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
多浦乐301528.SZ
最近收盘价52.412026-07-17
最近交易日2026-07-17
成交量（股）2,781,025
成交额（元）152,983,173
日线记录697
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.108 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-16 | 2026-06-25 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-04 | cash_dividend | 0.162 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.126 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 697 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 | 58.97 | 59.00 | 51.98 | 52.41 | 52.41 | qfq | 2,781,025 | 152,983,173 | -11.14% |
| 2026-07-16 | 61.94 | 63.64 | 58.22 | 58.98 | 58.98 | qfq | 2,088,860 | 125,559,491 | -5.50% |
| 2026-07-15 | 64.23 | 64.81 | 61.87 | 62.41 | 62.41 | qfq | 1,443,530 | 91,120,444 | -2.82% |
| 2026-07-14 | 64.91 | 65.40 | 61.56 | 64.22 | 64.22 | qfq | 2,020,294 | 128,823,879 | -1.17% |
| 2026-07-13 | 70.40 | 71.20 | 64.30 | 64.98 | 64.98 | qfq | 3,097,564 | 208,891,683 | -10.04% |
| 2026-07-10 | 74.64 | 75.06 | 71.20 | 72.23 | 72.23 | qfq | 2,362,874 | 172,814,128 | -1.30% |
| 2026-07-09 | 72.40 | 76.86 | 69.58 | 73.18 | 73.18 | qfq | 2,705,476 | 197,093,550 | 1.64% |
| 2026-07-08 | 72.04 | 74.59 | 68.60 | 72.00 | 72.00 | qfq | 2,750,242 | 197,427,828 | 1.72% |
| 2026-07-07 | 77.42 | 77.53 | 69.73 | 70.78 | 70.78 | qfq | 3,032,980 | 221,163,067 | -8.58% |
| 2026-07-06 | 78.00 | 84.95 | 76.78 | 77.42 | 77.42 | qfq | 3,651,805 | 292,405,285 | -0.53% |
| 2026-07-03 | 75.28 | 79.25 | 73.30 | 77.83 | 77.83 | qfq | 4,715,200 | 362,035,452 | 5.46% |
| 2026-07-02 | 82.91 | 85.99 | 73.33 | 73.80 | 73.80 | qfq | 6,419,344 | 505,665,318 | -13.52% |
| 2026-07-01 | 83.12 | 88.40 | 80.75 | 85.34 | 85.34 | qfq | 5,199,080 | 443,098,013 | 4.20% |
| 2026-06-30 | 78.36 | 85.00 | 75.80 | 81.90 | 81.90 | qfq | 7,637,339 | 614,430,848 | 10.08% |
| 2026-06-29 | 61.81 | 74.40 | 61.21 | 74.40 | 74.40 | qfq | 6,100,247 | 423,014,745 | 20.00% |
| 2026-06-26 | 63.62 | 63.62 | 59.08 | 62.00 | 62.00 | qfq | 3,462,136 | 211,877,881 | -3.02% |
| 2026-06-25 | 64.24 | 66.10 | 62.11 | 63.93 | 63.93 | qfq | 3,044,715 | 194,975,089 | -32.35% |
| 2026-06-24 | 94.04 | 98.96 | 91.10 | 94.50 | 65.10 | qfq | 1,834,698 | 172,552,630 | -0.57% |
| 2026-06-23 | 91.92 | 99.55 | 90.81 | 95.04 | 65.47 | qfq | 2,826,336 | 269,791,698 | 1.12% |
| 2026-06-22 | 94.25 | 97.00 | 86.04 | 93.99 | 64.75 | qfq | 3,612,439 | 328,349,651 | -1.05% |
| 2026-06-18 | 94.08 | 96.80 | 90.66 | 94.99 | 65.44 | qfq | 3,060,491 | 286,449,228 | 2.27% |
| 2026-06-17 | 91.00 | 93.50 | 89.20 | 92.88 | 63.98 | qfq | 1,966,516 | 180,487,843 | 0.79% |
| 2026-06-16 | 92.58 | 93.50 | 89.10 | 92.15 | 63.48 | qfq | 2,751,405 | 251,587,667 | -1.26% |
| 2026-06-15 | 88.92 | 94.96 | 88.11 | 93.33 | 64.29 | qfq | 3,566,030 | 330,559,990 | 5.01% |
| 2026-06-12 | 90.98 | 92.00 | 86.00 | 88.88 | 61.23 | qfq | 3,296,963 | 291,018,794 | -0.49% |
| 2026-06-11 | 85.63 | 90.68 | 83.00 | 89.32 | 61.53 | qfq | 3,238,174 | 283,404,343 | 3.02% |
| 2026-06-10 | 84.40 | 90.00 | 84.17 | 86.70 | 59.72 | qfq | 2,404,834 | 209,622,540 | -0.13% |
| 2026-06-09 | 91.28 | 91.65 | 84.06 | 86.81 | 59.80 | qfq | 2,899,312 | 250,784,411 | -3.66% |
| 2026-06-08 | 85.89 | 93.44 | 85.00 | 90.11 | 62.07 | qfq | 3,882,259 | 350,652,442 | -1.79% |
| 2026-06-05 | 80.00 | 92.00 | 78.43 | 91.75 | 63.20 | qfq | 4,754,784 | 404,370,101 | 13.62% |
| 2026-06-04 | 69.81 | 82.30 | 69.50 | 80.75 | 55.63 | qfq | 4,294,598 | 333,187,990 | 14.56% |
| 2026-06-03 | 67.87 | 74.58 | 67.69 | 70.49 | 48.56 | qfq | 2,708,649 | 194,007,663 | 2.64% |
| 2026-06-02 | 66.50 | 72.61 | 65.58 | 68.68 | 47.31 | qfq | 2,336,141 | 160,901,186 | 3.90% |
| 2026-06-01 | 67.21 | 68.74 | 65.91 | 66.10 | 45.53 | qfq | 969,900 | 65,101,550 | -2.88% |
| 2026-05-29 | 71.34 | 71.48 | 67.80 | 68.06 | 46.88 | qfq | 973,722 | 67,462,701 | -4.22% |
| 2026-05-28 | 68.00 | 72.15 | 66.56 | 71.06 | 48.95 | qfq | 1,570,271 | 108,921,001 | 4.50% |
| 2026-05-27 | 70.16 | 70.28 | 67.62 | 68.00 | 46.84 | qfq | 1,295,416 | 88,528,499 | -3.08% |
| 2026-05-26 | 70.31 | 72.41 | 68.86 | 70.16 | 48.33 | qfq | 1,475,744 | 103,882,394 | -0.62% |
| 2026-05-25 | 70.55 | 71.40 | 69.38 | 70.60 | 48.63 | qfq | 810,919 | 57,142,052 | 0.44% |
| 2026-05-22 | 69.79 | 71.51 | 68.74 | 70.29 | 48.42 | qfq | 923,082 | 64,988,209 | 1.66% |
| 2026-05-21 | 71.60 | 73.45 | 69.03 | 69.14 | 47.63 | qfq | 935,122 | 66,693,216 | -2.98% |
| 2026-05-20 | 70.91 | 72.10 | 70.30 | 71.26 | 49.09 | qfq | 657,500 | 46,824,187 | 0.96% |
| 2026-05-19 | 70.32 | 70.91 | 69.70 | 70.58 | 48.62 | qfq | 708,700 | 49,802,922 | 0.38% |
| 2026-05-18 | 72.72 | 72.90 | 70.01 | 70.31 | 48.43 | qfq | 1,260,900 | 89,817,113 | -3.47% |
| 2026-05-15 | 73.04 | 74.83 | 71.60 | 72.84 | 50.18 | qfq | 1,028,900 | 75,205,676 | 0.19% |
| 2026-05-14 | 72.00 | 76.25 | 71.63 | 72.70 | 50.08 | qfq | 1,474,300 | 109,068,057 | 0.97% |
| 2026-05-13 | 73.20 | 73.60 | 71.46 | 72.00 | 49.60 | qfq | 904,674 | 65,464,966 | -1.57% |
| 2026-05-12 | 74.60 | 74.62 | 72.69 | 73.15 | 50.39 | qfq | 678,100 | 49,820,764 | -2.01% |
| 2026-05-11 | 72.57 | 75.18 | 72.29 | 74.65 | 51.42 | qfq | 927,609 | 68,806,345 | 1.88% |
| 2026-05-08 | 73.89 | 73.99 | 72.31 | 73.27 | 50.47 | qfq | 578,783 | 42,310,810 | -0.42% |
| 2026-05-07 | 74.09 | 74.48 | 73.00 | 73.58 | 50.69 | qfq | 813,600 | 59,918,849 | -0.35% |
| 2026-05-06 | 75.40 | 75.50 | 73.20 | 73.84 | 50.87 | qfq | 1,307,717 | 96,917,015 | -1.95% |
| 2026-04-30 | 75.07 | 75.31 | 72.77 | 75.31 | 51.88 | qfq | 1,107,835 | 81,799,183 | 0.64% |
| 2026-04-29 | 71.26 | 75.00 | 71.00 | 74.83 | 51.55 | qfq | 1,392,846 | 102,582,742 | 5.01% |
| 2026-04-28 | 72.00 | 73.60 | 71.00 | 71.26 | 49.09 | qfq | 838,700 | 60,316,109 | -0.38% |
| 2026-04-27 | 70.37 | 72.32 | 70.02 | 71.53 | 49.27 | qfq | 1,041,964 | 74,580,750 | 1.17% |
| 2026-04-24 | 68.50 | 72.15 | 67.81 | 70.70 | 48.70 | qfq | 1,931,286 | 135,388,604 | 4.28% |
| 2026-04-23 | 70.01 | 71.45 | 67.14 | 67.80 | 46.71 | qfq | 2,734,905 | 187,835,105 | -8.03% |
| 2026-04-22 | 72.25 | 74.15 | 71.88 | 73.72 | 50.78 | qfq | 1,438,162 | 105,554,317 | 3.48% |
| 2026-04-21 | 72.09 | 73.40 | 70.33 | 71.24 | 49.07 | qfq | 1,372,256 | 97,978,583 | -1.29% |
| 2026-04-20 | 71.98 | 73.85 | 71.21 | 72.17 | 49.72 | qfq | 1,594,862 | 115,844,136 | 0.24% |
| 2026-04-17 | 68.49 | 72.99 | 68.29 | 72.00 | 49.60 | qfq | 2,088,893 | 150,305,641 | 4.38% |
| 2026-04-16 | 65.92 | 69.10 | 65.79 | 68.98 | 47.52 | qfq | 1,498,982 | 101,479,716 | 4.67% |
| 2026-04-15 | 64.23 | 67.62 | 63.42 | 65.90 | 45.40 | qfq | 1,977,215 | 131,136,098 | 3.00% |
| 2026-04-14 | 61.26 | 64.65 | 61.26 | 63.98 | 44.07 | qfq | 866,834 | 55,084,686 | 3.83% |
| 2026-04-13 | 60.99 | 61.80 | 60.48 | 61.62 | 42.45 | qfq | 546,479 | 33,523,868 | 1.75% |
| 2026-04-10 | 59.82 | 60.80 | 59.77 | 60.56 | 41.72 | qfq | 635,129 | 38,303,628 | 1.85% |
| 2026-04-09 | 62.33 | 62.60 | 59.33 | 59.46 | 40.96 | qfq | 1,204,238 | 72,769,860 | -5.15% |
| 2026-04-08 | 60.58 | 62.79 | 60.58 | 62.69 | 43.19 | qfq | 440,744 | 27,401,976 | 4.52% |
| 2026-04-07 | 60.09 | 61.28 | 59.89 | 59.98 | 41.32 | qfq | 372,900 | 22,538,075 | 0.00% |
| 2026-04-03 | 61.36 | 61.36 | 59.26 | 59.98 | 41.32 | qfq | 351,400 | 21,159,573 | -1.27% |
| 2026-04-02 | 61.88 | 62.18 | 60.11 | 60.75 | 41.85 | qfq | 329,638 | 20,131,879 | -1.52% |
| 2026-04-01 | 62.30 | 62.80 | 61.22 | 61.69 | 42.50 | qfq | 379,600 | 23,458,567 | -0.48% |
| 2026-03-31 | 61.15 | 63.49 | 61.02 | 61.99 | 42.70 | qfq | 697,700 | 43,493,492 | 1.57% |
| 2026-03-30 | 58.59 | 61.67 | 58.49 | 61.03 | 42.04 | qfq | 696,400 | 41,955,127 | 2.83% |
| 2026-03-27 | 56.50 | 59.45 | 56.24 | 59.35 | 40.88 | qfq | 591,900 | 34,467,197 | 3.92% |
| 2026-03-26 | 57.59 | 58.20 | 56.19 | 57.11 | 39.34 | qfq | 625,295 | 35,761,877 | -0.83% |
| 2026-03-25 | 57.50 | 58.23 | 56.86 | 57.59 | 39.67 | qfq | 430,969 | 24,815,768 | 0.86% |
| 2026-03-24 | 56.78 | 57.25 | 55.00 | 57.10 | 39.33 | qfq | 576,100 | 32,290,304 | 3.63% |
| 2026-03-23 | 58.90 | 58.90 | 54.32 | 55.10 | 37.96 | qfq | 1,329,352 | 74,693,170 | -6.96% |
| 2026-03-20 | 60.63 | 61.49 | 59.11 | 59.22 | 40.79 | qfq | 476,835 | 28,703,267 | -2.12% |
| 2026-03-19 | 61.91 | 61.97 | 60.24 | 60.50 | 41.68 | qfq | 500,899 | 30,504,445 | -2.73% |
