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
麦加芯彩603062.SH
最近收盘价34.852026-07-17
最近交易日2026-07-17
成交量（股）476,387
成交额（元）16,880,288
日线记录652
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-15 | cash_dividend | 1.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 1.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-13 | 2023-12-19 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 652 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 | 35.96 | 36.61 | 34.58 | 34.85 | 34.85 | qfq | 476,387 | 16,880,288 | -3.76% |
| 2026-07-16 | 36.34 | 36.82 | 35.85 | 36.21 | 36.21 | qfq | 466,700 | 16,989,298 | -1.12% |
| 2026-07-15 | 36.03 | 36.98 | 35.98 | 36.62 | 36.62 | qfq | 593,500 | 21,721,018 | 1.02% |
| 2026-07-14 | 36.00 | 36.39 | 35.01 | 36.25 | 36.25 | qfq | 833,172 | 29,769,264 | -0.03% |
| 2026-07-13 | 38.86 | 38.86 | 36.00 | 36.26 | 36.26 | qfq | 905,800 | 33,620,962 | -6.79% |
| 2026-07-10 | 38.85 | 39.18 | 37.66 | 38.90 | 38.90 | qfq | 700,200 | 27,094,276 | 1.67% |
| 2026-07-09 | 40.37 | 40.37 | 37.94 | 38.26 | 38.26 | qfq | 659,088 | 25,428,419 | -4.35% |
| 2026-07-08 | 40.44 | 41.58 | 39.85 | 40.00 | 40.00 | qfq | 490,401 | 19,956,475 | -2.89% |
| 2026-07-07 | 41.62 | 41.78 | 40.77 | 41.19 | 41.19 | qfq | 467,900 | 19,270,726 | 0.05% |
| 2026-07-06 | 40.93 | 41.97 | 40.47 | 41.17 | 41.17 | qfq | 527,500 | 21,784,830 | 0.51% |
| 2026-07-03 | 41.23 | 41.73 | 40.12 | 40.96 | 40.96 | qfq | 1,077,306 | 44,050,169 | -0.94% |
| 2026-07-02 | 42.06 | 42.21 | 40.96 | 41.35 | 41.35 | qfq | 1,269,600 | 52,825,641 | -1.50% |
| 2026-07-01 | 39.15 | 41.99 | 39.15 | 41.98 | 41.98 | qfq | 1,005,520 | 41,497,449 | 4.56% |
| 2026-06-30 | 40.00 | 40.40 | 38.81 | 40.15 | 40.15 | qfq | 770,600 | 30,583,696 | 3.91% |
| 2026-06-29 | 41.41 | 41.41 | 37.58 | 38.64 | 38.64 | qfq | 731,700 | 28,062,841 | -0.36% |
| 2026-06-26 | 39.26 | 39.80 | 38.22 | 38.78 | 38.78 | qfq | 579,031 | 22,445,058 | -1.57% |
| 2026-06-25 | 41.31 | 41.51 | 38.96 | 39.40 | 39.40 | qfq | 1,284,371 | 50,992,814 | -4.65% |
| 2026-06-24 | 41.41 | 41.50 | 40.50 | 41.32 | 41.32 | qfq | 569,915 | 23,392,093 | 0.61% |
| 2026-06-23 | 41.05 | 41.87 | 40.65 | 41.07 | 41.07 | qfq | 531,600 | 21,963,859 | 0.17% |
| 2026-06-22 | 41.93 | 41.98 | 39.80 | 41.00 | 41.00 | qfq | 1,128,600 | 45,745,645 | -1.47% |
| 2026-06-18 | 42.02 | 42.30 | 40.80 | 41.61 | 41.61 | qfq | 671,600 | 28,037,838 | 0.51% |
| 2026-06-17 | 41.72 | 41.72 | 41.05 | 41.40 | 41.40 | qfq | 415,500 | 17,151,294 | -0.14% |
| 2026-06-16 | 42.19 | 42.19 | 41.30 | 41.46 | 41.46 | qfq | 582,100 | 24,193,939 | -1.40% |
| 2026-06-15 | 42.88 | 43.37 | 41.61 | 42.05 | 42.05 | qfq | 760,882 | 32,225,116 | -0.87% |
| 2026-06-12 | 43.35 | 43.50 | 42.06 | 42.42 | 42.42 | qfq | 614,800 | 26,235,623 | -1.58% |
| 2026-06-11 | 42.26 | 43.98 | 42.13 | 43.10 | 43.10 | qfq | 1,075,400 | 46,307,921 | 2.11% |
| 2026-06-10 | 41.09 | 42.99 | 40.71 | 42.21 | 42.21 | qfq | 1,094,300 | 46,028,841 | 2.73% |
| 2026-06-09 | 41.00 | 41.50 | 40.42 | 41.09 | 41.09 | qfq | 388,600 | 15,952,289 | 0.74% |
| 2026-06-08 | 42.14 | 42.27 | 40.34 | 40.79 | 40.79 | qfq | 768,565 | 31,686,266 | -4.25% |
| 2026-06-05 | 42.98 | 43.66 | 42.10 | 42.60 | 42.60 | qfq | 625,037 | 26,889,125 | -0.91% |
| 2026-06-04 | 44.12 | 44.30 | 42.70 | 42.99 | 42.99 | qfq | 650,200 | 28,110,069 | -2.56% |
| 2026-06-03 | 43.59 | 44.83 | 43.15 | 44.12 | 44.12 | qfq | 777,600 | 34,340,376 | 1.19% |
| 2026-06-02 | 44.56 | 44.78 | 43.05 | 43.60 | 43.60 | qfq | 684,300 | 29,839,931 | -2.15% |
| 2026-06-01 | 43.85 | 44.87 | 43.28 | 44.56 | 44.56 | qfq | 863,700 | 38,343,864 | 1.90% |
| 2026-05-29 | 45.30 | 45.62 | 43.52 | 43.73 | 43.73 | qfq | 1,070,698 | 47,429,612 | -4.21% |
| 2026-05-28 | 45.86 | 46.15 | 44.71 | 45.65 | 45.65 | qfq | 770,998 | 35,052,632 | -0.33% |
| 2026-05-27 | 47.21 | 47.26 | 45.50 | 45.80 | 45.80 | qfq | 827,398 | 38,121,888 | -2.86% |
| 2026-05-26 | 47.99 | 48.21 | 46.38 | 47.15 | 47.15 | qfq | 933,851 | 43,793,248 | -2.18% |
| 2026-05-25 | 47.66 | 48.68 | 47.06 | 48.20 | 48.20 | qfq | 1,128,500 | 54,079,218 | 0.79% |
| 2026-05-22 | 47.81 | 48.45 | 46.93 | 47.82 | 47.82 | qfq | 1,246,500 | 59,348,015 | -0.10% |
| 2026-05-21 | 51.25 | 51.74 | 47.72 | 47.87 | 47.87 | qfq | 1,496,622 | 74,053,911 | -6.60% |
| 2026-05-20 | 52.00 | 52.27 | 51.01 | 51.25 | 51.25 | qfq | 858,512 | 44,105,924 | -1.61% |
| 2026-05-19 | 52.17 | 52.55 | 51.01 | 52.09 | 52.09 | qfq | 771,000 | 39,924,635 | -0.31% |
| 2026-05-18 | 53.50 | 53.50 | 51.50 | 52.25 | 52.25 | qfq | 1,335,081 | 69,588,512 | -2.97% |
| 2026-05-15 | 53.07 | 54.97 | 53.07 | 53.85 | 53.85 | qfq | 1,551,900 | 83,869,323 | -0.19% |
| 2026-05-14 | 55.67 | 55.67 | 53.50 | 53.95 | 52.93 | qfq | 1,239,485 | 67,136,696 | -2.03% |
| 2026-05-13 | 55.45 | 56.40 | 54.90 | 55.07 | 54.03 | qfq | 1,193,018 | 66,056,714 | -1.13% |
| 2026-05-12 | 56.00 | 57.27 | 55.01 | 55.70 | 54.65 | qfq | 1,656,983 | 92,681,356 | -0.18% |
| 2026-05-11 | 58.00 | 58.50 | 55.60 | 55.80 | 54.75 | qfq | 2,749,236 | 156,163,116 | -2.04% |
| 2026-05-08 | 56.43 | 58.50 | 55.75 | 56.96 | 55.88 | qfq | 2,116,902 | 121,434,234 | 0.74% |
| 2026-05-07 | 54.55 | 56.99 | 54.47 | 56.54 | 55.47 | qfq | 2,281,088 | 127,814,548 | 3.74% |
| 2026-05-06 | 53.89 | 55.26 | 53.75 | 54.50 | 53.47 | qfq | 1,350,782 | 73,640,332 | 1.40% |
| 2026-04-30 | 53.85 | 54.90 | 52.92 | 53.75 | 52.73 | qfq | 1,185,029 | 63,709,797 | -1.01% |
| 2026-04-29 | 52.13 | 54.98 | 51.59 | 54.30 | 53.27 | qfq | 2,139,276 | 115,293,391 | 2.09% |
| 2026-04-28 | 51.27 | 54.26 | 50.80 | 53.19 | 52.18 | qfq | 3,667,584 | 192,073,504 | -2.67% |
| 2026-04-27 | 52.60 | 57.00 | 52.59 | 54.65 | 53.62 | qfq | 3,621,167 | 198,264,705 | 3.43% |
| 2026-04-24 | 51.10 | 52.97 | 50.82 | 52.84 | 51.84 | qfq | 2,552,103 | 133,300,109 | 2.60% |
| 2026-04-23 | 49.30 | 51.77 | 48.42 | 51.50 | 50.53 | qfq | 2,344,901 | 118,346,996 | 4.15% |
| 2026-04-22 | 50.80 | 50.80 | 49.06 | 49.45 | 48.52 | qfq | 1,596,885 | 79,322,493 | -2.64% |
| 2026-04-21 | 50.06 | 51.10 | 49.58 | 50.79 | 49.83 | qfq | 1,439,771 | 72,624,653 | 1.46% |
| 2026-04-20 | 49.76 | 50.38 | 49.30 | 50.06 | 49.11 | qfq | 828,531 | 41,420,034 | -0.14% |
| 2026-04-17 | 50.44 | 50.67 | 49.75 | 50.13 | 49.18 | qfq | 907,800 | 45,532,943 | -0.61% |
| 2026-04-16 | 49.51 | 50.67 | 49.28 | 50.44 | 49.49 | qfq | 954,300 | 47,994,757 | 1.86% |
| 2026-04-15 | 50.27 | 50.56 | 49.45 | 49.52 | 48.58 | qfq | 896,700 | 44,703,769 | -1.22% |
| 2026-04-14 | 50.30 | 50.90 | 49.70 | 50.13 | 49.18 | qfq | 1,057,626 | 53,106,913 | 0.02% |
| 2026-04-13 | 51.00 | 51.00 | 50.05 | 50.12 | 49.17 | qfq | 1,044,912 | 52,672,970 | -2.09% |
| 2026-04-10 | 50.00 | 51.77 | 49.81 | 51.19 | 50.22 | qfq | 1,602,109 | 82,139,541 | 2.94% |
| 2026-04-09 | 49.53 | 50.58 | 49.28 | 49.73 | 48.79 | qfq | 1,109,097 | 55,411,207 | 0.42% |
| 2026-04-08 | 48.32 | 49.60 | 47.90 | 49.52 | 48.58 | qfq | 1,239,535 | 60,723,857 | 3.43% |
| 2026-04-07 | 46.44 | 48.35 | 46.03 | 47.88 | 46.97 | qfq | 1,029,690 | 49,096,177 | 3.10% |
| 2026-04-03 | 46.50 | 47.27 | 45.93 | 46.44 | 45.56 | qfq | 688,500 | 32,017,194 | 0.26% |
| 2026-04-02 | 47.30 | 47.30 | 45.90 | 46.32 | 45.44 | qfq | 910,300 | 42,228,342 | -2.07% |
| 2026-04-01 | 47.21 | 48.44 | 47.06 | 47.30 | 46.41 | qfq | 1,370,300 | 65,303,470 | 2.18% |
| 2026-03-31 | 49.30 | 49.85 | 46.16 | 46.29 | 45.41 | qfq | 2,303,800 | 110,052,298 | -6.90% |
| 2026-03-30 | 49.80 | 50.96 | 49.44 | 49.72 | 48.78 | qfq | 957,400 | 47,895,092 | -0.82% |
| 2026-03-27 | 49.90 | 50.36 | 49.31 | 50.13 | 49.18 | qfq | 821,900 | 41,041,770 | 0.06% |
| 2026-03-26 | 50.99 | 51.25 | 49.60 | 50.10 | 49.15 | qfq | 1,308,390 | 65,922,877 | 0.00% |
