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
福赛科技301529.SZ
最近收盘价89.402026-07-17
最近交易日2026-07-17
成交量（股）4,415,717
成交额（元）417,041,257
日线记录687
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 687 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 | 105.00 | 105.00 | 88.78 | 89.40 | 89.40 | qfq | 4,415,717 | 417,041,257 | -13.43% |
| 2026-07-16 | 108.64 | 111.49 | 102.05 | 103.27 | 103.27 | qfq | 2,560,400 | 273,621,753 | -4.66% |
| 2026-07-15 | 111.67 | 111.95 | 104.66 | 108.32 | 108.32 | qfq | 2,304,242 | 249,246,434 | -1.26% |
| 2026-07-14 | 107.08 | 111.00 | 102.03 | 109.70 | 109.70 | qfq | 2,917,893 | 310,877,064 | 3.01% |
| 2026-07-13 | 111.80 | 117.82 | 105.39 | 106.49 | 106.49 | qfq | 3,848,039 | 429,799,227 | -4.67% |
| 2026-07-10 | 111.41 | 119.98 | 110.82 | 111.71 | 111.71 | qfq | 4,103,831 | 472,876,991 | 0.93% |
| 2026-07-09 | 114.59 | 117.99 | 106.94 | 110.68 | 110.68 | qfq | 4,296,005 | 473,793,796 | -3.40% |
| 2026-07-08 | 125.48 | 125.48 | 113.23 | 114.58 | 114.58 | qfq | 4,645,019 | 541,267,369 | -8.79% |
| 2026-07-07 | 124.42 | 131.77 | 122.19 | 125.62 | 125.62 | qfq | 5,435,210 | 685,842,905 | 0.45% |
| 2026-07-06 | 125.33 | 135.00 | 120.42 | 125.06 | 125.06 | qfq | 7,506,041 | 957,406,040 | 0.61% |
| 2026-07-03 | 113.30 | 125.29 | 110.00 | 124.30 | 124.30 | qfq | 6,583,309 | 788,367,554 | 10.98% |
| 2026-07-02 | 110.19 | 130.99 | 110.00 | 112.00 | 112.00 | qfq | 8,235,067 | 935,850,270 | 2.60% |
| 2026-07-01 | 96.66 | 109.80 | 94.58 | 109.16 | 109.16 | qfq | 5,856,925 | 604,371,141 | 13.28% |
| 2026-06-30 | 93.26 | 99.86 | 90.16 | 96.36 | 96.36 | qfq | 4,817,262 | 459,336,741 | 5.68% |
| 2026-06-29 | 90.41 | 91.68 | 86.47 | 91.18 | 91.18 | qfq | 2,688,613 | 239,018,662 | 1.77% |
| 2026-06-26 | 92.00 | 92.20 | 88.02 | 89.59 | 89.59 | qfq | 2,042,649 | 183,543,207 | -2.83% |
| 2026-06-25 | 96.70 | 96.70 | 91.61 | 92.20 | 92.20 | qfq | 3,186,083 | 297,098,968 | -4.65% |
| 2026-06-24 | 95.89 | 98.26 | 94.50 | 96.70 | 96.70 | qfq | 1,985,716 | 191,196,266 | -0.13% |
| 2026-06-23 | 98.00 | 99.21 | 94.48 | 96.83 | 96.83 | qfq | 2,271,821 | 220,301,388 | -1.09% |
| 2026-06-22 | 104.00 | 104.00 | 95.77 | 97.90 | 97.90 | qfq | 3,784,596 | 371,288,519 | -5.16% |
| 2026-06-18 | 106.34 | 109.00 | 103.05 | 103.23 | 103.23 | qfq | 2,950,769 | 309,829,460 | -1.26% |
| 2026-06-17 | 103.40 | 108.29 | 101.69 | 104.55 | 104.55 | qfq | 2,995,321 | 315,865,804 | 0.75% |
| 2026-06-16 | 103.69 | 106.66 | 102.08 | 103.77 | 103.77 | qfq | 3,510,429 | 365,316,093 | -2.18% |
| 2026-06-15 | 101.84 | 107.88 | 101.75 | 106.08 | 106.08 | qfq | 3,193,080 | 336,360,270 | 4.17% |
| 2026-06-12 | 107.73 | 108.64 | 101.38 | 101.83 | 101.83 | qfq | 3,574,640 | 375,580,758 | -5.23% |
| 2026-06-11 | 109.42 | 111.34 | 106.00 | 107.45 | 107.45 | qfq | 2,872,925 | 311,382,269 | -3.75% |
| 2026-06-10 | 117.62 | 118.44 | 109.00 | 111.64 | 111.64 | qfq | 2,678,504 | 301,312,117 | -5.27% |
| 2026-06-09 | 119.50 | 122.97 | 114.00 | 117.85 | 117.85 | qfq | 3,811,803 | 449,819,834 | -1.38% |
| 2026-06-08 | 113.77 | 125.60 | 113.77 | 119.50 | 119.50 | qfq | 4,557,024 | 552,698,639 | 3.02% |
| 2026-06-05 | 112.18 | 120.66 | 108.88 | 116.00 | 116.00 | qfq | 3,739,820 | 428,929,730 | 1.94% |
| 2026-06-04 | 111.23 | 118.57 | 110.06 | 113.79 | 113.79 | qfq | 2,882,974 | 331,949,278 | 1.10% |
| 2026-06-03 | 109.08 | 115.00 | 107.15 | 112.55 | 112.55 | qfq | 2,591,972 | 290,396,613 | 4.13% |
| 2026-06-02 | 110.50 | 113.09 | 107.24 | 108.09 | 108.09 | qfq | 2,833,892 | 310,296,514 | -1.55% |
| 2026-06-01 | 116.00 | 117.98 | 109.10 | 109.79 | 109.79 | qfq | 3,767,948 | 425,743,012 | -5.99% |
| 2026-05-29 | 120.40 | 122.96 | 115.96 | 116.79 | 116.79 | qfq | 3,425,862 | 406,356,374 | -2.67% |
| 2026-05-28 | 125.70 | 125.70 | 113.88 | 120.00 | 120.00 | qfq | 4,317,561 | 513,847,367 | -4.63% |
| 2026-05-27 | 120.69 | 132.78 | 118.00 | 125.82 | 125.82 | qfq | 4,346,878 | 545,520,829 | -25.37% |
| 2026-05-26 | 175.80 | 180.00 | 167.61 | 168.60 | 120.71 | qfq | 2,507,641 | 434,698,414 | -3.25% |
| 2026-05-25 | 178.00 | 179.47 | 172.50 | 174.27 | 124.77 | qfq | 2,016,073 | 352,945,636 | -1.88% |
| 2026-05-22 | 178.00 | 185.99 | 173.06 | 177.61 | 127.16 | qfq | 3,581,094 | 642,416,748 | 2.13% |
| 2026-05-21 | 164.34 | 185.49 | 158.65 | 173.90 | 124.51 | qfq | 4,639,480 | 806,880,417 | 5.43% |
| 2026-05-20 | 165.80 | 168.86 | 163.10 | 164.95 | 118.10 | qfq | 2,802,448 | 464,500,718 | -0.93% |
| 2026-05-19 | 169.03 | 172.99 | 164.70 | 166.50 | 119.21 | qfq | 2,794,264 | 470,008,410 | -1.42% |
| 2026-05-18 | 160.06 | 174.08 | 159.03 | 168.90 | 120.93 | qfq | 4,211,999 | 707,577,567 | 3.75% |
| 2026-05-15 | 150.96 | 169.00 | 147.68 | 162.80 | 116.56 | qfq | 5,926,966 | 943,996,360 | 9.08% |
| 2026-05-14 | 160.64 | 161.99 | 149.00 | 149.25 | 106.86 | qfq | 4,001,526 | 611,097,681 | -6.12% |
| 2026-05-13 | 159.65 | 161.42 | 155.31 | 158.98 | 113.82 | qfq | 2,548,596 | 404,773,070 | -1.92% |
| 2026-05-12 | 160.10 | 163.50 | 156.00 | 162.10 | 116.06 | qfq | 3,001,941 | 480,124,194 | 1.31% |
| 2026-05-11 | 151.36 | 163.20 | 150.00 | 160.00 | 114.55 | qfq | 3,698,224 | 581,053,376 | 3.69% |
| 2026-05-08 | 151.30 | 159.77 | 148.00 | 154.30 | 110.47 | qfq | 5,313,094 | 816,244,877 | 3.10% |
| 2026-05-07 | 132.84 | 149.96 | 131.58 | 149.66 | 107.15 | qfq | 5,071,343 | 727,781,975 | 12.99% |
| 2026-05-06 | 135.19 | 140.49 | 131.70 | 132.45 | 94.83 | qfq | 4,913,483 | 669,208,064 | -4.10% |
| 2026-04-30 | 122.52 | 139.98 | 121.41 | 138.11 | 98.88 | qfq | 6,016,496 | 792,738,398 | 11.88% |
| 2026-04-29 | 123.02 | 128.00 | 121.02 | 123.44 | 88.38 | qfq | 3,317,967 | 411,838,210 | -1.29% |
| 2026-04-28 | 122.40 | 127.00 | 120.01 | 125.05 | 89.53 | qfq | 4,319,165 | 536,144,837 | 2.09% |
| 2026-04-27 | 119.68 | 127.13 | 118.45 | 122.49 | 87.70 | qfq | 3,595,967 | 440,536,980 | 3.41% |
| 2026-04-24 | 120.73 | 125.66 | 116.70 | 118.45 | 84.81 | qfq | 3,973,745 | 483,331,004 | -0.64% |
| 2026-04-23 | 119.79 | 121.33 | 116.00 | 119.21 | 85.35 | qfq | 3,707,658 | 440,044,383 | -0.48% |
| 2026-04-22 | 112.34 | 122.00 | 108.41 | 119.78 | 85.76 | qfq | 4,910,976 | 571,298,900 | 4.15% |
| 2026-04-21 | 111.00 | 116.45 | 109.27 | 115.01 | 82.34 | qfq | 3,712,777 | 423,139,620 | 3.14% |
| 2026-04-20 | 111.82 | 114.60 | 109.01 | 111.51 | 79.84 | qfq | 2,175,244 | 243,044,436 | -1.49% |
| 2026-04-17 | 115.00 | 115.26 | 109.26 | 113.20 | 81.05 | qfq | 3,704,433 | 417,815,697 | -2.26% |
| 2026-04-16 | 125.33 | 138.34 | 113.79 | 115.82 | 82.92 | qfq | 5,763,636 | 683,953,841 | 0.42% |
| 2026-04-15 | 113.84 | 119.82 | 112.28 | 115.33 | 82.57 | qfq | 3,081,532 | 357,548,253 | 2.80% |
| 2026-04-14 | 106.12 | 116.84 | 105.37 | 112.19 | 80.32 | qfq | 3,259,378 | 364,992,297 | 5.73% |
| 2026-04-13 | 109.46 | 110.50 | 104.04 | 106.11 | 75.97 | qfq | 2,145,861 | 228,445,804 | -3.89% |
| 2026-04-10 | 113.88 | 117.40 | 110.20 | 110.40 | 79.04 | qfq | 2,997,607 | 338,477,998 | -2.02% |
| 2026-04-09 | 113.50 | 119.45 | 112.00 | 112.68 | 80.68 | qfq | 2,600,069 | 299,273,339 | -1.71% |
| 2026-04-08 | 111.05 | 117.65 | 111.05 | 114.64 | 82.08 | qfq | 3,272,749 | 376,551,470 | 7.54% |
| 2026-04-07 | 108.50 | 111.25 | 106.00 | 106.60 | 76.32 | qfq | 2,708,586 | 292,742,230 | -1.76% |
| 2026-04-03 | 111.42 | 112.86 | 108.51 | 108.51 | 77.69 | qfq | 2,069,125 | 228,056,737 | -2.41% |
| 2026-04-02 | 116.44 | 116.44 | 109.70 | 111.19 | 79.61 | qfq | 3,055,551 | 343,205,194 | -5.56% |
| 2026-04-01 | 117.00 | 122.28 | 114.43 | 117.74 | 84.30 | qfq | 3,466,741 | 408,236,962 | 2.98% |
| 2026-03-31 | 115.53 | 118.51 | 113.00 | 114.33 | 81.86 | qfq | 2,548,171 | 295,178,420 | -1.18% |
| 2026-03-30 | 107.59 | 117.00 | 107.28 | 115.70 | 82.84 | qfq | 3,687,224 | 421,685,396 | 3.75% |
| 2026-03-27 | 110.43 | 114.28 | 106.01 | 111.52 | 79.84 | qfq | 3,769,538 | 417,110,890 | 0.22% |
| 2026-03-26 | 110.44 | 116.28 | 105.79 | 111.27 | 79.67 | qfq | 5,089,400 | 572,959,309 | 2.77% |
| 2026-03-25 | 97.00 | 111.00 | 96.95 | 108.27 | 77.52 | qfq | 4,307,269 | 456,907,905 | 11.61% |
| 2026-03-24 | 97.18 | 98.00 | 93.64 | 97.01 | 69.46 | qfq | 1,891,626 | 180,593,023 | 2.44% |
| 2026-03-23 | 100.90 | 101.69 | 94.30 | 94.70 | 67.80 | qfq | 2,240,600 | 219,028,363 | -6.87% |