| 2026-03-18 | 62.43 | 62.73 | 61.37 | 62.20 | 42.85 | qfq | 571,000 | 35,421,804 | 0.73% |
| 2026-03-17 | 64.30 | 64.51 | 61.67 | 61.75 | 42.54 | qfq | 501,000 | 31,489,338 | -3.80% |
| 2026-03-16 | 64.35 | 65.68 | 63.60 | 64.19 | 44.22 | qfq | 399,114 | 25,634,297 | -0.50% |
| 2026-03-13 | 64.85 | 66.75 | 63.50 | 64.51 | 44.44 | qfq | 732,600 | 47,611,460 | -0.54% |
| 2026-03-12 | 64.47 | 66.32 | 64.03 | 64.86 | 44.68 | qfq | 735,900 | 48,023,479 | 0.65% |
| 2026-03-11 | 65.23 | 66.03 | 64.34 | 64.44 | 44.39 | qfq | 559,700 | 36,433,797 | -1.03% |
| 2026-03-10 | 63.34 | 65.44 | 62.89 | 65.11 | 44.85 | qfq | 696,667 | 45,010,417 | 3.88% |
| 2026-03-09 | 63.60 | 63.60 | 60.86 | 62.68 | 43.18 | qfq | 819,300 | 50,706,062 | -2.15% |
| 2026-03-06 | 63.33 | 64.72 | 63.33 | 64.06 | 44.13 | qfq | 454,800 | 29,156,241 | 0.49% |
| 2026-03-05 | 64.35 | 65.58 | 63.61 | 63.75 | 43.92 | qfq | 549,730 | 35,570,992 | 0.54% |
| 2026-03-04 | 63.38 | 64.92 | 63.20 | 63.41 | 43.68 | qfq | 754,853 | 48,213,042 | 0.28% |
| 2026-03-03 | 68.30 | 68.99 | 63.10 | 63.23 | 43.56 | qfq | 1,395,078 | 91,332,729 | -7.41% |
| 2026-03-02 | 70.79 | 70.82 | 68.17 | 68.29 | 47.04 | qfq | 765,793 | 53,146,671 | -3.79% |
| 2026-02-27 | 71.84 | 71.84 | 70.03 | 70.98 | 48.90 | qfq | 573,815 | 40,636,984 | -1.25% |
| 2026-02-26 | 70.15 | 72.30 | 69.99 | 71.88 | 49.52 | qfq | 984,806 | 70,496,426 | 2.47% |
| 2026-02-25 | 70.31 | 70.55 | 68.70 | 70.15 | 48.32 | qfq | 645,597 | 44,750,330 | -0.01% |
| 2026-02-24 | 71.40 | 71.48 | 69.89 | 70.16 | 48.33 | qfq | 590,038 | 41,634,248 | 0.75% |
| 2026-02-13 | 69.01 | 70.76 | 68.51 | 69.64 | 47.97 | qfq | 591,886 | 41,354,094 | 0.20% |
| 2026-02-12 | 69.23 | 71.28 | 68.18 | 69.50 | 47.88 | qfq | 825,697 | 58,050,705 | 1.15% |
| 2026-02-11 | 67.96 | 69.60 | 67.28 | 68.71 | 47.33 | qfq | 682,752 | 46,784,827 | 1.94% |
| 2026-02-10 | 67.99 | 67.99 | 66.11 | 67.40 | 46.43 | qfq | 451,800 | 30,476,521 | -0.18% |
| 2026-02-09 | 66.49 | 67.66 | 66.23 | 67.52 | 46.51 | qfq | 508,300 | 34,121,789 | 2.61% |
| 2026-02-06 | 66.21 | 67.31 | 65.62 | 65.80 | 45.33 | qfq | 488,900 | 32,523,754 | -1.23% |
| 2026-02-05 | 66.73 | 67.50 | 66.23 | 66.62 | 45.89 | qfq | 316,300 | 21,166,655 | -0.73% |
| 2026-02-04 | 68.25 | 68.25 | 66.11 | 67.11 | 46.23 | qfq | 546,762 | 36,699,903 | -1.67% |
| 2026-02-03 | 67.99 | 68.40 | 66.83 | 68.25 | 47.02 | qfq | 708,289 | 47,963,760 | 1.37% |
| 2026-02-02 | 67.90 | 69.19 | 67.24 | 67.33 | 46.38 | qfq | 746,752 | 50,770,814 | -0.84% |
| 2026-01-30 | 66.33 | 68.56 | 65.89 | 67.90 | 46.77 | qfq | 960,511 | 64,780,017 | 2.88% |
| 2026-01-29 | 69.31 | 69.43 | 65.83 | 66.00 | 45.47 | qfq | 933,800 | 62,774,625 | -3.94% |
| 2026-01-28 | 69.70 | 70.40 | 67.38 | 68.71 | 47.33 | qfq | 1,041,700 | 71,539,548 | -1.70% |
| 2026-01-27 | 69.81 | 71.36 | 67.88 | 69.90 | 48.15 | qfq | 949,400 | 66,022,350 | 0.19% |
| 2026-01-26 | 72.73 | 72.73 | 68.80 | 69.77 | 48.06 | qfq | 1,430,400 | 100,868,049 | -4.37% |
| 2026-01-23 | 70.98 | 73.28 | 70.61 | 72.96 | 50.26 | qfq | 1,372,845 | 99,391,383 | 2.72% |
| 2026-01-22 | 70.70 | 72.72 | 70.70 | 71.03 | 48.93 | qfq | 722,100 | 51,641,705 | 0.47% |
| 2026-01-21 | 70.13 | 71.09 | 69.39 | 70.70 | 48.70 | qfq | 588,599 | 41,526,933 | 0.65% |
| 2026-01-20 | 71.40 | 72.00 | 68.90 | 70.24 | 48.39 | qfq | 957,703 | 67,219,995 | -1.61% |
| 2026-01-19 | 69.69 | 72.00 | 69.15 | 71.39 | 49.18 | qfq | 1,074,300 | 76,328,054 | 2.60% |
| 2026-01-16 | 69.07 | 70.43 | 68.51 | 69.58 | 47.93 | qfq | 917,326 | 63,872,673 | 0.75% |
| 2026-01-15 | 69.22 | 69.30 | 68.21 | 69.06 | 47.57 | qfq | 859,426 | 59,100,871 | -0.23% |
| 2026-01-14 | 70.69 | 71.52 | 68.12 | 69.22 | 47.68 | qfq | 1,911,045 | 133,302,967 | -2.15% |
| 2026-01-13 | 73.07 | 73.34 | 70.18 | 70.74 | 48.73 | qfq | 1,692,072 | 120,636,258 | -3.19% |
| 2026-01-12 | 72.87 | 75.00 | 71.82 | 73.07 | 50.34 | qfq | 2,498,330 | 181,764,613 | 0.74% |
| 2026-01-09 | 70.05 | 76.05 | 70.05 | 72.53 | 49.96 | qfq | 3,550,594 | 259,705,409 | 5.57% |
| 2026-01-08 | 68.49 | 69.38 | 67.67 | 68.70 | 47.33 | qfq | 899,109 | 61,586,488 | -0.15% |
| 2026-01-07 | 66.77 | 69.45 | 66.20 | 68.80 | 47.39 | qfq | 1,485,102 | 101,474,628 | 3.15% |
| 2026-01-06 | 67.00 | 68.80 | 66.44 | 66.70 | 45.95 | qfq | 977,290 | 65,637,228 | -0.42% |
| 2026-01-05 | 68.12 | 69.18 | 66.35 | 66.98 | 46.14 | qfq | 1,256,600 | 84,238,475 | -1.50% |
| 2025-12-31 | 67.51 | 68.79 | 66.76 | 68.00 | 46.84 | qfq | 687,500 | 46,660,188 | 0.88% |
| 2025-12-30 | 70.00 | 70.00 | 67.38 | 67.41 | 46.44 | qfq | 880,400 | 60,053,240 | -3.96% |
| 2025-12-29 | 68.45 | 70.21 | 68.00 | 70.19 | 48.35 | qfq | 1,108,442 | 76,497,987 | 2.02% |
| 2025-12-26 | 70.33 | 70.70 | 68.50 | 68.80 | 47.39 | qfq | 1,510,638 | 104,918,040 | -1.64% |
| 2025-12-25 | 66.89 | 71.85 | 66.66 | 69.95 | 48.19 | qfq | 2,480,314 | 173,581,008 | 4.57% |
| 2025-12-24 | 65.33 | 68.88 | 65.00 | 66.89 | 46.08 | qfq | 1,564,513 | 104,984,568 | 1.76% |
| 2025-12-23 | 63.17 | 66.74 | 63.04 | 65.73 | 45.28 | qfq | 1,298,775 | 84,196,896 | 4.04% |
| 2025-12-22 | 61.93 | 63.45 | 61.79 | 63.18 | 43.52 | qfq | 852,300 | 53,545,719 | 2.52% |
| 2025-12-19 | 62.35 | 62.53 | 61.12 | 61.63 | 42.45 | qfq | 354,900 | 21,901,673 | 0.03% |
| 2025-12-18 | 59.50 | 62.29 | 59.46 | 61.61 | 42.44 | qfq | 765,005 | 47,034,673 | 3.06% |
| 2025-12-17 | 60.10 | 60.78 | 58.27 | 59.78 | 41.18 | qfq | 592,792 | 35,181,134 | -1.01% |
| 2025-12-16 | 61.21 | 61.74 | 60.00 | 60.39 | 41.60 | qfq | 588,700 | 35,696,645 | -1.34% |
| 2025-12-15 | 62.01 | 63.19 | 61.00 | 61.21 | 42.17 | qfq | 651,000 | 40,343,745 | -2.10% |
| 2025-12-12 | 63.63 | 64.18 | 62.50 | 62.52 | 43.07 | qfq | 809,600 | 51,163,538 | -1.73% |
| 2025-12-11 | 62.35 | 64.00 | 61.80 | 63.62 | 43.83 | qfq | 1,004,200 | 63,252,465 | 1.78% |
| 2025-12-10 | 64.50 | 64.73 | 61.51 | 62.51 | 43.06 | qfq | 1,350,050 | 84,708,019 | -3.43% |
| 2025-12-09 | 62.56 | 65.28 | 61.81 | 64.73 | 44.59 | qfq | 1,597,741 | 102,202,884 | 3.65% |
| 2025-12-08 | 61.08 | 63.33 | 61.08 | 62.45 | 43.02 | qfq | 788,600 | 49,258,815 | 2.13% |
| 2025-12-05 | 60.35 | 61.70 | 59.57 | 61.15 | 42.12 | qfq | 744,776 | 45,513,952 | 1.33% |
| 2025-12-04 | 60.51 | 61.32 | 59.38 | 60.35 | 41.57 | qfq | 605,496 | 36,530,448 | -0.84% |
| 2025-12-03 | 61.00 | 61.50 | 59.04 | 60.86 | 41.92 | qfq | 606,967 | 36,771,111 | 0.08% |
| 2025-12-02 | 61.80 | 61.80 | 60.40 | 60.81 | 41.89 | qfq | 494,901 | 30,057,757 | -1.44% |
| 2025-12-01 | 61.58 | 62.85 | 60.86 | 61.70 | 42.50 | qfq | 600,595 | 37,081,594 | 0.16% |
| 2025-11-28 | 60.97 | 62.29 | 60.63 | 61.60 | 42.43 | qfq | 345,500 | 21,107,740 | 0.02% |
| 2025-11-27 | 60.05 | 62.81 | 60.05 | 61.59 | 42.43 | qfq | 991,785 | 61,188,186 | 2.14% |
| 2025-11-26 | 62.50 | 62.50 | 59.94 | 60.30 | 41.54 | qfq | 1,028,000 | 62,668,257 | -3.05% |
| 2025-11-25 | 61.01 | 63.14 | 61.01 | 62.20 | 42.85 | qfq | 651,860 | 40,393,326 | 1.78% |
| 2025-11-24 | 59.77 | 61.58 | 59.77 | 61.11 | 42.10 | qfq | 478,300 | 29,173,366 | 2.28% |
| 2025-11-21 | 62.30 | 63.99 | 59.75 | 59.75 | 41.16 | qfq | 812,910 | 49,686,417 | -4.69% |
| 2025-11-20 | 64.35 | 64.49 | 62.30 | 62.69 | 43.19 | qfq | 470,902 | 29,691,755 | -1.31% |
| 2025-11-19 | 64.59 | 64.78 | 62.77 | 63.52 | 43.76 | qfq | 620,000 | 39,374,584 | -1.37% |
| 2025-11-18 | 66.58 | 66.58 | 63.89 | 64.40 | 44.36 | qfq | 569,700 | 36,912,339 | -2.57% |
| 2025-11-17 | 66.20 | 66.69 | 65.09 | 66.10 | 45.53 | qfq | 457,900 | 30,115,824 | 0.15% |
| 2025-11-14 | 64.43 | 67.98 | 64.01 | 66.00 | 45.47 | qfq | 756,949 | 50,001,341 | 1.48% |
| 2025-11-13 | 66.16 | 66.31 | 64.89 | 65.04 | 44.80 | qfq | 609,264 | 39,856,632 | -0.70% |
| 2025-11-12 | 67.25 | 67.35 | 65.08 | 65.50 | 45.12 | qfq | 745,000 | 48,975,659 | -1.70% |
| 2025-11-11 | 67.64 | 67.97 | 66.12 | 66.63 | 45.90 | qfq | 833,578 | 55,706,829 | -1.43% |
| 2025-11-10 | 69.25 | 69.98 | 67.60 | 67.60 | 46.57 | qfq | 904,800 | 61,859,274 | -2.61% |
| 2025-11-07 | 69.60 | 71.16 | 68.86 | 69.41 | 47.81 | qfq | 1,534,206 | 107,440,362 | -0.56% |
| 2025-11-06 | 67.51 | 70.00 | 67.30 | 69.80 | 48.08 | qfq | 1,159,831 | 80,100,178 | 2.80% |
| 2025-11-05 | 66.22 | 68.50 | 66.04 | 67.90 | 46.77 | qfq | 980,379 | 65,887,033 | 0.92% |