| 2026-03-25 | 48.40 | 50.50 | 48.40 | 50.10 | 49.15 | qfq | 1,818,700 | 90,672,294 | 4.92% |
| 2026-03-24 | 46.95 | 47.79 | 45.57 | 47.75 | 46.85 | qfq | 1,587,206 | 73,916,155 | 3.85% |
| 2026-03-23 | 48.40 | 48.88 | 45.79 | 45.98 | 45.11 | qfq | 2,267,300 | 107,440,484 | -6.51% |
| 2026-03-20 | 51.50 | 51.71 | 48.78 | 49.18 | 48.25 | qfq | 2,526,097 | 125,758,015 | -3.95% |
| 2026-03-19 | 53.66 | 53.74 | 51.04 | 51.20 | 50.23 | qfq | 2,416,048 | 126,030,163 | -4.87% |
| 2026-03-18 | 54.59 | 55.20 | 52.77 | 53.82 | 52.80 | qfq | 2,546,600 | 136,267,688 | -1.21% |
| 2026-03-17 | 56.73 | 58.76 | 54.20 | 54.48 | 53.45 | qfq | 5,173,984 | 290,630,974 | -4.00% |
| 2026-03-16 | 57.28 | 59.98 | 56.14 | 56.75 | 55.68 | qfq | 6,592,012 | 379,677,862 | 0.82% |
| 2026-03-13 | 51.38 | 56.29 | 51.38 | 56.29 | 55.23 | qfq | 4,092,037 | 225,455,280 | 10.01% |
| 2026-03-12 | 50.70 | 51.96 | 50.40 | 51.17 | 50.20 | qfq | 901,811 | 46,173,736 | 0.43% |
| 2026-03-11 | 50.03 | 52.19 | 49.75 | 50.95 | 49.99 | qfq | 1,185,532 | 60,637,731 | 1.90% |
| 2026-03-10 | 49.22 | 50.10 | 48.93 | 50.00 | 49.05 | qfq | 582,419 | 28,988,405 | 2.29% |
| 2026-03-09 | 49.11 | 49.42 | 48.08 | 48.88 | 47.96 | qfq | 777,000 | 37,855,794 | -2.10% |
| 2026-03-06 | 48.30 | 50.07 | 48.00 | 49.93 | 48.99 | qfq | 647,400 | 32,007,635 | 3.25% |
| 2026-03-05 | 48.62 | 48.82 | 48.01 | 48.36 | 47.45 | qfq | 606,093 | 29,310,521 | 0.98% |
| 2026-03-04 | 48.35 | 49.93 | 47.77 | 47.89 | 46.98 | qfq | 815,679 | 39,554,539 | -2.68% |
| 2026-03-03 | 51.00 | 51.52 | 49.11 | 49.21 | 48.28 | qfq | 1,179,559 | 58,825,852 | -4.17% |
| 2026-03-02 | 51.51 | 52.35 | 50.81 | 51.35 | 50.38 | qfq | 914,100 | 47,052,112 | -1.29% |
| 2026-02-27 | 52.39 | 52.51 | 51.87 | 52.02 | 51.04 | qfq | 638,500 | 33,259,352 | -0.71% |
| 2026-02-26 | 51.91 | 52.69 | 51.69 | 52.39 | 51.40 | qfq | 746,015 | 38,966,205 | 0.50% |
| 2026-02-25 | 51.71 | 52.70 | 51.61 | 52.13 | 51.14 | qfq | 881,720 | 46,030,877 | 0.85% |
| 2026-02-24 | 50.94 | 52.29 | 50.59 | 51.69 | 50.71 | qfq | 852,500 | 44,011,980 | 1.97% |
| 2026-02-13 | 51.40 | 52.36 | 50.58 | 50.69 | 49.73 | qfq | 726,896 | 37,385,913 | -0.94% |
| 2026-02-12 | 51.51 | 52.30 | 51.00 | 51.17 | 50.20 | qfq | 783,302 | 40,239,026 | -1.14% |
| 2026-02-11 | 51.20 | 52.35 | 51.00 | 51.76 | 50.78 | qfq | 1,043,786 | 54,129,951 | 1.03% |
| 2026-02-10 | 51.65 | 51.77 | 51.04 | 51.23 | 50.26 | qfq | 593,409 | 30,429,434 | -0.29% |
| 2026-02-09 | 51.30 | 51.53 | 50.58 | 51.38 | 50.41 | qfq | 824,993 | 42,183,862 | 0.18% |
| 2026-02-06 | 50.18 | 52.63 | 49.76 | 51.29 | 50.32 | qfq | 1,380,348 | 71,122,615 | 0.43% |
| 2026-02-05 | 50.36 | 51.97 | 50.06 | 51.07 | 50.10 | qfq | 1,177,602 | 60,207,828 | 1.51% |
| 2026-02-04 | 49.88 | 50.49 | 49.71 | 50.31 | 49.36 | qfq | 823,550 | 41,229,929 | 0.34% |
| 2026-02-03 | 49.70 | 50.59 | 49.40 | 50.14 | 49.19 | qfq | 900,520 | 44,891,953 | 1.05% |
| 2026-02-02 | 51.08 | 51.08 | 49.62 | 49.62 | 48.68 | qfq | 1,054,208 | 52,878,234 | -3.35% |
| 2026-01-30 | 50.70 | 52.39 | 50.60 | 51.34 | 50.37 | qfq | 1,624,100 | 83,870,875 | 1.26% |
| 2026-01-29 | 52.01 | 52.32 | 50.50 | 50.70 | 49.74 | qfq | 1,557,787 | 79,799,170 | -3.11% |
| 2026-01-28 | 50.80 | 52.45 | 50.12 | 52.33 | 51.34 | qfq | 2,608,138 | 134,253,965 | 3.50% |
| 2026-01-27 | 49.40 | 50.88 | 48.27 | 50.56 | 49.60 | qfq | 2,018,710 | 100,801,538 | 2.53% |
| 2026-01-26 | 49.29 | 49.59 | 48.92 | 49.31 | 48.38 | qfq | 1,105,511 | 54,390,011 | 0.22% |
| 2026-01-23 | 49.88 | 50.00 | 49.04 | 49.20 | 48.27 | qfq | 1,184,697 | 58,359,904 | -1.17% |
| 2026-01-22 | 49.68 | 49.89 | 49.36 | 49.78 | 48.84 | qfq | 953,000 | 47,294,294 | 0.32% |
| 2026-01-21 | 49.18 | 49.88 | 48.90 | 49.62 | 48.68 | qfq | 914,158 | 45,220,663 | 0.89% |
| 2026-01-20 | 49.04 | 49.60 | 48.80 | 49.18 | 48.25 | qfq | 746,513 | 36,735,555 | 0.29% |
| 2026-01-19 | 48.03 | 49.21 | 47.80 | 49.04 | 48.11 | qfq | 924,582 | 45,061,688 | 2.00% |
| 2026-01-16 | 48.50 | 48.65 | 47.60 | 48.08 | 47.17 | qfq | 657,822 | 31,589,977 | -0.41% |
| 2026-01-15 | 47.88 | 48.50 | 47.68 | 48.28 | 47.37 | qfq | 1,143,605 | 55,088,601 | 0.88% |
| 2026-01-14 | 48.29 | 49.19 | 47.35 | 47.86 | 46.96 | qfq | 1,288,740 | 62,312,028 | -0.89% |
| 2026-01-13 | 48.02 | 49.80 | 47.93 | 48.29 | 47.38 | qfq | 1,663,776 | 81,614,827 | 0.37% |
| 2026-01-12 | 47.88 | 48.15 | 47.36 | 48.11 | 47.20 | qfq | 1,037,700 | 49,670,143 | 0.06% |
| 2026-01-09 | 48.50 | 48.68 | 47.90 | 48.08 | 47.17 | qfq | 1,092,988 | 52,695,366 | -0.83% |
| 2026-01-08 | 48.36 | 48.69 | 48.02 | 48.48 | 47.56 | qfq | 788,062 | 38,097,833 | 0.25% |
| 2026-01-07 | 47.99 | 48.77 | 47.72 | 48.36 | 47.45 | qfq | 744,398 | 35,999,094 | 0.90% |
| 2026-01-06 | 47.96 | 48.59 | 47.81 | 47.93 | 47.02 | qfq | 903,600 | 43,545,447 | -0.06% |
| 2026-01-05 | 47.31 | 48.30 | 47.02 | 47.96 | 47.05 | qfq | 987,184 | 47,189,877 | 1.46% |
| 2025-12-31 | 46.61 | 47.50 | 46.50 | 47.27 | 46.38 | qfq | 811,300 | 38,243,770 | 0.68% |
| 2025-12-30 | 46.29 | 47.05 | 46.00 | 46.95 | 46.06 | qfq | 824,170 | 38,342,509 | 1.49% |
| 2025-12-29 | 46.68 | 46.73 | 46.05 | 46.26 | 45.39 | qfq | 679,439 | 31,537,000 | -1.15% |
| 2025-12-26 | 47.01 | 47.36 | 46.50 | 46.80 | 45.92 | qfq | 548,900 | 25,692,210 | -0.76% |
| 2025-12-25 | 46.33 | 47.39 | 46.33 | 47.16 | 46.27 | qfq | 690,955 | 32,506,845 | 1.31% |
| 2025-12-24 | 46.30 | 47.27 | 46.30 | 46.55 | 45.67 | qfq | 804,941 | 37,661,749 | 0.11% |
| 2025-12-23 | 46.60 | 46.75 | 46.05 | 46.50 | 45.62 | qfq | 677,017 | 31,367,636 | -0.39% |
| 2025-12-22 | 46.90 | 46.94 | 46.50 | 46.68 | 45.80 | qfq | 462,705 | 21,600,292 | -0.09% |
| 2025-12-19 | 46.54 | 46.80 | 46.22 | 46.72 | 45.84 | qfq | 662,659 | 30,855,049 | 0.11% |
| 2025-12-18 | 47.00 | 47.00 | 45.91 | 46.67 | 45.79 | qfq | 1,121,010 | 51,885,525 | -0.91% |
| 2025-12-17 | 45.38 | 47.21 | 44.58 | 47.10 | 46.21 | qfq | 2,170,826 | 100,703,153 | 4.09% |
| 2025-12-16 | 45.08 | 45.25 | 43.92 | 45.25 | 44.39 | qfq | 744,727 | 33,144,270 | 0.47% |
| 2025-12-15 | 44.95 | 45.59 | 44.80 | 45.04 | 44.19 | qfq | 334,336 | 15,123,031 | -0.40% |
| 2025-12-12 | 45.05 | 45.43 | 44.77 | 45.22 | 44.37 | qfq | 501,500 | 22,612,062 | 0.31% |
| 2025-12-11 | 45.20 | 46.35 | 45.06 | 45.08 | 44.23 | qfq | 690,004 | 31,511,457 | -0.57% |
| 2025-12-10 | 45.21 | 45.78 | 44.95 | 45.34 | 44.48 | qfq | 383,295 | 17,326,806 | 0.18% |
| 2025-12-09 | 45.85 | 45.89 | 45.24 | 45.26 | 44.40 | qfq | 439,500 | 20,034,023 | -1.37% |
| 2025-12-08 | 46.25 | 46.59 | 45.71 | 45.89 | 45.02 | qfq | 678,442 | 31,157,025 | -1.08% |
| 2025-12-05 | 45.00 | 46.96 | 44.79 | 46.39 | 45.51 | qfq | 933,200 | 42,969,518 | 3.48% |
| 2025-12-04 | 45.00 | 45.25 | 44.31 | 44.83 | 43.98 | qfq | 260,800 | 11,716,682 | -0.31% |
| 2025-12-03 | 45.28 | 45.28 | 44.63 | 44.97 | 44.12 | qfq | 256,479 | 11,504,025 | 0.00% |
| 2025-12-02 | 45.25 | 45.49 | 44.93 | 44.97 | 44.12 | qfq | 332,590 | 14,997,621 | -0.68% |
| 2025-12-01 | 45.11 | 45.55 | 45.00 | 45.28 | 44.42 | qfq | 434,490 | 19,656,426 | 0.42% |
| 2025-11-28 | 44.95 | 45.45 | 44.82 | 45.09 | 44.24 | qfq | 417,300 | 18,849,585 | 0.60% |
| 2025-11-27 | 44.65 | 44.91 | 44.42 | 44.82 | 43.97 | qfq | 370,400 | 16,588,945 | 0.83% |
| 2025-11-26 | 44.55 | 44.87 | 44.34 | 44.45 | 43.61 | qfq | 471,981 | 21,051,546 | -0.02% |
| 2025-11-25 | 44.26 | 45.08 | 44.23 | 44.46 | 43.62 | qfq | 568,443 | 25,398,717 | 0.72% |
| 2025-11-24 | 44.00 | 44.78 | 43.88 | 44.14 | 43.31 | qfq | 581,694 | 25,682,389 | 0.41% |
| 2025-11-21 | 45.00 | 45.60 | 43.96 | 43.96 | 43.13 | qfq | 804,800 | 35,856,263 | -3.15% |
| 2025-11-20 | 46.50 | 46.81 | 45.26 | 45.39 | 44.53 | qfq | 757,184 | 34,642,336 | -2.35% |
| 2025-11-19 | 47.30 | 47.30 | 46.41 | 46.48 | 45.60 | qfq | 432,800 | 20,188,568 | -1.04% |
