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
豪悦护理605009.SH
最近收盘价23.882026-07-17
最近交易日2026-07-17
成交量（股）1,650,880
成交额（元）39,681,149
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-23 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-16 | 2023-10-20 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 24.29 | 24.67 | 23.62 | 23.88 | 23.88 | qfq | 1,650,880 | 39,681,149 | -2.21% |
| 2026-07-16 | 24.07 | 24.68 | 23.66 | 24.42 | 24.42 | qfq | 1,761,300 | 42,748,401 | 2.18% |
| 2026-07-15 | 23.56 | 24.07 | 23.25 | 23.90 | 23.90 | qfq | 1,648,025 | 39,264,672 | 1.70% |
| 2026-07-14 | 23.33 | 23.58 | 23.14 | 23.50 | 23.50 | qfq | 1,292,123 | 30,251,317 | 0.73% |
| 2026-07-13 | 23.56 | 23.62 | 23.14 | 23.33 | 23.33 | qfq | 1,084,483 | 25,289,436 | -0.98% |
| 2026-07-10 | 23.38 | 23.74 | 23.01 | 23.56 | 23.56 | qfq | 1,534,443 | 35,965,295 | 0.08% |
| 2026-07-09 | 23.88 | 23.88 | 23.15 | 23.54 | 23.54 | qfq | 1,289,096 | 30,143,677 | -1.92% |
| 2026-07-08 | 23.60 | 24.15 | 23.38 | 24.00 | 24.00 | qfq | 1,763,061 | 42,041,400 | 1.69% |
| 2026-07-07 | 24.05 | 24.23 | 23.52 | 23.60 | 23.60 | qfq | 1,859,452 | 44,109,921 | -2.88% |
| 2026-07-06 | 24.71 | 25.08 | 24.01 | 24.30 | 24.30 | qfq | 2,141,721 | 52,401,950 | -4.56% |
| 2026-07-03 | 25.20 | 25.47 | 24.60 | 25.46 | 24.61 | qfq | 3,104,180 | 77,890,114 | 1.60% |
| 2026-07-02 | 23.96 | 25.43 | 23.88 | 25.06 | 24.22 | qfq | 3,303,271 | 81,707,001 | 4.59% |
| 2026-07-01 | 23.31 | 24.04 | 23.00 | 23.96 | 23.16 | qfq | 2,494,026 | 58,955,510 | 2.79% |
| 2026-06-30 | 23.16 | 23.47 | 22.90 | 23.31 | 22.53 | qfq | 2,389,933 | 55,410,545 | 0.56% |
| 2026-06-29 | 22.43 | 23.48 | 21.87 | 23.18 | 22.41 | qfq | 3,556,977 | 81,314,791 | 3.16% |
| 2026-06-26 | 21.61 | 22.64 | 21.60 | 22.47 | 21.72 | qfq | 2,927,091 | 64,967,984 | 3.41% |
| 2026-06-25 | 22.34 | 22.34 | 21.37 | 21.73 | 21.00 | qfq | 2,355,259 | 51,057,726 | -2.73% |
| 2026-06-24 | 23.19 | 23.21 | 22.33 | 22.34 | 21.59 | qfq | 2,395,223 | 54,257,352 | -3.67% |
| 2026-06-23 | 21.97 | 24.15 | 21.90 | 23.19 | 22.42 | qfq | 3,616,450 | 84,654,089 | 4.51% |
| 2026-06-22 | 21.92 | 22.24 | 21.59 | 22.19 | 21.45 | qfq | 2,116,767 | 46,335,534 | -1.81% |
| 2026-06-18 | 22.47 | 23.06 | 22.11 | 22.60 | 21.85 | qfq | 1,624,488 | 36,666,208 | 0.27% |