| 2025-11-04 | 65.82 | 67.31 | 65.40 | 67.28 | 46.35 | qfq | 988,064 | 65,621,487 | 1.89% |
| 2025-11-03 | 64.59 | 66.19 | 64.39 | 66.03 | 45.49 | qfq | 1,133,670 | 74,279,288 | 2.88% |
| 2025-10-31 | 63.95 | 65.18 | 63.38 | 64.18 | 44.21 | qfq | 705,798 | 45,334,311 | 0.88% |
| 2025-10-30 | 63.43 | 65.98 | 63.36 | 63.62 | 43.83 | qfq | 992,300 | 63,918,201 | -0.45% |
| 2025-10-29 | 66.10 | 66.10 | 63.14 | 63.91 | 44.03 | qfq | 1,094,806 | 69,927,165 | -1.84% |
| 2025-10-28 | 63.31 | 66.30 | 63.00 | 65.11 | 44.85 | qfq | 1,197,763 | 77,703,995 | 2.94% |
| 2025-10-27 | 62.12 | 63.30 | 62.11 | 63.25 | 43.57 | qfq | 890,438 | 56,083,596 | 1.84% |
| 2025-10-24 | 60.60 | 63.00 | 59.80 | 62.11 | 42.79 | qfq | 837,495 | 51,690,565 | 3.24% |
| 2025-10-23 | 59.83 | 60.49 | 59.25 | 60.16 | 41.44 | qfq | 410,500 | 24,516,986 | 0.43% |
| 2025-10-22 | 60.90 | 61.29 | 59.81 | 59.90 | 41.26 | qfq | 604,685 | 36,457,244 | -2.20% |
| 2025-10-21 | 61.80 | 62.00 | 60.80 | 61.25 | 42.19 | qfq | 666,700 | 40,807,957 | -0.57% |
| 2025-10-20 | 60.40 | 62.59 | 60.23 | 61.60 | 42.43 | qfq | 881,000 | 54,272,274 | 2.67% |
| 2025-10-17 | 60.78 | 62.19 | 59.70 | 60.00 | 41.33 | qfq | 826,300 | 50,167,712 | -1.64% |
| 2025-10-16 | 62.90 | 62.90 | 60.69 | 61.00 | 42.02 | qfq | 866,427 | 53,417,719 | -2.45% |
| 2025-10-15 | 60.59 | 63.36 | 60.10 | 62.53 | 43.07 | qfq | 1,548,302 | 96,347,818 | 3.01% |
| 2025-10-14 | 59.42 | 60.90 | 58.55 | 60.70 | 41.81 | qfq | 1,317,164 | 78,817,988 | 3.18% |
| 2025-10-13 | 57.22 | 59.90 | 56.13 | 58.83 | 40.53 | qfq | 867,200 | 50,897,343 | 0.43% |
| 2025-10-10 | 59.58 | 60.64 | 58.52 | 58.58 | 40.35 | qfq | 860,080 | 51,131,218 | -1.68% |
| 2025-10-09 | 59.10 | 60.30 | 58.46 | 59.58 | 41.04 | qfq | 798,500 | 47,554,561 | 2.02% |
| 2025-09-30 | 58.60 | 59.60 | 58.18 | 58.40 | 40.23 | qfq | 698,374 | 41,098,273 | 0.00% |
| 2025-09-29 | 57.65 | 59.20 | 56.89 | 58.40 | 40.23 | qfq | 802,100 | 46,728,270 | 0.86% |
| 2025-09-26 | 58.00 | 59.33 | 57.00 | 57.90 | 39.89 | qfq | 1,155,638 | 67,166,050 | 0.00% |
| 2025-09-25 | 59.11 | 59.65 | 57.41 | 57.90 | 39.89 | qfq | 1,064,075 | 62,060,582 | -3.10% |
| 2025-09-24 | 58.50 | 60.00 | 57.71 | 59.75 | 41.16 | qfq | 862,600 | 50,949,657 | 1.93% |
| 2025-09-23 | 59.17 | 59.30 | 57.05 | 58.62 | 40.38 | qfq | 738,679 | 42,781,289 | -0.91% |
| 2025-09-22 | 58.89 | 59.79 | 58.58 | 59.16 | 40.75 | qfq | 581,299 | 34,424,622 | 0.29% |
| 2025-09-19 | 61.33 | 61.86 | 58.41 | 58.99 | 40.64 | qfq | 1,444,803 | 86,360,879 | -3.82% |
| 2025-09-18 | 62.81 | 63.47 | 60.69 | 61.33 | 42.25 | qfq | 1,182,018 | 73,528,023 | -2.51% |
| 2025-09-17 | 63.80 | 64.27 | 62.74 | 62.91 | 43.34 | qfq | 916,721 | 57,999,531 | -2.18% |
| 2025-09-16 | 64.64 | 65.01 | 63.00 | 64.31 | 44.30 | qfq | 1,442,394 | 92,294,201 | -1.76% |
| 2025-09-15 | 63.01 | 66.28 | 63.01 | 65.46 | 45.09 | qfq | 1,826,603 | 118,402,640 | 1.14% |
| 2025-09-12 | 61.30 | 70.05 | 61.10 | 64.72 | 44.58 | qfq | 3,103,500 | 208,425,315 | 6.10% |
| 2025-09-11 | 61.58 | 61.77 | 59.88 | 61.00 | 42.02 | qfq | 887,523 | 53,624,887 | -0.64% |
| 2025-09-10 | 59.91 | 61.79 | 59.71 | 61.39 | 42.29 | qfq | 1,082,116 | 66,127,534 | 2.16% |
| 2025-09-09 | 60.87 | 60.87 | 59.28 | 60.09 | 41.39 | qfq | 773,300 | 46,397,427 | -1.33% |
| 2025-09-08 | 59.61 | 60.96 | 58.83 | 60.90 | 41.95 | qfq | 1,005,328 | 60,752,589 | 2.61% |
| 2025-09-05 | 58.99 | 59.84 | 58.18 | 59.35 | 40.88 | qfq | 1,181,621 | 69,841,888 | 1.11% |
| 2025-09-04 | 55.05 | 59.85 | 55.05 | 58.70 | 40.44 | qfq | 2,361,413 | 136,941,785 | 6.71% |
| 2025-09-03 | 56.30 | 56.98 | 55.01 | 55.01 | 37.89 | qfq | 943,200 | 52,698,796 | -2.72% |
| 2025-09-02 | 58.72 | 58.84 | 56.31 | 56.55 | 38.96 | qfq | 1,115,604 | 63,741,753 | -3.70% |
| 2025-09-01 | 56.35 | 59.58 | 56.35 | 58.72 | 40.45 | qfq | 1,620,679 | 95,073,756 | 3.86% |
| 2025-08-29 | 57.31 | 57.46 | 56.38 | 56.54 | 38.95 | qfq | 876,400 | 49,749,831 | -1.33% |
| 2025-08-28 | 57.90 | 58.58 | 54.85 | 57.30 | 39.47 | qfq | 1,983,968 | 112,198,283 | -1.72% |
| 2025-08-27 | 60.29 | 60.47 | 57.57 | 58.30 | 40.16 | qfq | 1,642,184 | 97,359,998 | -3.32% |
| 2025-08-26 | 60.10 | 60.49 | 59.31 | 60.30 | 41.54 | qfq | 1,120,686 | 67,188,972 | 0.33% |
| 2025-08-25 | 60.29 | 60.80 | 59.21 | 60.10 | 41.40 | qfq | 1,434,600 | 85,983,062 | -0.28% |
| 2025-08-22 | 61.72 | 61.80 | 59.96 | 60.27 | 41.52 | qfq | 1,454,680 | 88,035,595 | -1.87% |
| 2025-08-21 | 62.04 | 62.55 | 61.13 | 61.42 | 42.31 | qfq | 869,878 | 53,848,057 | -1.16% |
| 2025-08-20 | 62.30 | 63.66 | 62.00 | 62.14 | 42.81 | qfq | 1,068,991 | 67,022,682 | 0.42% |
| 2025-08-19 | 62.30 | 62.49 | 60.82 | 61.88 | 42.63 | qfq | 1,193,348 | 73,704,790 | -0.47% |
| 2025-08-18 | 63.49 | 63.50 | 62.14 | 62.17 | 42.83 | qfq | 1,325,097 | 83,030,479 | -0.97% |
| 2025-08-15 | 61.43 | 63.00 | 61.43 | 62.78 | 43.25 | qfq | 864,794 | 54,005,025 | 1.23% |
| 2025-08-14 | 63.80 | 63.85 | 61.13 | 62.02 | 42.72 | qfq | 1,466,343 | 91,317,845 | -2.64% |
| 2025-08-13 | 66.28 | 67.25 | 63.66 | 63.70 | 43.88 | qfq | 1,647,564 | 107,375,093 | -3.89% |
| 2025-08-12 | 64.18 | 67.60 | 64.00 | 66.28 | 45.66 | qfq | 2,048,451 | 135,136,181 | 3.27% |
| 2025-08-11 | 62.95 | 64.53 | 62.62 | 64.18 | 44.21 | qfq | 1,004,648 | 64,076,105 | 2.52% |
| 2025-08-08 | 63.61 | 63.66 | 61.90 | 62.60 | 43.12 | qfq | 794,258 | 49,754,228 | -1.29% |
| 2025-08-07 | 63.45 | 63.75 | 62.00 | 63.42 | 43.69 | qfq | 876,800 | 55,313,354 | 0.46% |
| 2025-08-06 | 63.25 | 63.68 | 62.70 | 63.13 | 43.49 | qfq | 922,000 | 58,192,618 | -0.38% |
| 2025-08-05 | 64.08 | 64.09 | 61.60 | 63.37 | 43.65 | qfq | 1,543,784 | 97,292,841 | -1.08% |
| 2025-08-04 | 59.50 | 64.80 | 59.20 | 64.06 | 44.13 | qfq | 1,829,930 | 114,143,058 | 6.96% |
| 2025-08-01 | 59.87 | 60.99 | 59.05 | 59.89 | 41.26 | qfq | 836,806 | 50,268,971 | 0.05% |
| 2025-07-31 | 60.31 | 60.58 | 59.36 | 59.86 | 41.24 | qfq | 845,017 | 50,654,981 | -0.76% |
| 2025-07-30 | 60.40 | 61.44 | 59.25 | 60.32 | 41.55 | qfq | 958,038 | 57,536,219 | -0.48% |
| 2025-07-29 | 59.00 | 60.66 | 58.53 | 60.61 | 41.75 | qfq | 1,315,960 | 78,644,482 | 2.23% |
| 2025-07-28 | 57.23 | 59.39 | 57.23 | 59.29 | 40.84 | qfq | 1,431,561 | 83,931,960 | 2.93% |
| 2025-07-25 | 57.00 | 57.98 | 56.51 | 57.60 | 39.68 | qfq | 714,800 | 40,832,201 | 1.03% |
| 2025-07-24 | 57.31 | 57.79 | 56.73 | 57.01 | 39.27 | qfq | 836,645 | 47,804,257 | -1.06% |
| 2025-07-23 | 58.01 | 58.50 | 57.15 | 57.62 | 39.69 | qfq | 888,800 | 51,374,811 | -1.17% |
| 2025-07-22 | 58.04 | 59.37 | 57.20 | 58.30 | 40.16 | qfq | 1,284,441 | 74,651,128 | 1.48% |
| 2025-07-21 | 58.28 | 58.32 | 57.20 | 57.45 | 39.58 | qfq | 1,063,400 | 61,163,871 | -1.22% |
| 2025-07-18 | 59.25 | 59.25 | 57.00 | 58.16 | 40.06 | qfq | 1,167,400 | 67,684,771 | -0.09% |
| 2025-07-17 | 57.41 | 58.46 | 56.27 | 58.21 | 40.10 | qfq | 1,436,600 | 82,588,565 | 1.34% |
| 2025-07-16 | 57.45 | 57.90 | 56.66 | 57.44 | 39.57 | qfq | 876,299 | 50,243,952 | 0.21% |
| 2025-07-15 | 57.49 | 58.68 | 56.51 | 57.32 | 39.49 | qfq | 981,710 | 56,358,191 | -0.38% |
| 2025-07-14 | 58.30 | 59.12 | 57.52 | 57.54 | 39.64 | qfq | 1,265,596 | 73,580,676 | -1.73% |
| 2025-07-11 | 58.15 | 59.98 | 57.52 | 58.55 | 40.33 | qfq | 2,045,987 | 120,570,937 | 0.69% |
| 2025-07-10 | 55.01 | 59.58 | 54.21 | 58.15 | 40.06 | qfq | 3,381,671 | 193,470,319 | 5.71% |
| 2025-07-09 | 55.27 | 55.88 | 54.68 | 55.01 | 37.89 | qfq | 1,312,856 | 72,424,613 | -0.67% |
| 2025-07-08 | 54.09 | 56.00 | 53.58 | 55.38 | 38.15 | qfq | 1,863,843 | 102,868,052 | 2.56% |
| 2025-07-07 | 53.71 | 54.76 | 53.14 | 54.00 | 37.20 | qfq | 655,444 | 35,348,772 | 0.56% |
| 2025-07-04 | 55.04 | 55.04 | 53.20 | 53.70 | 36.99 | qfq | 1,579,558 | 85,172,670 | -3.40% |
| 2025-07-03 | 52.87 | 55.63 | 52.86 | 55.59 | 38.29 | qfq | 2,595,919 | 141,656,318 | 5.18% |
| 2025-07-02 | 53.21 | 54.09 | 52.35 | 52.85 | 36.41 | qfq | 1,230,478 | 65,058,230 | -1.21% |
| 2025-07-01 | 54.15 | 54.15 | 53.13 | 53.50 | 36.85 | qfq | 949,172 | 50,768,968 | -0.59% |
| 2025-06-30 | 51.80 | 54.14 | 51.77 | 53.82 | 37.07 | qfq | 2,025,344 | 108,255,616 | 4.00% |
| 2025-06-27 | 52.02 | 52.82 | 51.64 | 51.75 | 35.65 | qfq | 1,153,715 | 60,040,978 | -0.92% |
| 2025-06-26 | 50.95 | 52.92 | 50.80 | 52.23 | 35.98 | qfq | 1,515,800 | 78,879,235 | 2.25% |