| 2025-11-18 | 47.10 | 47.48 | 46.88 | 46.97 | 46.08 | qfq | 401,300 | 18,929,829 | -0.61% |
| 2025-11-17 | 48.39 | 48.39 | 47.10 | 47.26 | 46.37 | qfq | 698,404 | 33,181,037 | -1.75% |
| 2025-11-14 | 48.00 | 48.66 | 47.80 | 48.10 | 47.19 | qfq | 508,590 | 24,593,789 | 0.06% |
| 2025-11-13 | 47.40 | 48.50 | 47.20 | 48.07 | 47.16 | qfq | 710,995 | 34,107,785 | 1.35% |
| 2025-11-12 | 49.06 | 49.07 | 47.43 | 47.43 | 46.53 | qfq | 1,110,562 | 53,224,309 | -3.32% |
| 2025-11-11 | 49.38 | 49.51 | 48.92 | 49.06 | 48.13 | qfq | 604,300 | 29,706,859 | -0.28% |
| 2025-11-10 | 49.15 | 49.39 | 48.96 | 49.20 | 48.27 | qfq | 446,130 | 21,944,666 | 0.49% |
| 2025-11-07 | 48.62 | 49.21 | 48.62 | 48.96 | 48.03 | qfq | 492,621 | 24,158,272 | 0.14% |
| 2025-11-06 | 48.63 | 49.25 | 48.63 | 48.89 | 47.97 | qfq | 598,800 | 29,318,409 | 0.53% |
| 2025-11-05 | 48.59 | 48.78 | 48.00 | 48.63 | 47.71 | qfq | 452,900 | 21,922,161 | -0.37% |
| 2025-11-04 | 49.32 | 49.58 | 48.64 | 48.81 | 47.89 | qfq | 652,430 | 31,991,434 | -1.05% |
| 2025-11-03 | 49.55 | 49.55 | 48.88 | 49.33 | 48.40 | qfq | 486,400 | 23,894,627 | 0.00% |
| 2025-10-31 | 48.65 | 49.65 | 48.61 | 49.33 | 48.40 | qfq | 811,070 | 40,019,155 | 0.92% |
| 2025-10-30 | 49.27 | 49.27 | 48.71 | 48.88 | 47.96 | qfq | 976,974 | 47,809,551 | -0.85% |
| 2025-10-29 | 49.91 | 49.91 | 49.12 | 49.30 | 48.37 | qfq | 1,319,001 | 65,028,006 | -0.60% |
| 2025-10-28 | 49.84 | 50.11 | 49.29 | 49.60 | 48.66 | qfq | 1,274,004 | 63,302,240 | -0.48% |
| 2025-10-27 | 50.51 | 50.60 | 49.11 | 49.84 | 48.90 | qfq | 2,665,781 | 132,378,839 | -2.08% |
| 2025-10-24 | 53.00 | 53.01 | 50.31 | 50.90 | 49.94 | qfq | 5,300,937 | 271,058,639 | -8.94% |
| 2025-10-23 | 54.08 | 56.10 | 53.01 | 55.90 | 54.84 | qfq | 1,879,112 | 103,368,625 | 3.54% |
| 2025-10-22 | 53.84 | 54.55 | 53.33 | 53.99 | 52.97 | qfq | 931,674 | 50,207,106 | -0.15% |
| 2025-10-21 | 52.19 | 54.44 | 51.73 | 54.07 | 53.05 | qfq | 1,338,475 | 71,309,248 | 4.08% |
| 2025-10-20 | 52.83 | 53.12 | 51.33 | 51.95 | 50.97 | qfq | 1,056,400 | 55,020,137 | -0.50% |
| 2025-10-17 | 54.62 | 55.03 | 52.00 | 52.21 | 51.22 | qfq | 1,417,000 | 75,143,388 | -4.38% |
| 2025-10-16 | 55.54 | 56.20 | 54.60 | 54.60 | 53.57 | qfq | 1,438,501 | 79,402,978 | -1.69% |
| 2025-10-15 | 53.89 | 57.07 | 53.89 | 55.54 | 54.49 | qfq | 3,071,800 | 170,261,021 | 4.30% |
| 2025-10-14 | 54.51 | 54.70 | 52.86 | 53.25 | 52.24 | qfq | 1,289,900 | 69,061,803 | -2.22% |
| 2025-10-13 | 53.48 | 54.62 | 52.79 | 54.46 | 53.43 | qfq | 1,116,800 | 60,348,224 | -0.27% |
| 2025-10-10 | 54.84 | 55.22 | 53.42 | 54.61 | 53.58 | qfq | 1,304,043 | 70,813,544 | -0.42% |
| 2025-10-09 | 55.82 | 56.09 | 54.61 | 54.84 | 53.80 | qfq | 1,897,416 | 104,715,113 | -0.78% |
| 2025-09-30 | 55.25 | 56.99 | 55.05 | 55.27 | 54.23 | qfq | 1,638,478 | 90,987,725 | 0.04% |
| 2025-09-29 | 53.68 | 56.15 | 53.50 | 55.25 | 54.21 | qfq | 2,653,626 | 146,220,187 | 4.25% |
| 2025-09-26 | 52.05 | 54.30 | 52.05 | 53.00 | 52.00 | qfq | 1,590,502 | 85,117,020 | 1.01% |
| 2025-09-25 | 53.16 | 53.28 | 52.03 | 52.47 | 51.48 | qfq | 1,401,901 | 73,824,836 | -1.37% |
| 2025-09-24 | 51.70 | 54.80 | 51.20 | 53.20 | 52.19 | qfq | 3,188,916 | 170,251,110 | 4.75% |
| 2025-09-23 | 50.90 | 52.52 | 49.40 | 50.79 | 49.17 | qfq | 1,219,103 | 61,423,234 | -0.35% |
| 2025-09-22 | 51.46 | 51.65 | 50.22 | 50.97 | 49.35 | qfq | 841,823 | 42,737,975 | -0.47% |
| 2025-09-19 | 50.76 | 51.67 | 50.76 | 51.21 | 49.58 | qfq | 725,800 | 37,199,192 | 0.81% |
| 2025-09-18 | 51.99 | 52.57 | 50.35 | 50.80 | 49.18 | qfq | 1,673,414 | 86,234,980 | -1.93% |
| 2025-09-17 | 52.37 | 52.37 | 51.22 | 51.80 | 50.15 | qfq | 1,000,800 | 51,798,753 | -0.59% |
| 2025-09-16 | 52.17 | 52.41 | 51.50 | 52.11 | 50.45 | qfq | 917,560 | 47,639,047 | 0.21% |
| 2025-09-15 | 53.80 | 53.80 | 52.00 | 52.00 | 50.34 | qfq | 1,241,310 | 65,042,761 | -2.82% |
| 2025-09-12 | 53.49 | 54.08 | 53.22 | 53.51 | 51.81 | qfq | 803,400 | 43,037,608 | 0.06% |
| 2025-09-11 | 53.29 | 53.69 | 52.98 | 53.48 | 51.78 | qfq | 889,000 | 47,413,104 | 0.36% |
| 2025-09-10 | 53.57 | 54.18 | 52.94 | 53.29 | 51.59 | qfq | 771,091 | 41,205,696 | -1.10% |
| 2025-09-09 | 53.72 | 54.30 | 52.71 | 53.88 | 52.16 | qfq | 1,471,900 | 78,768,270 | 0.24% |
| 2025-09-08 | 52.36 | 53.81 | 51.82 | 53.75 | 52.04 | qfq | 1,452,994 | 77,407,347 | 3.13% |
| 2025-09-05 | 51.50 | 52.38 | 50.10 | 52.12 | 50.46 | qfq | 1,341,743 | 69,392,566 | 3.25% |
| 2025-09-04 | 51.60 | 52.20 | 49.68 | 50.48 | 48.87 | qfq | 1,223,300 | 62,113,706 | -1.71% |
| 2025-09-03 | 52.88 | 53.39 | 51.27 | 51.36 | 49.72 | qfq | 1,397,400 | 72,599,843 | -2.67% |
| 2025-09-02 | 54.00 | 54.02 | 52.33 | 52.77 | 51.09 | qfq | 1,506,663 | 80,021,822 | -2.28% |
| 2025-09-01 | 54.27 | 55.39 | 53.53 | 54.00 | 52.28 | qfq | 1,679,309 | 91,300,829 | -0.52% |
| 2025-08-29 | 53.38 | 54.71 | 52.72 | 54.28 | 52.55 | qfq | 2,169,871 | 117,017,494 | 2.53% |
| 2025-08-28 | 52.25 | 53.53 | 51.50 | 52.94 | 51.25 | qfq | 2,059,000 | 108,637,570 | 1.63% |
| 2025-08-27 | 54.92 | 54.92 | 52.09 | 52.09 | 50.43 | qfq | 2,309,400 | 123,669,732 | -4.47% |
| 2025-08-26 | 55.19 | 55.67 | 54.36 | 54.53 | 52.79 | qfq | 1,274,454 | 69,894,111 | -1.25% |
| 2025-08-25 | 54.45 | 55.97 | 54.11 | 55.22 | 53.46 | qfq | 2,333,628 | 127,987,574 | 0.84% |
| 2025-08-22 | 56.99 | 57.18 | 53.69 | 54.76 | 53.02 | qfq | 3,444,318 | 190,980,687 | -4.00% |
| 2025-08-21 | 55.66 | 57.95 | 55.20 | 57.04 | 55.22 | qfq | 2,054,874 | 116,324,493 | 2.39% |
| 2025-08-20 | 55.70 | 55.98 | 53.77 | 55.71 | 53.94 | qfq | 2,080,625 | 114,399,607 | -0.09% |
| 2025-08-19 | 52.88 | 56.56 | 52.70 | 55.76 | 53.98 | qfq | 3,105,900 | 172,022,585 | 5.43% |
| 2025-08-18 | 52.60 | 53.48 | 51.73 | 52.89 | 51.21 | qfq | 1,827,477 | 95,941,158 | 1.83% |
| 2025-08-15 | 49.77 | 52.80 | 49.50 | 51.94 | 50.29 | qfq | 2,339,079 | 120,237,307 | 4.30% |
| 2025-08-14 | 49.86 | 50.10 | 49.49 | 49.80 | 48.21 | qfq | 1,193,279 | 59,386,962 | -0.12% |
| 2025-08-13 | 50.10 | 50.29 | 49.47 | 49.86 | 48.27 | qfq | 954,099 | 47,485,803 | -0.12% |
| 2025-08-12 | 50.66 | 50.88 | 49.57 | 49.92 | 48.33 | qfq | 1,028,600 | 51,444,949 | -1.46% |
| 2025-08-11 | 50.28 | 51.15 | 49.45 | 50.66 | 49.05 | qfq | 1,572,575 | 79,489,920 | 1.28% |
| 2025-08-08 | 49.99 | 50.90 | 49.16 | 50.02 | 48.43 | qfq | 1,937,006 | 96,784,695 | 0.83% |
| 2025-08-07 | 49.13 | 49.95 | 48.73 | 49.61 | 48.03 | qfq | 1,419,832 | 70,203,666 | 1.24% |
| 2025-08-06 | 48.80 | 49.39 | 48.80 | 49.00 | 47.44 | qfq | 1,085,548 | 53,324,663 | 0.00% |
| 2025-08-05 | 48.69 | 49.27 | 48.30 | 49.00 | 47.44 | qfq | 1,270,414 | 61,916,314 | 0.39% |
| 2025-08-04 | 46.70 | 49.30 | 46.15 | 48.81 | 47.26 | qfq | 2,116,528 | 102,655,457 | 3.65% |
| 2025-08-01 | 46.20 | 47.73 | 46.20 | 47.09 | 45.59 | qfq | 1,055,700 | 49,802,280 | 1.05% |
| 2025-07-31 | 47.49 | 48.00 | 46.10 | 46.60 | 45.12 | qfq | 1,516,017 | 71,067,864 | -1.71% |
| 2025-07-30 | 47.00 | 47.52 | 46.79 | 47.41 | 45.90 | qfq | 879,400 | 41,483,650 | 0.38% |
| 2025-07-29 | 47.83 | 47.83 | 46.80 | 47.23 | 45.73 | qfq | 908,300 | 42,811,350 | -0.78% |
| 2025-07-28 | 47.87 | 47.87 | 47.00 | 47.60 | 46.08 | qfq | 1,035,600 | 49,235,662 | -0.15% |
| 2025-07-25 | 46.78 | 47.95 | 46.38 | 47.67 | 46.15 | qfq | 1,328,397 | 62,567,601 | 1.45% |
| 2025-07-24 | 48.09 | 48.09 | 46.75 | 46.99 | 45.49 | qfq | 1,767,300 | 83,401,485 | -2.29% |
| 2025-07-23 | 48.86 | 49.15 | 47.73 | 48.09 | 46.56 | qfq | 1,248,000 | 60,055,237 | -1.58% |
| 2025-07-22 | 47.96 | 48.90 | 47.85 | 48.86 | 47.30 | qfq | 1,333,562 | 64,659,787 | 1.50% |
| 2025-07-21 | 48.00 | 48.58 | 47.28 | 48.14 | 46.61 | qfq | 1,165,302 | 55,927,586 | 0.96% |
| 2025-07-18 | 47.10 | 48.99 | 47.02 | 47.68 | 46.16 | qfq | 2,387,928 | 114,808,151 | 1.19% |