| 2026-03-20 | 106.17 | 108.40 | 101.50 | 101.69 | 72.81 | qfq | 1,709,443 | 178,763,548 | -3.74% |
| 2026-03-19 | 109.98 | 110.99 | 104.89 | 105.64 | 75.63 | qfq | 1,968,012 | 210,260,380 | -5.68% |
| 2026-03-18 | 109.98 | 112.40 | 108.50 | 112.00 | 80.19 | qfq | 1,743,591 | 193,225,441 | 1.67% |
| 2026-03-17 | 107.88 | 115.86 | 107.39 | 110.16 | 78.87 | qfq | 2,987,719 | 334,753,021 | 2.20% |
| 2026-03-16 | 107.66 | 108.78 | 104.72 | 107.79 | 77.17 | qfq | 2,032,820 | 217,594,642 | 1.07% |
| 2026-03-13 | 112.03 | 112.92 | 106.40 | 106.65 | 76.36 | qfq | 2,142,300 | 233,247,146 | -5.08% |
| 2026-03-12 | 115.18 | 115.99 | 111.70 | 112.36 | 80.45 | qfq | 1,807,600 | 205,154,559 | -1.58% |
| 2026-03-11 | 118.00 | 120.70 | 113.69 | 114.16 | 81.73 | qfq | 1,966,200 | 229,209,116 | -3.71% |
| 2026-03-10 | 114.50 | 119.20 | 113.89 | 118.56 | 84.88 | qfq | 2,063,134 | 241,957,864 | 4.74% |
| 2026-03-09 | 115.33 | 115.56 | 110.00 | 113.19 | 81.04 | qfq | 1,855,456 | 208,131,128 | -3.42% |
| 2026-03-06 | 113.33 | 120.36 | 112.20 | 117.20 | 83.91 | qfq | 2,037,813 | 238,951,529 | 3.17% |
| 2026-03-05 | 115.82 | 119.34 | 111.95 | 113.60 | 81.33 | qfq | 1,747,549 | 199,906,399 | -0.05% |
| 2026-03-04 | 115.90 | 118.66 | 112.87 | 113.66 | 81.38 | qfq | 2,555,700 | 294,648,877 | -3.14% |
| 2026-03-03 | 128.55 | 131.00 | 116.21 | 117.35 | 84.02 | qfq | 2,496,680 | 304,663,647 | -7.26% |
| 2026-03-02 | 125.32 | 128.33 | 123.10 | 126.53 | 90.59 | qfq | 1,703,300 | 213,731,387 | -0.45% |
| 2026-02-27 | 130.83 | 131.19 | 125.82 | 127.10 | 91.00 | qfq | 1,643,969 | 209,494,190 | -3.13% |
| 2026-02-26 | 125.47 | 132.31 | 123.66 | 131.20 | 93.93 | qfq | 2,863,399 | 367,541,804 | 3.87% |
| 2026-02-25 | 122.38 | 128.00 | 120.18 | 126.31 | 90.43 | qfq | 2,444,316 | 303,454,754 | 3.38% |
| 2026-02-24 | 132.00 | 132.65 | 120.02 | 122.18 | 87.48 | qfq | 2,635,283 | 326,107,066 | -6.38% |
| 2026-02-13 | 136.46 | 137.31 | 130.38 | 130.51 | 93.44 | qfq | 1,959,900 | 260,303,909 | -4.07% |
| 2026-02-12 | 134.00 | 143.95 | 133.13 | 136.05 | 97.41 | qfq | 3,075,800 | 428,345,984 | 2.15% |
| 2026-02-11 | 139.00 | 139.98 | 132.58 | 133.19 | 95.36 | qfq | 2,648,346 | 358,713,803 | -3.20% |
| 2026-02-10 | 142.50 | 142.50 | 134.30 | 137.60 | 98.52 | qfq | 3,896,226 | 536,837,204 | -3.12% |
| 2026-02-09 | 139.67 | 143.00 | 134.00 | 142.03 | 101.69 | qfq | 4,530,423 | 629,047,384 | 0.74% |
| 2026-02-06 | 126.34 | 145.90 | 125.00 | 140.99 | 100.94 | qfq | 6,067,833 | 835,794,507 | 11.54% |
| 2026-02-05 | 128.67 | 129.85 | 125.94 | 126.40 | 90.50 | qfq | 1,573,000 | 200,756,693 | -1.99% |
| 2026-02-04 | 133.00 | 133.00 | 127.26 | 128.97 | 92.34 | qfq | 2,222,900 | 287,002,017 | -2.85% |
| 2026-02-03 | 134.23 | 134.79 | 130.00 | 132.75 | 95.04 | qfq | 2,191,004 | 289,486,420 | 0.65% |
| 2026-02-02 | 133.41 | 138.00 | 128.00 | 131.89 | 94.43 | qfq | 3,783,903 | 505,032,293 | -1.13% |
| 2026-01-30 | 136.50 | 137.60 | 131.21 | 133.40 | 95.51 | qfq | 2,287,652 | 307,284,839 | -2.15% |
| 2026-01-29 | 146.01 | 148.25 | 134.00 | 136.33 | 97.61 | qfq | 3,172,308 | 441,067,953 | -5.69% |
| 2026-01-28 | 150.61 | 150.72 | 140.52 | 144.56 | 103.50 | qfq | 2,729,681 | 392,740,879 | -4.02% |
| 2026-01-27 | 152.87 | 154.49 | 149.10 | 150.61 | 107.83 | qfq | 2,875,310 | 436,952,723 | -1.48% |
| 2026-01-26 | 156.52 | 160.52 | 151.68 | 152.87 | 109.45 | qfq | 2,714,304 | 420,262,058 | -2.32% |
| 2026-01-23 | 160.08 | 166.09 | 149.00 | 156.50 | 112.05 | qfq | 4,365,336 | 677,927,075 | -2.07% |
| 2026-01-22 | 163.00 | 165.00 | 156.44 | 159.80 | 114.41 | qfq | 2,429,522 | 386,360,360 | -1.42% |
| 2026-01-21 | 158.21 | 163.88 | 156.09 | 162.10 | 116.06 | qfq | 2,973,364 | 478,992,735 | 2.39% |
| 2026-01-20 | 163.45 | 164.98 | 155.06 | 158.31 | 113.34 | qfq | 3,852,145 | 610,869,749 | -1.38% |
| 2026-01-19 | 152.86 | 163.97 | 152.26 | 160.53 | 114.93 | qfq | 6,332,256 | 1,001,877,210 | 6.71% |
| 2026-01-16 | 125.80 | 150.43 | 125.80 | 150.43 | 107.70 | qfq | 4,893,985 | 706,508,995 | 20.00% |
| 2026-01-15 | 122.04 | 132.00 | 122.04 | 125.36 | 89.75 | qfq | 2,007,400 | 252,743,825 | -0.35% |
| 2026-01-14 | 125.00 | 132.80 | 121.30 | 125.80 | 90.07 | qfq | 3,590,166 | 450,652,816 | -0.02% |
| 2026-01-13 | 123.44 | 133.05 | 121.45 | 125.82 | 90.08 | qfq | 2,684,465 | 344,054,219 | -0.14% |
| 2026-01-12 | 129.90 | 132.05 | 122.81 | 126.00 | 90.21 | qfq | 3,575,028 | 452,092,586 | -4.55% |
| 2026-01-09 | 121.59 | 133.50 | 119.09 | 132.00 | 94.51 | qfq | 3,753,120 | 482,591,570 | 8.56% |
| 2026-01-08 | 127.47 | 128.88 | 121.03 | 121.59 | 87.05 | qfq | 3,477,905 | 430,852,920 | -1.27% |
| 2026-01-07 | 116.19 | 130.99 | 114.60 | 123.15 | 88.17 | qfq | 4,355,466 | 539,513,685 | 6.10% |
| 2026-01-06 | 115.10 | 119.66 | 113.99 | 116.07 | 83.10 | qfq | 4,118,824 | 479,825,097 | 0.49% |
| 2026-01-05 | 111.98 | 122.00 | 111.35 | 115.50 | 82.69 | qfq | 4,749,845 | 556,768,857 | 2.12% |
| 2025-12-31 | 111.52 | 121.90 | 109.41 | 113.10 | 80.98 | qfq | 6,671,055 | 766,508,758 | 5.74% |
| 2025-12-30 | 98.01 | 111.21 | 97.00 | 106.96 | 76.58 | qfq | 5,887,893 | 614,088,069 | 5.79% |
| 2025-12-29 | 87.00 | 104.00 | 86.60 | 101.11 | 72.39 | qfq | 5,688,566 | 548,136,701 | 16.61% |
| 2025-12-26 | 90.13 | 91.51 | 86.00 | 86.71 | 62.08 | qfq | 2,559,536 | 225,672,938 | -3.79% |
| 2025-12-25 | 86.34 | 91.38 | 85.41 | 90.13 | 64.53 | qfq | 3,414,382 | 303,651,454 | 4.15% |
| 2025-12-24 | 86.02 | 87.65 | 84.39 | 86.54 | 61.96 | qfq | 1,608,804 | 138,576,949 | -0.01% |
| 2025-12-23 | 86.01 | 88.68 | 86.01 | 86.55 | 61.97 | qfq | 1,748,777 | 152,838,837 | -0.17% |
| 2025-12-22 | 87.03 | 89.01 | 86.02 | 86.70 | 62.07 | qfq | 2,187,659 | 191,197,977 | -0.68% |
| 2025-12-19 | 87.03 | 90.67 | 86.17 | 87.29 | 62.50 | qfq | 2,093,621 | 184,060,712 | 0.73% |
| 2025-12-18 | 86.27 | 91.00 | 85.36 | 86.66 | 62.05 | qfq | 3,532,790 | 312,704,091 | 0.09% |
| 2025-12-17 | 80.96 | 88.86 | 80.96 | 86.58 | 61.99 | qfq | 2,936,924 | 249,201,234 | 6.39% |
| 2025-12-16 | 83.92 | 84.80 | 80.58 | 81.38 | 58.27 | qfq | 2,002,300 | 163,765,808 | -2.43% |
| 2025-12-15 | 84.20 | 84.82 | 81.49 | 83.41 | 59.72 | qfq | 4,035,798 | 335,393,852 | -1.04% |
| 2025-12-12 | 88.51 | 90.22 | 83.78 | 84.29 | 60.35 | qfq | 4,803,892 | 412,273,161 | -5.80% |
| 2025-12-11 | 89.20 | 93.60 | 89.20 | 89.48 | 64.06 | qfq | 3,287,800 | 298,822,424 | 1.42% |
| 2025-12-10 | 88.61 | 89.98 | 86.96 | 88.23 | 63.17 | qfq | 2,676,263 | 236,719,863 | -0.42% |
| 2025-12-09 | 91.82 | 92.50 | 87.70 | 88.60 | 63.43 | qfq | 4,329,987 | 387,292,670 | -4.00% |
| 2025-12-08 | 87.00 | 96.22 | 85.85 | 92.29 | 66.08 | qfq | 7,319,159 | 671,340,000 | 7.50% |
| 2025-12-05 | 71.53 | 85.85 | 71.01 | 85.85 | 61.47 | qfq | 6,784,224 | 526,529,506 | 20.00% |
| 2025-12-04 | 73.98 | 74.28 | 70.99 | 71.54 | 51.22 | qfq | 5,257,002 | 380,899,182 | 1.19% |
| 2025-12-03 | 69.80 | 71.80 | 68.01 | 70.70 | 50.62 | qfq | 3,971,016 | 277,066,657 | -1.12% |
| 2025-12-02 | 73.24 | 74.24 | 70.76 | 71.50 | 51.19 | qfq | 3,699,138 | 265,573,497 | -3.74% |
| 2025-12-01 | 72.32 | 74.33 | 70.46 | 74.28 | 53.18 | qfq | 6,048,328 | 440,932,616 | 5.03% |
| 2025-11-28 | 67.52 | 71.86 | 65.35 | 70.72 | 50.63 | qfq | 5,436,440 | 372,448,993 | 4.35% |
| 2025-11-27 | 65.52 | 69.49 | 64.67 | 67.77 | 48.52 | qfq | 6,441,599 | 431,276,117 | 2.92% |
| 2025-11-26 | 64.00 | 67.05 | 63.01 | 65.85 | 47.15 | qfq | 7,434,827 | 490,215,875 | 2.73% |
| 2025-11-25 | 56.68 | 66.30 | 56.68 | 64.10 | 45.89 | qfq | 5,552,500 | 346,376,441 | 13.61% |
| 2025-11-24 | 55.88 | 56.92 | 55.56 | 56.42 | 40.39 | qfq | 1,756,376 | 98,805,994 | 1.58% |
| 2025-11-21 | 57.50 | 57.82 | 55.45 | 55.54 | 39.76 | qfq | 1,535,930 | 86,679,363 | -4.29% |
| 2025-11-20 | 58.35 | 58.93 | 57.42 | 58.03 | 41.55 | qfq | 1,303,234 | 75,577,161 | -0.53% |
| 2025-11-19 | 58.93 | 59.75 | 57.86 | 58.34 | 41.77 | qfq | 1,620,200 | 95,270,221 | -1.09% |
| 2025-11-18 | 60.90 | 61.25 | 58.25 | 58.98 | 42.23 | qfq | 1,797,000 | 106,777,363 | -3.15% |
| 2025-11-17 | 60.98 | 61.35 | 59.66 | 60.90 | 43.60 | qfq | 1,330,619 | 80,528,073 | -0.13% |
| 2025-11-14 | 60.48 | 62.66 | 60.00 | 60.98 | 43.66 | qfq | 1,788,100 | 109,673,310 | 0.78% |
| 2025-11-13 | 61.65 | 61.68 | 60.27 | 60.51 | 43.32 | qfq | 1,276,500 | 77,663,270 | -1.29% |