| 2025-06-25 | 51.00 | 51.58 | 50.52 | 51.08 | 35.19 | qfq | 1,003,400 | 51,145,183 | 0.16% |
| 2025-06-24 | 50.54 | 51.35 | 50.28 | 51.00 | 35.13 | qfq | 977,173 | 49,680,783 | 1.11% |
| 2025-06-23 | 50.06 | 50.86 | 50.02 | 50.44 | 34.75 | qfq | 1,152,681 | 58,046,645 | 0.06% |
| 2025-06-20 | 51.73 | 51.99 | 50.04 | 50.41 | 34.73 | qfq | 1,749,037 | 88,609,950 | -1.37% |
| 2025-06-19 | 55.79 | 55.79 | 50.73 | 51.11 | 35.21 | qfq | 3,069,552 | 162,336,646 | -7.49% |
| 2025-06-18 | 56.40 | 57.85 | 55.07 | 55.25 | 38.06 | qfq | 2,242,800 | 125,735,899 | -2.83% |
| 2025-06-17 | 55.39 | 58.19 | 55.39 | 56.86 | 39.17 | qfq | 3,235,533 | 183,353,584 | 1.21% |
| 2025-06-16 | 53.00 | 57.74 | 52.50 | 56.18 | 38.70 | qfq | 3,759,591 | 207,953,444 | 5.21% |
| 2025-06-13 | 51.71 | 54.20 | 51.71 | 53.40 | 36.79 | qfq | 2,109,300 | 112,174,028 | 2.85% |
| 2025-06-12 | 52.51 | 52.81 | 51.65 | 51.92 | 35.77 | qfq | 1,207,700 | 62,995,970 | -1.61% |
| 2025-06-11 | 52.02 | 53.29 | 51.60 | 52.77 | 36.35 | qfq | 1,600,513 | 83,946,547 | 1.15% |
| 2025-06-10 | 51.40 | 53.97 | 50.71 | 52.17 | 35.94 | qfq | 2,431,700 | 126,901,464 | 2.01% |
| 2025-06-09 | 51.00 | 51.72 | 50.40 | 51.14 | 35.23 | qfq | 1,269,900 | 64,673,745 | -0.37% |
| 2025-06-06 | 52.20 | 52.80 | 51.02 | 51.33 | 35.36 | qfq | 2,111,659 | 109,508,017 | -0.81% |
| 2025-06-05 | 48.98 | 52.29 | 48.40 | 51.75 | 35.65 | qfq | 2,816,869 | 142,669,650 | 6.15% |
| 2025-06-04 | 48.65 | 49.23 | 48.40 | 48.75 | 33.58 | qfq | 671,300 | 32,737,749 | -0.12% |
| 2025-06-03 | 48.67 | 49.44 | 48.60 | 48.81 | 33.51 | qfq | 889,100 | 43,504,386 | -1.29% |
| 2025-05-30 | 50.60 | 50.80 | 49.40 | 49.45 | 33.95 | qfq | 1,126,587 | 56,181,136 | -2.37% |
| 2025-05-29 | 50.10 | 51.00 | 50.10 | 50.65 | 34.78 | qfq | 1,511,536 | 76,452,655 | 0.62% |
| 2025-05-28 | 49.99 | 51.10 | 49.70 | 50.34 | 34.56 | qfq | 1,225,629 | 61,587,799 | 0.28% |
| 2025-05-27 | 50.21 | 50.54 | 48.90 | 50.20 | 34.47 | qfq | 1,816,302 | 90,429,334 | -0.46% |
| 2025-05-26 | 48.30 | 51.27 | 47.83 | 50.43 | 34.62 | qfq | 2,728,000 | 136,684,308 | 5.02% |
| 2025-05-23 | 47.88 | 50.01 | 47.80 | 48.02 | 32.97 | qfq | 1,514,100 | 73,995,556 | -0.02% |
| 2025-05-22 | 48.15 | 48.87 | 47.89 | 48.03 | 32.98 | qfq | 937,700 | 45,224,735 | -1.17% |
| 2025-05-21 | 49.40 | 49.88 | 48.00 | 48.60 | 33.37 | qfq | 1,324,800 | 64,545,521 | -2.27% |
| 2025-05-20 | 48.00 | 50.46 | 47.38 | 49.73 | 34.14 | qfq | 2,927,557 | 144,853,782 | 3.99% |
| 2025-05-19 | 46.74 | 48.50 | 46.00 | 47.82 | 32.83 | qfq | 1,231,909 | 58,251,848 | 1.57% |
| 2025-05-16 | 46.15 | 48.75 | 46.00 | 47.08 | 32.32 | qfq | 1,122,700 | 53,275,802 | 1.49% |
| 2025-05-15 | 46.66 | 46.95 | 45.84 | 46.39 | 31.85 | qfq | 744,000 | 34,501,056 | 0.22% |
| 2025-05-14 | 46.66 | 47.03 | 45.86 | 46.29 | 31.78 | qfq | 878,568 | 40,701,538 | -0.43% |
| 2025-05-13 | 47.21 | 47.44 | 46.34 | 46.49 | 31.92 | qfq | 1,425,700 | 66,641,105 | -1.13% |
| 2025-05-12 | 46.72 | 49.20 | 45.80 | 47.02 | 32.28 | qfq | 2,663,968 | 126,798,502 | -0.06% |
| 2025-05-09 | 47.20 | 47.26 | 45.90 | 47.05 | 32.30 | qfq | 1,383,800 | 64,522,388 | -0.44% |
| 2025-05-08 | 45.95 | 47.59 | 45.48 | 47.26 | 32.45 | qfq | 1,671,543 | 77,851,949 | 2.72% |
| 2025-05-07 | 46.96 | 47.40 | 45.50 | 46.01 | 31.59 | qfq | 1,232,927 | 56,972,405 | -0.45% |
| 2025-05-06 | 44.32 | 46.77 | 44.03 | 46.22 | 31.73 | qfq | 1,665,800 | 76,335,120 | 5.53% |
| 2025-04-30 | 43.01 | 43.99 | 43.01 | 43.80 | 30.07 | qfq | 654,136 | 28,565,814 | 1.84% |
| 2025-04-29 | 41.49 | 43.04 | 41.49 | 43.01 | 29.53 | qfq | 724,700 | 30,878,177 | 2.55% |
| 2025-04-28 | 42.20 | 42.60 | 41.52 | 41.94 | 28.80 | qfq | 470,800 | 19,769,074 | -0.71% |
| 2025-04-25 | 42.25 | 42.50 | 41.90 | 42.24 | 29.00 | qfq | 482,600 | 20,359,228 | -0.05% |
| 2025-04-24 | 42.53 | 42.97 | 41.88 | 42.26 | 29.01 | qfq | 891,587 | 37,830,502 | -1.95% |
| 2025-04-23 | 42.26 | 43.29 | 42.14 | 43.10 | 29.59 | qfq | 905,809 | 38,766,210 | 2.33% |
| 2025-04-22 | 42.54 | 43.03 | 41.90 | 42.12 | 28.92 | qfq | 645,900 | 27,300,943 | -1.24% |
| 2025-04-21 | 41.51 | 42.79 | 41.34 | 42.65 | 29.28 | qfq | 983,900 | 41,581,802 | 4.59% |
| 2025-04-18 | 41.20 | 41.50 | 40.30 | 40.78 | 28.00 | qfq | 614,600 | 25,122,743 | -1.19% |
| 2025-04-17 | 41.33 | 42.67 | 41.13 | 41.27 | 28.34 | qfq | 1,037,600 | 43,341,823 | -1.97% |
| 2025-04-16 | 40.75 | 44.70 | 40.75 | 42.10 | 28.91 | qfq | 1,365,042 | 58,320,389 | 2.68% |
| 2025-04-15 | 40.79 | 41.60 | 40.31 | 41.00 | 28.15 | qfq | 674,643 | 27,665,996 | 1.51% |
| 2025-04-14 | 40.42 | 41.06 | 40.21 | 40.39 | 27.73 | qfq | 610,900 | 24,795,851 | 0.82% |
| 2025-04-11 | 39.81 | 40.73 | 39.70 | 40.06 | 27.50 | qfq | 499,324 | 20,101,310 | 0.05% |
| 2025-04-10 | 40.62 | 41.50 | 39.78 | 40.04 | 27.49 | qfq | 985,800 | 40,190,958 | -0.22% |
| 2025-04-09 | 37.20 | 40.44 | 35.02 | 40.13 | 27.55 | qfq | 1,339,100 | 51,801,015 | 5.83% |
| 2025-04-08 | 37.19 | 39.47 | 36.99 | 37.92 | 26.04 | qfq | 979,220 | 37,352,646 | 2.85% |
| 2025-04-07 | 42.37 | 42.37 | 36.39 | 36.87 | 25.31 | qfq | 1,516,055 | 59,400,220 | -17.65% |
| 2025-04-03 | 44.10 | 45.31 | 43.43 | 44.77 | 30.74 | qfq | 978,884 | 43,494,357 | 0.07% |
| 2025-04-02 | 44.46 | 46.22 | 43.88 | 44.74 | 30.72 | qfq | 1,006,243 | 45,404,882 | 0.58% |
| 2025-04-01 | 43.05 | 44.77 | 43.05 | 44.48 | 30.54 | qfq | 872,098 | 38,585,709 | 3.39% |
| 2025-03-31 | 43.01 | 43.09 | 41.87 | 43.02 | 29.54 | qfq | 693,900 | 29,514,847 | -0.74% |
| 2025-03-28 | 44.43 | 44.98 | 43.28 | 43.34 | 29.76 | qfq | 799,600 | 35,091,609 | -2.83% |
| 2025-03-27 | 44.55 | 44.76 | 43.22 | 44.60 | 30.62 | qfq | 993,051 | 43,763,811 | -0.36% |
| 2025-03-26 | 44.84 | 45.32 | 44.49 | 44.76 | 30.73 | qfq | 767,755 | 34,445,572 | -0.18% |
| 2025-03-25 | 44.52 | 45.84 | 44.21 | 44.84 | 30.79 | qfq | 1,152,947 | 51,968,551 | 0.11% |
| 2025-03-24 | 47.28 | 47.50 | 43.30 | 44.79 | 30.75 | qfq | 2,204,618 | 99,449,189 | -5.31% |
| 2025-03-21 | 45.91 | 48.49 | 45.30 | 47.30 | 32.48 | qfq | 2,400,072 | 113,711,122 | 2.51% |
| 2025-03-20 | 46.82 | 47.56 | 45.97 | 46.14 | 31.68 | qfq | 1,561,300 | 72,565,914 | -2.27% |
| 2025-03-19 | 44.90 | 47.60 | 44.78 | 47.21 | 32.41 | qfq | 2,789,446 | 130,355,028 | 4.91% |
| 2025-03-18 | 45.35 | 45.63 | 44.54 | 45.00 | 30.90 | qfq | 974,048 | 43,821,095 | -0.46% |
| 2025-03-17 | 45.89 | 46.15 | 45.08 | 45.21 | 31.04 | qfq | 1,175,400 | 53,501,318 | -1.44% |
| 2025-03-14 | 45.55 | 46.51 | 43.90 | 45.87 | 31.49 | qfq | 1,985,753 | 89,718,492 | 0.66% |
| 2025-03-13 | 44.55 | 46.88 | 44.48 | 45.57 | 31.29 | qfq | 2,631,415 | 119,576,746 | 2.64% |
| 2025-03-12 | 43.93 | 45.00 | 43.33 | 44.40 | 30.48 | qfq | 1,273,188 | 56,186,998 | 1.46% |
| 2025-03-11 | 43.45 | 43.99 | 42.96 | 43.76 | 30.04 | qfq | 811,069 | 35,250,903 | -0.07% |
| 2025-03-10 | 43.46 | 44.60 | 43.23 | 43.79 | 30.07 | qfq | 991,400 | 43,527,927 | 0.53% |
| 2025-03-07 | 43.40 | 43.86 | 43.02 | 43.56 | 29.91 | qfq | 840,829 | 36,554,067 | 0.37% |
| 2025-03-06 | 43.38 | 43.66 | 43.00 | 43.40 | 29.80 | qfq | 991,393 | 43,045,942 | 0.28% |
| 2025-03-05 | 42.81 | 43.52 | 42.76 | 43.28 | 29.72 | qfq | 969,240 | 41,820,253 | 0.35% |
| 2025-03-04 | 41.06 | 43.50 | 41.06 | 43.13 | 29.61 | qfq | 1,380,064 | 59,138,603 | 3.93% |
| 2025-03-03 | 40.77 | 41.97 | 40.03 | 41.50 | 28.49 | qfq | 901,048 | 37,328,612 | 2.55% |
| 2025-02-28 | 42.28 | 42.28 | 40.31 | 40.47 | 27.79 | qfq | 850,626 | 35,013,036 | -4.48% |
| 2025-02-27 | 42.87 | 42.87 | 41.65 | 42.37 | 29.09 | qfq | 688,313 | 29,023,110 | -0.80% |
| 2025-02-26 | 41.99 | 42.92 | 41.84 | 42.71 | 29.32 | qfq | 955,788 | 40,679,361 | 1.52% |
| 2025-02-25 | 41.58 | 42.46 | 41.21 | 42.07 | 28.88 | qfq | 875,895 | 36,737,292 | 1.01% |
| 2025-02-24 | 41.79 | 41.99 | 41.02 | 41.65 | 28.60 | qfq | 703,900 | 29,247,442 | -0.72% |
| 2025-02-21 | 41.89 | 41.95 | 41.20 | 41.95 | 28.80 | qfq | 810,248 | 33,715,799 | 0.29% |
| 2025-02-20 | 41.14 | 41.89 | 41.00 | 41.83 | 28.72 | qfq | 923,424 | 38,340,689 | 1.73% |
| 2025-02-19 | 39.38 | 41.13 | 39.22 | 41.12 | 28.23 | qfq | 867,148 | 35,112,148 | 4.42% |
| 2025-02-18 | 40.46 | 40.82 | 39.31 | 39.38 | 27.04 | qfq | 651,248 | 26,133,037 | -3.03% |