| 2025-07-17 | 46.53 | 47.72 | 46.53 | 47.12 | 45.62 | qfq | 1,899,900 | 89,823,911 | 0.64% |
| 2025-07-16 | 46.53 | 47.30 | 46.38 | 46.82 | 45.33 | qfq | 1,416,491 | 66,231,845 | -0.19% |
| 2025-07-15 | 46.95 | 47.39 | 46.18 | 46.91 | 45.42 | qfq | 1,647,100 | 76,804,811 | -0.95% |
| 2025-07-14 | 46.67 | 47.53 | 46.67 | 47.36 | 45.85 | qfq | 1,298,858 | 61,202,609 | 0.81% |
| 2025-07-11 | 47.68 | 47.90 | 46.08 | 46.98 | 45.48 | qfq | 2,197,186 | 102,745,352 | -1.24% |
| 2025-07-10 | 47.58 | 49.00 | 47.06 | 47.57 | 46.05 | qfq | 1,795,800 | 85,725,511 | -1.12% |
| 2025-07-09 | 47.50 | 50.23 | 47.50 | 48.11 | 46.58 | qfq | 3,486,860 | 170,702,923 | 2.45% |
| 2025-07-08 | 47.93 | 48.32 | 46.80 | 46.96 | 45.46 | qfq | 2,297,100 | 108,973,077 | -2.04% |
| 2025-07-07 | 44.51 | 47.98 | 44.51 | 47.94 | 46.41 | qfq | 3,216,783 | 150,955,175 | 6.25% |
| 2025-07-04 | 46.04 | 46.04 | 44.72 | 45.12 | 43.68 | qfq | 1,833,600 | 82,941,296 | -2.13% |
| 2025-07-03 | 45.10 | 46.54 | 44.53 | 46.10 | 44.63 | qfq | 3,138,650 | 143,562,938 | 3.60% |
| 2025-07-02 | 45.85 | 46.28 | 44.50 | 44.50 | 43.08 | qfq | 2,767,833 | 125,035,658 | 0.14% |
| 2025-07-01 | 44.11 | 45.02 | 43.47 | 44.44 | 43.02 | qfq | 2,184,008 | 96,836,321 | 1.07% |
| 2025-06-30 | 43.42 | 44.09 | 42.90 | 43.97 | 42.57 | qfq | 1,674,577 | 72,696,233 | 1.85% |
| 2025-06-27 | 42.71 | 43.80 | 42.71 | 43.17 | 41.80 | qfq | 1,418,440 | 61,364,711 | 1.08% |
| 2025-06-26 | 42.40 | 43.98 | 42.05 | 42.71 | 41.35 | qfq | 2,241,879 | 96,621,838 | 1.57% |
| 2025-06-25 | 41.76 | 42.60 | 41.39 | 42.05 | 40.71 | qfq | 1,315,638 | 55,260,783 | 0.72% |
| 2025-06-24 | 41.16 | 42.10 | 41.16 | 41.75 | 40.42 | qfq | 1,199,798 | 49,975,445 | 0.70% |
| 2025-06-23 | 40.73 | 42.37 | 40.51 | 41.46 | 40.14 | qfq | 1,265,800 | 52,619,026 | 1.82% |
| 2025-06-20 | 42.30 | 42.90 | 40.59 | 40.72 | 39.42 | qfq | 1,810,400 | 74,928,869 | -3.94% |
| 2025-06-19 | 43.29 | 43.47 | 42.19 | 42.39 | 41.04 | qfq | 701,239 | 29,930,812 | -2.35% |
| 2025-06-18 | 43.05 | 43.97 | 42.58 | 43.41 | 42.03 | qfq | 1,048,800 | 45,508,493 | 0.84% |
| 2025-06-17 | 42.65 | 43.19 | 42.47 | 43.05 | 41.68 | qfq | 592,670 | 25,363,178 | 0.49% |
| 2025-06-16 | 41.90 | 43.08 | 41.90 | 42.84 | 41.48 | qfq | 885,128 | 37,813,268 | 1.49% |
| 2025-06-13 | 43.01 | 43.30 | 42.10 | 42.21 | 40.87 | qfq | 882,400 | 37,520,190 | -2.06% |
| 2025-06-12 | 43.01 | 43.41 | 42.88 | 43.10 | 41.73 | qfq | 669,469 | 28,836,875 | -0.69% |
| 2025-06-11 | 43.65 | 43.78 | 43.03 | 43.40 | 42.02 | qfq | 633,766 | 27,556,183 | 0.00% |
| 2025-06-10 | 44.50 | 44.50 | 43.01 | 43.40 | 42.02 | qfq | 897,927 | 39,170,253 | -1.88% |
| 2025-06-09 | 44.12 | 44.71 | 43.92 | 44.23 | 42.82 | qfq | 798,200 | 35,343,773 | -0.09% |
| 2025-06-06 | 44.21 | 44.55 | 43.88 | 44.27 | 42.86 | qfq | 619,683 | 27,373,504 | -0.29% |
| 2025-06-05 | 44.58 | 44.58 | 43.54 | 44.40 | 42.99 | qfq | 817,909 | 35,998,370 | 0.73% |
| 2025-06-04 | 44.97 | 45.18 | 43.51 | 44.08 | 42.68 | qfq | 1,698,306 | 75,127,709 | -1.98% |
| 2025-06-03 | 44.40 | 45.29 | 44.20 | 44.97 | 43.54 | qfq | 966,269 | 43,182,525 | 0.49% |
| 2025-05-30 | 47.39 | 47.45 | 44.63 | 44.75 | 43.32 | qfq | 1,992,510 | 91,007,982 | -5.61% |
| 2025-05-29 | 47.58 | 47.90 | 46.69 | 47.41 | 45.90 | qfq | 1,342,800 | 63,551,562 | -0.38% |
| 2025-05-28 | 45.61 | 48.44 | 45.31 | 47.59 | 46.07 | qfq | 2,169,998 | 102,241,749 | 4.64% |
| 2025-05-27 | 44.88 | 46.16 | 44.55 | 45.48 | 44.03 | qfq | 702,200 | 31,818,346 | 0.82% |
| 2025-05-26 | 44.95 | 45.37 | 44.33 | 45.11 | 43.67 | qfq | 543,300 | 24,400,836 | -1.51% |
| 2025-05-23 | 47.00 | 47.00 | 45.01 | 45.80 | 43.32 | qfq | 720,400 | 33,275,586 | 0.02% |
| 2025-05-22 | 47.30 | 48.00 | 45.60 | 45.79 | 43.31 | qfq | 1,219,079 | 56,809,989 | -3.68% |
| 2025-05-21 | 47.93 | 48.60 | 47.23 | 47.54 | 44.96 | qfq | 824,911 | 39,247,129 | -1.33% |
| 2025-05-20 | 47.29 | 48.88 | 47.07 | 48.18 | 45.57 | qfq | 936,343 | 45,293,662 | 1.43% |
| 2025-05-19 | 46.35 | 48.45 | 45.90 | 47.50 | 44.92 | qfq | 1,528,429 | 72,391,478 | 2.00% |
| 2025-05-16 | 46.95 | 47.14 | 46.00 | 46.57 | 44.04 | qfq | 1,090,614 | 51,030,151 | -0.06% |
| 2025-05-15 | 49.00 | 49.85 | 46.49 | 46.60 | 44.07 | qfq | 1,954,424 | 93,799,586 | -2.06% |
| 2025-05-14 | 48.54 | 49.26 | 46.80 | 47.58 | 45.00 | qfq | 1,924,600 | 91,492,238 | -3.04% |
| 2025-05-13 | 48.48 | 50.29 | 48.10 | 49.07 | 46.41 | qfq | 2,528,002 | 125,225,523 | 2.14% |
| 2025-05-12 | 48.98 | 49.36 | 47.62 | 48.04 | 45.43 | qfq | 1,270,616 | 61,194,966 | -1.54% |
| 2025-05-09 | 49.11 | 49.30 | 47.76 | 48.79 | 46.14 | qfq | 1,258,803 | 60,976,616 | -0.93% |
| 2025-05-08 | 50.65 | 50.65 | 49.19 | 49.25 | 46.58 | qfq | 1,052,503 | 52,027,525 | -1.68% |
| 2025-05-07 | 50.14 | 51.33 | 49.01 | 50.09 | 47.37 | qfq | 2,061,119 | 103,541,092 | 0.58% |
| 2025-05-06 | 48.50 | 49.99 | 47.51 | 49.80 | 47.10 | qfq | 2,233,871 | 109,411,623 | 2.91% |
| 2025-04-30 | 48.99 | 49.83 | 48.19 | 48.39 | 45.76 | qfq | 1,745,065 | 85,063,380 | -1.83% |
| 2025-04-29 | 46.90 | 50.35 | 45.42 | 49.29 | 46.62 | qfq | 3,734,650 | 180,284,136 | 5.93% |
| 2025-04-28 | 45.23 | 47.16 | 45.00 | 46.53 | 44.01 | qfq | 1,577,242 | 72,827,774 | 2.65% |
| 2025-04-25 | 46.98 | 46.98 | 45.25 | 45.33 | 42.87 | qfq | 1,932,498 | 88,390,552 | -3.27% |
| 2025-04-24 | 46.88 | 47.97 | 46.50 | 46.86 | 44.32 | qfq | 1,228,958 | 57,921,240 | -0.47% |
| 2025-04-23 | 46.81 | 47.44 | 46.81 | 47.08 | 44.53 | qfq | 971,567 | 45,736,657 | 0.60% |
| 2025-04-22 | 47.46 | 47.90 | 46.33 | 46.80 | 44.26 | qfq | 2,363,200 | 110,969,031 | -2.13% |
| 2025-04-21 | 48.15 | 48.69 | 47.31 | 47.82 | 45.23 | qfq | 1,774,600 | 85,071,186 | -1.18% |
| 2025-04-18 | 49.46 | 50.29 | 47.50 | 48.39 | 45.76 | qfq | 1,949,867 | 94,687,799 | -3.51% |
| 2025-04-17 | 48.12 | 50.97 | 47.81 | 50.15 | 47.43 | qfq | 2,997,812 | 149,287,819 | 4.22% |
| 2025-04-16 | 48.02 | 49.36 | 47.80 | 48.12 | 45.51 | qfq | 1,546,300 | 75,123,967 | -0.58% |
| 2025-04-15 | 48.94 | 50.09 | 47.31 | 48.40 | 45.77 | qfq | 1,983,695 | 95,545,841 | -1.67% |
| 2025-04-14 | 49.50 | 49.88 | 48.51 | 49.22 | 46.55 | qfq | 2,117,700 | 104,200,626 | -1.30% |
| 2025-04-11 | 47.00 | 50.10 | 47.00 | 49.87 | 47.16 | qfq | 3,128,144 | 153,889,915 | 4.55% |
| 2025-04-10 | 48.88 | 48.88 | 47.07 | 47.70 | 45.11 | qfq | 3,409,788 | 163,275,754 | 0.46% |
| 2025-04-09 | 45.00 | 49.09 | 42.40 | 47.48 | 44.90 | qfq | 4,331,679 | 198,547,537 | 1.02% |
| 2025-04-08 | 49.49 | 50.37 | 45.33 | 47.00 | 44.45 | qfq | 5,768,321 | 269,551,856 | -6.69% |
| 2025-04-07 | 51.00 | 52.88 | 50.37 | 50.37 | 47.64 | qfq | 2,571,195 | 130,483,567 | -10.01% |
| 2025-04-03 | 52.21 | 55.97 | 50.01 | 55.97 | 52.93 | qfq | 6,196,596 | 327,047,788 | 4.34% |
| 2025-04-02 | 49.50 | 54.85 | 49.50 | 53.64 | 50.73 | qfq | 6,415,627 | 337,471,975 | 6.73% |
| 2025-04-01 | 48.00 | 50.59 | 46.94 | 50.26 | 47.53 | qfq | 6,513,216 | 317,766,213 | -0.18% |
| 2025-03-31 | 49.66 | 52.76 | 48.75 | 50.35 | 47.62 | qfq | 9,115,570 | 462,312,550 | 4.98% |
| 2025-03-28 | 46.75 | 47.96 | 46.10 | 47.96 | 45.36 | qfq | 2,221,796 | 105,617,674 | 10.00% |
| 2025-03-27 | 45.05 | 46.15 | 43.53 | 43.60 | 41.23 | qfq | 3,586,688 | 159,807,989 | -4.39% |
| 2025-03-26 | 42.44 | 47.00 | 42.44 | 45.60 | 43.13 | qfq | 4,454,195 | 201,856,186 | 3.47% |
| 2025-03-25 | 44.86 | 46.10 | 43.80 | 44.07 | 41.68 | qfq | 4,786,495 | 214,258,501 | 2.13% |
| 2025-03-24 | 42.33 | 43.48 | 41.25 | 43.15 | 40.81 | qfq | 2,268,612 | 95,609,516 | 2.23% |
| 2025-03-21 | 40.14 | 42.98 | 39.95 | 42.21 | 39.92 | qfq | 3,402,953 | 142,773,493 | 5.13% |
| 2025-03-20 | 40.44 | 40.79 | 39.85 | 40.15 | 37.97 | qfq | 959,541 | 38,589,488 | -0.30% |