| 2026-06-17 | 23.15 | 23.15 | 22.46 | 22.54 | 21.79 | qfq | 1,487,132 | 33,696,148 | -2.25% |
| 2026-06-16 | 23.62 | 23.68 | 23.03 | 23.06 | 22.29 | qfq | 1,374,554 | 31,844,746 | -2.54% |
| 2026-06-15 | 23.46 | 23.83 | 23.46 | 23.66 | 22.87 | qfq | 1,964,817 | 46,514,078 | 0.94% |
| 2026-06-12 | 22.90 | 23.78 | 22.85 | 23.44 | 22.66 | qfq | 2,732,554 | 64,006,706 | 2.99% |
| 2026-06-11 | 23.20 | 23.33 | 22.70 | 22.76 | 22.00 | qfq | 2,147,361 | 49,136,403 | -2.44% |
| 2026-06-10 | 23.35 | 23.44 | 22.70 | 23.33 | 22.55 | qfq | 2,089,787 | 48,050,087 | -0.51% |
| 2026-06-09 | 23.95 | 24.11 | 23.27 | 23.45 | 22.67 | qfq | 2,020,529 | 47,552,133 | -2.37% |
| 2026-06-08 | 24.25 | 24.62 | 23.62 | 24.02 | 23.22 | qfq | 1,390,826 | 33,466,058 | -1.80% |
| 2026-06-05 | 24.30 | 24.80 | 24.16 | 24.46 | 23.64 | qfq | 1,026,881 | 25,121,406 | 0.87% |
| 2026-06-04 | 24.90 | 25.15 | 24.18 | 24.25 | 23.44 | qfq | 1,217,950 | 29,780,535 | -2.84% |
| 2026-06-03 | 25.53 | 25.54 | 24.85 | 24.96 | 24.13 | qfq | 1,237,960 | 30,952,940 | -2.19% |
| 2026-06-02 | 25.98 | 26.13 | 25.41 | 25.52 | 24.67 | qfq | 1,485,840 | 38,331,725 | -2.15% |
| 2026-06-01 | 25.07 | 26.29 | 24.98 | 26.08 | 25.21 | qfq | 2,150,328 | 55,343,259 | 3.29% |
| 2026-05-29 | 24.99 | 25.26 | 24.61 | 25.25 | 24.41 | qfq | 2,066,333 | 51,508,896 | 0.96% |
| 2026-05-28 | 25.73 | 25.77 | 24.75 | 25.01 | 24.18 | qfq | 1,848,055 | 46,372,563 | -2.76% |
| 2026-05-27 | 25.86 | 26.01 | 25.30 | 25.72 | 24.86 | qfq | 1,077,510 | 27,620,361 | -0.69% |
| 2026-05-26 | 26.16 | 26.16 | 25.66 | 25.90 | 25.04 | qfq | 871,584 | 22,552,501 | -0.88% |
| 2026-05-25 | 26.08 | 26.44 | 25.90 | 26.13 | 25.26 | qfq | 823,755 | 21,441,095 | -0.19% |
| 2026-05-22 | 26.22 | 26.38 | 26.10 | 26.18 | 25.31 | qfq | 917,449 | 24,037,195 | -0.15% |
| 2026-05-21 | 26.41 | 26.64 | 26.18 | 26.22 | 25.34 | qfq | 1,143,771 | 30,202,390 | -0.53% |
| 2026-05-20 | 26.46 | 26.47 | 26.14 | 26.36 | 25.48 | qfq | 1,049,019 | 27,562,154 | -0.49% |
| 2026-05-19 | 26.60 | 27.06 | 26.30 | 26.49 | 25.61 | qfq | 1,433,841 | 37,955,103 | -0.75% |
| 2026-05-18 | 27.56 | 27.56 | 26.60 | 26.69 | 25.80 | qfq | 1,644,685 | 44,282,343 | -3.19% |
| 2026-05-15 | 27.47 | 27.73 | 27.27 | 27.57 | 26.65 | qfq | 1,077,367 | 29,623,413 | 0.33% |