| 2025-02-17 | 40.20 | 40.88 | 40.01 | 40.61 | 27.88 | qfq | 677,506 | 27,409,536 | 1.05% |
| 2025-02-14 | 39.87 | 40.28 | 39.81 | 40.19 | 27.59 | qfq | 372,700 | 14,944,787 | 0.27% |
| 2025-02-13 | 40.50 | 40.63 | 39.80 | 40.08 | 27.52 | qfq | 526,500 | 21,091,236 | -1.04% |
| 2025-02-12 | 40.50 | 40.65 | 40.01 | 40.50 | 27.81 | qfq | 631,934 | 25,479,569 | 0.35% |
| 2025-02-11 | 40.82 | 40.96 | 40.13 | 40.36 | 27.71 | qfq | 458,448 | 18,490,940 | -1.03% |
| 2025-02-10 | 40.35 | 40.82 | 40.02 | 40.78 | 28.00 | qfq | 549,548 | 22,220,401 | 1.09% |
| 2025-02-07 | 40.11 | 40.81 | 39.88 | 40.34 | 27.70 | qfq | 671,338 | 27,197,656 | -0.12% |
| 2025-02-06 | 39.08 | 40.57 | 38.87 | 40.39 | 27.73 | qfq | 755,786 | 30,162,273 | 3.35% |
| 2025-02-05 | 39.10 | 39.37 | 38.72 | 39.08 | 26.83 | qfq | 406,919 | 15,828,286 | 0.90% |
| 2025-01-27 | 39.20 | 39.36 | 38.64 | 38.73 | 26.59 | qfq | 445,392 | 17,390,277 | -0.44% |
| 2025-01-24 | 38.41 | 38.97 | 38.33 | 38.90 | 26.71 | qfq | 403,000 | 15,562,414 | 0.91% |
| 2025-01-23 | 38.82 | 39.63 | 38.55 | 38.55 | 26.47 | qfq | 581,300 | 22,720,370 | 0.21% |
| 2025-01-22 | 38.95 | 39.07 | 38.32 | 38.47 | 26.41 | qfq | 419,800 | 16,206,935 | -1.23% |
| 2025-01-21 | 39.27 | 39.27 | 38.44 | 38.95 | 26.74 | qfq | 363,057 | 14,078,769 | 0.03% |
| 2025-01-20 | 38.51 | 39.29 | 38.51 | 38.94 | 26.74 | qfq | 426,800 | 16,614,999 | 1.12% |
| 2025-01-17 | 38.30 | 38.80 | 38.17 | 38.51 | 26.44 | qfq | 334,800 | 12,876,138 | 0.44% |
| 2025-01-16 | 38.79 | 39.20 | 38.06 | 38.34 | 26.32 | qfq | 437,500 | 16,890,283 | -0.42% |
| 2025-01-15 | 38.79 | 39.03 | 38.43 | 38.50 | 26.43 | qfq | 409,300 | 15,836,167 | -0.98% |
| 2025-01-14 | 37.81 | 38.89 | 37.65 | 38.88 | 26.69 | qfq | 556,800 | 21,439,703 | 3.21% |
| 2025-01-13 | 36.90 | 37.76 | 36.27 | 37.67 | 25.86 | qfq | 469,946 | 17,490,614 | 0.83% |
| 2025-01-10 | 38.11 | 38.36 | 37.36 | 37.36 | 25.65 | qfq | 525,976 | 19,911,537 | -1.42% |
| 2025-01-09 | 37.75 | 38.15 | 37.55 | 37.90 | 26.02 | qfq | 424,798 | 16,110,909 | 0.93% |
| 2025-01-08 | 37.93 | 38.15 | 36.52 | 37.55 | 25.78 | qfq | 610,200 | 22,750,658 | -1.11% |
| 2025-01-07 | 36.87 | 37.97 | 36.85 | 37.97 | 26.07 | qfq | 591,528 | 22,153,979 | 2.65% |
| 2025-01-06 | 36.69 | 37.30 | 35.61 | 36.99 | 25.40 | qfq | 443,510 | 16,279,484 | 0.90% |
| 2025-01-03 | 37.87 | 38.36 | 36.66 | 36.66 | 25.17 | qfq | 631,900 | 23,654,909 | -3.40% |
| 2025-01-02 | 39.30 | 39.75 | 37.53 | 37.95 | 26.06 | qfq | 760,067 | 29,392,595 | -2.69% |
| 2024-12-31 | 40.31 | 40.61 | 38.92 | 39.00 | 26.78 | qfq | 714,100 | 28,310,931 | -3.11% |
| 2024-12-30 | 41.33 | 41.33 | 39.88 | 40.25 | 27.63 | qfq | 675,437 | 27,289,379 | -2.61% |
| 2024-12-27 | 41.72 | 42.35 | 41.21 | 41.33 | 28.38 | qfq | 558,700 | 23,278,289 | -1.05% |
| 2024-12-26 | 40.68 | 41.92 | 40.53 | 41.77 | 28.68 | qfq | 512,417 | 21,288,895 | 2.68% |
| 2024-12-25 | 42.00 | 42.08 | 40.51 | 40.68 | 27.93 | qfq | 870,900 | 35,764,723 | -3.78% |
| 2024-12-24 | 42.12 | 43.02 | 41.50 | 42.28 | 29.03 | qfq | 687,087 | 29,021,371 | 0.81% |
| 2024-12-23 | 44.74 | 44.79 | 41.84 | 41.94 | 28.80 | qfq | 1,030,337 | 44,423,460 | -6.38% |
| 2024-12-20 | 44.20 | 45.28 | 43.45 | 44.80 | 30.76 | qfq | 971,700 | 43,556,667 | 2.28% |
| 2024-12-19 | 42.67 | 44.02 | 42.03 | 43.80 | 30.07 | qfq | 806,531 | 34,988,536 | 2.10% |
| 2024-12-18 | 43.11 | 43.52 | 41.95 | 42.90 | 29.45 | qfq | 640,100 | 27,395,258 | -0.21% |
| 2024-12-17 | 45.37 | 45.50 | 42.86 | 42.99 | 29.52 | qfq | 1,020,000 | 44,602,643 | -5.25% |
| 2024-12-16 | 44.95 | 45.74 | 44.53 | 45.37 | 31.15 | qfq | 741,961 | 33,571,291 | 0.98% |
| 2024-12-13 | 46.29 | 46.29 | 44.88 | 44.93 | 30.85 | qfq | 789,430 | 35,886,509 | -3.08% |
| 2024-12-12 | 46.37 | 46.92 | 45.82 | 46.36 | 31.83 | qfq | 898,886 | 41,556,838 | 0.54% |
| 2024-12-11 | 46.09 | 46.29 | 45.37 | 46.11 | 31.66 | qfq | 954,200 | 43,684,668 | -0.45% |
| 2024-12-10 | 47.50 | 47.98 | 45.80 | 46.32 | 31.80 | qfq | 2,030,992 | 94,769,566 | -0.19% |
| 2024-12-09 | 46.00 | 46.77 | 45.31 | 46.41 | 31.86 | qfq | 950,149 | 43,966,154 | 1.51% |
| 2024-12-06 | 46.00 | 46.14 | 45.04 | 45.72 | 31.39 | qfq | 742,559 | 33,815,677 | -0.41% |
| 2024-12-05 | 45.03 | 46.09 | 45.00 | 45.91 | 31.52 | qfq | 801,914 | 36,695,770 | 1.73% |
| 2024-12-04 | 45.80 | 46.18 | 44.84 | 45.13 | 30.99 | qfq | 875,200 | 39,899,322 | -2.06% |
| 2024-12-03 | 45.90 | 47.10 | 45.71 | 46.08 | 31.64 | qfq | 1,151,653 | 53,200,188 | 0.24% |
| 2024-12-02 | 44.99 | 45.97 | 44.99 | 45.97 | 31.56 | qfq | 1,197,043 | 54,413,961 | 2.25% |
| 2024-11-29 | 44.48 | 45.20 | 43.84 | 44.96 | 30.87 | qfq | 913,097 | 40,866,691 | 1.63% |
| 2024-11-28 | 44.45 | 45.28 | 44.00 | 44.24 | 30.37 | qfq | 900,202 | 40,265,557 | 0.55% |
| 2024-11-27 | 42.53 | 44.00 | 41.33 | 44.00 | 30.21 | qfq | 883,250 | 37,730,790 | 3.58% |
| 2024-11-26 | 43.27 | 43.93 | 42.40 | 42.48 | 29.17 | qfq | 565,600 | 24,337,119 | -2.34% |
| 2024-11-25 | 42.80 | 43.57 | 42.32 | 43.50 | 29.87 | qfq | 759,410 | 32,591,915 | 2.21% |
| 2024-11-22 | 45.33 | 45.50 | 42.56 | 42.56 | 29.22 | qfq | 1,127,610 | 49,917,802 | -6.11% |
| 2024-11-21 | 43.50 | 46.49 | 43.46 | 45.33 | 31.12 | qfq | 1,419,099 | 64,466,105 | 3.14% |
| 2024-11-20 | 43.46 | 44.20 | 43.02 | 43.95 | 30.18 | qfq | 693,171 | 30,385,222 | 1.36% |
| 2024-11-19 | 42.30 | 43.43 | 42.00 | 43.36 | 29.77 | qfq | 939,619 | 40,165,097 | 3.12% |
| 2024-11-18 | 43.92 | 44.50 | 41.72 | 42.05 | 28.87 | qfq | 900,100 | 38,406,853 | -4.28% |
| 2024-11-15 | 44.57 | 45.40 | 43.90 | 43.93 | 30.16 | qfq | 690,500 | 30,849,127 | -1.88% |
| 2024-11-14 | 46.30 | 46.60 | 44.69 | 44.77 | 30.74 | qfq | 706,548 | 32,247,182 | -3.53% |
| 2024-11-13 | 45.91 | 46.50 | 44.81 | 46.41 | 31.86 | qfq | 951,750 | 43,629,822 | 1.09% |
| 2024-11-12 | 46.57 | 47.16 | 45.57 | 45.91 | 31.52 | qfq | 1,159,178 | 53,800,166 | -1.42% |
| 2024-11-11 | 44.50 | 46.62 | 44.50 | 46.57 | 31.97 | qfq | 1,480,851 | 68,007,343 | 3.56% |
| 2024-11-08 | 46.00 | 46.09 | 44.80 | 44.97 | 30.88 | qfq | 1,349,610 | 61,245,756 | -0.29% |
| 2024-11-07 | 44.37 | 45.20 | 43.85 | 45.10 | 30.96 | qfq | 1,241,434 | 55,362,243 | 2.20% |
| 2024-11-06 | 43.97 | 44.85 | 43.50 | 44.13 | 30.30 | qfq | 1,126,900 | 49,947,899 | 1.19% |
| 2024-11-05 | 42.90 | 43.75 | 42.60 | 43.61 | 29.94 | qfq | 823,727 | 35,733,835 | 2.01% |
| 2024-11-04 | 41.00 | 42.80 | 41.00 | 42.75 | 29.35 | qfq | 886,300 | 37,578,393 | 4.29% |
| 2024-11-01 | 42.66 | 43.30 | 40.95 | 40.99 | 28.14 | qfq | 967,809 | 40,410,653 | -4.59% |
| 2024-10-31 | 42.93 | 43.72 | 42.39 | 42.96 | 29.50 | qfq | 701,558 | 30,224,029 | 0.28% |
| 2024-10-30 | 43.50 | 43.88 | 42.20 | 42.84 | 29.41 | qfq | 848,343 | 36,464,202 | -1.52% |
| 2024-10-29 | 45.34 | 45.50 | 43.50 | 43.50 | 29.87 | qfq | 1,242,192 | 55,066,334 | -3.93% |
| 2024-10-28 | 45.50 | 45.75 | 44.90 | 45.28 | 31.09 | qfq | 788,641 | 35,635,921 | -0.48% |
| 2024-10-25 | 44.56 | 45.94 | 44.07 | 45.50 | 31.24 | qfq | 1,128,396 | 51,061,603 | 1.84% |
| 2024-10-24 | 44.44 | 45.50 | 43.61 | 44.68 | 30.68 | qfq | 917,138 | 40,825,790 | 0.27% |
| 2024-10-23 | 44.88 | 45.74 | 44.44 | 44.56 | 30.59 | qfq | 1,240,435 | 55,834,526 | -2.02% |
| 2024-10-22 | 44.67 | 46.80 | 43.81 | 45.48 | 31.23 | qfq | 1,967,973 | 89,310,952 | 2.23% |
| 2024-10-21 | 43.70 | 45.29 | 43.50 | 44.49 | 30.55 | qfq | 1,556,254 | 69,123,259 | 2.35% |
| 2024-10-18 | 42.08 | 44.33 | 41.60 | 43.47 | 29.85 | qfq | 1,313,430 | 56,630,342 | 2.64% |
| 2024-10-17 | 42.79 | 43.23 | 42.30 | 42.35 | 29.08 | qfq | 905,147 | 38,599,789 | 0.76% |
| 2024-10-16 | 42.63 | 44.43 | 42.00 | 42.03 | 28.86 | qfq | 1,132,814 | 48,614,840 | -0.17% |
| 2024-10-15 | 42.51 | 43.58 | 42.10 | 42.10 | 28.91 | qfq | 1,448,000 | 62,111,575 | -1.93% |
| 2024-10-14 | 41.12 | 43.12 | 41.12 | 42.93 | 29.47 | qfq | 1,420,862 | 60,292,682 | 4.10% |
| 2024-10-11 | 44.00 | 44.00 | 40.51 | 41.24 | 28.31 | qfq | 1,399,155 | 58,701,441 | -6.82% |
| 2024-10-10 | 44.66 | 45.39 | 43.09 | 44.26 | 30.39 | qfq | 1,517,050 | 67,634,016 | 0.59% |
| 2024-10-09 | 47.00 | 47.58 | 44.00 | 44.00 | 30.21 | qfq | 2,272,075 | 104,852,542 | -10.75% |
| 2024-10-08 | 52.00 | 52.00 | 45.80 | 49.30 | 33.85 | qfq | 3,150,656 | 153,480,476 | 11.01% |
| 2024-09-30 | 40.28 | 45.31 | 39.94 | 44.41 | 30.49 | qfq | 2,444,408 | 103,777,578 | 14.70% |