| 2025-11-12 | 61.59 | 61.69 | 60.69 | 61.30 | 43.89 | qfq | 1,277,060 | 78,169,548 | -0.20% |
| 2025-11-11 | 62.47 | 63.08 | 60.89 | 61.42 | 43.97 | qfq | 1,443,682 | 89,108,104 | -1.68% |
| 2025-11-10 | 63.50 | 63.90 | 62.13 | 62.47 | 44.73 | qfq | 1,700,199 | 106,806,147 | -1.62% |
| 2025-11-07 | 64.35 | 65.30 | 63.10 | 63.50 | 45.46 | qfq | 1,930,434 | 123,485,280 | -1.24% |
| 2025-11-06 | 64.09 | 64.99 | 63.73 | 64.30 | 46.04 | qfq | 1,962,800 | 126,196,150 | 0.17% |
| 2025-11-05 | 63.26 | 65.21 | 63.16 | 64.19 | 45.96 | qfq | 1,687,200 | 108,506,530 | 0.02% |
| 2025-11-04 | 66.22 | 66.22 | 63.31 | 64.18 | 45.95 | qfq | 2,429,900 | 156,231,386 | -3.08% |
| 2025-11-03 | 67.98 | 68.88 | 66.05 | 66.22 | 47.41 | qfq | 3,259,832 | 218,572,736 | -1.18% |
| 2025-10-31 | 63.75 | 68.66 | 63.36 | 67.01 | 47.98 | qfq | 4,819,736 | 325,119,763 | 4.43% |
| 2025-10-30 | 66.73 | 66.80 | 63.33 | 64.17 | 45.94 | qfq | 3,623,624 | 232,381,834 | -3.97% |
| 2025-10-29 | 65.62 | 66.98 | 64.51 | 66.82 | 47.84 | qfq | 2,753,900 | 181,695,420 | 0.78% |
| 2025-10-28 | 68.47 | 68.47 | 65.13 | 66.30 | 47.47 | qfq | 2,632,100 | 173,955,919 | -1.50% |
| 2025-10-27 | 66.45 | 68.35 | 63.93 | 67.31 | 48.19 | qfq | 3,737,111 | 248,016,326 | 2.92% |
| 2025-10-24 | 65.23 | 66.25 | 64.47 | 65.40 | 46.82 | qfq | 1,750,400 | 114,477,252 | -0.03% |
| 2025-10-23 | 64.56 | 65.81 | 63.43 | 65.42 | 46.84 | qfq | 1,859,834 | 120,302,372 | 1.32% |
| 2025-10-22 | 66.56 | 66.85 | 64.20 | 64.57 | 46.23 | qfq | 1,721,400 | 112,229,275 | -2.80% |
| 2025-10-21 | 66.66 | 67.37 | 64.94 | 66.43 | 47.56 | qfq | 1,591,200 | 105,911,796 | 0.38% |
| 2025-10-20 | 64.30 | 68.28 | 64.30 | 66.18 | 47.38 | qfq | 2,891,061 | 192,753,139 | 3.08% |
| 2025-10-17 | 65.91 | 66.00 | 63.41 | 64.20 | 45.88 | qfq | 1,887,397 | 121,538,568 | -3.09% |
| 2025-10-16 | 67.29 | 67.29 | 65.00 | 66.25 | 47.35 | qfq | 2,333,100 | 154,140,639 | -1.65% |
| 2025-10-15 | 67.70 | 68.33 | 66.16 | 67.36 | 48.14 | qfq | 2,948,710 | 198,232,978 | -0.47% |
| 2025-10-14 | 71.59 | 71.74 | 66.99 | 67.68 | 48.37 | qfq | 2,243,600 | 155,137,597 | -4.41% |
| 2025-10-13 | 71.99 | 73.27 | 68.79 | 70.80 | 50.60 | qfq | 3,068,186 | 217,656,616 | -5.60% |
| 2025-10-10 | 76.22 | 77.57 | 74.30 | 75.00 | 53.60 | qfq | 2,032,300 | 153,207,944 | -2.09% |
| 2025-10-09 | 78.80 | 78.83 | 76.08 | 76.60 | 54.74 | qfq | 2,575,028 | 198,314,563 | -2.18% |
| 2025-09-30 | 81.62 | 81.62 | 78.25 | 78.31 | 55.96 | qfq | 2,335,127 | 185,388,783 | -2.84% |
| 2025-09-29 | 81.00 | 84.70 | 80.00 | 80.60 | 57.60 | qfq | 2,925,816 | 239,318,821 | -0.90% |
| 2025-09-26 | 85.94 | 86.99 | 81.10 | 81.33 | 58.12 | qfq | 2,896,975 | 241,808,701 | -5.17% |
| 2025-09-25 | 89.87 | 92.60 | 85.60 | 85.76 | 61.29 | qfq | 3,260,790 | 288,092,556 | -4.61% |
| 2025-09-24 | 91.74 | 94.48 | 89.77 | 89.90 | 64.25 | qfq | 3,442,816 | 315,787,115 | -2.10% |
| 2025-09-23 | 89.50 | 96.40 | 88.01 | 91.83 | 65.63 | qfq | 5,220,654 | 484,928,136 | 2.89% |
| 2025-09-22 | 81.13 | 94.58 | 81.13 | 89.25 | 63.78 | qfq | 5,708,643 | 512,305,831 | 9.74% |
| 2025-09-19 | 87.03 | 87.03 | 79.51 | 81.33 | 58.12 | qfq | 5,090,412 | 416,653,038 | -7.47% |
| 2025-09-18 | 91.60 | 95.91 | 85.60 | 87.90 | 62.82 | qfq | 5,583,147 | 511,929,868 | -1.84% |
| 2025-09-17 | 90.00 | 90.60 | 84.51 | 89.55 | 64.00 | qfq | 5,114,706 | 448,731,642 | -1.38% |
| 2025-09-16 | 87.00 | 94.65 | 84.19 | 90.80 | 64.89 | qfq | 5,186,872 | 466,934,370 | 4.20% |
| 2025-09-15 | 87.28 | 90.12 | 86.58 | 87.14 | 62.27 | qfq | 2,227,852 | 195,743,231 | 0.10% |
| 2025-09-12 | 89.58 | 91.18 | 87.00 | 87.05 | 62.21 | qfq | 2,052,442 | 182,097,614 | -4.01% |
| 2025-09-11 | 88.41 | 93.43 | 87.53 | 90.69 | 64.81 | qfq | 3,166,000 | 287,308,450 | 2.47% |
| 2025-09-10 | 97.79 | 98.68 | 87.30 | 88.50 | 63.25 | qfq | 4,769,396 | 442,758,718 | -9.66% |
| 2025-09-09 | 92.91 | 99.83 | 89.50 | 97.96 | 70.01 | qfq | 4,458,155 | 424,493,238 | 4.80% |
| 2025-09-08 | 93.07 | 97.65 | 89.69 | 93.47 | 66.80 | qfq | 5,010,747 | 470,416,126 | 2.15% |
| 2025-09-05 | 80.95 | 93.80 | 80.95 | 91.50 | 65.39 | qfq | 3,798,500 | 332,883,844 | 12.16% |
| 2025-09-04 | 86.37 | 90.60 | 79.16 | 81.58 | 58.30 | qfq | 4,251,600 | 352,445,720 | -5.47% |
| 2025-09-03 | 94.00 | 94.00 | 86.01 | 86.30 | 61.67 | qfq | 4,133,035 | 368,394,389 | -6.31% |
| 2025-09-02 | 80.91 | 96.72 | 78.55 | 92.11 | 65.83 | qfq | 6,668,813 | 600,109,147 | 14.28% |
| 2025-09-01 | 82.48 | 85.00 | 80.25 | 80.60 | 57.60 | qfq | 2,838,416 | 232,992,742 | -2.73% |
| 2025-08-29 | 73.01 | 87.29 | 72.47 | 82.86 | 59.22 | qfq | 4,753,434 | 380,473,542 | 12.90% |
| 2025-08-28 | 72.05 | 73.63 | 68.52 | 73.39 | 52.45 | qfq | 2,602,700 | 184,809,638 | 1.72% |
| 2025-08-27 | 73.80 | 75.09 | 71.86 | 72.15 | 51.56 | qfq | 2,209,300 | 163,344,224 | -1.76% |
| 2025-08-26 | 74.79 | 75.00 | 72.98 | 73.44 | 52.48 | qfq | 2,069,992 | 153,305,495 | -2.50% |
| 2025-08-25 | 79.20 | 79.29 | 73.10 | 75.32 | 53.83 | qfq | 3,893,798 | 293,355,677 | -3.77% |
| 2025-08-22 | 78.98 | 82.83 | 77.45 | 78.27 | 55.93 | qfq | 2,090,843 | 166,225,636 | -0.86% |
| 2025-08-21 | 83.20 | 84.99 | 78.70 | 78.95 | 56.42 | qfq | 2,389,200 | 193,647,346 | -5.11% |
| 2025-08-20 | 69.06 | 83.99 | 69.06 | 83.20 | 59.46 | qfq | 3,289,808 | 268,423,502 | -0.23% |
| 2025-08-19 | 79.59 | 88.74 | 76.66 | 83.39 | 59.59 | qfq | 4,548,520 | 375,248,023 | 4.50% |
| 2025-08-18 | 81.83 | 83.11 | 78.92 | 79.80 | 57.03 | qfq | 3,913,440 | 316,551,281 | -2.93% |
| 2025-08-15 | 71.08 | 84.00 | 70.90 | 82.21 | 58.75 | qfq | 5,624,677 | 439,985,100 | 15.67% |
| 2025-08-14 | 71.17 | 72.47 | 69.10 | 71.07 | 50.79 | qfq | 3,196,219 | 225,995,207 | -1.02% |
| 2025-08-13 | 72.63 | 74.68 | 70.66 | 71.80 | 51.31 | qfq | 3,698,680 | 268,359,619 | -1.37% |
| 2025-08-12 | 71.62 | 72.90 | 68.66 | 72.80 | 52.03 | qfq | 4,320,421 | 306,168,013 | 1.66% |
| 2025-08-11 | 72.53 | 75.45 | 69.35 | 71.61 | 51.18 | qfq | 6,494,316 | 469,440,367 | -0.78% |
| 2025-08-08 | 73.07 | 75.72 | 70.75 | 72.17 | 51.58 | qfq | 4,067,048 | 296,568,380 | -2.59% |
| 2025-08-07 | 75.79 | 78.88 | 71.62 | 74.09 | 52.95 | qfq | 6,170,609 | 460,536,037 | -0.60% |
| 2025-08-06 | 69.00 | 75.72 | 67.36 | 74.54 | 53.27 | qfq | 5,202,021 | 374,222,472 | 8.22% |
| 2025-08-05 | 69.83 | 72.22 | 67.34 | 68.88 | 49.22 | qfq | 6,162,251 | 428,055,002 | -2.03% |
| 2025-08-04 | 61.20 | 71.00 | 60.34 | 70.31 | 50.25 | qfq | 7,101,000 | 464,492,791 | 14.27% |
| 2025-08-01 | 61.13 | 61.80 | 59.12 | 61.53 | 43.97 | qfq | 4,269,668 | 259,721,261 | 0.90% |
| 2025-07-31 | 57.57 | 61.70 | 57.40 | 60.98 | 43.58 | qfq | 6,310,556 | 379,240,184 | 6.27% |
| 2025-07-30 | 58.00 | 60.80 | 57.04 | 57.38 | 41.01 | qfq | 6,221,427 | 363,468,257 | -4.37% |
| 2025-07-29 | 62.35 | 62.36 | 58.12 | 60.00 | 42.88 | qfq | 6,913,540 | 413,799,378 | -4.00% |
| 2025-07-28 | 61.67 | 62.97 | 58.18 | 62.50 | 44.67 | qfq | 7,053,491 | 431,087,216 | 3.27% |
| 2025-07-25 | 56.16 | 61.54 | 56.02 | 60.52 | 43.25 | qfq | 6,588,206 | 385,268,141 | 9.22% |
| 2025-07-24 | 54.00 | 58.22 | 53.30 | 55.41 | 39.60 | qfq | 6,942,241 | 387,220,212 | 1.69% |
| 2025-07-23 | 48.91 | 57.00 | 48.83 | 54.49 | 38.94 | qfq | 9,164,264 | 493,424,734 | 9.20% |
| 2025-07-22 | 48.99 | 51.00 | 47.00 | 49.90 | 35.66 | qfq | 7,575,983 | 371,234,418 | 1.84% |
| 2025-07-21 | 46.51 | 50.33 | 45.81 | 49.00 | 35.02 | qfq | 7,627,648 | 365,339,378 | 3.66% |
| 2025-07-18 | 43.11 | 47.27 | 42.80 | 47.27 | 33.78 | qfq | 7,845,989 | 358,073,192 | 9.75% |
| 2025-07-17 | 43.11 | 44.44 | 42.21 | 43.07 | 30.78 | qfq | 6,455,076 | 278,745,682 | 1.89% |
| 2025-07-16 | 39.11 | 43.53 | 38.88 | 42.27 | 30.21 | qfq | 8,069,168 | 334,950,862 | 6.96% |
| 2025-07-15 | 39.56 | 40.56 | 38.96 | 39.52 | 28.24 | qfq | 4,915,919 | 194,320,947 | -1.69% |
| 2025-07-14 | 35.80 | 40.48 | 35.77 | 40.20 | 28.73 | qfq | 8,765,878 | 337,592,709 | 11.54% |
| 2025-07-11 | 36.46 | 36.88 | 35.36 | 36.04 | 25.76 | qfq | 4,229,523 | 152,888,647 | -1.15% |
| 2025-07-10 | 34.25 | 36.59 | 34.25 | 36.46 | 26.06 | qfq | 7,193,666 | 256,849,991 | 3.90% |
| 2025-07-09 | 32.90 | 37.00 | 32.90 | 35.09 | 25.08 | qfq | 7,564,600 | 268,909,998 | 7.37% |
| 2025-07-08 | 32.18 | 32.80 | 31.82 | 32.68 | 23.35 | qfq | 1,521,700 | 49,460,831 | 1.59% |