| 2025-03-19 | 40.96 | 40.98 | 40.00 | 40.27 | 38.09 | qfq | 1,169,100 | 47,136,923 | -2.30% |
| 2025-03-18 | 39.88 | 41.71 | 39.53 | 41.22 | 38.98 | qfq | 1,808,806 | 73,957,617 | 3.49% |
| 2025-03-17 | 40.48 | 40.48 | 39.68 | 39.83 | 37.67 | qfq | 723,600 | 28,863,890 | -0.80% |
| 2025-03-14 | 40.12 | 40.84 | 39.45 | 40.15 | 37.97 | qfq | 1,015,600 | 40,550,279 | 0.07% |
| 2025-03-13 | 40.50 | 41.56 | 40.07 | 40.12 | 37.94 | qfq | 1,390,729 | 56,622,162 | -1.23% |
| 2025-03-12 | 39.91 | 40.95 | 38.88 | 40.62 | 38.42 | qfq | 2,596,600 | 104,136,069 | 1.83% |
| 2025-03-11 | 39.53 | 40.10 | 39.37 | 39.89 | 37.73 | qfq | 985,700 | 39,095,458 | -0.18% |
| 2025-03-10 | 38.50 | 40.30 | 38.25 | 39.96 | 37.79 | qfq | 2,088,700 | 82,713,234 | 4.66% |
| 2025-03-07 | 38.48 | 38.85 | 37.99 | 38.18 | 36.11 | qfq | 1,009,300 | 38,810,972 | -0.57% |
| 2025-03-06 | 38.17 | 39.09 | 38.01 | 38.40 | 36.32 | qfq | 1,203,600 | 46,426,401 | 0.60% |
| 2025-03-05 | 38.00 | 38.78 | 37.84 | 38.17 | 36.10 | qfq | 635,962 | 24,310,776 | 0.10% |
| 2025-03-04 | 37.55 | 38.15 | 37.33 | 38.13 | 36.06 | qfq | 543,100 | 20,628,716 | 1.54% |
| 2025-03-03 | 37.43 | 38.31 | 37.26 | 37.55 | 35.51 | qfq | 1,045,600 | 39,529,595 | 0.51% |
| 2025-02-28 | 37.78 | 37.80 | 37.21 | 37.36 | 35.33 | qfq | 629,800 | 23,570,265 | -1.11% |
| 2025-02-27 | 38.15 | 38.28 | 37.00 | 37.78 | 35.73 | qfq | 891,168 | 33,556,453 | -0.58% |
| 2025-02-26 | 37.90 | 38.59 | 37.70 | 38.00 | 35.94 | qfq | 909,100 | 34,669,884 | 0.11% |
| 2025-02-25 | 37.99 | 38.26 | 37.64 | 37.96 | 35.90 | qfq | 533,000 | 20,194,841 | -0.55% |
| 2025-02-24 | 38.43 | 38.58 | 37.32 | 38.17 | 36.10 | qfq | 1,161,838 | 44,203,958 | -0.75% |
| 2025-02-21 | 35.18 | 38.95 | 35.18 | 38.46 | 36.37 | qfq | 2,402,399 | 90,134,037 | 8.06% |
| 2025-02-20 | 35.76 | 35.96 | 35.09 | 35.59 | 33.66 | qfq | 607,700 | 21,608,508 | 0.06% |
| 2025-02-19 | 35.12 | 35.89 | 35.12 | 35.57 | 33.64 | qfq | 520,800 | 18,557,529 | 1.28% |
| 2025-02-18 | 36.15 | 36.23 | 34.87 | 35.12 | 33.21 | qfq | 938,815 | 33,268,977 | -2.85% |
| 2025-02-17 | 36.31 | 36.52 | 35.74 | 36.15 | 34.19 | qfq | 676,506 | 24,376,010 | -0.44% |
| 2025-02-14 | 36.23 | 36.89 | 36.23 | 36.31 | 34.34 | qfq | 457,889 | 16,691,241 | -0.38% |
| 2025-02-13 | 37.36 | 37.67 | 36.43 | 36.45 | 34.47 | qfq | 752,800 | 27,810,935 | -2.93% |
| 2025-02-12 | 37.70 | 37.73 | 37.37 | 37.55 | 35.51 | qfq | 336,300 | 12,619,526 | -0.66% |
| 2025-02-11 | 37.23 | 37.95 | 37.23 | 37.80 | 35.75 | qfq | 657,888 | 24,783,271 | 0.85% |
| 2025-02-10 | 37.46 | 37.50 | 37.06 | 37.48 | 35.45 | qfq | 423,626 | 15,799,929 | 0.00% |
| 2025-02-07 | 36.89 | 37.95 | 36.89 | 37.48 | 35.45 | qfq | 757,726 | 28,311,488 | 1.41% |
| 2025-02-06 | 36.87 | 37.29 | 36.61 | 36.96 | 34.95 | qfq | 623,300 | 22,963,298 | 0.03% |
| 2025-02-05 | 37.01 | 37.45 | 36.25 | 36.95 | 34.95 | qfq | 668,000 | 24,558,750 | -0.89% |
| 2025-01-27 | 37.90 | 38.18 | 37.11 | 37.28 | 35.26 | qfq | 404,826 | 15,207,037 | -0.98% |
| 2025-01-24 | 37.49 | 37.88 | 37.21 | 37.65 | 35.61 | qfq | 519,000 | 19,469,013 | 0.00% |
| 2025-01-23 | 37.78 | 38.72 | 37.40 | 37.65 | 35.61 | qfq | 953,703 | 36,332,277 | 0.59% |
| 2025-01-22 | 37.34 | 37.49 | 36.85 | 37.43 | 35.40 | qfq | 567,288 | 21,100,089 | 0.21% |
| 2025-01-21 | 37.60 | 37.79 | 37.05 | 37.35 | 35.32 | qfq | 682,627 | 25,490,669 | -0.40% |
| 2025-01-20 | 36.01 | 37.70 | 35.70 | 37.50 | 35.47 | qfq | 1,641,801 | 61,139,011 | 4.37% |
| 2025-01-17 | 34.65 | 35.98 | 34.34 | 35.93 | 33.98 | qfq | 910,855 | 32,144,277 | 3.69% |
| 2025-01-16 | 34.90 | 35.40 | 34.50 | 34.65 | 32.77 | qfq | 539,543 | 18,845,087 | -0.80% |
| 2025-01-15 | 35.16 | 35.45 | 34.73 | 34.93 | 33.03 | qfq | 357,116 | 12,494,935 | -0.91% |
| 2025-01-14 | 33.85 | 35.43 | 33.85 | 35.25 | 33.34 | qfq | 665,816 | 23,278,510 | 3.31% |
| 2025-01-13 | 34.04 | 34.29 | 33.67 | 34.12 | 32.27 | qfq | 533,100 | 18,086,213 | -0.03% |
| 2025-01-10 | 34.89 | 35.11 | 34.11 | 34.13 | 32.28 | qfq | 446,017 | 15,408,502 | -2.32% |
| 2025-01-09 | 34.30 | 35.22 | 34.22 | 34.94 | 33.04 | qfq | 545,838 | 19,036,552 | 1.04% |
| 2025-01-08 | 34.37 | 34.95 | 33.51 | 34.58 | 32.70 | qfq | 694,226 | 23,787,425 | -0.12% |
| 2025-01-07 | 34.39 | 35.05 | 34.13 | 34.62 | 32.74 | qfq | 1,056,557 | 36,653,980 | 0.67% |
| 2025-01-06 | 33.70 | 34.62 | 33.52 | 34.39 | 32.52 | qfq | 525,234 | 17,995,321 | 1.15% |
| 2025-01-03 | 35.55 | 36.18 | 33.98 | 34.00 | 32.16 | qfq | 745,269 | 25,979,231 | -5.08% |
| 2025-01-02 | 36.01 | 36.72 | 35.30 | 35.82 | 33.88 | qfq | 901,597 | 32,524,724 | -0.47% |
| 2024-12-31 | 35.28 | 36.60 | 35.28 | 35.99 | 34.04 | qfq | 1,378,871 | 49,759,990 | 2.16% |
| 2024-12-30 | 35.18 | 35.66 | 34.85 | 35.23 | 33.32 | qfq | 440,139 | 15,491,721 | -0.79% |
| 2024-12-27 | 35.48 | 35.95 | 35.32 | 35.51 | 33.58 | qfq | 554,590 | 19,780,916 | 0.03% |
| 2024-12-26 | 35.01 | 35.55 | 35.00 | 35.50 | 33.57 | qfq | 402,238 | 14,237,796 | 0.82% |
| 2024-12-25 | 35.90 | 35.95 | 34.73 | 35.21 | 33.30 | qfq | 574,377 | 20,162,539 | -1.62% |
| 2024-12-24 | 35.24 | 35.88 | 35.09 | 35.79 | 33.85 | qfq | 408,164 | 14,500,421 | 2.11% |
| 2024-12-23 | 35.91 | 36.08 | 34.91 | 35.05 | 33.15 | qfq | 776,318 | 27,494,355 | -2.37% |
| 2024-12-20 | 36.98 | 36.98 | 35.70 | 35.90 | 33.95 | qfq | 623,770 | 22,556,126 | 0.08% |
| 2024-12-19 | 35.80 | 36.08 | 35.32 | 35.87 | 33.92 | qfq | 581,900 | 20,746,405 | -0.69% |
| 2024-12-18 | 36.30 | 36.63 | 35.53 | 36.12 | 34.16 | qfq | 607,523 | 21,987,316 | 0.81% |
| 2024-12-17 | 39.90 | 39.90 | 35.83 | 35.83 | 33.89 | qfq | 1,207,378 | 44,809,556 | -5.76% |
| 2024-12-16 | 38.22 | 38.40 | 37.78 | 38.02 | 35.96 | qfq | 441,200 | 16,782,800 | -0.21% |
| 2024-12-13 | 39.27 | 39.48 | 38.03 | 38.10 | 36.03 | qfq | 708,600 | 27,341,767 | -3.05% |
| 2024-12-12 | 39.41 | 39.58 | 39.10 | 39.30 | 37.17 | qfq | 626,121 | 24,645,913 | -0.23% |
| 2024-12-11 | 39.09 | 39.49 | 38.85 | 39.39 | 37.25 | qfq | 639,900 | 25,113,497 | 1.26% |
| 2024-12-10 | 39.80 | 40.15 | 38.90 | 38.90 | 36.79 | qfq | 845,436 | 33,404,027 | -0.51% |
| 2024-12-09 | 39.68 | 39.73 | 38.50 | 39.10 | 36.98 | qfq | 959,454 | 37,513,960 | -1.46% |
| 2024-12-06 | 39.21 | 40.10 | 38.81 | 39.68 | 37.53 | qfq | 1,059,163 | 41,867,951 | 1.25% |
| 2024-12-05 | 39.03 | 39.94 | 38.80 | 39.19 | 37.06 | qfq | 883,802 | 34,759,403 | 0.36% |
| 2024-12-04 | 39.70 | 40.00 | 38.64 | 39.05 | 36.93 | qfq | 1,140,200 | 44,752,890 | -2.47% |
| 2024-12-03 | 41.00 | 41.00 | 39.40 | 40.04 | 37.87 | qfq | 1,348,527 | 53,870,519 | -1.18% |
| 2024-12-02 | 42.34 | 42.34 | 40.13 | 40.52 | 38.32 | qfq | 2,644,138 | 107,908,441 | 0.00% |
| 2024-11-29 | 37.03 | 40.52 | 36.84 | 40.52 | 38.32 | qfq | 1,783,128 | 69,972,786 | 9.99% |
| 2024-11-28 | 37.00 | 37.38 | 36.60 | 36.84 | 34.84 | qfq | 618,367 | 22,829,458 | -1.10% |
| 2024-11-27 | 36.54 | 37.25 | 35.66 | 37.25 | 35.23 | qfq | 931,600 | 34,137,629 | 2.34% |
| 2024-11-26 | 36.99 | 36.99 | 36.16 | 36.40 | 34.43 | qfq | 575,186 | 21,000,462 | -1.09% |
| 2024-11-25 | 37.25 | 37.65 | 36.14 | 36.80 | 34.80 | qfq | 1,004,418 | 36,973,644 | 0.44% |
| 2024-11-22 | 38.91 | 38.91 | 36.61 | 36.64 | 34.65 | qfq | 1,277,371 | 48,036,533 | -5.83% |
| 2024-11-21 | 39.61 | 39.61 | 38.42 | 38.91 | 36.80 | qfq | 903,425 | 35,031,564 | -1.77% |
| 2024-11-20 | 38.68 | 39.73 | 38.28 | 39.61 | 37.46 | qfq | 914,425 | 35,882,511 | 2.38% |
| 2024-11-19 | 37.69 | 38.70 | 37.30 | 38.69 | 36.59 | qfq | 640,405 | 24,289,730 | 3.04% |
| 2024-11-18 | 38.15 | 38.72 | 37.37 | 37.55 | 35.51 | qfq | 792,749 | 30,141,879 | -1.57% |
| 2024-11-15 | 39.48 | 39.52 | 38.10 | 38.15 | 36.08 | qfq | 853,660 | 33,188,294 | -2.93% |
| 2024-11-14 | 40.60 | 40.86 | 39.11 | 39.30 | 37.17 | qfq | 1,081,630 | 43,222,619 | -3.03% |