| 2026-05-14 | 27.72 | 27.97 | 27.33 | 27.48 | 26.56 | qfq | 1,107,603 | 30,474,098 | -0.90% |
| 2026-05-13 | 28.10 | 28.25 | 27.62 | 27.73 | 26.80 | qfq | 1,515,104 | 42,067,190 | -1.32% |
| 2026-05-12 | 29.00 | 29.00 | 28.07 | 28.10 | 27.16 | qfq | 1,751,798 | 49,733,450 | -2.94% |
| 2026-05-11 | 29.03 | 29.13 | 28.72 | 28.95 | 27.98 | qfq | 1,293,980 | 37,357,254 | -0.65% |
| 2026-05-08 | 28.79 | 29.18 | 28.70 | 29.14 | 28.17 | qfq | 1,523,132 | 44,164,558 | 1.22% |
| 2026-05-07 | 28.73 | 28.94 | 28.58 | 28.79 | 27.83 | qfq | 866,601 | 24,944,911 | 0.35% |
| 2026-05-06 | 28.82 | 29.03 | 28.61 | 28.69 | 27.73 | qfq | 1,250,964 | 36,115,959 | -0.45% |
| 2026-04-30 | 28.62 | 28.94 | 28.57 | 28.82 | 27.86 | qfq | 1,115,310 | 32,099,896 | 0.31% |
| 2026-04-29 | 28.52 | 28.86 | 28.35 | 28.73 | 27.77 | qfq | 1,270,258 | 36,493,174 | 0.98% |
| 2026-04-28 | 28.29 | 29.04 | 28.21 | 28.45 | 27.50 | qfq | 1,288,350 | 36,782,368 | 0.53% |
| 2026-04-27 | 28.52 | 28.65 | 28.00 | 28.30 | 27.36 | qfq | 1,122,390 | 31,734,628 | -0.63% |
| 2026-04-24 | 28.67 | 28.73 | 28.25 | 28.48 | 27.53 | qfq | 705,833 | 20,117,225 | -0.70% |
| 2026-04-23 | 28.44 | 28.84 | 28.36 | 28.68 | 27.72 | qfq | 902,226 | 25,821,595 | 0.49% |
| 2026-04-22 | 28.65 | 28.80 | 28.45 | 28.54 | 27.59 | qfq | 715,106 | 20,418,660 | -0.80% |
| 2026-04-21 | 28.70 | 29.06 | 28.65 | 28.77 | 27.81 | qfq | 961,293 | 27,738,146 | 0.35% |
| 2026-04-20 | 28.36 | 28.94 | 28.33 | 28.67 | 27.71 | qfq | 1,039,704 | 29,859,273 | 0.53% |
| 2026-04-17 | 28.69 | 28.69 | 28.16 | 28.52 | 27.57 | qfq | 1,162,956 | 33,068,902 | 0.28% |
| 2026-04-16 | 28.31 | 28.53 | 28.12 | 28.44 | 27.49 | qfq | 890,735 | 25,240,646 | 0.42% |
| 2026-04-15 | 28.15 | 28.42 | 28.09 | 28.32 | 27.37 | qfq | 843,469 | 23,829,080 | 0.75% |
| 2026-04-14 | 28.20 | 28.20 | 27.95 | 28.11 | 27.17 | qfq | 663,561 | 18,622,090 | 0.32% |
| 2026-04-13 | 28.21 | 28.21 | 27.91 | 28.02 | 27.08 | qfq | 669,818 | 18,776,584 | -0.67% |
| 2026-04-10 | 27.99 | 28.31 | 27.99 | 28.21 | 27.27 | qfq | 906,040 | 25,566,239 | 0.79% |
| 2026-04-09 | 28.21 | 28.38 | 27.96 | 27.99 | 27.06 | qfq | 941,455 | 26,481,161 | -1.72% |
| 2026-04-08 | 28.48 | 28.58 | 28.28 | 28.48 | 27.53 | qfq | 1,351,461 | 38,425,298 | 1.64% |