| 2025-07-07 | 31.51 | 32.59 | 31.49 | 32.17 | 22.99 | qfq | 1,497,646 | 48,068,678 | 1.51% |
| 2025-07-04 | 32.42 | 32.42 | 31.41 | 31.69 | 22.65 | qfq | 1,439,746 | 45,537,193 | -1.34% |
| 2025-07-03 | 31.46 | 32.28 | 31.35 | 32.12 | 22.95 | qfq | 1,531,700 | 48,948,113 | 2.13% |
| 2025-07-02 | 32.57 | 32.57 | 31.20 | 31.45 | 22.48 | qfq | 1,800,418 | 57,026,537 | -3.08% |
| 2025-07-01 | 31.44 | 32.92 | 31.09 | 32.45 | 23.19 | qfq | 3,036,818 | 98,074,879 | 3.57% |
| 2025-06-30 | 30.71 | 31.45 | 30.71 | 31.33 | 22.39 | qfq | 1,392,800 | 43,376,129 | 1.75% |
| 2025-06-27 | 30.65 | 30.96 | 30.30 | 30.79 | 22.00 | qfq | 1,485,242 | 45,445,487 | 1.38% |
| 2025-06-26 | 30.86 | 30.98 | 30.25 | 30.37 | 21.70 | qfq | 1,247,900 | 38,071,801 | -1.04% |
| 2025-06-25 | 31.00 | 31.28 | 30.40 | 30.69 | 21.93 | qfq | 1,867,800 | 57,399,635 | -1.19% |
| 2025-06-24 | 29.34 | 31.23 | 29.34 | 31.06 | 22.20 | qfq | 1,988,400 | 60,794,885 | 6.12% |
| 2025-06-23 | 28.69 | 29.42 | 28.55 | 29.27 | 20.92 | qfq | 999,500 | 29,061,409 | 1.11% |
| 2025-06-20 | 29.41 | 29.64 | 28.72 | 28.95 | 20.69 | qfq | 1,253,355 | 36,484,933 | -0.75% |
| 2025-06-19 | 30.83 | 30.92 | 28.97 | 29.17 | 20.85 | qfq | 2,140,100 | 63,598,413 | -5.38% |
| 2025-06-18 | 31.08 | 31.08 | 30.58 | 30.83 | 22.03 | qfq | 815,400 | 25,101,586 | -0.80% |
| 2025-06-17 | 31.71 | 32.14 | 30.77 | 31.08 | 22.21 | qfq | 1,196,600 | 37,404,555 | -1.80% |
| 2025-06-16 | 31.98 | 32.37 | 31.60 | 31.65 | 22.62 | qfq | 1,142,800 | 36,523,559 | -0.16% |
| 2025-06-13 | 33.20 | 33.41 | 31.66 | 31.70 | 22.65 | qfq | 1,721,283 | 55,508,631 | -4.83% |
| 2025-06-12 | 33.15 | 33.87 | 32.60 | 33.31 | 23.80 | qfq | 1,850,500 | 61,189,432 | 0.91% |
| 2025-06-11 | 32.33 | 33.66 | 32.33 | 33.01 | 23.59 | qfq | 2,080,400 | 68,781,467 | 2.13% |
| 2025-06-10 | 33.32 | 33.32 | 31.35 | 32.32 | 23.10 | qfq | 3,158,400 | 101,082,733 | -2.71% |
| 2025-06-09 | 32.51 | 33.56 | 32.08 | 33.22 | 23.74 | qfq | 2,318,942 | 76,811,118 | 2.53% |
| 2025-06-06 | 34.19 | 34.83 | 31.90 | 32.40 | 23.15 | qfq | 3,570,481 | 117,068,653 | -5.81% |
| 2025-06-05 | 35.42 | 35.68 | 34.01 | 34.40 | 24.58 | qfq | 3,486,646 | 120,508,230 | -1.21% |
| 2025-06-04 | 34.97 | 35.12 | 34.10 | 34.82 | 24.88 | qfq | 2,504,000 | 86,938,535 | -0.49% |
| 2025-06-03 | 33.42 | 35.33 | 33.00 | 34.99 | 25.01 | qfq | 3,775,013 | 130,460,509 | 4.57% |
| 2025-05-30 | 34.90 | 35.20 | 33.38 | 33.46 | 23.91 | qfq | 3,098,078 | 105,419,874 | -5.02% |
| 2025-05-29 | 35.20 | 36.18 | 34.81 | 35.23 | 24.97 | qfq | 4,075,800 | 143,642,299 | -1.73% |
| 2025-05-28 | 32.89 | 36.03 | 32.75 | 35.85 | 25.41 | qfq | 8,367,035 | 290,899,615 | 8.05% |
| 2025-05-27 | 32.88 | 33.66 | 32.32 | 33.18 | 23.51 | qfq | 2,880,035 | 95,352,645 | 0.51% |
| 2025-05-26 | 32.39 | 33.16 | 31.11 | 33.01 | 23.39 | qfq | 2,536,515 | 82,376,820 | 2.17% |
| 2025-05-23 | 31.36 | 33.08 | 30.90 | 32.31 | 22.90 | qfq | 3,764,291 | 121,950,635 | 3.03% |
| 2025-05-22 | 31.80 | 32.35 | 31.26 | 31.36 | 22.22 | qfq | 1,703,000 | 54,046,243 | -1.79% |
| 2025-05-21 | 31.09 | 32.40 | 30.84 | 31.93 | 22.63 | qfq | 2,655,813 | 84,489,253 | 2.70% |
| 2025-05-20 | 30.36 | 31.17 | 30.29 | 31.09 | 22.03 | qfq | 1,221,400 | 37,620,138 | 2.10% |
| 2025-05-19 | 30.70 | 30.85 | 30.21 | 30.45 | 21.58 | qfq | 1,296,100 | 39,465,800 | -0.29% |
| 2025-05-16 | 30.01 | 30.98 | 29.80 | 30.54 | 21.64 | qfq | 1,604,300 | 49,002,016 | 1.90% |
| 2025-05-15 | 29.87 | 30.35 | 29.86 | 29.97 | 21.24 | qfq | 917,983 | 27,597,350 | -0.17% |
| 2025-05-14 | 30.30 | 30.47 | 29.83 | 30.02 | 21.27 | qfq | 1,113,200 | 33,465,428 | -0.53% |
| 2025-05-13 | 30.85 | 31.18 | 30.07 | 30.18 | 21.39 | qfq | 1,655,100 | 50,415,701 | -1.92% |
| 2025-05-12 | 30.49 | 31.14 | 30.37 | 30.77 | 21.81 | qfq | 3,234,216 | 99,249,166 | -0.42% |
| 2025-05-09 | 30.13 | 32.96 | 29.67 | 30.90 | 21.90 | qfq | 3,789,609 | 118,122,073 | 2.56% |
| 2025-05-08 | 29.53 | 30.14 | 29.36 | 30.13 | 21.35 | qfq | 1,042,300 | 31,215,678 | 1.45% |
| 2025-05-07 | 30.00 | 30.35 | 29.36 | 29.70 | 21.05 | qfq | 1,445,183 | 43,160,143 | -0.50% |
| 2025-05-06 | 28.97 | 29.85 | 28.97 | 29.85 | 21.15 | qfq | 1,582,776 | 46,552,103 | 3.43% |
| 2025-04-30 | 28.35 | 29.06 | 28.32 | 28.86 | 20.45 | qfq | 1,300,400 | 37,351,970 | 1.91% |
| 2025-04-29 | 27.80 | 28.73 | 27.52 | 28.32 | 20.07 | qfq | 1,116,800 | 31,644,101 | 0.68% |
| 2025-04-28 | 27.86 | 28.63 | 27.55 | 28.13 | 19.93 | qfq | 1,198,800 | 33,761,134 | 0.97% |
| 2025-04-25 | 28.02 | 28.49 | 27.75 | 27.86 | 19.74 | qfq | 1,430,132 | 40,077,228 | -0.57% |
| 2025-04-24 | 28.64 | 29.23 | 27.91 | 28.02 | 19.86 | qfq | 2,859,476 | 81,300,853 | 2.79% |
| 2025-04-23 | 26.39 | 27.31 | 26.39 | 27.26 | 19.32 | qfq | 1,204,094 | 32,530,840 | 3.26% |
| 2025-04-22 | 26.09 | 26.55 | 26.09 | 26.40 | 18.71 | qfq | 657,016 | 17,346,041 | 0.46% |
| 2025-04-21 | 26.00 | 26.37 | 25.69 | 26.28 | 18.62 | qfq | 630,716 | 16,497,646 | 1.23% |
| 2025-04-18 | 25.72 | 26.06 | 25.44 | 25.96 | 18.40 | qfq | 607,900 | 15,662,659 | 0.93% |
| 2025-04-17 | 25.50 | 26.14 | 25.23 | 25.72 | 18.23 | qfq | 840,500 | 21,747,771 | 0.67% |
| 2025-04-16 | 26.25 | 26.34 | 25.20 | 25.55 | 18.11 | qfq | 1,055,009 | 27,126,401 | -3.00% |
| 2025-04-15 | 26.60 | 26.88 | 26.15 | 26.34 | 18.67 | qfq | 789,609 | 20,870,633 | 0.30% |
| 2025-04-14 | 26.16 | 26.60 | 25.88 | 26.26 | 18.61 | qfq | 1,154,200 | 30,361,165 | 2.90% |
| 2025-04-11 | 25.03 | 25.76 | 25.00 | 25.52 | 18.08 | qfq | 1,001,700 | 25,552,471 | 0.31% |
| 2025-04-10 | 25.06 | 25.98 | 25.06 | 25.44 | 18.03 | qfq | 1,587,625 | 40,726,535 | 3.63% |
| 2025-04-09 | 23.47 | 24.81 | 21.81 | 24.55 | 17.40 | qfq | 1,576,582 | 36,968,915 | 2.46% |
| 2025-04-08 | 23.80 | 24.97 | 23.50 | 23.96 | 16.98 | qfq | 1,310,700 | 31,687,841 | 1.61% |
| 2025-04-07 | 28.54 | 28.54 | 23.58 | 23.58 | 16.71 | qfq | 2,176,041 | 54,580,903 | -20.01% |
| 2025-04-03 | 29.30 | 29.68 | 29.08 | 29.48 | 20.89 | qfq | 801,900 | 23,578,047 | -0.03% |
| 2025-04-02 | 29.40 | 29.93 | 29.12 | 29.49 | 20.90 | qfq | 966,082 | 28,616,049 | 0.31% |
| 2025-04-01 | 28.81 | 29.43 | 28.81 | 29.40 | 20.83 | qfq | 996,900 | 29,122,927 | 1.69% |
| 2025-03-31 | 29.55 | 29.59 | 28.72 | 28.91 | 20.49 | qfq | 1,441,941 | 41,849,018 | -2.33% |
| 2025-03-28 | 30.10 | 30.37 | 29.55 | 29.60 | 20.98 | qfq | 1,267,400 | 37,808,295 | -1.76% |
| 2025-03-27 | 30.63 | 30.63 | 29.81 | 30.13 | 21.35 | qfq | 1,419,600 | 42,861,951 | -1.86% |
| 2025-03-26 | 30.38 | 31.08 | 30.15 | 30.70 | 21.76 | qfq | 1,347,166 | 41,491,260 | 1.02% |
| 2025-03-25 | 30.52 | 30.81 | 29.92 | 30.39 | 21.54 | qfq | 1,248,100 | 37,877,751 | -0.39% |
| 2025-03-24 | 32.18 | 32.30 | 29.95 | 30.51 | 21.62 | qfq | 2,184,000 | 67,308,777 | -5.19% |
| 2025-03-21 | 33.19 | 33.21 | 31.89 | 32.18 | 22.80 | qfq | 1,892,700 | 61,262,947 | -3.13% |
| 2025-03-20 | 33.09 | 33.76 | 32.86 | 33.22 | 23.54 | qfq | 1,603,774 | 53,428,273 | 0.09% |
| 2025-03-19 | 33.78 | 33.83 | 32.91 | 33.19 | 23.52 | qfq | 2,214,300 | 73,817,671 | -1.86% |
| 2025-03-18 | 34.20 | 34.36 | 33.42 | 33.82 | 23.97 | qfq | 2,125,725 | 71,864,840 | -0.76% |
| 2025-03-17 | 34.45 | 34.95 | 33.52 | 34.08 | 24.15 | qfq | 3,184,109 | 108,313,936 | -1.93% |
| 2025-03-14 | 34.10 | 35.49 | 32.90 | 34.75 | 24.63 | qfq | 3,732,715 | 127,133,181 | 2.69% |
| 2025-03-13 | 34.90 | 34.98 | 33.12 | 33.84 | 23.98 | qfq | 2,806,635 | 95,020,743 | -1.86% |
| 2025-03-12 | 33.80 | 35.93 | 33.50 | 34.48 | 24.43 | qfq | 5,791,127 | 200,875,300 | 2.34% |
| 2025-03-11 | 32.06 | 33.90 | 31.82 | 33.69 | 23.87 | qfq | 3,624,601 | 119,202,359 | 3.50% |
| 2025-03-10 | 32.85 | 32.87 | 32.11 | 32.55 | 23.07 | qfq | 2,087,227 | 67,627,259 | -1.27% |
| 2025-03-07 | 32.75 | 33.61 | 32.62 | 32.97 | 23.36 | qfq | 2,904,709 | 95,707,371 | -1.70% |
| 2025-03-06 | 30.60 | 34.78 | 30.60 | 33.54 | 23.77 | qfq | 6,616,981 | 217,481,394 | 9.11% |
| 2025-03-05 | 31.65 | 31.66 | 30.50 | 30.74 | 21.78 | qfq | 1,850,878 | 57,206,052 | 1.55% |
| 2025-03-04 | 30.06 | 30.55 | 29.90 | 30.27 | 21.45 | qfq | 970,827 | 29,399,459 | 0.26% |
| 2025-03-03 | 30.19 | 30.86 | 30.05 | 30.19 | 21.39 | qfq | 1,001,100 | 30,427,156 | 0.10% |
| 2025-02-28 | 31.06 | 31.10 | 30.05 | 30.16 | 21.37 | qfq | 855,200 | 26,106,065 | -3.21% |