| 2024-11-13 | 42.68 | 42.68 | 40.00 | 40.53 | 38.33 | qfq | 2,312,816 | 94,171,439 | -4.66% |
| 2024-11-12 | 43.97 | 44.66 | 42.20 | 42.51 | 40.20 | qfq | 1,682,566 | 72,714,344 | -3.34% |
| 2024-11-11 | 43.42 | 44.69 | 43.42 | 43.98 | 41.59 | qfq | 1,113,735 | 48,868,128 | 0.76% |
| 2024-11-08 | 43.49 | 45.46 | 43.33 | 43.65 | 41.28 | qfq | 1,253,229 | 55,628,394 | -0.52% |
| 2024-11-07 | 43.80 | 44.21 | 43.12 | 43.88 | 41.50 | qfq | 909,596 | 39,671,736 | -0.11% |
| 2024-11-06 | 44.19 | 44.92 | 43.63 | 43.93 | 41.55 | qfq | 1,008,828 | 44,487,944 | -0.57% |
| 2024-11-05 | 44.18 | 45.07 | 43.11 | 44.18 | 41.78 | qfq | 1,996,714 | 87,972,889 | 0.00% |
| 2024-11-04 | 40.99 | 45.08 | 40.98 | 44.18 | 41.78 | qfq | 2,906,768 | 126,589,786 | 7.81% |
| 2024-11-01 | 41.37 | 41.84 | 39.86 | 40.98 | 38.76 | qfq | 1,473,484 | 60,421,450 | -1.73% |
| 2024-10-31 | 42.08 | 42.60 | 41.11 | 41.70 | 39.44 | qfq | 1,531,503 | 64,078,144 | -0.90% |
| 2024-10-30 | 40.81 | 42.96 | 40.80 | 42.08 | 39.80 | qfq | 2,687,807 | 113,249,026 | 2.63% |
| 2024-10-29 | 40.50 | 42.18 | 40.20 | 41.00 | 38.78 | qfq | 4,188,204 | 173,541,908 | 1.99% |
| 2024-10-28 | 37.43 | 41.00 | 37.43 | 40.20 | 38.02 | qfq | 3,145,084 | 125,096,776 | 7.40% |
| 2024-10-25 | 38.17 | 38.24 | 36.89 | 37.43 | 35.40 | qfq | 1,534,614 | 57,261,809 | -2.14% |
| 2024-10-24 | 38.06 | 39.86 | 38.06 | 38.25 | 36.17 | qfq | 2,233,865 | 87,082,249 | 1.24% |
| 2024-10-23 | 37.33 | 39.11 | 37.11 | 37.78 | 35.73 | qfq | 2,550,037 | 97,774,907 | 1.21% |
| 2024-10-22 | 36.60 | 37.82 | 36.09 | 37.33 | 35.30 | qfq | 1,466,797 | 54,481,160 | 2.58% |
| 2024-10-21 | 35.30 | 36.58 | 34.49 | 36.39 | 34.42 | qfq | 1,817,833 | 65,238,057 | 4.75% |
| 2024-10-18 | 33.00 | 35.07 | 32.85 | 34.74 | 32.86 | qfq | 1,590,360 | 54,708,950 | 4.80% |
| 2024-10-17 | 33.00 | 33.96 | 32.74 | 33.15 | 31.35 | qfq | 917,760 | 30,624,520 | 1.38% |
| 2024-10-16 | 33.34 | 33.35 | 32.50 | 32.70 | 30.93 | qfq | 633,004 | 20,781,941 | -2.56% |
| 2024-10-15 | 34.01 | 34.35 | 33.34 | 33.56 | 31.22 | qfq | 803,319 | 27,223,299 | -1.64% |
| 2024-10-14 | 33.76 | 34.34 | 33.40 | 34.12 | 31.74 | qfq | 771,186 | 26,180,795 | 1.76% |
| 2024-10-11 | 35.28 | 35.28 | 33.38 | 33.53 | 31.19 | qfq | 1,082,805 | 36,831,842 | -5.01% |
| 2024-10-10 | 35.52 | 35.97 | 34.30 | 35.30 | 32.84 | qfq | 1,087,291 | 38,387,975 | 0.03% |
| 2024-10-09 | 37.06 | 37.28 | 35.29 | 35.29 | 32.83 | qfq | 1,945,167 | 70,613,938 | -6.74% |
| 2024-10-08 | 40.10 | 40.13 | 36.31 | 37.84 | 35.20 | qfq | 3,764,027 | 143,659,592 | 3.16% |
| 2024-09-30 | 35.50 | 36.97 | 34.18 | 36.68 | 34.12 | qfq | 3,531,642 | 126,084,432 | 9.10% |
| 2024-09-27 | 32.70 | 34.00 | 32.40 | 33.62 | 31.27 | qfq | 1,981,481 | 65,880,791 | 2.41% |
| 2024-09-26 | 32.16 | 32.83 | 31.50 | 32.83 | 30.54 | qfq | 2,831,540 | 91,195,799 | 2.56% |
| 2024-09-25 | 29.40 | 32.01 | 29.40 | 32.01 | 29.78 | qfq | 1,353,970 | 42,314,873 | 10.00% |
| 2024-09-24 | 28.08 | 29.10 | 28.08 | 29.10 | 27.07 | qfq | 860,110 | 24,751,487 | 2.94% |
| 2024-09-23 | 27.66 | 29.10 | 27.61 | 28.27 | 26.30 | qfq | 870,464 | 24,709,268 | 1.62% |
| 2024-09-20 | 28.20 | 28.45 | 27.65 | 27.82 | 25.88 | qfq | 385,267 | 10,729,036 | -1.35% |
| 2024-09-19 | 28.06 | 28.54 | 27.69 | 28.20 | 26.23 | qfq | 451,649 | 12,702,125 | 1.95% |
| 2024-09-18 | 28.30 | 28.30 | 27.28 | 27.66 | 25.73 | qfq | 411,702 | 11,363,184 | -1.21% |
| 2024-09-13 | 29.26 | 29.26 | 28.00 | 28.00 | 26.05 | qfq | 427,684 | 12,157,558 | -3.05% |
| 2024-09-12 | 29.37 | 29.56 | 28.88 | 28.88 | 26.87 | qfq | 529,725 | 15,507,693 | -0.96% |
| 2024-09-11 | 29.11 | 29.40 | 28.93 | 29.16 | 27.13 | qfq | 453,703 | 13,241,381 | 0.17% |
| 2024-09-10 | 29.02 | 29.26 | 28.51 | 29.11 | 27.08 | qfq | 430,737 | 12,443,599 | 0.03% |
| 2024-09-09 | 29.09 | 29.37 | 28.81 | 29.10 | 27.07 | qfq | 384,649 | 11,184,525 | -0.10% |
| 2024-09-06 | 29.54 | 29.66 | 29.06 | 29.13 | 27.10 | qfq | 581,504 | 16,982,606 | -1.55% |
| 2024-09-05 | 29.80 | 29.99 | 29.42 | 29.59 | 27.53 | qfq | 419,151 | 12,433,260 | -0.44% |
| 2024-09-04 | 30.10 | 30.39 | 29.70 | 29.72 | 27.65 | qfq | 457,936 | 13,712,825 | -1.43% |
| 2024-09-03 | 29.30 | 30.39 | 29.30 | 30.15 | 28.05 | qfq | 1,000,326 | 30,083,190 | 2.62% |
| 2024-09-02 | 29.82 | 30.20 | 29.28 | 29.38 | 27.33 | qfq | 625,579 | 18,562,852 | -1.44% |
| 2024-08-30 | 31.00 | 31.00 | 29.55 | 29.81 | 27.73 | qfq | 1,064,011 | 31,937,283 | -0.23% |
| 2024-08-29 | 29.50 | 29.89 | 29.31 | 29.88 | 27.80 | qfq | 655,333 | 19,433,024 | 0.84% |
| 2024-08-28 | 28.43 | 29.80 | 28.43 | 29.63 | 27.56 | qfq | 928,119 | 27,173,721 | 3.67% |
| 2024-08-27 | 29.05 | 29.28 | 28.53 | 28.58 | 26.59 | qfq | 887,299 | 25,586,587 | -1.62% |
| 2024-08-26 | 27.90 | 30.30 | 27.69 | 29.05 | 27.02 | qfq | 1,393,013 | 40,647,589 | 4.50% |
| 2024-08-23 | 28.40 | 28.47 | 27.77 | 27.80 | 25.86 | qfq | 749,800 | 20,968,791 | -2.15% |
| 2024-08-22 | 29.87 | 29.87 | 28.36 | 28.41 | 26.43 | qfq | 953,434 | 27,573,048 | -3.04% |
| 2024-08-21 | 29.34 | 29.98 | 29.20 | 29.30 | 27.26 | qfq | 483,035 | 14,284,932 | -0.44% |
| 2024-08-20 | 29.97 | 30.40 | 29.35 | 29.43 | 27.38 | qfq | 551,926 | 16,422,737 | -2.29% |
| 2024-08-19 | 29.89 | 30.70 | 29.81 | 30.12 | 28.02 | qfq | 655,237 | 19,794,240 | 0.10% |
| 2024-08-16 | 30.95 | 30.95 | 30.08 | 30.09 | 27.99 | qfq | 650,600 | 19,815,858 | -2.59% |
| 2024-08-15 | 30.61 | 31.24 | 30.19 | 30.89 | 28.74 | qfq | 798,653 | 24,593,450 | 0.68% |
| 2024-08-14 | 31.16 | 31.18 | 30.65 | 30.68 | 28.54 | qfq | 589,272 | 18,186,505 | -1.79% |
| 2024-08-13 | 31.31 | 31.67 | 30.78 | 31.24 | 29.06 | qfq | 863,383 | 26,789,088 | -0.98% |
| 2024-08-12 | 32.20 | 32.32 | 30.99 | 31.55 | 29.35 | qfq | 1,579,872 | 49,810,984 | -1.71% |
| 2024-08-09 | 32.87 | 33.52 | 31.94 | 32.10 | 29.86 | qfq | 1,730,406 | 56,626,198 | -2.34% |
| 2024-08-08 | 32.00 | 34.68 | 31.66 | 32.87 | 30.58 | qfq | 2,931,750 | 98,227,183 | 2.24% |
| 2024-08-07 | 31.26 | 32.28 | 30.89 | 32.15 | 29.91 | qfq | 1,662,000 | 52,614,548 | 2.39% |
| 2024-08-06 | 30.81 | 31.40 | 30.70 | 31.40 | 29.21 | qfq | 1,543,976 | 48,161,022 | 2.21% |
| 2024-08-05 | 30.13 | 31.79 | 30.13 | 30.72 | 28.58 | qfq | 1,853,712 | 57,627,991 | 0.62% |
| 2024-08-02 | 30.44 | 31.23 | 30.31 | 30.53 | 28.40 | qfq | 936,812 | 28,829,103 | -0.49% |
| 2024-08-01 | 30.89 | 31.00 | 30.50 | 30.68 | 28.54 | qfq | 959,575 | 29,439,985 | -0.65% |
| 2024-07-31 | 30.00 | 30.90 | 29.51 | 30.88 | 28.73 | qfq | 1,107,479 | 33,878,014 | 3.07% |
| 2024-07-30 | 29.69 | 30.10 | 29.34 | 29.96 | 27.87 | qfq | 634,343 | 18,879,587 | 0.81% |
| 2024-07-29 | 30.01 | 30.27 | 29.65 | 29.72 | 27.65 | qfq | 626,588 | 18,698,249 | -1.49% |
| 2024-07-26 | 29.63 | 30.29 | 29.56 | 30.17 | 28.07 | qfq | 723,336 | 21,705,977 | 1.75% |
| 2024-07-25 | 29.27 | 30.20 | 29.14 | 29.65 | 27.58 | qfq | 809,839 | 24,126,328 | 0.78% |
| 2024-07-24 | 29.70 | 30.10 | 28.88 | 29.42 | 27.37 | qfq | 1,012,707 | 29,920,002 | 0.93% |
| 2024-07-23 | 30.20 | 30.20 | 29.10 | 29.15 | 27.12 | qfq | 623,029 | 18,434,692 | -3.16% |
| 2024-07-22 | 29.85 | 30.38 | 29.81 | 30.10 | 28.00 | qfq | 531,506 | 15,960,410 | 0.27% |
| 2024-07-19 | 29.24 | 30.13 | 29.08 | 30.02 | 27.93 | qfq | 645,678 | 19,240,579 | 1.94% |
| 2024-07-18 | 29.90 | 29.90 | 29.12 | 29.45 | 27.40 | qfq | 750,594 | 22,114,911 | -1.83% |
| 2024-07-17 | 29.95 | 30.24 | 29.78 | 30.00 | 27.91 | qfq | 518,573 | 15,590,987 | 0.00% |
| 2024-07-16 | 30.20 | 30.46 | 29.75 | 30.00 | 27.91 | qfq | 562,544 | 16,883,384 | 0.13% |
| 2024-07-15 | 30.80 | 30.82 | 29.92 | 29.96 | 27.87 | qfq | 649,830 | 19,587,875 | -2.79% |
| 2024-07-12 | 31.52 | 31.52 | 30.72 | 30.82 | 28.67 | qfq | 648,206 | 20,108,168 | -1.94% |
| 2024-07-11 | 30.99 | 31.52 | 30.89 | 31.43 | 29.24 | qfq | 731,780 | 22,889,628 | 3.15% |