| 2026-04-07 | 27.92 | 28.20 | 27.72 | 28.02 | 27.08 | qfq | 779,912 | 21,855,246 | 0.65% |
| 2026-04-03 | 28.24 | 28.40 | 27.76 | 27.84 | 26.91 | qfq | 883,240 | 24,725,920 | -1.66% |
| 2026-04-02 | 28.70 | 28.70 | 28.11 | 28.31 | 27.36 | qfq | 727,401 | 20,623,818 | -1.15% |
| 2026-04-01 | 28.68 | 28.74 | 28.38 | 28.64 | 27.68 | qfq | 1,000,660 | 28,594,511 | 0.46% |
| 2026-03-31 | 28.69 | 29.00 | 28.44 | 28.51 | 27.56 | qfq | 794,252 | 22,817,548 | -0.77% |
| 2026-03-30 | 28.36 | 28.78 | 28.31 | 28.73 | 27.77 | qfq | 736,060 | 21,076,301 | 0.63% |
| 2026-03-27 | 28.20 | 28.88 | 27.70 | 28.55 | 27.60 | qfq | 1,119,032 | 31,927,207 | -0.49% |
| 2026-03-26 | 28.80 | 29.47 | 28.57 | 28.69 | 27.73 | qfq | 1,637,778 | 47,357,082 | 0.03% |
| 2026-03-25 | 28.07 | 28.76 | 28.07 | 28.68 | 27.72 | qfq | 1,427,883 | 40,475,482 | 2.17% |
| 2026-03-24 | 27.72 | 28.15 | 27.40 | 28.07 | 27.13 | qfq | 1,473,122 | 40,930,739 | 2.71% |
| 2026-03-23 | 28.57 | 28.57 | 27.26 | 27.33 | 26.42 | qfq | 1,643,073 | 45,594,479 | -4.61% |
| 2026-03-20 | 29.23 | 29.29 | 28.61 | 28.65 | 27.69 | qfq | 1,030,467 | 29,788,619 | -1.55% |
| 2026-03-19 | 29.52 | 29.59 | 29.02 | 29.10 | 28.13 | qfq | 1,034,184 | 30,211,703 | -1.76% |
| 2026-03-18 | 29.71 | 29.75 | 29.41 | 29.62 | 28.63 | qfq | 870,884 | 25,772,848 | -0.10% |
| 2026-03-17 | 29.97 | 29.99 | 29.50 | 29.65 | 28.66 | qfq | 907,813 | 27,052,726 | -0.74% |
| 2026-03-16 | 29.67 | 29.89 | 29.48 | 29.87 | 28.87 | qfq | 957,628 | 28,458,151 | 0.67% |
| 2026-03-13 | 29.56 | 29.90 | 29.55 | 29.67 | 28.68 | qfq | 864,157 | 25,717,108 | 0.13% |
| 2026-03-12 | 29.70 | 29.80 | 29.51 | 29.63 | 28.64 | qfq | 740,657 | 21,951,146 | -0.34% |
| 2026-03-11 | 29.71 | 29.78 | 29.56 | 29.73 | 28.74 | qfq | 751,972 | 22,322,907 | 0.03% |
| 2026-03-10 | 29.57 | 29.80 | 29.51 | 29.72 | 28.73 | qfq | 852,839 | 25,291,376 | 0.88% |
| 2026-03-09 | 29.60 | 29.60 | 29.13 | 29.46 | 28.48 | qfq | 1,002,567 | 29,410,220 | -0.87% |
| 2026-03-06 | 29.07 | 29.75 | 29.02 | 29.72 | 28.73 | qfq | 1,203,140 | 35,509,460 | 2.06% |
| 2026-03-05 | 29.46 | 29.58 | 28.92 | 29.12 | 28.15 | qfq | 1,490,007 | 43,583,043 | -0.55% |
| 2026-03-04 | 29.81 | 29.96 | 29.18 | 29.28 | 28.30 | qfq | 1,667,508 | 49,301,941 | -2.14% |