| 2025-02-27 | 31.40 | 31.40 | 30.62 | 31.16 | 22.08 | qfq | 1,074,100 | 33,333,527 | -0.29% |
| 2025-02-26 | 31.10 | 31.65 | 31.09 | 31.25 | 22.15 | qfq | 1,147,700 | 36,012,549 | 0.64% |
| 2025-02-25 | 30.54 | 31.15 | 30.46 | 31.05 | 22.00 | qfq | 829,957 | 25,687,404 | 0.88% |
| 2025-02-24 | 30.61 | 31.06 | 30.22 | 30.78 | 21.81 | qfq | 853,857 | 26,200,664 | 0.56% |
| 2025-02-21 | 30.59 | 30.90 | 30.16 | 30.61 | 21.69 | qfq | 878,557 | 26,748,887 | 0.07% |
| 2025-02-20 | 30.51 | 30.63 | 30.16 | 30.59 | 21.68 | qfq | 918,200 | 27,923,339 | 0.63% |
| 2025-02-19 | 29.75 | 30.46 | 29.60 | 30.40 | 21.54 | qfq | 901,900 | 27,331,095 | 2.18% |
| 2025-02-18 | 30.55 | 30.68 | 29.73 | 29.75 | 21.08 | qfq | 879,800 | 26,648,305 | -2.33% |
| 2025-02-17 | 30.00 | 30.50 | 29.81 | 30.46 | 21.59 | qfq | 706,218 | 21,430,969 | 1.20% |
| 2025-02-14 | 29.60 | 30.29 | 29.51 | 30.10 | 21.33 | qfq | 792,600 | 23,787,771 | 1.18% |
| 2025-02-13 | 30.91 | 30.91 | 29.73 | 29.75 | 21.08 | qfq | 1,026,196 | 30,987,721 | -1.69% |
| 2025-02-12 | 30.34 | 30.42 | 30.00 | 30.26 | 21.44 | qfq | 930,682 | 28,066,145 | -0.26% |
| 2025-02-11 | 30.34 | 30.70 | 30.06 | 30.34 | 21.50 | qfq | 673,800 | 20,378,163 | -0.65% |
| 2025-02-10 | 30.30 | 30.60 | 30.19 | 30.54 | 21.64 | qfq | 698,800 | 21,236,947 | 0.79% |
| 2025-02-07 | 30.44 | 30.70 | 30.02 | 30.30 | 21.47 | qfq | 1,033,400 | 31,492,855 | 0.07% |
| 2025-02-06 | 29.65 | 30.30 | 29.58 | 30.28 | 21.46 | qfq | 734,000 | 22,051,219 | 1.95% |
| 2025-02-05 | 29.37 | 29.85 | 29.33 | 29.70 | 21.05 | qfq | 500,700 | 14,832,172 | 1.23% |
| 2025-01-27 | 29.59 | 30.15 | 29.33 | 29.34 | 20.79 | qfq | 620,809 | 18,461,849 | -0.84% |
| 2025-01-24 | 29.20 | 29.68 | 29.20 | 29.59 | 20.97 | qfq | 599,500 | 17,660,382 | 0.27% |
| 2025-01-23 | 29.60 | 29.99 | 29.12 | 29.51 | 20.91 | qfq | 868,971 | 25,708,298 | 1.48% |
| 2025-01-22 | 29.19 | 29.37 | 28.93 | 29.08 | 20.61 | qfq | 365,500 | 10,632,873 | -1.16% |
| 2025-01-21 | 29.57 | 29.71 | 29.03 | 29.42 | 20.85 | qfq | 524,400 | 15,353,654 | -0.57% |
| 2025-01-20 | 29.19 | 29.78 | 29.00 | 29.59 | 20.97 | qfq | 1,124,509 | 33,118,777 | 1.93% |
| 2025-01-17 | 29.35 | 29.35 | 28.81 | 29.03 | 20.57 | qfq | 487,816 | 14,177,294 | 0.07% |
| 2025-01-16 | 29.30 | 29.52 | 28.77 | 29.01 | 20.56 | qfq | 711,984 | 20,733,479 | -0.17% |
| 2025-01-15 | 29.46 | 29.57 | 29.01 | 29.06 | 20.59 | qfq | 601,216 | 17,558,178 | -1.49% |
| 2025-01-14 | 28.59 | 29.50 | 28.59 | 29.50 | 20.91 | qfq | 1,281,816 | 37,448,761 | 3.44% |
| 2025-01-13 | 28.77 | 28.77 | 27.95 | 28.52 | 20.21 | qfq | 585,444 | 16,586,445 | -0.97% |
| 2025-01-10 | 28.91 | 29.15 | 28.13 | 28.80 | 20.41 | qfq | 890,316 | 25,466,519 | -0.52% |
| 2025-01-09 | 29.09 | 29.29 | 28.90 | 28.95 | 20.52 | qfq | 710,913 | 20,659,043 | -0.55% |
| 2025-01-08 | 28.86 | 29.25 | 28.58 | 29.11 | 20.63 | qfq | 837,824 | 24,269,753 | 0.31% |
| 2025-01-07 | 28.68 | 29.17 | 28.50 | 29.02 | 20.57 | qfq | 966,644 | 27,885,419 | 1.65% |
| 2025-01-06 | 28.29 | 28.92 | 27.65 | 28.55 | 20.23 | qfq | 1,030,051 | 29,305,220 | 0.63% |
| 2025-01-03 | 28.50 | 28.68 | 27.33 | 28.37 | 20.10 | qfq | 1,319,557 | 36,849,614 | 0.67% |
| 2025-01-02 | 28.83 | 29.30 | 27.99 | 28.18 | 19.97 | qfq | 1,095,200 | 31,383,838 | -2.02% |
| 2024-12-31 | 30.16 | 30.20 | 28.62 | 28.76 | 20.38 | qfq | 1,408,818 | 41,233,683 | -4.29% |
| 2024-12-30 | 30.31 | 30.48 | 29.69 | 30.05 | 21.30 | qfq | 1,072,723 | 32,263,858 | -1.83% |
| 2024-12-27 | 30.98 | 31.17 | 30.51 | 30.61 | 21.69 | qfq | 832,478 | 25,691,775 | -1.03% |
| 2024-12-26 | 30.50 | 31.19 | 30.37 | 30.93 | 21.92 | qfq | 622,400 | 19,261,010 | 1.71% |
| 2024-12-25 | 31.09 | 31.12 | 30.13 | 30.41 | 21.55 | qfq | 983,500 | 29,967,489 | -2.25% |
| 2024-12-24 | 31.00 | 31.64 | 30.80 | 31.11 | 22.05 | qfq | 821,464 | 25,603,741 | 0.88% |
| 2024-12-23 | 32.99 | 33.00 | 30.82 | 30.84 | 21.86 | qfq | 1,492,813 | 47,097,996 | -5.98% |
| 2024-12-20 | 32.25 | 33.09 | 32.25 | 32.80 | 23.24 | qfq | 873,774 | 28,703,268 | 0.89% |
| 2024-12-19 | 32.92 | 32.93 | 32.20 | 32.51 | 23.04 | qfq | 829,549 | 26,959,255 | -1.57% |
| 2024-12-18 | 33.20 | 33.50 | 32.32 | 33.03 | 23.41 | qfq | 813,636 | 26,866,854 | 0.24% |
| 2024-12-17 | 33.55 | 33.90 | 32.75 | 32.95 | 23.35 | qfq | 1,264,298 | 42,020,891 | -1.70% |
| 2024-12-16 | 33.35 | 33.97 | 33.30 | 33.52 | 23.75 | qfq | 880,100 | 29,579,874 | 0.18% |
| 2024-12-13 | 33.77 | 33.91 | 33.36 | 33.46 | 23.71 | qfq | 1,072,362 | 36,047,122 | -1.41% |
| 2024-12-12 | 33.55 | 33.95 | 33.18 | 33.94 | 24.05 | qfq | 1,048,516 | 35,224,941 | 1.19% |
| 2024-12-11 | 33.47 | 33.54 | 33.00 | 33.54 | 23.77 | qfq | 1,211,570 | 40,363,656 | 0.30% |
| 2024-12-10 | 34.10 | 34.50 | 33.42 | 33.44 | 23.70 | qfq | 1,744,205 | 59,386,479 | 0.21% |
| 2024-12-09 | 33.83 | 33.98 | 33.25 | 33.37 | 23.65 | qfq | 1,122,805 | 37,684,792 | -1.16% |
| 2024-12-06 | 34.10 | 34.25 | 33.34 | 33.76 | 23.92 | qfq | 1,184,420 | 39,946,957 | -1.08% |
| 2024-12-05 | 34.07 | 34.48 | 33.94 | 34.13 | 24.19 | qfq | 1,094,600 | 37,369,708 | 0.23% |
| 2024-12-04 | 34.37 | 34.70 | 33.80 | 34.05 | 24.13 | qfq | 1,055,200 | 36,233,760 | -0.87% |
| 2024-12-03 | 34.40 | 34.62 | 34.03 | 34.35 | 24.34 | qfq | 804,602 | 27,653,676 | -0.29% |
| 2024-12-02 | 33.96 | 34.55 | 33.91 | 34.45 | 24.41 | qfq | 869,037 | 29,848,683 | 1.20% |
| 2024-11-29 | 33.29 | 34.18 | 33.00 | 34.04 | 24.12 | qfq | 913,268 | 30,876,225 | 2.44% |
| 2024-11-28 | 33.00 | 33.72 | 32.91 | 33.23 | 23.55 | qfq | 800,968 | 26,681,278 | 0.24% |
| 2024-11-27 | 32.96 | 33.21 | 31.90 | 33.15 | 23.49 | qfq | 949,900 | 30,853,998 | 0.58% |
| 2024-11-26 | 33.68 | 33.78 | 32.92 | 32.96 | 23.36 | qfq | 847,400 | 28,226,756 | -2.11% |
| 2024-11-25 | 33.21 | 33.80 | 32.82 | 33.67 | 23.86 | qfq | 972,982 | 32,488,063 | 2.03% |
| 2024-11-22 | 34.91 | 35.08 | 32.94 | 33.00 | 23.39 | qfq | 1,702,383 | 57,972,457 | -6.09% |
| 2024-11-21 | 35.30 | 35.73 | 34.91 | 35.14 | 24.90 | qfq | 1,292,929 | 45,540,095 | -1.24% |
| 2024-11-20 | 35.40 | 35.78 | 35.12 | 35.58 | 25.21 | qfq | 1,140,554 | 40,467,530 | 0.03% |
| 2024-11-19 | 34.98 | 35.59 | 34.33 | 35.57 | 25.21 | qfq | 1,242,336 | 43,489,039 | 2.04% |
| 2024-11-18 | 36.22 | 36.94 | 34.19 | 34.86 | 24.70 | qfq | 2,024,400 | 72,120,181 | -4.41% |
| 2024-11-15 | 37.80 | 37.80 | 36.11 | 36.47 | 25.84 | qfq | 2,071,718 | 76,200,841 | -1.27% |
| 2024-11-14 | 37.43 | 37.80 | 36.56 | 36.94 | 26.18 | qfq | 2,257,100 | 83,724,918 | -1.31% |
| 2024-11-13 | 36.53 | 37.50 | 35.82 | 37.43 | 26.53 | qfq | 2,606,762 | 95,795,970 | 1.49% |
| 2024-11-12 | 37.57 | 38.06 | 36.30 | 36.88 | 26.14 | qfq | 3,127,828 | 116,121,053 | -1.13% |
| 2024-11-11 | 35.64 | 37.34 | 35.63 | 37.30 | 26.43 | qfq | 3,329,245 | 122,709,892 | 3.41% |
| 2024-11-08 | 37.27 | 37.49 | 35.97 | 36.07 | 25.56 | qfq | 3,082,118 | 112,320,258 | -1.15% |
| 2024-11-07 | 36.47 | 36.75 | 35.60 | 36.49 | 25.86 | qfq | 4,033,604 | 145,842,725 | 0.52% |
| 2024-11-06 | 34.82 | 37.60 | 34.75 | 36.30 | 25.72 | qfq | 6,183,321 | 225,118,133 | 3.74% |
| 2024-11-05 | 34.28 | 35.05 | 33.87 | 34.99 | 24.80 | qfq | 2,447,187 | 84,708,292 | 2.22% |
| 2024-11-04 | 33.50 | 34.37 | 33.43 | 34.23 | 24.26 | qfq | 1,827,176 | 62,258,332 | 2.18% |
| 2024-11-01 | 35.05 | 35.15 | 33.26 | 33.50 | 23.74 | qfq | 2,356,226 | 80,631,930 | -5.10% |
| 2024-10-31 | 35.26 | 35.87 | 35.10 | 35.30 | 25.02 | qfq | 2,324,105 | 82,429,061 | -0.51% |
| 2024-10-30 | 35.10 | 35.69 | 34.80 | 35.48 | 25.14 | qfq | 1,910,416 | 67,300,036 | 0.11% |
| 2024-10-29 | 36.93 | 36.94 | 35.32 | 35.44 | 25.11 | qfq | 3,303,128 | 119,309,575 | -4.09% |
| 2024-10-28 | 36.30 | 36.95 | 35.75 | 36.95 | 26.18 | qfq | 3,186,667 | 116,132,144 | 1.71% |
| 2024-10-25 | 35.80 | 36.61 | 35.54 | 36.33 | 25.75 | qfq | 3,391,714 | 122,816,799 | 1.00% |
| 2024-10-24 | 36.79 | 36.84 | 35.61 | 35.97 | 25.49 | qfq | 3,788,085 | 136,980,304 | -2.44% |
| 2024-10-23 | 36.64 | 38.08 | 36.50 | 36.87 | 26.13 | qfq | 5,855,243 | 217,698,906 | 0.11% |
| 2024-10-22 | 38.92 | 38.92 | 36.60 | 36.83 | 26.10 | qfq | 10,690,891 | 403,548,851 | -10.21% |
| 2024-10-21 | 41.02 | 41.02 | 39.15 | 41.02 | 29.07 | qfq | 14,059,648 | 571,923,372 | 20.01% |
| 2024-10-18 | 32.55 | 34.92 | 32.55 | 34.18 | 24.22 | qfq | 2,439,456 | 82,825,747 | 3.45% |