| 2024-07-10 | 30.31 | 30.89 | 29.79 | 30.47 | 28.34 | qfq | 574,042 | 17,557,356 | 0.26% |
| 2024-07-09 | 30.07 | 30.49 | 29.37 | 30.39 | 28.27 | qfq | 728,314 | 21,847,291 | 1.47% |
| 2024-07-08 | 31.06 | 31.11 | 29.84 | 29.95 | 27.86 | qfq | 787,360 | 23,887,953 | -3.82% |
| 2024-07-05 | 31.06 | 31.50 | 30.75 | 31.14 | 28.97 | qfq | 511,248 | 15,879,839 | -0.32% |
| 2024-07-04 | 31.95 | 32.00 | 30.88 | 31.24 | 29.06 | qfq | 917,167 | 28,766,794 | -2.22% |
| 2024-07-03 | 32.70 | 32.70 | 31.52 | 31.95 | 29.72 | qfq | 1,237,160 | 39,507,777 | -2.29% |
| 2024-07-02 | 33.36 | 33.57 | 32.55 | 32.70 | 30.42 | qfq | 747,714 | 24,730,468 | -1.98% |
| 2024-07-01 | 33.34 | 34.00 | 32.84 | 33.36 | 31.03 | qfq | 572,792 | 19,035,500 | 0.45% |
| 2024-06-28 | 33.58 | 34.07 | 32.95 | 33.21 | 30.89 | qfq | 997,031 | 33,503,424 | -1.80% |
| 2024-06-27 | 34.00 | 34.69 | 33.82 | 33.82 | 31.46 | qfq | 591,079 | 20,211,265 | -1.83% |
| 2024-06-26 | 34.35 | 34.50 | 33.67 | 34.45 | 32.05 | qfq | 822,890 | 28,112,788 | 0.20% |
| 2024-06-25 | 32.38 | 34.65 | 32.38 | 34.38 | 31.98 | qfq | 2,086,059 | 70,660,379 | 4.31% |
| 2024-06-24 | 35.90 | 36.00 | 32.92 | 32.96 | 30.66 | qfq | 2,094,358 | 71,366,023 | -8.27% |
| 2024-06-21 | 36.49 | 37.00 | 35.49 | 35.93 | 33.42 | qfq | 920,524 | 33,246,990 | -1.16% |
| 2024-06-20 | 37.29 | 37.40 | 36.33 | 36.35 | 33.81 | qfq | 1,164,113 | 42,868,238 | -3.25% |
| 2024-06-19 | 37.37 | 37.80 | 37.22 | 37.57 | 34.95 | qfq | 1,119,490 | 42,023,221 | 0.51% |
| 2024-06-18 | 37.10 | 37.66 | 37.10 | 37.38 | 34.77 | qfq | 907,558 | 33,881,844 | 0.40% |
| 2024-06-17 | 37.36 | 37.65 | 37.11 | 37.23 | 34.63 | qfq | 628,990 | 23,473,551 | -0.85% |
| 2024-06-14 | 38.00 | 38.10 | 37.40 | 37.55 | 34.93 | qfq | 817,168 | 30,720,588 | -0.77% |
| 2024-06-13 | 38.40 | 39.13 | 37.68 | 37.84 | 35.20 | qfq | 1,681,681 | 64,270,124 | -1.43% |
| 2024-06-12 | 37.52 | 38.76 | 37.50 | 38.39 | 35.71 | qfq | 1,355,789 | 51,935,306 | 0.58% |
| 2024-06-11 | 36.94 | 38.24 | 36.22 | 38.17 | 35.51 | qfq | 2,270,757 | 84,903,085 | 5.79% |
| 2024-06-07 | 36.18 | 36.45 | 35.60 | 36.08 | 33.56 | qfq | 1,073,721 | 38,717,196 | 0.89% |
| 2024-06-06 | 37.36 | 37.60 | 35.40 | 35.76 | 33.27 | qfq | 1,912,802 | 69,790,006 | -4.08% |
| 2024-06-05 | 38.38 | 39.56 | 37.28 | 37.28 | 34.68 | qfq | 2,237,673 | 85,831,927 | -4.24% |
| 2024-06-04 | 40.10 | 40.49 | 38.70 | 38.93 | 36.21 | qfq | 2,110,345 | 82,437,886 | -2.65% |
| 2024-06-03 | 41.26 | 41.68 | 39.85 | 39.99 | 37.20 | qfq | 1,697,214 | 68,919,144 | -2.01% |
| 2024-05-31 | 40.61 | 41.29 | 40.25 | 40.81 | 37.96 | qfq | 1,002,674 | 40,944,900 | 0.49% |
| 2024-05-30 | 41.80 | 41.83 | 40.51 | 40.61 | 37.78 | qfq | 1,515,997 | 62,185,398 | -2.17% |
| 2024-05-29 | 40.00 | 41.98 | 39.63 | 41.51 | 38.61 | qfq | 2,223,111 | 91,388,922 | 3.80% |
| 2024-05-28 | 40.44 | 40.66 | 39.67 | 39.99 | 37.20 | qfq | 1,469,957 | 58,898,855 | -0.97% |
| 2024-05-27 | 41.79 | 41.80 | 39.60 | 40.38 | 37.56 | qfq | 2,220,478 | 89,590,466 | -6.09% |
| 2024-05-24 | 43.30 | 44.10 | 42.67 | 43.00 | 38.79 | qfq | 2,979,585 | 128,748,535 | -0.28% |
| 2024-05-23 | 44.95 | 44.99 | 42.53 | 43.12 | 38.90 | qfq | 4,294,823 | 186,539,064 | -5.91% |
| 2024-05-22 | 43.49 | 46.99 | 43.49 | 45.83 | 41.34 | qfq | 6,096,001 | 277,435,688 | 6.36% |
| 2024-05-21 | 43.94 | 45.50 | 42.88 | 43.09 | 38.87 | qfq | 4,149,411 | 183,200,458 | -1.28% |
| 2024-05-20 | 42.99 | 44.33 | 42.10 | 43.65 | 39.38 | qfq | 5,470,713 | 235,287,430 | 1.87% |
| 2024-05-17 | 39.28 | 42.85 | 39.20 | 42.85 | 38.66 | qfq | 3,371,383 | 141,569,285 | 10.01% |
| 2024-05-16 | 38.00 | 39.24 | 38.00 | 38.95 | 35.14 | qfq | 1,359,300 | 52,856,648 | 2.23% |
| 2024-05-15 | 38.01 | 38.60 | 37.56 | 38.10 | 34.37 | qfq | 997,749 | 38,155,413 | -0.08% |
| 2024-05-14 | 37.95 | 38.55 | 37.95 | 38.13 | 34.40 | qfq | 977,168 | 37,367,408 | 0.21% |
| 2024-05-13 | 38.95 | 39.25 | 37.87 | 38.05 | 34.33 | qfq | 1,384,208 | 53,015,756 | -2.26% |
| 2024-05-10 | 39.83 | 39.98 | 38.72 | 38.93 | 35.12 | qfq | 1,920,625 | 75,099,577 | -2.67% |
| 2024-05-09 | 38.80 | 41.39 | 38.70 | 40.00 | 36.08 | qfq | 2,671,448 | 106,510,297 | 3.07% |
| 2024-05-08 | 39.57 | 40.40 | 38.70 | 38.81 | 35.01 | qfq | 3,103,079 | 122,545,053 | -0.21% |
| 2024-05-07 | 38.12 | 38.92 | 38.11 | 38.89 | 35.08 | qfq | 2,205,759 | 84,991,165 | 1.07% |
| 2024-05-06 | 37.26 | 38.78 | 37.25 | 38.48 | 34.71 | qfq | 1,869,827 | 71,638,609 | 4.25% |
| 2024-04-30 | 37.73 | 38.13 | 36.86 | 36.91 | 33.30 | qfq | 1,387,000 | 51,718,993 | -2.28% |
| 2024-04-29 | 37.00 | 37.99 | 37.00 | 37.77 | 34.07 | qfq | 1,213,135 | 45,749,311 | 1.92% |
| 2024-04-26 | 36.33 | 37.22 | 36.10 | 37.06 | 33.43 | qfq | 1,239,042 | 45,505,361 | 1.98% |
| 2024-04-25 | 36.60 | 37.00 | 36.06 | 36.34 | 32.78 | qfq | 1,112,400 | 40,807,221 | -0.55% |
| 2024-04-24 | 36.81 | 36.87 | 36.29 | 36.54 | 32.96 | qfq | 1,264,492 | 46,222,443 | 0.03% |
| 2024-04-23 | 37.38 | 37.38 | 35.08 | 36.53 | 32.95 | qfq | 2,153,107 | 78,153,209 | -3.69% |
| 2024-04-22 | 37.58 | 38.34 | 36.89 | 37.93 | 34.22 | qfq | 1,746,900 | 66,199,557 | 1.09% |
| 2024-04-19 | 37.50 | 38.25 | 36.92 | 37.52 | 33.85 | qfq | 1,879,458 | 70,444,943 | -0.87% |
| 2024-04-18 | 37.13 | 38.50 | 36.13 | 37.85 | 34.15 | qfq | 2,492,700 | 92,834,537 | 1.10% |
| 2024-04-17 | 36.50 | 37.83 | 36.36 | 37.44 | 33.78 | qfq | 1,570,158 | 58,643,190 | 3.17% |
| 2024-04-16 | 38.21 | 38.60 | 36.01 | 36.29 | 32.74 | qfq | 1,714,946 | 63,538,393 | -6.92% |
| 2024-04-15 | 41.55 | 42.08 | 38.34 | 38.99 | 35.17 | qfq | 2,115,200 | 84,537,785 | -2.53% |
| 2024-04-12 | 40.75 | 40.90 | 39.12 | 40.00 | 36.08 | qfq | 1,917,230 | 76,489,262 | -1.45% |
| 2024-04-11 | 40.65 | 41.65 | 39.98 | 40.59 | 36.62 | qfq | 1,226,200 | 50,011,876 | 0.37% |
| 2024-04-10 | 41.79 | 42.56 | 40.29 | 40.44 | 36.48 | qfq | 1,247,700 | 51,568,745 | -3.09% |
| 2024-04-09 | 41.48 | 42.56 | 40.89 | 41.73 | 37.65 | qfq | 1,386,792 | 57,881,800 | 3.16% |
| 2024-04-08 | 43.35 | 43.59 | 40.30 | 40.45 | 36.49 | qfq | 1,389,715 | 57,672,502 | -7.18% |
| 2024-04-03 | 44.77 | 44.90 | 43.12 | 43.58 | 39.31 | qfq | 784,800 | 34,375,345 | -2.13% |
| 2024-04-02 | 45.00 | 45.25 | 43.64 | 44.53 | 40.17 | qfq | 1,630,127 | 72,339,197 | 1.97% |
| 2024-04-01 | 43.20 | 44.84 | 43.20 | 43.67 | 39.40 | qfq | 1,606,945 | 70,685,963 | 1.42% |
| 2024-03-29 | 40.69 | 44.50 | 40.20 | 43.06 | 38.85 | qfq | 1,638,168 | 69,909,119 | 5.67% |
| 2024-03-28 | 40.30 | 41.28 | 39.92 | 40.75 | 36.76 | qfq | 844,300 | 34,436,670 | 1.12% |
| 2024-03-27 | 42.16 | 42.41 | 40.24 | 40.30 | 36.36 | qfq | 760,540 | 31,369,383 | -4.41% |
| 2024-03-26 | 42.40 | 43.36 | 41.63 | 42.16 | 38.03 | qfq | 761,379 | 32,235,518 | -0.80% |
| 2024-03-25 | 43.01 | 44.65 | 42.49 | 42.50 | 38.34 | qfq | 1,111,245 | 48,419,529 | -3.82% |
| 2024-03-22 | 46.70 | 46.70 | 44.19 | 44.19 | 39.86 | qfq | 1,086,000 | 48,923,725 | -4.33% |
| 2024-03-21 | 46.80 | 47.11 | 45.70 | 46.19 | 41.67 | qfq | 1,762,700 | 81,561,033 | -1.01% |
| 2024-03-20 | 46.02 | 47.15 | 46.02 | 46.66 | 42.09 | qfq | 868,309 | 40,440,493 | 0.84% |
| 2024-03-19 | 46.78 | 47.15 | 46.03 | 46.27 | 41.74 | qfq | 648,900 | 30,163,156 | -0.86% |
| 2024-03-18 | 45.78 | 46.68 | 45.51 | 46.67 | 42.10 | qfq | 932,503 | 42,969,928 | 2.37% |
| 2024-03-15 | 45.78 | 46.20 | 45.38 | 45.59 | 41.13 | qfq | 953,732 | 43,480,953 | -0.68% |
| 2024-03-14 | 46.88 | 47.60 | 45.47 | 45.90 | 41.41 | qfq | 813,017 | 37,605,886 | -2.28% |
| 2024-03-13 | 46.82 | 47.43 | 46.60 | 46.97 | 42.37 | qfq | 906,910 | 42,544,674 | -0.38% |
| 2024-03-12 | 46.21 | 47.38 | 46.21 | 47.15 | 42.54 | qfq | 994,000 | 46,748,207 | 2.03% |