| 2026-03-03 | 30.18 | 30.47 | 29.81 | 29.92 | 28.92 | qfq | 1,606,317 | 48,293,766 | -0.89% |
| 2026-03-02 | 30.45 | 30.59 | 30.00 | 30.19 | 29.18 | qfq | 1,666,035 | 50,358,948 | -1.57% |
| 2026-02-27 | 30.59 | 30.85 | 30.55 | 30.67 | 29.65 | qfq | 857,726 | 26,329,961 | 0.07% |
| 2026-02-26 | 31.00 | 31.00 | 30.56 | 30.65 | 29.63 | qfq | 1,125,576 | 34,553,674 | -0.78% |
| 2026-02-25 | 31.13 | 31.19 | 30.73 | 30.89 | 29.86 | qfq | 1,689,280 | 52,313,903 | 1.35% |
| 2026-02-24 | 30.45 | 30.59 | 30.28 | 30.48 | 29.46 | qfq | 891,967 | 27,139,870 | 0.79% |
| 2026-02-13 | 30.80 | 30.88 | 30.23 | 30.24 | 29.23 | qfq | 1,523,541 | 46,505,175 | -1.53% |
| 2026-02-12 | 31.43 | 31.43 | 30.68 | 30.71 | 29.68 | qfq | 2,386,236 | 73,718,998 | -2.29% |
| 2026-02-11 | 31.40 | 31.60 | 31.23 | 31.43 | 30.38 | qfq | 1,158,111 | 36,396,146 | 0.00% |
| 2026-02-10 | 31.37 | 31.45 | 31.14 | 31.43 | 30.38 | qfq | 854,808 | 26,771,074 | 0.22% |
| 2026-02-09 | 31.37 | 31.45 | 31.15 | 31.36 | 30.31 | qfq | 1,204,272 | 37,672,389 | 0.29% |
| 2026-02-06 | 31.50 | 31.67 | 31.27 | 31.27 | 30.23 | qfq | 1,615,928 | 50,817,729 | -1.42% |
| 2026-02-05 | 30.90 | 32.02 | 30.87 | 31.72 | 30.66 | qfq | 3,292,674 | 104,290,979 | 2.65% |
| 2026-02-04 | 30.94 | 31.00 | 30.66 | 30.90 | 29.87 | qfq | 1,267,927 | 39,056,270 | -0.16% |
| 2026-02-03 | 30.99 | 31.33 | 30.62 | 30.95 | 29.92 | qfq | 1,520,714 | 46,908,551 | 0.29% |
| 2026-02-02 | 30.88 | 31.51 | 30.80 | 30.86 | 29.83 | qfq | 1,678,319 | 52,347,292 | -0.42% |
| 2026-01-30 | 31.10 | 31.39 | 30.87 | 30.99 | 29.96 | qfq | 1,378,715 | 42,851,918 | -0.45% |
| 2026-01-29 | 30.91 | 31.30 | 30.86 | 31.13 | 30.09 | qfq | 1,644,640 | 51,089,014 | 0.10% |
| 2026-01-28 | 31.22 | 31.30 | 30.96 | 31.10 | 30.06 | qfq | 1,435,120 | 44,603,489 | -0.54% |
| 2026-01-27 | 32.00 | 32.00 | 31.01 | 31.27 | 30.23 | qfq | 2,567,248 | 80,450,046 | -2.52% |
| 2026-01-26 | 32.37 | 32.45 | 31.69 | 32.08 | 31.01 | qfq | 2,338,581 | 74,766,481 | -0.96% |
| 2026-01-23 | 32.11 | 32.44 | 32.10 | 32.39 | 31.31 | qfq | 1,622,406 | 52,329,878 | 0.90% |
| 2026-01-22 | 32.49 | 32.49 | 32.07 | 32.10 | 31.03 | qfq | 1,872,971 | 60,262,348 | -1.20% |
| 2026-01-21 | 32.69 | 32.69 | 32.13 | 32.49 | 31.41 | qfq | 2,101,722 | 68,033,146 | -0.64% |