| 2024-09-27 | 37.50 | 39.30 | 37.00 | 38.72 | 26.58 | qfq | 1,406,374 | 53,671,391 | 5.88% |
| 2024-09-26 | 35.56 | 36.66 | 35.44 | 36.57 | 25.11 | qfq | 767,473 | 27,684,771 | 2.87% |
| 2024-09-25 | 35.35 | 36.38 | 35.15 | 35.55 | 24.41 | qfq | 955,992 | 34,188,746 | 1.63% |
| 2024-09-24 | 34.02 | 35.00 | 33.81 | 34.98 | 24.02 | qfq | 746,971 | 25,801,812 | 3.16% |
| 2024-09-23 | 33.66 | 34.25 | 33.50 | 33.91 | 23.28 | qfq | 316,648 | 10,742,076 | 0.50% |
| 2024-09-20 | 34.55 | 34.68 | 33.62 | 33.74 | 23.17 | qfq | 473,162 | 16,102,914 | -2.23% |
| 2024-09-19 | 34.07 | 34.66 | 33.80 | 34.51 | 23.69 | qfq | 439,248 | 15,094,499 | 1.74% |
| 2024-09-18 | 34.23 | 34.41 | 33.15 | 33.92 | 23.29 | qfq | 519,565 | 17,506,434 | 0.24% |
| 2024-09-13 | 35.60 | 35.85 | 33.68 | 33.84 | 23.23 | qfq | 999,191 | 34,299,488 | -4.68% |
| 2024-09-12 | 36.36 | 36.66 | 35.41 | 35.50 | 24.37 | qfq | 827,517 | 29,789,987 | -3.14% |
| 2024-09-11 | 35.83 | 36.83 | 35.83 | 36.65 | 25.16 | qfq | 609,578 | 22,239,238 | 1.24% |
| 2024-09-10 | 35.88 | 36.23 | 35.28 | 36.20 | 24.85 | qfq | 467,400 | 16,722,248 | 0.89% |
| 2024-09-09 | 35.55 | 36.17 | 35.21 | 35.88 | 24.63 | qfq | 418,196 | 14,963,644 | 0.79% |
| 2024-09-06 | 36.75 | 36.87 | 35.58 | 35.60 | 24.44 | qfq | 627,996 | 22,601,517 | -3.13% |
| 2024-09-05 | 36.44 | 36.90 | 36.41 | 36.75 | 25.23 | qfq | 537,200 | 19,709,106 | 0.41% |
| 2024-09-04 | 36.49 | 36.75 | 36.05 | 36.60 | 25.13 | qfq | 523,578 | 19,081,800 | -0.11% |
| 2024-09-03 | 36.17 | 36.90 | 36.01 | 36.64 | 25.16 | qfq | 585,500 | 21,383,123 | 1.30% |
| 2024-09-02 | 36.83 | 37.19 | 36.17 | 36.17 | 24.83 | qfq | 799,780 | 29,361,590 | -2.95% |
| 2024-08-30 | 37.00 | 37.74 | 35.70 | 37.27 | 25.59 | qfq | 1,548,536 | 56,960,403 | -0.48% |
| 2024-08-29 | 35.56 | 38.90 | 35.45 | 37.45 | 25.71 | qfq | 1,263,452 | 47,132,552 | 4.70% |
| 2024-08-28 | 35.53 | 36.44 | 35.40 | 35.77 | 24.56 | qfq | 556,448 | 20,026,007 | 0.76% |
| 2024-08-27 | 36.18 | 36.30 | 35.43 | 35.50 | 24.37 | qfq | 622,800 | 22,307,721 | -1.88% |
| 2024-08-26 | 36.70 | 36.78 | 36.00 | 36.18 | 24.84 | qfq | 766,252 | 27,834,248 | -1.60% |
| 2024-08-23 | 39.09 | 39.09 | 36.72 | 36.77 | 25.25 | qfq | 1,128,638 | 42,371,482 | -5.94% |
| 2024-08-22 | 40.11 | 40.89 | 38.80 | 39.09 | 26.84 | qfq | 730,606 | 29,165,829 | -3.88% |
| 2024-08-21 | 40.90 | 41.58 | 38.50 | 40.67 | 27.92 | qfq | 1,236,600 | 49,901,254 | -3.07% |
| 2024-08-20 | 42.49 | 43.27 | 41.11 | 41.96 | 28.81 | qfq | 969,272 | 40,718,043 | 1.57% |
| 2024-08-19 | 42.37 | 42.50 | 41.20 | 41.31 | 28.36 | qfq | 635,663 | 26,556,642 | -2.50% |
| 2024-08-16 | 41.99 | 45.00 | 41.99 | 42.37 | 29.09 | qfq | 974,536 | 41,652,931 | 1.90% |
| 2024-08-15 | 41.00 | 41.86 | 40.78 | 41.58 | 28.55 | qfq | 703,767 | 29,174,352 | 1.09% |
| 2024-08-14 | 42.00 | 42.00 | 41.13 | 41.13 | 28.24 | qfq | 447,056 | 18,509,324 | -1.60% |
| 2024-08-13 | 41.49 | 41.88 | 40.92 | 41.80 | 28.70 | qfq | 536,174 | 22,196,371 | 0.72% |
| 2024-08-12 | 43.10 | 43.20 | 41.20 | 41.50 | 28.49 | qfq | 903,300 | 37,830,996 | -3.94% |
| 2024-08-09 | 45.00 | 45.00 | 43.13 | 43.20 | 29.66 | qfq | 1,289,986 | 56,700,290 | -3.18% |
| 2024-08-08 | 47.00 | 47.00 | 44.58 | 44.62 | 30.64 | qfq | 1,801,800 | 81,707,548 | -5.90% |
| 2024-08-07 | 45.00 | 48.22 | 44.71 | 47.42 | 32.56 | qfq | 2,610,529 | 122,362,720 | 4.52% |
| 2024-08-06 | 44.12 | 45.38 | 43.37 | 45.37 | 31.15 | qfq | 1,510,316 | 67,291,190 | 2.72% |
| 2024-08-05 | 45.42 | 46.99 | 43.15 | 44.17 | 30.33 | qfq | 1,904,282 | 85,819,339 | -4.54% |
| 2024-08-02 | 46.61 | 48.23 | 45.19 | 46.27 | 31.77 | qfq | 2,183,410 | 102,320,020 | -1.70% |
| 2024-08-01 | 45.61 | 48.15 | 45.61 | 47.07 | 32.32 | qfq | 2,905,110 | 136,595,583 | 2.13% |
| 2024-07-31 | 44.98 | 46.32 | 44.60 | 46.09 | 31.64 | qfq | 2,808,735 | 127,981,826 | -0.17% |
| 2024-07-30 | 46.53 | 47.84 | 45.15 | 46.17 | 31.70 | qfq | 3,461,248 | 159,297,553 | -5.16% |
| 2024-07-29 | 50.50 | 52.45 | 48.00 | 48.68 | 33.42 | qfq | 5,513,999 | 276,848,026 | 0.41% |
| 2024-07-26 | 40.90 | 48.48 | 40.42 | 48.48 | 33.29 | qfq | 3,765,630 | 176,290,028 | 20.00% |
| 2024-07-25 | 39.80 | 40.80 | 39.43 | 40.40 | 27.74 | qfq | 371,300 | 14,941,244 | 1.00% |
| 2024-07-24 | 39.90 | 40.57 | 39.51 | 40.00 | 27.46 | qfq | 409,257 | 16,381,029 | 0.10% |
| 2024-07-23 | 41.34 | 41.40 | 39.92 | 39.96 | 27.44 | qfq | 352,266 | 14,299,690 | -3.31% |
| 2024-07-22 | 40.91 | 41.75 | 40.91 | 41.33 | 28.38 | qfq | 353,506 | 14,590,023 | 1.03% |
| 2024-07-19 | 39.94 | 41.27 | 39.70 | 40.91 | 28.09 | qfq | 469,081 | 19,127,040 | 1.92% |
| 2024-07-18 | 40.00 | 40.48 | 39.11 | 40.14 | 27.56 | qfq | 447,373 | 17,756,864 | 0.20% |
| 2024-07-17 | 41.00 | 41.55 | 40.01 | 40.06 | 27.50 | qfq | 402,300 | 16,347,609 | -2.10% |
| 2024-07-16 | 40.04 | 41.08 | 40.00 | 40.92 | 28.09 | qfq | 585,267 | 23,653,222 | -0.82% |
| 2024-07-15 | 40.27 | 44.33 | 39.80 | 41.26 | 28.33 | qfq | 906,328 | 37,669,134 | 3.33% |
| 2024-07-12 | 40.79 | 41.00 | 39.51 | 39.93 | 27.42 | qfq | 524,072 | 21,053,137 | -1.58% |
| 2024-07-11 | 40.88 | 40.90 | 40.20 | 40.57 | 27.85 | qfq | 495,770 | 20,147,947 | 1.96% |
| 2024-07-10 | 40.25 | 40.55 | 39.53 | 39.79 | 27.32 | qfq | 211,648 | 8,472,770 | -0.53% |
| 2024-07-09 | 39.23 | 40.19 | 38.51 | 40.00 | 27.46 | qfq | 405,350 | 15,997,273 | 1.96% |
| 2024-07-08 | 40.96 | 40.96 | 39.21 | 39.23 | 26.93 | qfq | 357,793 | 14,232,664 | -3.56% |
| 2024-07-05 | 40.13 | 41.18 | 39.10 | 40.68 | 27.93 | qfq | 381,554 | 15,340,341 | 1.17% |
| 2024-07-04 | 41.90 | 42.30 | 39.87 | 40.21 | 27.61 | qfq | 567,734 | 23,265,343 | -3.78% |
| 2024-07-03 | 42.28 | 42.68 | 41.60 | 41.79 | 28.69 | qfq | 334,848 | 14,060,862 | -2.15% |
| 2024-07-02 | 43.00 | 43.40 | 42.25 | 42.71 | 29.32 | qfq | 341,207 | 14,639,901 | -0.72% |
| 2024-07-01 | 42.85 | 43.08 | 41.35 | 43.02 | 29.54 | qfq | 587,454 | 24,779,963 | 0.42% |
| 2024-06-28 | 41.60 | 43.68 | 41.60 | 42.84 | 29.41 | qfq | 595,533 | 25,658,575 | 1.98% |
| 2024-06-27 | 42.60 | 43.30 | 41.85 | 42.01 | 28.84 | qfq | 461,602 | 19,709,684 | -1.62% |
| 2024-06-26 | 41.08 | 42.70 | 40.69 | 42.70 | 29.32 | qfq | 472,504 | 19,813,231 | 3.94% |
| 2024-06-25 | 41.33 | 41.80 | 40.60 | 41.08 | 28.20 | qfq | 357,100 | 14,703,131 | 0.05% |
| 2024-06-24 | 43.18 | 43.52 | 40.90 | 41.06 | 28.19 | qfq | 586,665 | 24,614,356 | -5.46% |
| 2024-06-21 | 43.36 | 43.82 | 42.67 | 43.43 | 29.82 | qfq | 443,526 | 19,168,169 | -0.60% |
| 2024-06-20 | 44.49 | 45.00 | 43.69 | 43.69 | 30.00 | qfq | 483,875 | 21,448,007 | -1.78% |
| 2024-06-19 | 45.00 | 45.42 | 44.28 | 44.48 | 30.54 | qfq | 413,180 | 18,482,237 | -1.16% |
| 2024-06-18 | 44.02 | 45.15 | 43.80 | 45.00 | 30.90 | qfq | 562,425 | 25,151,247 | 2.39% |
| 2024-06-17 | 43.60 | 44.40 | 43.42 | 43.95 | 30.18 | qfq | 334,213 | 14,679,703 | -0.29% |
| 2024-06-14 | 44.37 | 44.84 | 43.66 | 44.08 | 30.26 | qfq | 556,352 | 24,461,990 | -1.19% |
| 2024-06-13 | 43.24 | 45.35 | 43.20 | 44.61 | 30.63 | qfq | 1,148,014 | 51,186,312 | 3.14% |
| 2024-06-12 | 42.37 | 43.39 | 42.19 | 43.25 | 29.69 | qfq | 464,250 | 20,032,660 | 1.81% |
| 2024-06-11 | 42.00 | 42.68 | 40.92 | 42.48 | 29.17 | qfq | 675,232 | 28,198,759 | -0.35% |
| 2024-06-07 | 42.50 | 43.34 | 41.60 | 42.63 | 29.27 | qfq | 671,148 | 28,514,445 | 2.11% |
| 2024-06-06 | 43.14 | 44.16 | 41.51 | 41.75 | 28.66 | qfq | 783,024 | 33,304,032 | -3.62% |
| 2024-06-05 | 45.02 | 45.45 | 43.32 | 43.32 | 29.74 | qfq | 853,603 | 37,879,780 | -4.64% |
| 2024-06-04 | 47.29 | 47.29 | 44.88 | 45.43 | 31.19 | qfq | 1,060,579 | 48,227,870 | -4.64% |
| 2024-06-03 | 48.60 | 49.45 | 47.01 | 47.64 | 32.71 | qfq | 1,096,205 | 52,782,448 | -3.23% |
| 2024-05-31 | 47.48 | 50.80 | 47.22 | 49.23 | 33.80 | qfq | 1,484,743 | 72,593,457 | 3.25% |
| 2024-05-30 | 46.31 | 49.49 | 45.60 | 47.68 | 32.65 | qfq | 1,576,577 | 75,341,319 | 0.38% |
| 2024-05-29 | 51.00 | 52.09 | 47.45 | 47.50 | 32.53 | qfq | 1,685,129 | 82,355,859 | 0.08% |
| 2024-05-28 | 45.51 | 48.88 | 45.30 | 47.46 | 32.50 | qfq | 1,220,886 | 57,778,826 | 3.53% |
| 2024-05-27 | 46.02 | 46.18 | 44.33 | 45.84 | 31.39 | qfq | 771,829 | 34,845,838 | -0.74% |
| 2024-05-24 | 47.52 | 47.52 | 45.82 | 46.18 | 31.62 | qfq | 808,908 | 37,608,928 | -2.82% |