| 2024-10-17 | 32.43 | 33.38 | 32.34 | 33.04 | 23.41 | qfq | 1,500,084 | 49,189,576 | 2.29% |
| 2024-10-16 | 32.30 | 32.84 | 32.05 | 32.30 | 22.89 | qfq | 885,882 | 28,694,995 | -0.95% |
| 2024-10-15 | 33.40 | 33.90 | 32.58 | 32.61 | 23.11 | qfq | 1,382,408 | 45,812,241 | -1.90% |
| 2024-10-14 | 32.79 | 33.24 | 31.70 | 33.24 | 23.56 | qfq | 2,176,303 | 70,855,768 | 1.90% |
| 2024-10-11 | 34.93 | 35.15 | 32.60 | 32.62 | 23.12 | qfq | 1,987,335 | 66,707,833 | -7.01% |
| 2024-10-10 | 34.30 | 36.70 | 34.18 | 35.08 | 24.86 | qfq | 2,142,962 | 76,223,393 | 2.27% |
| 2024-10-09 | 37.37 | 38.50 | 34.20 | 34.30 | 24.31 | qfq | 3,444,545 | 124,475,831 | -14.63% |
| 2024-10-08 | 43.01 | 43.50 | 36.00 | 40.18 | 28.47 | qfq | 5,060,381 | 201,122,942 | 9.93% |
| 2024-09-30 | 33.78 | 37.78 | 32.61 | 36.55 | 25.90 | qfq | 3,700,736 | 129,751,089 | 12.74% |
| 2024-09-27 | 30.61 | 32.88 | 30.60 | 32.42 | 22.97 | qfq | 2,249,066 | 71,318,567 | 6.40% |
| 2024-09-26 | 29.89 | 30.47 | 29.80 | 30.47 | 21.59 | qfq | 1,059,469 | 31,957,764 | 1.23% |
| 2024-09-25 | 30.32 | 30.85 | 29.81 | 30.10 | 21.33 | qfq | 1,616,783 | 48,892,540 | 0.00% |
| 2024-09-24 | 29.66 | 30.45 | 29.46 | 30.10 | 21.33 | qfq | 1,350,953 | 40,570,057 | 1.48% |
| 2024-09-23 | 29.86 | 29.86 | 28.82 | 29.66 | 21.02 | qfq | 1,460,582 | 42,800,961 | -0.67% |
| 2024-09-20 | 32.23 | 32.23 | 29.64 | 29.86 | 21.16 | qfq | 2,070,984 | 62,797,384 | -7.35% |
| 2024-09-19 | 30.85 | 32.60 | 30.85 | 32.23 | 22.84 | qfq | 2,373,262 | 75,573,847 | 4.51% |
| 2024-09-18 | 31.09 | 31.49 | 30.10 | 30.84 | 21.86 | qfq | 922,200 | 28,198,617 | -0.80% |
| 2024-09-13 | 31.00 | 31.15 | 30.55 | 31.09 | 22.03 | qfq | 625,007 | 19,315,774 | 0.42% |
| 2024-09-12 | 30.74 | 31.40 | 30.56 | 30.96 | 21.94 | qfq | 876,916 | 27,173,792 | 0.72% |
| 2024-09-11 | 31.10 | 31.49 | 29.99 | 30.74 | 21.78 | qfq | 1,290,681 | 39,446,461 | -0.52% |
| 2024-09-10 | 30.74 | 31.08 | 30.24 | 30.90 | 21.90 | qfq | 1,514,441 | 46,567,950 | 1.98% |
| 2024-09-09 | 31.15 | 31.40 | 29.81 | 30.30 | 21.47 | qfq | 1,162,395 | 35,509,127 | -2.73% |
| 2024-09-06 | 31.49 | 31.69 | 30.93 | 31.15 | 22.07 | qfq | 1,076,443 | 33,688,126 | -0.73% |
| 2024-09-05 | 30.26 | 31.47 | 30.26 | 31.38 | 22.24 | qfq | 1,365,815 | 42,459,022 | 3.70% |
| 2024-09-04 | 29.43 | 30.43 | 29.06 | 30.26 | 21.44 | qfq | 1,381,627 | 41,395,942 | 2.82% |
| 2024-09-03 | 28.58 | 30.16 | 28.52 | 29.43 | 20.86 | qfq | 1,188,598 | 35,061,528 | 1.94% |
| 2024-09-02 | 28.32 | 28.88 | 27.62 | 28.87 | 20.46 | qfq | 1,045,714 | 29,818,775 | 0.94% |
| 2024-08-30 | 28.41 | 29.30 | 28.15 | 28.60 | 20.27 | qfq | 1,047,842 | 30,156,520 | 0.81% |
| 2024-08-29 | 27.29 | 28.47 | 27.09 | 28.37 | 20.10 | qfq | 747,398 | 20,996,966 | 2.72% |
| 2024-08-28 | 28.66 | 28.66 | 26.52 | 27.62 | 19.57 | qfq | 1,236,116 | 33,862,304 | -3.63% |
| 2024-08-27 | 28.21 | 29.11 | 27.94 | 28.66 | 20.31 | qfq | 816,880 | 23,373,939 | 1.67% |
| 2024-08-26 | 27.70 | 28.65 | 27.61 | 28.19 | 19.98 | qfq | 509,580 | 14,408,086 | 0.68% |
| 2024-08-23 | 28.00 | 28.28 | 27.20 | 28.00 | 19.84 | qfq | 583,400 | 16,167,897 | 0.18% |
| 2024-08-22 | 28.03 | 28.60 | 27.80 | 27.95 | 19.81 | qfq | 925,151 | 26,110,344 | -0.29% |
| 2024-08-21 | 27.85 | 28.42 | 27.03 | 28.03 | 19.86 | qfq | 1,209,736 | 33,486,957 | 0.07% |
| 2024-08-20 | 28.05 | 28.45 | 27.81 | 28.01 | 19.85 | qfq | 518,700 | 14,533,728 | 0.04% |
| 2024-08-19 | 28.91 | 29.00 | 27.80 | 28.00 | 19.84 | qfq | 627,700 | 17,752,252 | -3.15% |
| 2024-08-16 | 29.27 | 29.75 | 28.80 | 28.91 | 20.49 | qfq | 581,800 | 17,024,846 | -1.23% |
| 2024-08-15 | 29.76 | 29.94 | 29.22 | 29.27 | 20.74 | qfq | 575,282 | 16,951,820 | -1.65% |
| 2024-08-14 | 30.16 | 30.44 | 29.73 | 29.76 | 21.09 | qfq | 618,829 | 18,616,673 | -1.20% |
| 2024-08-13 | 29.75 | 30.16 | 29.45 | 30.12 | 21.34 | qfq | 588,877 | 17,551,307 | 1.21% |
| 2024-08-12 | 29.78 | 30.07 | 28.99 | 29.76 | 21.09 | qfq | 722,379 | 21,166,652 | -1.03% |
| 2024-08-09 | 29.73 | 31.05 | 29.51 | 30.07 | 21.31 | qfq | 834,279 | 25,169,012 | 1.83% |
| 2024-08-08 | 30.34 | 30.35 | 29.30 | 29.53 | 20.93 | qfq | 678,194 | 20,101,700 | -2.73% |
| 2024-08-07 | 30.11 | 30.86 | 29.88 | 30.36 | 21.51 | qfq | 612,780 | 18,673,190 | 1.23% |
| 2024-08-06 | 30.33 | 30.60 | 29.51 | 29.99 | 21.25 | qfq | 755,806 | 22,632,678 | -0.03% |
| 2024-08-05 | 31.98 | 32.10 | 30.00 | 30.00 | 21.26 | qfq | 1,364,046 | 42,530,346 | -6.16% |
| 2024-08-02 | 32.82 | 33.36 | 31.85 | 31.97 | 22.66 | qfq | 1,033,562 | 33,597,578 | -3.30% |
| 2024-08-01 | 33.34 | 33.48 | 32.72 | 33.06 | 23.43 | qfq | 827,253 | 27,337,019 | -0.96% |
| 2024-07-31 | 31.99 | 33.38 | 31.83 | 33.38 | 23.66 | qfq | 1,158,392 | 38,074,945 | 4.18% |
| 2024-07-30 | 32.80 | 32.99 | 31.81 | 32.04 | 22.71 | qfq | 933,562 | 30,087,357 | -3.03% |
| 2024-07-29 | 33.43 | 33.65 | 32.77 | 33.04 | 23.41 | qfq | 863,462 | 28,618,032 | -0.72% |
| 2024-07-26 | 33.40 | 33.73 | 32.62 | 33.28 | 23.58 | qfq | 1,068,126 | 35,367,781 | -0.36% |
| 2024-07-25 | 32.55 | 33.63 | 32.00 | 33.40 | 23.67 | qfq | 1,615,989 | 53,273,975 | 1.71% |
| 2024-07-24 | 31.10 | 33.12 | 30.80 | 32.84 | 23.27 | qfq | 3,031,105 | 97,891,017 | 5.26% |
| 2024-07-23 | 31.90 | 32.08 | 31.07 | 31.20 | 22.11 | qfq | 1,040,686 | 32,854,933 | -2.35% |
| 2024-07-22 | 32.17 | 32.49 | 31.55 | 31.95 | 22.64 | qfq | 1,556,009 | 49,549,621 | -1.78% |
| 2024-07-19 | 31.94 | 33.65 | 31.93 | 32.53 | 23.05 | qfq | 2,143,462 | 70,823,361 | 0.40% |
| 2024-07-18 | 32.06 | 32.63 | 31.05 | 32.40 | 22.96 | qfq | 1,718,393 | 54,740,888 | -0.80% |
| 2024-07-17 | 34.08 | 34.08 | 31.59 | 32.66 | 23.14 | qfq | 2,382,000 | 78,343,197 | -3.54% |
| 2024-07-16 | 33.37 | 34.60 | 33.37 | 33.86 | 24.00 | qfq | 2,119,109 | 71,889,721 | -0.59% |
| 2024-07-15 | 32.00 | 35.66 | 31.34 | 34.06 | 24.14 | qfq | 3,367,696 | 112,240,843 | 5.51% |
| 2024-07-12 | 32.00 | 33.33 | 31.51 | 32.28 | 22.88 | qfq | 1,790,535 | 58,008,074 | -0.06% |
| 2024-07-11 | 31.99 | 33.36 | 31.99 | 32.30 | 22.89 | qfq | 2,111,006 | 68,720,552 | 1.16% |
| 2024-07-10 | 33.06 | 34.42 | 31.72 | 31.93 | 22.63 | qfq | 2,708,267 | 89,965,890 | -4.74% |
| 2024-07-09 | 33.00 | 33.65 | 32.25 | 33.52 | 23.75 | qfq | 1,687,311 | 55,917,232 | 1.27% |
| 2024-07-08 | 34.00 | 34.17 | 32.88 | 33.10 | 23.46 | qfq | 1,258,607 | 42,057,303 | -3.02% |
| 2024-07-05 | 32.51 | 34.45 | 31.77 | 34.13 | 24.19 | qfq | 1,851,867 | 61,740,306 | 3.17% |
| 2024-07-04 | 34.40 | 34.89 | 33.02 | 33.08 | 23.44 | qfq | 1,833,423 | 61,967,842 | -3.50% |
| 2024-07-03 | 35.40 | 35.40 | 33.95 | 34.28 | 24.29 | qfq | 2,689,019 | 93,034,335 | -3.63% |
| 2024-07-02 | 33.60 | 35.86 | 33.01 | 35.57 | 25.21 | qfq | 4,255,882 | 148,121,145 | 5.93% |
| 2024-07-01 | 32.57 | 33.59 | 31.65 | 33.58 | 23.80 | qfq | 1,885,095 | 61,477,167 | 2.35% |
| 2024-06-28 | 32.61 | 33.35 | 32.22 | 32.81 | 23.25 | qfq | 1,515,080 | 49,859,852 | -0.09% |
| 2024-06-27 | 33.99 | 34.00 | 32.55 | 32.84 | 23.27 | qfq | 1,714,905 | 57,085,524 | -3.04% |
| 2024-06-26 | 33.18 | 33.87 | 32.44 | 33.87 | 24.00 | qfq | 2,471,391 | 82,184,273 | -1.02% |
| 2024-06-25 | 32.50 | 35.71 | 32.50 | 34.22 | 24.25 | qfq | 3,458,378 | 118,766,447 | 5.29% |
| 2024-06-24 | 33.98 | 33.98 | 32.42 | 32.50 | 23.03 | qfq | 1,638,867 | 53,839,136 | -4.36% |
| 2024-06-21 | 32.65 | 34.30 | 32.32 | 33.98 | 24.08 | qfq | 1,897,085 | 63,927,408 | 3.00% |
| 2024-06-20 | 33.11 | 33.80 | 32.01 | 32.99 | 23.38 | qfq | 1,674,125 | 54,936,167 | -1.23% |
| 2024-06-19 | 32.90 | 33.68 | 32.90 | 33.40 | 23.67 | qfq | 1,605,522 | 53,605,618 | 0.15% |
| 2024-06-18 | 32.33 | 33.75 | 32.18 | 33.35 | 23.63 | qfq | 1,620,925 | 53,714,320 | 2.52% |
| 2024-06-17 | 31.64 | 32.55 | 31.64 | 32.53 | 23.05 | qfq | 1,415,599 | 45,522,841 | 1.62% |
| 2024-06-14 | 31.81 | 32.09 | 30.91 | 32.01 | 22.68 | qfq | 1,250,211 | 39,300,882 | 0.66% |
| 2024-06-13 | 30.90 | 32.13 | 30.90 | 31.80 | 22.54 | qfq | 1,580,737 | 50,111,625 | 2.55% |
| 2024-06-12 | 30.15 | 31.17 | 30.00 | 31.01 | 21.98 | qfq | 1,344,131 | 41,372,243 | 2.82% |
| 2024-06-11 | 28.80 | 30.26 | 27.90 | 30.16 | 21.37 | qfq | 1,691,310 | 49,358,373 | 3.68% |
| 2024-06-07 | 28.89 | 29.47 | 28.51 | 29.09 | 20.61 | qfq | 1,087,488 | 31,592,012 | 1.75% |
| 2024-06-06 | 29.91 | 30.91 | 28.28 | 28.59 | 20.26 | qfq | 2,039,801 | 60,183,834 | -4.38% |
