.00 | 69.54 | 48.68 | qfq | 9,289,954 | 665,078,696 | -9.99% |
| 2023-08-09 | 79.01 | 82.25 | 75.67 | 77.26 | 54.09 | qfq | 8,340,440 | 654,821,925 | -5.20% |
| 2023-08-08 | 76.29 | 84.70 | 72.08 | 81.50 | 57.06 | qfq | 11,052,194 | 858,857,045 | 8.23% |
| 2023-08-07 | 77.00 | 79.50 | 75.11 | 75.30 | 52.71 | qfq | 7,736,955 | 597,063,549 | -6.38% |
| 2023-08-04 | 81.52 | 84.84 | 78.70 | 80.43 | 56.31 | qfq | 9,561,921 | 777,243,817 | -1.20% |
| 2023-08-03 | 78.00 | 87.44 | 77.94 | 81.41 | 56.99 | qfq | 10,762,182 | 899,014,789 | 1.32% |
| 2023-08-02 | 80.15 | 83.83 | 78.30 | 80.35 | 56.25 | qfq | 10,393,510 | 841,041,636 | -4.69% |
| 2023-08-01 | 75.48 | 86.50 | 73.48 | 84.30 | 59.02 | qfq | 12,402,165 | 989,104,033 | 12.18% |
| 2023-07-31 | 67.01 | 81.88 | 66.51 | 75.15 | 52.61 | qfq | 11,814,078 | 871,749,788 | 8.83% |
| 2023-07-28 | 64.32 | 72.00 | 64.32 | 69.05 | 48.34 | qfq | 11,071,187 | 754,764,632 | 7.89% |
| 2023-07-27 | 72.99 | 74.44 | 64.00 | 64.00 | 44.80 | qfq | 10,830,174 | 751,218,308 | -4.65% |
| 2023-07-26 | 70.65 | 72.21 | 66.00 | 67.12 | 46.99 | qfq | 9,298,516 | 640,711,445 | -4.79% |
| 2023-07-25 | 65.01 | 73.50 | 65.01 | 70.50 | 49.35 | qfq | 10,893,541 | 765,686,832 | 12.12% |
| 2023-07-24 | 57.18 | 65.08 | 57.00 | 62.88 | 44.02 | qfq | 10,365,085 | 627,773,863 | 3.42% |
| 2023-07-21 | 69.00 | 78.26 | 60.68 | 60.80 | 42.56 | qfq | 11,557,934 | 818,742,879 | -17.54% |
| 2023-07-20 | 74.55 | 75.85 | 68.58 | 73.73 | 51.62 | qfq | 10,852,633 | 785,755,575 | -0.23% |
| 2023-07-19 | 74.88 | 79.89 | 70.02 | 73.90 | 51.73 | qfq | 13,289,881 | 989,636,226 | -1.23% |
| 2023-07-18 | 60.16 | 74.82 | 57.50 | 74.82 | 52.38 | qfq | 14,387,168 | 953,758,552 | 20.00% |