| 2024-05-23 | 47.25 | 48.80 | 46.84 | 47.52 | 32.54 | qfq | 1,124,956 | 53,842,550 | 0.38% |
| 2024-05-22 | 46.01 | 47.34 | 45.83 | 47.34 | 32.42 | qfq | 472,132 | 22,130,306 | 2.22% |
| 2024-05-21 | 47.04 | 47.18 | 45.88 | 46.31 | 31.71 | qfq | 381,573 | 17,706,378 | -1.53% |
| 2024-05-20 | 47.60 | 47.95 | 46.64 | 47.03 | 32.20 | qfq | 439,500 | 20,742,249 | -0.59% |
| 2024-05-17 | 46.36 | 47.31 | 45.86 | 47.31 | 32.40 | qfq | 512,708 | 23,958,539 | 2.36% |
| 2024-05-16 | 46.08 | 46.84 | 45.03 | 46.22 | 31.65 | qfq | 413,263 | 19,149,245 | 1.25% |
| 2024-05-15 | 46.38 | 46.54 | 45.45 | 45.65 | 31.26 | qfq | 341,533 | 15,688,062 | -1.32% |
| 2024-05-14 | 45.74 | 46.93 | 45.74 | 46.26 | 31.68 | qfq | 494,382 | 22,891,559 | 1.18% |
| 2024-05-13 | 47.10 | 47.40 | 45.62 | 45.72 | 31.31 | qfq | 618,429 | 28,432,005 | -3.87% |
| 2024-05-10 | 49.52 | 49.53 | 47.52 | 47.56 | 32.57 | qfq | 658,470 | 31,777,848 | -3.43% |
| 2024-05-09 | 48.48 | 49.48 | 48.40 | 49.25 | 33.72 | qfq | 587,896 | 28,908,113 | 1.59% |
| 2024-05-08 | 49.76 | 49.89 | 48.22 | 48.48 | 33.20 | qfq | 805,756 | 39,407,541 | -3.54% |
| 2024-05-07 | 48.50 | 50.79 | 48.40 | 50.26 | 34.42 | qfq | 983,863 | 48,947,962 | 3.14% |
| 2024-05-06 | 47.65 | 48.79 | 47.65 | 48.73 | 33.37 | qfq | 833,746 | 40,332,554 | 3.05% |
| 2024-04-30 | 48.47 | 48.99 | 47.02 | 47.29 | 32.38 | qfq | 807,121 | 38,533,169 | -2.76% |
| 2024-04-29 | 47.35 | 49.24 | 47.01 | 48.63 | 33.30 | qfq | 972,370 | 47,009,440 | 1.40% |
| 2024-04-26 | 47.62 | 48.38 | 47.33 | 47.96 | 32.84 | qfq | 728,970 | 34,935,526 | 0.71% |
| 2024-04-25 | 47.40 | 48.48 | 47.27 | 47.62 | 32.61 | qfq | 743,073 | 35,621,474 | -0.04% |
| 2024-04-24 | 46.40 | 47.86 | 46.22 | 47.64 | 32.62 | qfq | 805,117 | 38,154,959 | 0.93% |
| 2024-04-23 | 46.38 | 47.78 | 46.20 | 47.20 | 32.32 | qfq | 694,733 | 32,867,145 | 0.68% |
| 2024-04-22 | 45.80 | 47.04 | 44.80 | 46.88 | 32.10 | qfq | 672,042 | 31,198,324 | 1.87% |
| 2024-04-19 | 45.89 | 46.33 | 45.22 | 46.02 | 31.51 | qfq | 610,835 | 27,931,817 | -0.60% |
| 2024-04-18 | 45.94 | 47.58 | 45.44 | 46.30 | 31.70 | qfq | 813,865 | 37,810,348 | 0.81% |
| 2024-04-17 | 43.78 | 45.93 | 43.77 | 45.93 | 31.45 | qfq | 926,900 | 41,846,924 | 7.14% |
| 2024-04-16 | 46.29 | 46.29 | 42.02 | 42.87 | 29.36 | qfq | 1,006,758 | 43,644,281 | -7.65% |
| 2024-04-15 | 49.66 | 49.93 | 45.83 | 46.42 | 31.79 | qfq | 1,009,670 | 47,766,311 | -6.30% |
| 2024-04-12 | 49.96 | 50.86 | 49.49 | 49.54 | 33.92 | qfq | 661,588 | 33,109,672 | -0.88% |
| 2024-04-11 | 50.00 | 51.44 | 49.65 | 49.98 | 34.22 | qfq | 615,858 | 31,113,402 | -1.34% |
| 2024-04-10 | 52.12 | 53.50 | 50.10 | 50.66 | 34.69 | qfq | 804,936 | 41,515,129 | -2.80% |
| 2024-04-09 | 50.20 | 52.45 | 50.09 | 52.12 | 35.69 | qfq | 840,377 | 43,278,194 | 4.07% |
| 2024-04-08 | 53.20 | 53.20 | 50.08 | 50.08 | 34.29 | qfq | 1,227,309 | 62,361,767 | -6.36% |
| 2024-04-03 | 55.01 | 55.86 | 53.17 | 53.48 | 36.62 | qfq | 858,459 | 46,202,023 | -3.57% |
| 2024-04-02 | 57.00 | 57.65 | 54.81 | 55.46 | 37.98 | qfq | 1,200,051 | 67,170,538 | -2.19% |
| 2024-04-01 | 56.20 | 56.97 | 55.44 | 56.70 | 38.83 | qfq | 1,085,531 | 61,085,039 | 2.48% |
| 2024-03-29 | 56.36 | 57.99 | 54.15 | 55.33 | 37.89 | qfq | 1,507,407 | 83,485,349 | -2.76% |
| 2024-03-28 | 52.93 | 58.86 | 52.52 | 56.90 | 38.96 | qfq | 2,131,008 | 119,695,791 | 9.11% |
| 2024-03-27 | 57.43 | 57.43 | 52.15 | 52.15 | 35.71 | qfq | 1,487,767 | 80,818,394 | -9.04% |
| 2024-03-26 | 59.18 | 59.30 | 56.37 | 57.33 | 39.26 | qfq | 1,881,819 | 108,403,121 | -4.51% |
| 2024-03-25 | 65.00 | 65.80 | 60.00 | 60.04 | 41.11 | qfq | 3,071,682 | 190,076,343 | -10.28% |
| 2024-03-22 | 61.38 | 66.92 | 61.30 | 66.92 | 45.82 | qfq | 3,969,767 | 258,180,843 | 7.94% |
| 2024-03-21 | 57.55 | 64.42 | 57.45 | 62.00 | 42.46 | qfq | 3,147,472 | 192,266,684 | 7.04% |
| 2024-03-20 | 56.31 | 58.49 | 56.29 | 57.92 | 39.66 | qfq | 1,441,455 | 82,880,282 | 2.79% |
| 2024-03-19 | 56.54 | 57.25 | 56.22 | 56.35 | 38.59 | qfq | 825,541 | 46,729,834 | -0.88% |
| 2024-03-18 | 56.06 | 56.85 | 55.86 | 56.85 | 38.93 | qfq | 1,062,681 | 59,954,209 | 1.34% |
| 2024-03-15 | 53.98 | 56.10 | 53.45 | 56.10 | 38.42 | qfq | 1,108,081 | 61,048,990 | 4.08% |
| 2024-03-14 | 55.27 | 55.92 | 52.95 | 53.90 | 36.91 | qfq | 949,857 | 51,596,369 | -2.62% |
| 2024-03-13 | 56.30 | 56.46 | 55.07 | 55.35 | 37.90 | qfq | 823,931 | 45,873,940 | -1.09% |
| 2024-03-12 | 55.24 | 55.99 | 54.54 | 55.96 | 38.32 | qfq | 1,108,857 | 61,366,003 | 1.08% |
| 2024-03-11 | 54.00 | 55.40 | 53.25 | 55.36 | 37.91 | qfq | 995,834 | 54,435,027 | 2.86% |
| 2024-03-08 | 53.60 | 54.50 | 52.80 | 53.82 | 36.85 | qfq | 780,921 | 41,887,893 | 0.17% |
| 2024-03-07 | 54.61 | 55.98 | 53.32 | 53.73 | 36.79 | qfq | 1,146,625 | 62,626,440 | -1.77% |
| 2024-03-06 | 53.80 | 55.00 | 53.01 | 54.70 | 37.46 | qfq | 1,089,450 | 59,222,142 | 1.71% |
| 2024-03-05 | 54.80 | 54.80 | 53.39 | 53.78 | 36.83 | qfq | 834,565 | 45,098,976 | -2.32% |
| 2024-03-04 | 55.58 | 56.85 | 53.60 | 55.06 | 37.70 | qfq | 1,266,771 | 69,275,044 | -1.22% |
| 2024-03-01 | 54.75 | 59.88 | 54.41 | 55.74 | 38.17 | qfq | 2,159,253 | 121,873,203 | 5.19% |
| 2024-02-29 | 49.95 | 53.00 | 49.50 | 52.99 | 36.29 | qfq | 1,363,727 | 70,929,149 | 4.50% |
| 2024-02-28 | 56.10 | 57.29 | 50.54 | 50.71 | 34.72 | qfq | 2,183,810 | 119,407,883 | -9.70% |
| 2024-02-27 | 53.01 | 56.16 | 53.00 | 56.16 | 38.46 | qfq | 1,193,546 | 65,598,287 | 4.10% |
| 2024-02-26 | 53.68 | 55.39 | 52.88 | 53.95 | 36.94 | qfq | 1,237,886 | 66,773,587 | 1.22% |
| 2024-02-23 | 50.77 | 53.94 | 50.77 | 53.30 | 36.50 | qfq | 1,417,599 | 74,456,212 | 5.38% |
| 2024-02-22 | 49.05 | 51.55 | 48.84 | 50.58 | 34.64 | qfq | 938,718 | 47,238,609 | 2.20% |
| 2024-02-21 | 48.57 | 50.99 | 47.79 | 49.49 | 33.89 | qfq | 1,005,892 | 50,267,389 | 1.39% |
| 2024-02-20 | 48.70 | 49.17 | 47.53 | 48.81 | 33.42 | qfq | 608,185 | 29,513,000 | 0.83% |
| 2024-02-19 | 46.58 | 49.75 | 46.50 | 48.41 | 33.15 | qfq | 985,740 | 47,451,994 | 3.93% |
| 2024-02-08 | 42.02 | 46.98 | 41.74 | 46.58 | 31.90 | qfq | 1,160,011 | 51,827,756 | 10.12% |
| 2024-02-07 | 45.40 | 45.59 | 42.26 | 42.30 | 28.97 | qfq | 844,384 | 37,190,086 | -5.45% |
| 2024-02-06 | 43.76 | 46.01 | 40.46 | 44.74 | 30.64 | qfq | 956,358 | 41,074,555 | 1.08% |
| 2024-02-05 | 46.23 | 46.46 | 41.06 | 44.26 | 30.31 | qfq | 1,002,846 | 43,448,437 | -5.63% |
| 2024-02-02 | 50.15 | 51.25 | 45.58 | 46.90 | 32.12 | qfq | 763,075 | 36,750,035 | -6.11% |
| 2024-02-01 | 50.86 | 51.45 | 49.03 | 49.95 | 34.20 | qfq | 511,302 | 25,728,834 | -1.83% |
| 2024-01-31 | 53.88 | 54.50 | 50.60 | 50.88 | 34.84 | qfq | 652,960 | 34,103,158 | -5.71% |
| 2024-01-30 | 56.94 | 57.01 | 53.90 | 53.96 | 36.95 | qfq | 816,300 | 45,230,932 | -6.27% |
| 2024-01-29 | 59.14 | 60.80 | 57.29 | 57.57 | 39.42 | qfq | 861,827 | 50,613,241 | 0.16% |
| 2024-01-26 | 58.62 | 59.60 | 57.20 | 57.48 | 39.36 | qfq | 583,090 | 33,960,277 | -1.27% |
| 2024-01-25 | 56.47 | 58.38 | 56.09 | 58.22 | 39.87 | qfq | 660,444 | 38,042,082 | 3.04% |
| 2024-01-24 | 56.59 | 57.36 | 54.30 | 56.50 | 38.69 | qfq | 543,986 | 30,405,106 | 0.14% |
| 2024-01-23 | 55.85 | 57.85 | 55.85 | 56.42 | 38.63 | qfq | 526,125 | 29,807,953 | 0.05% |
| 2024-01-22 | 60.12 | 60.45 | 56.03 | 56.39 | 38.61 | qfq | 763,877 | 44,411,587 | -6.73% |
| 2024-01-19 | 62.46 | 62.60 | 60.40 | 60.46 | 41.40 | qfq | 492,546 | 30,099,774 | -3.22% |
| 2024-01-18 | 63.29 | 63.29 | 60.22 | 62.47 | 42.78 | qfq | 662,057 | 40,757,539 | -1.26% |
| 2024-01-17 | 64.44 | 64.45 | 63.18 | 63.27 | 43.33 | qfq | 435,354 | 27,755,249 | -1.83% |
| 2024-01-16 | 65.90 | 66.40 | 63.60 | 64.45 | 44.13 | qfq | 659,878 | 42,661,603 | -2.27% |
| 2024-01-15 | 67.49 | 67.49 | 65.66 | 65.95 | 45.16 | qfq | 544,836 | 36,123,961 | -2.64% |
| 2024-01-12 | 68.02 | 69.25 | 67.70 | 67.74 | 46.39 | qfq | 586,742 | 40,207,383 | -1.25% |
| 2024-01-11 | 67.10 | 68.85 | 66.69 | 68.60 | 46.97 | qfq | 824,583 | 55,834,732 | 0.84% |
| 2024-01-10 | 68.86 | 69.48 | 67.64 | 68.03 | 46.58 | qfq | 563,730 | 38,679,953 | -1.41% |
| 2024-01-09 | 67.00 | 69.70 | 67.00 | 69.00 | 47.25 | qfq | 771,278 | 52,791,658 | 3.17% |
| 2024-01-08 | 69.33 | 69.78 | 66.88 | 66.88 | 45.80 | qfq | 570,024 | 38,609,716 | -3.49% |