| 2024-06-05 | 31.47 | 31.90 | 29.90 | 29.90 | 21.19 | qfq | 2,417,060 | 74,361,164 | -6.42% |
| 2024-06-04 | 32.83 | 33.32 | 31.20 | 31.95 | 22.64 | qfq | 2,705,678 | 86,900,423 | -3.97% |
| 2024-06-03 | 33.80 | 34.99 | 32.63 | 33.27 | 23.58 | qfq | 3,425,874 | 115,678,345 | -1.57% |
| 2024-05-31 | 31.51 | 34.55 | 31.51 | 33.80 | 23.95 | qfq | 4,461,280 | 149,420,145 | 7.51% |
| 2024-05-30 | 32.00 | 32.52 | 31.30 | 31.44 | 22.28 | qfq | 2,031,035 | 64,778,349 | -4.15% |
| 2024-05-29 | 30.15 | 32.82 | 30.15 | 32.80 | 23.24 | qfq | 2,896,998 | 92,665,008 | 7.68% |
| 2024-05-28 | 30.13 | 30.80 | 29.81 | 30.46 | 21.59 | qfq | 925,449 | 28,165,943 | 1.03% |
| 2024-05-27 | 30.41 | 30.45 | 29.38 | 30.15 | 21.37 | qfq | 992,941 | 29,615,215 | -2.27% |
| 2024-05-24 | 31.50 | 31.97 | 30.40 | 30.85 | 21.65 | qfq | 1,733,307 | 53,729,063 | -3.59% |
| 2024-05-23 | 30.70 | 32.65 | 30.43 | 32.00 | 22.46 | qfq | 1,850,340 | 58,729,606 | 3.86% |
| 2024-05-22 | 30.37 | 30.83 | 30.10 | 30.81 | 21.62 | qfq | 625,380 | 19,134,189 | 1.45% |
| 2024-05-21 | 30.52 | 30.59 | 30.01 | 30.37 | 21.31 | qfq | 552,083 | 16,700,180 | -0.88% |
| 2024-05-20 | 30.50 | 30.86 | 30.42 | 30.64 | 21.50 | qfq | 510,729 | 15,641,316 | 0.29% |
| 2024-05-17 | 30.01 | 30.55 | 29.93 | 30.55 | 21.44 | qfq | 519,861 | 15,733,861 | 1.80% |
| 2024-05-16 | 30.26 | 30.46 | 29.93 | 30.01 | 21.06 | qfq | 529,275 | 15,971,079 | 0.20% |
| 2024-05-15 | 30.64 | 30.93 | 29.85 | 29.95 | 21.02 | qfq | 650,088 | 19,732,941 | -2.38% |
| 2024-05-14 | 30.25 | 30.87 | 30.25 | 30.68 | 21.53 | qfq | 449,617 | 13,786,126 | 1.56% |
| 2024-05-13 | 31.14 | 31.37 | 30.20 | 30.21 | 21.20 | qfq | 854,664 | 26,101,272 | -4.37% |
| 2024-05-10 | 32.32 | 32.58 | 31.50 | 31.59 | 22.17 | qfq | 696,226 | 22,139,237 | -2.26% |
| 2024-05-09 | 32.17 | 32.53 | 32.00 | 32.32 | 22.68 | qfq | 659,450 | 21,347,495 | 0.69% |
| 2024-05-08 | 32.47 | 32.70 | 32.02 | 32.10 | 22.53 | qfq | 979,133 | 31,694,407 | -1.02% |
| 2024-05-07 | 32.90 | 32.90 | 32.18 | 32.43 | 22.76 | qfq | 973,769 | 31,530,258 | -0.25% |
| 2024-05-06 | 32.25 | 32.52 | 32.01 | 32.51 | 22.81 | qfq | 996,944 | 32,212,188 | 1.85% |
| 2024-04-30 | 32.00 | 32.63 | 31.70 | 31.92 | 22.40 | qfq | 1,253,844 | 40,222,408 | -0.78% |
| 2024-04-29 | 32.35 | 33.68 | 32.01 | 32.17 | 22.58 | qfq | 1,753,626 | 57,341,954 | 3.54% |
| 2024-04-26 | 30.59 | 31.75 | 30.59 | 31.07 | 21.80 | qfq | 1,327,279 | 41,385,212 | 0.06% |
| 2024-04-25 | 31.42 | 34.00 | 31.05 | 31.05 | 21.79 | qfq | 2,278,840 | 73,122,378 | 1.67% |
| 2024-04-24 | 29.50 | 30.96 | 29.36 | 30.54 | 21.43 | qfq | 1,429,748 | 43,296,753 | 7.12% |
| 2024-04-23 | 28.18 | 28.88 | 28.00 | 28.51 | 20.01 | qfq | 717,164 | 20,435,924 | 2.08% |
| 2024-04-22 | 27.30 | 28.14 | 26.71 | 27.93 | 19.60 | qfq | 745,539 | 20,619,830 | 0.83% |
| 2024-04-19 | 27.69 | 28.27 | 27.38 | 27.70 | 19.44 | qfq | 859,201 | 23,767,494 | -1.25% |
| 2024-04-18 | 28.42 | 28.79 | 27.65 | 28.05 | 19.68 | qfq | 850,052 | 24,015,839 | -1.37% |
| 2024-04-17 | 26.00 | 28.59 | 25.78 | 28.44 | 19.96 | qfq | 1,412,037 | 39,059,735 | 12.50% |
| 2024-04-16 | 28.07 | 28.07 | 25.16 | 25.28 | 17.74 | qfq | 1,264,390 | 32,775,413 | -10.23% |
| 2024-04-15 | 30.24 | 30.59 | 27.72 | 28.16 | 19.76 | qfq | 1,259,840 | 36,445,219 | -6.91% |
| 2024-04-12 | 31.06 | 31.98 | 30.23 | 30.25 | 21.23 | qfq | 1,021,963 | 31,678,128 | -3.35% |
| 2024-04-11 | 31.40 | 32.16 | 30.80 | 31.30 | 21.97 | qfq | 781,175 | 24,703,633 | -0.54% |
| 2024-04-10 | 32.50 | 32.68 | 31.29 | 31.47 | 22.08 | qfq | 964,946 | 30,696,649 | -4.32% |
| 2024-04-09 | 31.60 | 33.06 | 31.13 | 32.89 | 23.08 | qfq | 1,161,099 | 37,322,765 | 3.43% |
| 2024-04-08 | 31.99 | 32.81 | 31.35 | 31.80 | 22.32 | qfq | 1,037,818 | 33,279,448 | -0.41% |
| 2024-04-03 | 32.38 | 33.06 | 31.32 | 31.93 | 22.41 | qfq | 1,030,885 | 33,025,180 | -2.47% |
| 2024-04-02 | 33.45 | 33.50 | 32.36 | 32.74 | 22.98 | qfq | 1,026,842 | 33,739,498 | -2.41% |
| 2024-04-01 | 32.41 | 33.87 | 32.17 | 33.55 | 23.54 | qfq | 1,382,811 | 46,179,356 | 3.42% |
| 2024-03-29 | 31.60 | 32.88 | 31.60 | 32.44 | 22.77 | qfq | 1,116,329 | 36,167,667 | 2.33% |
| 2024-03-28 | 30.00 | 32.28 | 29.95 | 31.70 | 22.25 | qfq | 1,282,402 | 40,352,191 | 4.55% |
| 2024-03-27 | 33.06 | 33.25 | 30.16 | 30.32 | 21.28 | qfq | 1,483,521 | 46,566,462 | -7.76% |
| 2024-03-26 | 32.25 | 33.20 | 31.77 | 32.87 | 23.07 | qfq | 1,307,609 | 42,536,805 | 3.01% |
| 2024-03-25 | 32.82 | 33.58 | 31.72 | 31.91 | 22.39 | qfq | 1,640,661 | 53,554,855 | -2.77% |
| 2024-03-22 | 34.06 | 34.22 | 32.70 | 32.82 | 23.03 | qfq | 2,020,782 | 67,074,931 | -3.81% |
| 2024-03-21 | 33.72 | 35.15 | 33.70 | 34.12 | 23.94 | qfq | 2,283,725 | 78,250,402 | 1.67% |
| 2024-03-20 | 33.05 | 34.31 | 33.05 | 33.56 | 23.55 | qfq | 1,385,456 | 46,607,862 | 1.05% |
| 2024-03-19 | 33.73 | 34.01 | 33.20 | 33.21 | 23.31 | qfq | 1,678,682 | 56,347,447 | -1.10% |
| 2024-03-18 | 33.20 | 33.78 | 33.02 | 33.58 | 23.57 | qfq | 1,654,961 | 55,378,184 | 2.00% |
| 2024-03-15 | 32.67 | 33.05 | 32.01 | 32.92 | 23.10 | qfq | 1,188,322 | 38,802,604 | 1.26% |
| 2024-03-14 | 32.50 | 33.26 | 31.90 | 32.51 | 22.81 | qfq | 1,635,165 | 53,345,726 | -0.94% |
| 2024-03-13 | 34.52 | 34.53 | 32.50 | 32.82 | 23.03 | qfq | 2,105,577 | 69,921,811 | -1.44% |
| 2024-03-12 | 31.88 | 33.96 | 31.49 | 33.30 | 23.37 | qfq | 3,148,735 | 103,348,317 | 5.58% |
| 2024-03-11 | 31.50 | 31.88 | 30.91 | 31.54 | 22.13 | qfq | 1,826,857 | 57,099,956 | -1.35% |
| 2024-03-08 | 31.20 | 33.16 | 30.33 | 31.97 | 22.44 | qfq | 1,806,383 | 57,118,091 | 2.47% |
| 2024-03-07 | 31.80 | 32.26 | 30.70 | 31.20 | 21.90 | qfq | 1,566,503 | 49,517,037 | -1.92% |
| 2024-03-06 | 31.00 | 31.95 | 30.62 | 31.81 | 22.32 | qfq | 2,018,734 | 63,627,369 | 1.34% |
| 2024-03-05 | 31.70 | 31.98 | 30.29 | 31.39 | 22.03 | qfq | 2,286,523 | 71,075,972 | -1.60% |
| 2024-03-04 | 31.68 | 32.50 | 31.23 | 31.90 | 22.39 | qfq | 2,657,656 | 84,465,300 | 2.15% |
| 2024-03-01 | 30.36 | 31.57 | 29.73 | 31.23 | 21.92 | qfq | 2,723,238 | 83,613,498 | 2.39% |
| 2024-02-29 | 29.31 | 30.64 | 28.90 | 30.50 | 21.40 | qfq | 2,083,507 | 62,612,173 | 3.99% |
| 2024-02-28 | 32.60 | 33.53 | 28.34 | 29.33 | 20.58 | qfq | 3,414,590 | 107,815,275 | -11.60% |
| 2024-02-27 | 30.67 | 33.28 | 30.23 | 33.18 | 23.28 | qfq | 3,183,783 | 103,058,737 | 5.33% |
| 2024-02-26 | 29.05 | 33.60 | 29.05 | 31.50 | 22.11 | qfq | 4,232,257 | 132,383,787 | 8.47% |
| 2024-02-23 | 27.80 | 29.70 | 27.30 | 29.04 | 20.38 | qfq | 2,229,702 | 63,178,106 | 5.72% |
| 2024-02-22 | 26.30 | 27.49 | 26.30 | 27.47 | 19.28 | qfq | 1,738,493 | 46,997,052 | 3.23% |
| 2024-02-21 | 26.01 | 28.04 | 25.61 | 26.61 | 18.67 | qfq | 2,574,486 | 69,681,980 | 0.04% |
| 2024-02-20 | 25.25 | 27.30 | 25.01 | 26.60 | 18.67 | qfq | 2,588,329 | 68,209,797 | 5.35% |
| 2024-02-19 | 25.18 | 26.00 | 24.71 | 25.25 | 17.72 | qfq | 2,755,731 | 69,760,135 | 5.25% |
| 2024-02-08 | 21.71 | 24.01 | 21.02 | 23.99 | 16.84 | qfq | 2,652,754 | 60,106,357 | 10.71% |
| 2024-02-07 | 22.84 | 23.44 | 21.50 | 21.67 | 15.21 | qfq | 2,264,612 | 50,739,285 | -5.25% |
| 2024-02-06 | 22.43 | 23.69 | 20.68 | 22.87 | 16.05 | qfq | 2,330,725 | 51,263,767 | 0.48% |
| 2024-02-05 | 26.01 | 26.06 | 22.21 | 22.76 | 15.97 | qfq | 2,053,106 | 48,058,986 | -13.20% |
| 2024-02-02 | 28.03 | 28.50 | 25.13 | 26.22 | 18.40 | qfq | 1,371,040 | 36,661,998 | -6.49% |
| 2024-02-01 | 28.41 | 28.57 | 27.22 | 28.04 | 19.68 | qfq | 1,055,634 | 29,552,257 | -1.37% |
| 2024-01-31 | 30.22 | 31.19 | 28.35 | 28.43 | 19.95 | qfq | 1,626,707 | 47,974,922 | -6.39% |
| 2024-01-30 | 31.44 | 32.22 | 30.37 | 30.37 | 21.31 | qfq | 1,068,100 | 33,252,212 | -4.65% |
| 2024-01-29 | 33.82 | 33.82 | 31.80 | 31.85 | 22.35 | qfq | 1,313,734 | 42,756,162 | -1.55% |
| 2024-01-26 | 32.80 | 33.10 | 32.20 | 32.35 | 22.70 | qfq | 847,372 | 27,677,523 | -1.16% |
| 2024-01-25 | 31.81 | 32.78 | 31.31 | 32.73 | 22.97 | qfq | 990,565 | 32,028,099 | 2.99% |
| 2024-01-24 | 31.97 | 32.34 | 30.75 | 31.78 | 22.30 | qfq | 1,094,234 | 34,519,943 | 0.09% |
| 2024-01-23 | 31.99 | 32.58 | 31.24 | 31.75 | 22.28 | qfq | 1,047,564 | 33,277,496 | -0.75% |
| 2024-01-22 | 33.82 | 34.26 | 31.51 | 31.99 | 22.45 | qfq | 1,061,068 | 34,872,298 | -5.36% |