| 2026-01-20 | 32.40 | 32.98 | 32.20 | 32.70 | 31.61 | qfq | 2,396,184 | 78,395,250 | 1.14% |
| 2026-01-19 | 32.10 | 32.61 | 32.10 | 32.33 | 31.25 | qfq | 1,458,480 | 47,266,005 | 0.72% |
| 2026-01-16 | 32.85 | 32.93 | 32.03 | 32.10 | 31.03 | qfq | 1,955,630 | 63,321,246 | -0.93% |
| 2026-01-15 | 32.40 | 32.93 | 32.20 | 32.40 | 31.32 | qfq | 2,243,925 | 73,204,451 | -1.16% |
| 2026-01-14 | 32.36 | 32.82 | 32.36 | 32.78 | 31.69 | qfq | 3,239,893 | 105,777,219 | 1.02% |
| 2026-01-13 | 32.52 | 32.92 | 32.21 | 32.45 | 31.37 | qfq | 2,823,692 | 92,006,604 | -0.22% |
| 2026-01-12 | 31.70 | 32.57 | 31.61 | 32.52 | 31.43 | qfq | 3,859,517 | 124,264,984 | 2.59% |
| 2026-01-09 | 31.62 | 31.86 | 31.44 | 31.70 | 30.64 | qfq | 1,859,988 | 58,860,076 | -0.13% |
| 2026-01-08 | 31.40 | 32.00 | 31.20 | 31.74 | 30.68 | qfq | 2,220,036 | 70,118,862 | 1.15% |
| 2026-01-07 | 31.29 | 31.48 | 31.11 | 31.38 | 30.33 | qfq | 1,611,134 | 50,415,456 | -0.03% |
| 2026-01-06 | 31.32 | 31.45 | 31.15 | 31.39 | 30.34 | qfq | 1,442,459 | 45,183,059 | 0.26% |
| 2026-01-05 | 30.95 | 31.40 | 30.91 | 31.31 | 30.26 | qfq | 1,450,575 | 45,326,348 | 1.33% |
| 2025-12-31 | 30.98 | 31.21 | 30.71 | 30.90 | 29.87 | qfq | 883,840 | 27,317,416 | 0.03% |
| 2025-12-30 | 31.19 | 31.32 | 30.88 | 30.89 | 29.86 | qfq | 1,418,155 | 44,034,318 | -0.96% |
| 2025-12-29 | 31.50 | 31.59 | 31.15 | 31.19 | 30.15 | qfq | 1,327,736 | 41,568,236 | -0.92% |
| 2025-12-26 | 31.80 | 31.89 | 31.40 | 31.48 | 30.43 | qfq | 2,253,284 | 71,280,442 | -1.59% |
| 2025-12-25 | 31.75 | 32.49 | 31.66 | 31.99 | 30.92 | qfq | 2,579,476 | 82,713,833 | 1.07% |
| 2025-12-24 | 31.19 | 31.78 | 31.19 | 31.65 | 30.59 | qfq | 1,501,431 | 47,413,207 | 1.05% |
| 2025-12-23 | 32.48 | 32.48 | 31.20 | 31.32 | 30.27 | qfq | 3,325,814 | 105,074,865 | -3.15% |
| 2025-12-22 | 32.60 | 32.61 | 32.27 | 32.34 | 31.26 | qfq | 1,830,938 | 59,319,497 | -0.80% |
| 2025-12-19 | 32.00 | 32.80 | 31.75 | 32.60 | 31.51 | qfq | 3,103,194 | 100,589,849 | 1.72% |
| 2025-12-18 | 32.11 | 32.28 | 32.00 | 32.05 | 30.98 | qfq | 1,720,052 | 55,228,034 | -0.68% |
| 2025-12-17 | 31.66 | 32.98 | 31.25 | 32.27 | 31.19 | qfq | 3,777,446 | 121,763,636 | 1.51% |
| 2025-12-16 | 31.75 | 32.58 | 31.40 | 31.79 | 30.73 | qfq | 2,576,394 | 82,322,332 | -0.06% |