| 2024-03-11 | 45.88 | 47.11 | 45.60 | 46.21 | 41.69 | qfq | 1,439,936 | 66,538,462 | 1.12% |
| 2024-03-08 | 45.52 | 46.10 | 45.04 | 45.70 | 41.23 | qfq | 444,906 | 20,218,895 | 0.42% |
| 2024-03-07 | 46.60 | 47.20 | 45.30 | 45.51 | 41.06 | qfq | 571,742 | 26,466,915 | -2.55% |
| 2024-03-06 | 45.66 | 47.60 | 45.53 | 46.70 | 42.13 | qfq | 810,200 | 37,772,306 | 1.30% |
| 2024-03-05 | 46.99 | 47.29 | 45.80 | 46.10 | 41.59 | qfq | 630,358 | 29,202,406 | -2.33% |
| 2024-03-04 | 47.75 | 48.25 | 46.58 | 47.20 | 42.58 | qfq | 827,682 | 39,055,990 | -1.17% |
| 2024-03-01 | 46.90 | 48.00 | 46.50 | 47.76 | 43.09 | qfq | 868,600 | 41,193,949 | 1.23% |
| 2024-02-29 | 45.53 | 48.20 | 45.51 | 47.18 | 42.56 | qfq | 1,335,300 | 62,567,321 | 2.57% |
| 2024-02-28 | 48.59 | 49.00 | 45.97 | 46.00 | 41.50 | qfq | 1,446,820 | 68,293,342 | -5.49% |
| 2024-02-27 | 47.74 | 48.74 | 47.57 | 48.67 | 43.91 | qfq | 669,571 | 32,403,317 | 1.42% |
| 2024-02-26 | 49.00 | 49.40 | 47.61 | 47.99 | 43.29 | qfq | 1,161,800 | 56,060,834 | -2.02% |
| 2024-02-23 | 47.73 | 49.29 | 47.73 | 48.98 | 44.19 | qfq | 1,163,990 | 56,568,903 | 2.53% |
| 2024-02-22 | 45.80 | 47.88 | 45.51 | 47.77 | 43.09 | qfq | 1,502,221 | 71,047,947 | 4.21% |
| 2024-02-21 | 43.94 | 47.17 | 43.63 | 45.84 | 41.35 | qfq | 1,981,598 | 91,054,707 | 3.69% |
| 2024-02-20 | 43.03 | 45.00 | 43.01 | 44.21 | 39.88 | qfq | 948,828 | 41,852,097 | 1.40% |
| 2024-02-19 | 42.86 | 44.21 | 42.50 | 43.60 | 39.33 | qfq | 2,078,017 | 90,656,582 | 3.61% |
| 2024-02-08 | 38.23 | 42.08 | 36.25 | 42.08 | 37.96 | qfq | 2,205,760 | 86,966,061 | 10.01% |
| 2024-02-07 | 38.88 | 40.94 | 37.95 | 38.25 | 34.51 | qfq | 2,162,432 | 85,544,251 | -1.49% |
| 2024-02-06 | 37.21 | 40.31 | 35.94 | 38.83 | 35.03 | qfq | 1,662,166 | 63,152,763 | 4.21% |
| 2024-02-05 | 40.40 | 40.50 | 37.25 | 37.26 | 33.61 | qfq | 1,427,293 | 54,557,792 | -9.14% |
| 2024-02-02 | 43.01 | 43.81 | 39.88 | 41.01 | 37.00 | qfq | 1,379,219 | 57,356,272 | -5.57% |
| 2024-02-01 | 42.66 | 45.40 | 42.20 | 43.43 | 39.18 | qfq | 1,562,973 | 68,624,842 | 2.19% |
| 2024-01-31 | 44.47 | 45.07 | 42.40 | 42.50 | 38.34 | qfq | 1,368,022 | 59,340,885 | -4.28% |
| 2024-01-30 | 46.77 | 47.00 | 44.30 | 44.40 | 40.05 | qfq | 2,199,593 | 100,239,985 | -8.26% |
| 2024-01-29 | 49.76 | 51.24 | 47.89 | 48.40 | 43.66 | qfq | 1,685,350 | 82,771,762 | 1.47% |
| 2024-01-26 | 48.60 | 48.95 | 47.60 | 47.70 | 43.03 | qfq | 906,995 | 43,712,519 | -2.55% |
| 2024-01-25 | 48.01 | 49.18 | 47.60 | 48.95 | 44.16 | qfq | 1,033,301 | 50,250,540 | 0.84% |
| 2024-01-24 | 48.70 | 49.07 | 47.21 | 48.54 | 43.79 | qfq | 1,016,926 | 48,871,006 | -1.28% |
| 2024-01-23 | 47.87 | 49.90 | 46.53 | 49.17 | 44.36 | qfq | 1,684,025 | 81,482,116 | 3.73% |
| 2024-01-22 | 51.99 | 51.99 | 47.06 | 47.40 | 42.76 | qfq | 961,287 | 47,084,693 | -6.10% |
| 2024-01-19 | 51.65 | 52.20 | 50.48 | 50.48 | 45.54 | qfq | 603,399 | 30,822,944 | -2.55% |
| 2024-01-18 | 51.77 | 52.10 | 50.44 | 51.80 | 46.73 | qfq | 964,776 | 49,288,202 | -0.38% |
| 2024-01-17 | 54.00 | 54.00 | 52.00 | 52.00 | 46.91 | qfq | 963,000 | 50,764,322 | -4.41% |
| 2024-01-16 | 53.95 | 54.40 | 53.01 | 54.40 | 49.08 | qfq | 1,317,030 | 70,666,810 | 0.37% |
| 2024-01-15 | 55.40 | 56.37 | 53.81 | 54.20 | 48.89 | qfq | 1,641,537 | 89,445,783 | -3.04% |
| 2024-01-12 | 56.01 | 57.90 | 55.66 | 55.90 | 50.43 | qfq | 1,689,594 | 96,054,625 | -0.36% |
| 2024-01-11 | 56.30 | 56.70 | 54.10 | 56.10 | 50.61 | qfq | 1,841,463 | 102,182,246 | -0.53% |
| 2024-01-10 | 55.30 | 57.20 | 53.90 | 56.40 | 50.88 | qfq | 1,300,071 | 72,639,647 | 1.90% |
| 2024-01-09 | 57.24 | 57.57 | 55.21 | 55.35 | 49.93 | qfq | 1,013,731 | 56,926,267 | -3.30% |
| 2024-01-08 | 58.98 | 59.49 | 57.00 | 57.24 | 51.64 | qfq | 770,344 | 44,687,535 | -3.64% |
| 2024-01-05 | 59.28 | 60.28 | 59.09 | 59.40 | 53.59 | qfq | 818,468 | 48,763,846 | 0.20% |
| 2024-01-04 | 59.62 | 59.74 | 58.86 | 59.28 | 53.48 | qfq | 579,392 | 34,360,257 | 0.25% |
| 2024-01-03 | 60.10 | 60.68 | 58.60 | 59.13 | 53.34 | qfq | 1,229,847 | 72,837,072 | -2.59% |
| 2024-01-02 | 62.02 | 62.15 | 60.65 | 60.70 | 54.76 | qfq | 778,861 | 47,817,521 | -2.79% |
| 2023-12-29 | 61.20 | 62.50 | 60.70 | 62.44 | 56.33 | qfq | 1,315,642 | 81,163,079 | 1.43% |
| 2023-12-28 | 61.10 | 62.72 | 60.17 | 61.56 | 55.53 | qfq | 1,666,808 | 102,630,242 | 1.77% |
| 2023-12-27 | 60.00 | 61.00 | 59.18 | 60.49 | 54.57 | qfq | 942,883 | 56,651,530 | 0.18% |
| 2023-12-26 | 59.70 | 61.08 | 59.06 | 60.38 | 54.47 | qfq | 1,028,401 | 61,746,009 | 0.80% |
| 2023-12-25 | 61.70 | 61.90 | 59.78 | 59.90 | 54.04 | qfq | 1,308,723 | 79,105,544 | -3.40% |
| 2023-12-22 | 60.65 | 62.10 | 60.00 | 62.01 | 55.94 | qfq | 1,685,479 | 103,326,885 | 2.01% |
| 2023-12-21 | 61.93 | 61.93 | 59.39 | 60.79 | 54.84 | qfq | 1,141,472 | 68,944,200 | -0.43% |
| 2023-12-20 | 60.97 | 62.10 | 60.88 | 61.05 | 55.07 | qfq | 1,089,213 | 66,900,898 | 0.71% |
| 2023-12-19 | 61.10 | 61.20 | 59.56 | 60.62 | 54.69 | qfq | 955,048 | 57,973,581 | -2.12% |
| 2023-12-18 | 63.21 | 64.30 | 60.70 | 61.93 | 54.79 | qfq | 1,735,843 | 107,417,027 | -2.78% |
| 2023-12-15 | 63.30 | 64.20 | 61.30 | 63.70 | 56.35 | qfq | 1,960,225 | 123,186,480 | 0.33% |
| 2023-12-14 | 63.17 | 64.68 | 62.60 | 63.49 | 56.17 | qfq | 1,323,808 | 84,256,265 | 0.16% |
| 2023-12-13 | 65.20 | 65.20 | 63.25 | 63.39 | 56.08 | qfq | 1,162,281 | 74,303,358 | -3.16% |
| 2023-12-12 | 64.70 | 66.27 | 64.33 | 65.46 | 57.91 | qfq | 2,136,609 | 140,061,554 | 1.61% |
| 2023-12-11 | 64.68 | 65.35 | 63.30 | 64.42 | 56.99 | qfq | 1,448,496 | 92,931,446 | -0.42% |
| 2023-12-08 | 62.60 | 65.70 | 62.55 | 64.69 | 57.23 | qfq | 2,773,114 | 178,371,668 | 3.37% |
| 2023-12-07 | 63.88 | 63.88 | 62.23 | 62.58 | 55.36 | qfq | 1,573,545 | 99,251,654 | -0.90% |
| 2023-12-06 | 63.50 | 64.23 | 62.71 | 63.15 | 55.87 | qfq | 1,680,732 | 106,460,064 | -1.10% |
| 2023-12-05 | 64.99 | 65.30 | 63.80 | 63.85 | 56.48 | qfq | 1,841,351 | 119,076,123 | -1.78% |
| 2023-12-04 | 65.70 | 65.77 | 63.02 | 65.01 | 57.51 | qfq | 2,318,258 | 149,614,834 | -0.73% |
| 2023-12-01 | 64.86 | 65.49 | 63.64 | 65.49 | 57.94 | qfq | 2,401,920 | 154,987,922 | 1.16% |
| 2023-11-30 | 66.75 | 67.18 | 64.62 | 64.74 | 57.27 | qfq | 2,398,787 | 157,491,455 | -3.08% |
| 2023-11-29 | 68.85 | 69.13 | 65.88 | 66.80 | 59.09 | qfq | 3,364,829 | 225,698,131 | -2.71% |
| 2023-11-28 | 67.55 | 70.00 | 66.63 | 68.66 | 60.74 | qfq | 4,074,500 | 278,497,500 | 1.66% |
| 2023-11-27 | 67.14 | 68.50 | 64.60 | 67.54 | 59.75 | qfq | 4,263,198 | 282,404,528 | 0.66% |
| 2023-11-24 | 66.10 | 68.82 | 65.75 | 67.10 | 59.36 | qfq | 5,681,459 | 382,836,624 | 0.60% |
| 2023-11-23 | 66.00 | 67.30 | 64.30 | 66.70 | 59.01 | qfq | 4,649,548 | 307,028,094 | 0.20% |
| 2023-11-22 | 67.01 | 68.19 | 66.01 | 66.57 | 58.89 | qfq | 6,303,675 | 421,949,225 | 2.02% |
| 2023-11-21 | 64.88 | 68.21 | 64.88 | 65.25 | 57.72 | qfq | 10,172,483 | 677,688,703 | 5.22% |
| 2023-11-20 | 58.42 | 63.50 | 58.42 | 62.01 | 54.86 | qfq | 8,612,320 | 526,497,636 | 5.64% |
| 2023-11-17 | 58.40 | 58.86 | 58.10 | 58.70 | 51.93 | qfq | 2,662,806 | 155,578,563 | 0.60% |
| 2023-11-16 | 59.02 | 59.45 | 58.33 | 58.35 | 51.62 | qfq | 4,290,368 | 252,570,217 | -2.23% |
| 2023-11-15 | 59.61 | 60.35 | 59.19 | 59.68 | 52.80 | qfq | 4,915,212 | 293,626,551 | 1.17% |
| 2023-11-14 | 60.80 | 60.90 | 58.90 | 58.99 | 52.18 | qfq | 7,305,372 | 435,035,662 | -3.63% |
| 2023-11-13 | 62.30 | 64.69 | 61.17 | 61.21 | 54.15 | qfq | 8,435,762 | 524,844,990 | -3.47% |
| 2023-11-10 | 63.04 | 67.69 | 61.69 | 63.41 | 56.10 | qfq | 9,569,469 | 620,545,439 | -1.61% |
| 2023-11-09 | 63.90 | 67.99 | 62.22 | 64.45 | 57.02 | qfq | 9,744,242 | 635,346,500 | -0.95% |
| 2023-11-08 | 68.30 | 69.55 | 65.00 | 65.07 | 57.56 | qfq | 13,248,479 | 875,373,762 | -12.98% |