| 2024-01-19 | 35.00 | 35.00 | 33.80 | 33.80 | 23.72 | qfq | 811,733 | 27,832,733 | -2.28% |
| 2024-01-18 | 34.82 | 34.90 | 33.67 | 34.59 | 24.27 | qfq | 970,834 | 33,285,356 | -0.60% |
| 2024-01-17 | 36.15 | 36.40 | 34.80 | 34.80 | 24.42 | qfq | 863,681 | 30,635,277 | -3.68% |
| 2024-01-16 | 36.38 | 36.38 | 35.51 | 36.13 | 25.35 | qfq | 978,509 | 35,131,706 | -0.41% |
| 2024-01-15 | 37.60 | 37.76 | 36.15 | 36.28 | 25.46 | qfq | 1,496,602 | 54,970,974 | -3.87% |
| 2024-01-12 | 38.40 | 38.63 | 37.71 | 37.74 | 26.48 | qfq | 636,323 | 24,278,627 | -1.41% |
| 2024-01-11 | 37.40 | 38.35 | 37.30 | 38.28 | 26.86 | qfq | 732,034 | 27,798,104 | 2.30% |
| 2024-01-10 | 37.81 | 38.13 | 36.71 | 37.42 | 26.26 | qfq | 786,000 | 29,435,193 | -1.01% |
| 2024-01-09 | 38.68 | 39.30 | 37.56 | 37.80 | 26.53 | qfq | 915,600 | 35,059,082 | -1.46% |
| 2024-01-08 | 39.80 | 39.80 | 38.35 | 38.36 | 26.92 | qfq | 690,100 | 26,883,812 | -3.01% |
| 2024-01-05 | 39.68 | 40.55 | 39.24 | 39.55 | 27.75 | qfq | 828,443 | 33,076,471 | -0.30% |
| 2024-01-04 | 39.68 | 39.88 | 39.10 | 39.67 | 27.84 | qfq | 530,589 | 20,964,227 | 0.25% |
| 2024-01-03 | 40.06 | 40.25 | 39.21 | 39.57 | 27.77 | qfq | 739,904 | 29,351,491 | -1.22% |
| 2024-01-02 | 40.03 | 40.69 | 39.78 | 40.06 | 28.11 | qfq | 853,538 | 34,291,848 | 0.53% |
| 2023-12-29 | 39.98 | 40.44 | 39.46 | 39.85 | 27.97 | qfq | 956,684 | 38,292,140 | 0.18% |
| 2023-12-28 | 38.70 | 41.01 | 38.27 | 39.78 | 27.92 | qfq | 1,717,379 | 68,193,468 | 2.68% |
| 2023-12-27 | 38.10 | 38.85 | 38.00 | 38.74 | 27.19 | qfq | 845,104 | 32,508,626 | 1.84% |
| 2023-12-26 | 39.10 | 39.16 | 37.96 | 38.04 | 26.70 | qfq | 1,243,872 | 47,673,944 | -2.86% |
| 2023-12-25 | 39.77 | 40.07 | 39.10 | 39.16 | 27.48 | qfq | 1,061,233 | 41,749,180 | -1.19% |
| 2023-12-22 | 40.40 | 40.72 | 39.63 | 39.63 | 27.81 | qfq | 1,031,134 | 41,405,214 | -2.05% |
| 2023-12-21 | 40.58 | 40.98 | 39.59 | 40.46 | 28.39 | qfq | 1,145,725 | 46,151,841 | -0.66% |
| 2023-12-20 | 41.15 | 41.98 | 40.68 | 40.73 | 28.58 | qfq | 1,257,868 | 51,986,665 | -1.28% |
| 2023-12-19 | 41.75 | 41.85 | 40.62 | 41.26 | 28.95 | qfq | 1,119,600 | 46,258,036 | -0.46% |
| 2023-12-18 | 41.60 | 41.88 | 40.93 | 41.45 | 29.09 | qfq | 909,200 | 37,569,337 | -0.86% |
| 2023-12-15 | 41.95 | 42.45 | 41.47 | 41.81 | 29.34 | qfq | 937,451 | 39,252,489 | 0.02% |
| 2023-12-14 | 43.00 | 43.25 | 41.77 | 41.80 | 29.33 | qfq | 1,362,700 | 57,583,057 | -2.50% |
| 2023-12-13 | 43.35 | 43.84 | 42.69 | 42.87 | 30.08 | qfq | 1,028,217 | 44,349,289 | -1.29% |
| 2023-12-12 | 43.78 | 43.94 | 43.22 | 43.43 | 30.48 | qfq | 1,108,134 | 48,175,538 | -1.18% |
| 2023-12-11 | 42.50 | 44.10 | 41.91 | 43.95 | 30.84 | qfq | 1,981,694 | 86,231,773 | 2.95% |
| 2023-12-08 | 42.60 | 43.15 | 41.62 | 42.69 | 29.96 | qfq | 2,027,344 | 85,812,293 | 0.23% |
| 2023-12-07 | 42.80 | 43.17 | 41.90 | 42.59 | 29.89 | qfq | 1,813,893 | 76,884,384 | -1.37% |
| 2023-12-06 | 43.51 | 44.29 | 42.63 | 43.18 | 30.30 | qfq | 2,069,023 | 89,791,175 | -1.46% |
| 2023-12-05 | 47.03 | 47.19 | 43.50 | 43.82 | 30.75 | qfq | 3,306,608 | 149,343,822 | -7.75% |
| 2023-12-04 | 47.38 | 47.69 | 46.50 | 47.50 | 33.33 | qfq | 2,153,010 | 101,269,258 | -0.42% |
| 2023-12-01 | 48.01 | 48.50 | 45.92 | 47.70 | 33.47 | qfq | 3,555,439 | 167,028,575 | -1.75% |
| 2023-11-30 | 49.60 | 50.48 | 48.13 | 48.55 | 34.07 | qfq | 4,321,853 | 212,915,312 | -4.18% |
| 2023-11-29 | 48.15 | 52.20 | 47.60 | 50.67 | 35.56 | qfq | 6,320,550 | 313,952,463 | 4.35% |
| 2023-11-28 | 46.98 | 49.70 | 46.93 | 48.56 | 34.08 | qfq | 4,473,380 | 215,990,419 | 1.97% |
| 2023-11-27 | 49.01 | 50.16 | 46.81 | 47.62 | 33.42 | qfq | 4,695,977 | 225,088,125 | -2.22% |
| 2023-11-24 | 50.05 | 50.68 | 48.00 | 48.70 | 34.18 | qfq | 5,708,499 | 279,726,943 | -4.08% |
| 2023-11-23 | 45.48 | 53.30 | 45.10 | 50.77 | 35.63 | qfq | 10,465,461 | 521,084,376 | 11.63% |
| 2023-11-22 | 46.00 | 46.70 | 45.26 | 45.48 | 31.92 | qfq | 2,227,300 | 102,065,750 | -1.62% |
| 2023-11-21 | 47.35 | 47.98 | 46.15 | 46.23 | 32.44 | qfq | 3,046,527 | 142,942,934 | -1.28% |
| 2023-11-20 | 46.10 | 47.20 | 45.60 | 46.83 | 32.86 | qfq | 2,646,576 | 123,242,342 | 1.28% |
| 2023-11-17 | 44.70 | 46.70 | 44.65 | 46.24 | 32.45 | qfq | 3,094,021 | 142,456,880 | 1.87% |
| 2023-11-16 | 46.60 | 46.70 | 45.24 | 45.39 | 31.85 | qfq | 2,501,167 | 114,658,351 | -2.24% |
| 2023-11-15 | 46.01 | 46.87 | 44.91 | 46.43 | 32.58 | qfq | 4,179,132 | 191,791,855 | 1.11% |
| 2023-11-14 | 45.33 | 46.10 | 44.89 | 45.92 | 32.23 | qfq | 3,692,634 | 168,635,414 | 2.84% |
| 2023-11-13 | 43.73 | 44.67 | 43.72 | 44.65 | 31.33 | qfq | 1,949,794 | 86,535,080 | 1.52% |
| 2023-11-10 | 45.00 | 45.33 | 43.80 | 43.98 | 30.86 | qfq | 2,514,426 | 111,645,511 | -2.05% |
| 2023-11-09 | 45.88 | 45.88 | 44.68 | 44.90 | 31.51 | qfq | 3,099,686 | 140,005,728 | -2.67% |
| 2023-11-08 | 47.24 | 47.27 | 45.60 | 46.13 | 32.37 | qfq | 5,204,421 | 240,686,856 | -4.06% |
| 2023-11-07 | 47.26 | 48.76 | 46.55 | 48.08 | 33.74 | qfq | 7,023,425 | 334,959,389 | 1.74% |
| 2023-11-06 | 45.68 | 47.26 | 44.68 | 47.26 | 33.17 | qfq | 5,371,927 | 247,461,661 | 4.86% |
| 2023-11-03 | 44.88 | 46.49 | 44.47 | 45.07 | 31.63 | qfq | 4,141,554 | 188,292,878 | 1.14% |
| 2023-11-02 | 44.20 | 45.20 | 43.13 | 44.56 | 31.27 | qfq | 3,364,635 | 149,633,790 | -0.45% |
| 2023-11-01 | 43.00 | 46.49 | 42.30 | 44.76 | 31.41 | qfq | 4,210,525 | 187,297,009 | 4.09% |
| 2023-10-31 | 44.53 | 44.60 | 42.42 | 43.00 | 30.18 | qfq | 3,124,930 | 135,890,942 | -3.85% |
| 2023-10-30 | 43.03 | 45.00 | 42.80 | 44.72 | 31.38 | qfq | 4,011,865 | 176,027,308 | 1.41% |
| 2023-10-27 | 45.98 | 47.00 | 43.98 | 44.10 | 30.95 | qfq | 5,545,059 | 250,513,428 | -2.02% |
| 2023-10-26 | 42.70 | 45.85 | 42.60 | 45.01 | 31.59 | qfq | 5,435,816 | 240,617,408 | 4.99% |
| 2023-10-25 | 42.57 | 43.55 | 42.03 | 42.87 | 30.08 | qfq | 3,628,521 | 155,062,109 | 0.02% |
| 2023-10-24 | 40.38 | 42.89 | 40.21 | 42.86 | 30.08 | qfq | 3,893,417 | 163,676,417 | 4.79% |
| 2023-10-23 | 41.00 | 41.60 | 39.84 | 40.90 | 28.70 | qfq | 3,087,098 | 125,025,134 | -2.32% |
| 2023-10-20 | 41.00 | 43.59 | 40.93 | 41.87 | 29.38 | qfq | 3,409,634 | 144,488,019 | 0.48% |
| 2023-10-19 | 41.50 | 42.55 | 40.81 | 41.67 | 29.24 | qfq | 3,119,579 | 129,871,309 | -0.74% |
| 2023-10-18 | 43.42 | 43.42 | 41.55 | 41.98 | 29.46 | qfq | 5,082,058 | 215,345,189 | -5.34% |
| 2023-10-17 | 46.00 | 46.36 | 43.80 | 44.35 | 31.12 | qfq | 6,394,814 | 285,317,203 | -8.97% |
| 2023-10-16 | 48.53 | 51.50 | 48.19 | 48.72 | 34.19 | qfq | 8,553,562 | 422,221,723 | 2.87% |
| 2023-10-13 | 45.38 | 53.10 | 45.33 | 47.36 | 33.24 | qfq | 9,521,105 | 458,979,914 | 6.79% |
| 2023-10-12 | 45.21 | 45.23 | 44.07 | 44.35 | 31.12 | qfq | 2,835,613 | 126,240,964 | -2.10% |
| 2023-10-11 | 44.20 | 45.76 | 43.71 | 45.30 | 31.79 | qfq | 3,389,443 | 151,820,604 | 1.55% |
| 2023-10-10 | 45.51 | 46.39 | 44.55 | 44.61 | 31.31 | qfq | 4,036,359 | 182,764,583 | -2.58% |
| 2023-10-09 | 46.88 | 47.51 | 45.61 | 45.79 | 32.13 | qfq | 3,324,220 | 153,843,279 | -1.44% |
| 2023-09-28 | 45.15 | 46.81 | 45.00 | 46.46 | 32.60 | qfq | 4,812,943 | 222,186,383 | 3.54% |
| 2023-09-27 | 45.90 | 46.55 | 44.81 | 44.87 | 31.49 | qfq | 4,310,618 | 197,324,971 | -3.05% |
| 2023-09-26 | 45.59 | 46.62 | 45.11 | 46.28 | 32.48 | qfq | 4,910,469 | 225,985,073 | 1.67% |
| 2023-09-25 | 45.91 | 46.50 | 45.23 | 45.52 | 31.94 | qfq | 3,699,030 | 169,429,446 | -1.24% |
| 2023-09-22 | 45.41 | 46.48 | 45.18 | 46.09 | 32.34 | qfq | 4,470,727 | 204,841,150 | 0.04% |
| 2023-09-21 | 48.37 | 48.77 | 45.97 | 46.07 | 32.33 | qfq | 5,508,907 | 259,188,773 | -4.48% |
| 2023-09-20 | 47.90 | 49.30 | 47.01 | 48.23 | 33.85 | qfq | 4,917,505 | 237,919,791 | -1.97% |
| 2023-09-19 | 49.70 | 50.50 | 47.47 | 49.20 | 34.53 | qfq | 7,005,631 | 342,460,490 | -0.99% |
| 2023-09-18 | 51.18 | 52.80 | 49.51 | 49.69 | 34.87 | qfq | 8,998,300 | 458,044,995 | -9.67% |
| 2023-09-15 | 60.50 | 61.20 | 54.97 | 55.01 | 38.60 | qfq | 10,556,530 | 601,591,123 | -11.03% |
| 2023-09-14 | 62.38 | 68.96 | 59.02 | 61.83 | 43.39 | qfq | 11,594,171 | 747,786,846 | -1.95% |
| 2023-09-13 | 56.56 | 68.48 | 56.56 | 63.06 | 44.25 | qfq | 12,683,849 | 805,258,478 | 6.88% |
| 2023-09-12 | 66.00 | 69.68 | 58.86 | 59.00 | 41.40 | qfq | 12,060,327 | 765,211,409 | -8.19% |