| 2024-01-05 | 71.00 | 71.84 | 68.83 | 69.30 | 47.45 | qfq | 661,399 | 46,523,271 | -2.23% |
| 2024-01-04 | 72.49 | 72.49 | 70.73 | 70.88 | 48.54 | qfq | 449,118 | 31,952,667 | -1.31% |
| 2024-01-03 | 73.09 | 73.49 | 71.56 | 71.82 | 49.18 | qfq | 566,145 | 40,903,928 | -2.76% |
| 2024-01-02 | 74.50 | 75.32 | 73.37 | 73.86 | 50.58 | qfq | 700,314 | 51,959,009 | 0.50% |
| 2023-12-29 | 73.20 | 74.33 | 72.24 | 73.49 | 50.32 | qfq | 676,367 | 49,700,335 | 1.52% |
| 2023-12-28 | 70.66 | 73.30 | 69.60 | 72.39 | 49.57 | qfq | 786,504 | 56,590,840 | 2.40% |
| 2023-12-27 | 70.00 | 70.80 | 69.05 | 70.69 | 48.41 | qfq | 411,759 | 28,923,065 | 0.71% |
| 2023-12-26 | 72.23 | 72.23 | 70.10 | 70.19 | 48.06 | qfq | 441,931 | 31,281,396 | -2.82% |
| 2023-12-25 | 73.70 | 74.66 | 71.80 | 72.23 | 49.46 | qfq | 484,443 | 35,182,465 | -2.30% |
| 2023-12-22 | 74.08 | 75.10 | 73.01 | 73.93 | 50.62 | qfq | 928,015 | 68,844,045 | -1.35% |
| 2023-12-21 | 70.70 | 76.50 | 68.80 | 74.94 | 51.32 | qfq | 1,710,696 | 124,697,836 | 4.84% |
| 2023-12-20 | 70.76 | 73.16 | 70.76 | 71.48 | 48.95 | qfq | 754,860 | 54,521,912 | 1.10% |
| 2023-12-19 | 70.96 | 71.80 | 70.25 | 70.70 | 48.41 | qfq | 409,250 | 29,070,698 | -0.53% |
| 2023-12-18 | 72.56 | 72.56 | 70.99 | 71.08 | 48.67 | qfq | 376,848 | 26,975,642 | -1.48% |
| 2023-12-15 | 72.70 | 73.37 | 71.83 | 72.15 | 49.41 | qfq | 423,914 | 30,697,886 | -0.44% |
| 2023-12-14 | 73.82 | 74.46 | 72.47 | 72.47 | 49.63 | qfq | 533,923 | 39,106,506 | -1.75% |
| 2023-12-13 | 73.94 | 74.60 | 72.60 | 73.76 | 50.51 | qfq | 678,890 | 49,908,439 | -0.46% |
| 2023-12-12 | 74.60 | 75.08 | 73.52 | 74.10 | 50.74 | qfq | 512,208 | 38,083,202 | -0.99% |
| 2023-12-11 | 73.22 | 74.85 | 72.66 | 74.84 | 51.25 | qfq | 756,565 | 56,126,893 | 1.62% |
| 2023-12-08 | 75.15 | 75.49 | 73.41 | 73.65 | 50.43 | qfq | 628,894 | 46,800,878 | -1.66% |
| 2023-12-07 | 75.40 | 75.69 | 74.40 | 74.89 | 51.28 | qfq | 465,641 | 35,017,539 | -0.53% |
| 2023-12-06 | 74.60 | 75.55 | 74.15 | 75.29 | 51.56 | qfq | 486,476 | 36,533,766 | 0.92% |
| 2023-12-05 | 76.02 | 76.58 | 74.49 | 74.60 | 51.08 | qfq | 739,940 | 55,572,968 | -2.01% |
| 2023-12-04 | 78.95 | 79.94 | 76.09 | 76.13 | 52.13 | qfq | 1,384,345 | 106,632,363 | -4.78% |
| 2023-12-01 | 83.60 | 83.98 | 78.85 | 79.95 | 54.75 | qfq | 1,719,972 | 139,328,466 | -5.45% |
| 2023-11-30 | 81.20 | 85.36 | 79.89 | 84.56 | 57.90 | qfq | 2,702,093 | 226,096,824 | 5.53% |
| 2023-11-29 | 80.60 | 80.94 | 79.21 | 80.13 | 54.87 | qfq | 680,090 | 54,468,191 | 0.19% |
| 2023-11-28 | 79.00 | 80.69 | 78.10 | 79.98 | 54.77 | qfq | 839,577 | 66,869,758 | 0.49% |
| 2023-11-27 | 79.49 | 80.80 | 77.92 | 79.59 | 54.50 | qfq | 1,085,684 | 86,246,416 | -0.18% |
| 2023-11-24 | 82.10 | 82.34 | 78.72 | 79.73 | 54.60 | qfq | 1,174,287 | 93,666,072 | -3.17% |
| 2023-11-23 | 82.00 | 82.59 | 80.72 | 82.34 | 56.38 | qfq | 769,102 | 62,921,870 | 0.61% |
| 2023-11-22 | 83.52 | 84.50 | 81.55 | 81.84 | 56.04 | qfq | 1,272,236 | 105,306,673 | -2.57% |
| 2023-11-21 | 87.99 | 88.28 | 83.58 | 84.00 | 57.52 | qfq | 1,866,002 | 160,102,639 | -4.45% |
| 2023-11-20 | 85.83 | 88.50 | 85.44 | 87.91 | 60.20 | qfq | 1,821,336 | 159,203,375 | 2.63% |
| 2023-11-17 | 84.78 | 85.85 | 84.30 | 85.66 | 58.66 | qfq | 1,142,221 | 97,374,207 | 0.80% |
| 2023-11-16 | 85.58 | 87.19 | 84.71 | 84.98 | 58.19 | qfq | 1,477,783 | 126,785,857 | -1.47% |
| 2023-11-15 | 87.92 | 88.00 | 85.80 | 86.25 | 59.06 | qfq | 1,320,200 | 114,201,741 | -0.93% |
| 2023-11-14 | 86.30 | 87.37 | 84.70 | 87.06 | 59.62 | qfq | 1,640,675 | 141,280,528 | 1.54% |
| 2023-11-13 | 88.33 | 88.33 | 84.90 | 85.74 | 58.71 | qfq | 1,764,764 | 151,362,483 | -1.80% |
| 2023-11-10 | 87.40 | 87.87 | 85.17 | 87.31 | 59.79 | qfq | 1,610,225 | 139,718,591 | 0.34% |
| 2023-11-09 | 92.15 | 92.83 | 86.61 | 87.01 | 59.58 | qfq | 3,061,975 | 271,777,586 | -6.29% |
| 2023-11-08 | 95.66 | 97.69 | 92.40 | 92.85 | 63.58 | qfq | 3,473,161 | 327,086,962 | -5.36% |
| 2023-11-07 | 93.70 | 98.38 | 91.10 | 98.11 | 67.18 | qfq | 4,630,228 | 440,867,192 | 1.41% |
| 2023-11-06 | 92.53 | 100.00 | 91.34 | 96.75 | 66.25 | qfq | 5,416,618 | 515,384,337 | 5.27% |
| 2023-11-03 | 80.65 | 95.21 | 80.64 | 91.91 | 62.94 | qfq | 5,466,331 | 476,819,271 | 13.71% |
| 2023-11-02 | 88.00 | 89.95 | 80.09 | 80.83 | 55.35 | qfq | 4,335,933 | 367,106,613 | -6.24% |
| 2023-11-01 | 72.99 | 87.01 | 72.55 | 86.21 | 59.03 | qfq | 5,521,191 | 458,262,452 | 18.89% |
| 2023-10-31 | 73.72 | 74.38 | 71.91 | 72.51 | 49.65 | qfq | 831,526 | 60,690,696 | -1.65% |
| 2023-10-30 | 72.83 | 74.13 | 72.30 | 73.73 | 50.49 | qfq | 855,627 | 62,788,313 | 0.41% |
| 2023-10-27 | 72.17 | 73.81 | 71.00 | 73.43 | 50.28 | qfq | 1,054,541 | 76,901,526 | 1.62% |
| 2023-10-26 | 71.88 | 72.49 | 70.99 | 72.26 | 49.48 | qfq | 849,127 | 60,904,868 | -0.32% |
| 2023-10-25 | 73.11 | 73.57 | 71.65 | 72.49 | 49.64 | qfq | 910,609 | 66,070,519 | -0.85% |
| 2023-10-24 | 72.10 | 73.67 | 72.03 | 73.11 | 50.06 | qfq | 798,045 | 58,283,171 | 1.53% |
| 2023-10-23 | 75.50 | 75.50 | 71.91 | 72.01 | 49.31 | qfq | 841,422 | 61,195,734 | -4.25% |
| 2023-10-20 | 75.10 | 77.19 | 74.68 | 75.21 | 51.50 | qfq | 603,545 | 45,725,842 | -0.27% |
| 2023-10-19 | 75.75 | 77.12 | 75.16 | 75.41 | 51.64 | qfq | 624,184 | 47,633,824 | -0.74% |
| 2023-10-18 | 79.80 | 79.81 | 75.93 | 75.97 | 52.02 | qfq | 832,358 | 64,142,894 | -4.80% |
| 2023-10-17 | 80.03 | 81.36 | 78.13 | 79.80 | 54.64 | qfq | 712,113 | 56,643,744 | 0.01% |
| 2023-10-16 | 81.94 | 83.80 | 78.90 | 79.79 | 54.64 | qfq | 1,104,994 | 89,361,921 | -2.46% |
| 2023-10-13 | 84.00 | 84.00 | 81.80 | 81.80 | 56.01 | qfq | 674,560 | 55,881,674 | -2.95% |
| 2023-10-12 | 83.70 | 85.58 | 83.40 | 84.29 | 57.72 | qfq | 955,767 | 80,585,217 | 0.01% |
| 2023-10-11 | 82.88 | 84.65 | 81.60 | 84.28 | 57.71 | qfq | 1,402,093 | 116,464,548 | 1.54% |
| 2023-10-10 | 82.55 | 84.65 | 82.05 | 83.00 | 56.84 | qfq | 867,955 | 72,335,589 | 0.57% |
| 2023-10-09 | 84.23 | 84.79 | 82.53 | 82.53 | 56.51 | qfq | 858,214 | 71,781,677 | -2.64% |
| 2023-09-28 | 85.50 | 86.00 | 84.38 | 84.77 | 58.05 | qfq | 1,119,581 | 95,213,051 | -0.47% |
| 2023-09-27 | 85.99 | 86.48 | 85.17 | 85.17 | 58.32 | qfq | 1,107,134 | 94,959,713 | -0.88% |
| 2023-09-26 | 86.40 | 86.88 | 84.79 | 85.93 | 58.84 | qfq | 1,166,169 | 100,167,249 | -1.25% |
| 2023-09-25 | 86.38 | 87.94 | 85.76 | 87.02 | 59.59 | qfq | 1,318,201 | 114,466,490 | 1.24% |
| 2023-09-22 | 84.20 | 86.09 | 84.18 | 85.95 | 58.86 | qfq | 1,035,971 | 88,571,933 | 1.48% |
| 2023-09-21 | 86.00 | 87.70 | 84.66 | 84.70 | 58.00 | qfq | 1,188,454 | 102,488,466 | -1.63% |
| 2023-09-20 | 87.00 | 87.97 | 85.00 | 86.10 | 58.96 | qfq | 1,076,800 | 93,382,004 | -1.72% |
| 2023-09-19 | 86.80 | 88.35 | 86.50 | 87.61 | 59.99 | qfq | 1,151,089 | 100,457,033 | 0.59% |
| 2023-09-18 | 84.71 | 88.50 | 84.68 | 87.10 | 59.64 | qfq | 1,745,447 | 152,427,634 | 1.90% |
| 2023-09-15 | 87.97 | 88.60 | 85.48 | 85.48 | 58.53 | qfq | 1,524,636 | 131,594,424 | -3.12% |
| 2023-09-14 | 93.49 | 93.49 | 87.89 | 88.23 | 60.42 | qfq | 2,560,693 | 229,588,688 | -6.70% |
| 2023-09-13 | 95.26 | 96.17 | 93.80 | 94.57 | 64.76 | qfq | 1,669,971 | 158,155,653 | 0.68% |
| 2023-09-12 | 93.50 | 94.89 | 93.50 | 93.93 | 64.32 | qfq | 1,306,391 | 122,932,891 | 0.06% |
| 2023-09-11 | 95.29 | 95.76 | 93.58 | 93.87 | 64.28 | qfq | 1,774,126 | 167,710,398 | -1.97% |
| 2023-09-08 | 94.02 | 96.58 | 93.68 | 95.76 | 65.57 | qfq | 1,917,476 | 183,066,507 | 1.49% |
| 2023-09-07 | 100.27 | 100.34 | 94.35 | 94.35 | 64.61 | qfq | 3,168,304 | 304,848,374 | -5.90% |
| 2023-09-06 | 97.00 | 100.55 | 97.00 | 100.27 | 68.66 | qfq | 3,112,901 | 308,715,949 | 2.95% |
| 2023-09-05 | 100.00 | 100.75 | 97.20 | 97.40 | 66.70 | qfq | 3,359,125 | 330,783,505 | -3.52% |
| 2023-09-04 | 106.88 | 108.00 | 100.71 | 100.95 | 69.13 | qfq | 4,154,938 | 427,077,497 | -5.55% |
| 2023-09-01 | 117.20 | 118.18 | 106.88 | 106.88 | 73.19 | qfq | 4,419,007 | 497,410,355 | -10.32% |
| 2023-08-31 | 110.01 | 120.00 | 110.00 | 119.18 | 81.61 | qfq | 5,310,223 | 610,318,054 | 3.54% |
| 2023-08-30 | 127.22 | 129.88 | 112.81 | 115.11 | 78.82 | qfq | 6,554,518 | 788,583,039 | -12.72% |
| 2023-08-29 | 115.00 | 136.30 | 112.00 | 131.88 | 90.31 | qfq | 7,686,342 | 963,179,440 | 2.86% |