| 2025-12-15 | 31.43 | 32.34 | 31.24 | 31.81 | 30.75 | qfq | 2,969,538 | 94,577,342 | 1.24% |
| 2025-12-12 | 31.07 | 31.91 | 30.78 | 31.42 | 30.37 | qfq | 2,821,874 | 88,943,559 | 1.13% |
| 2025-12-11 | 30.91 | 31.18 | 30.91 | 31.07 | 30.03 | qfq | 880,640 | 27,344,737 | -0.19% |
| 2025-12-10 | 31.20 | 31.35 | 30.86 | 31.13 | 30.09 | qfq | 1,255,953 | 39,012,607 | 0.32% |
| 2025-12-09 | 31.08 | 31.35 | 30.94 | 31.03 | 29.99 | qfq | 1,235,492 | 38,442,960 | -0.13% |
| 2025-12-08 | 31.60 | 31.60 | 31.00 | 31.07 | 30.03 | qfq | 2,191,772 | 68,483,618 | -1.74% |
| 2025-12-05 | 31.90 | 31.91 | 31.23 | 31.62 | 30.56 | qfq | 2,502,930 | 78,924,403 | -1.83% |
| 2025-12-04 | 31.20 | 32.21 | 29.71 | 32.21 | 31.13 | qfq | 6,870,015 | 212,475,643 | 3.24% |
| 2025-12-03 | 32.05 | 32.17 | 31.14 | 31.20 | 30.16 | qfq | 2,970,129 | 93,888,021 | -2.74% |
| 2025-12-02 | 32.61 | 32.77 | 32.03 | 32.08 | 31.01 | qfq | 1,799,472 | 57,830,317 | -1.60% |
| 2025-12-01 | 32.29 | 32.77 | 32.29 | 32.60 | 31.51 | qfq | 1,764,152 | 57,474,130 | 0.96% |
| 2025-11-28 | 32.80 | 32.81 | 31.90 | 32.29 | 31.21 | qfq | 2,822,502 | 90,780,790 | -1.61% |
| 2025-11-27 | 33.13 | 33.55 | 32.80 | 32.82 | 31.72 | qfq | 2,433,090 | 80,774,321 | -0.33% |
| 2025-11-26 | 33.71 | 33.87 | 32.88 | 32.93 | 31.83 | qfq | 3,303,293 | 110,056,472 | -2.49% |
| 2025-11-25 | 33.39 | 34.09 | 33.25 | 33.77 | 32.64 | qfq | 2,858,090 | 96,302,452 | 0.63% |
| 2025-11-24 | 33.21 | 33.83 | 33.21 | 33.56 | 32.44 | qfq | 3,066,277 | 102,804,208 | 0.60% |
| 2025-11-21 | 34.05 | 34.33 | 32.92 | 33.36 | 32.25 | qfq | 4,157,273 | 139,787,637 | -1.82% |
| 2025-11-20 | 34.86 | 34.86 | 33.70 | 33.98 | 32.85 | qfq | 3,819,021 | 130,333,657 | -2.50% |
| 2025-11-19 | 32.85 | 35.18 | 32.60 | 34.85 | 33.69 | qfq | 9,057,800 | 310,684,604 | 6.41% |
| 2025-11-18 | 32.95 | 33.10 | 32.68 | 32.75 | 31.66 | qfq | 1,342,400 | 44,120,975 | -0.70% |
| 2025-11-17 | 33.30 | 33.39 | 32.92 | 32.98 | 31.88 | qfq | 1,567,765 | 51,834,851 | -1.23% |
| 2025-11-14 | 33.65 | 34.47 | 33.37 | 33.39 | 32.28 | qfq | 3,745,912 | 127,229,864 | -0.80% |
| 2025-11-13 | 33.63 | 34.12 | 33.26 | 33.66 | 32.54 | qfq | 1,782,738 | 59,809,831 | 0.30% |
| 2025-11-12 | 33.44 | 33.99 | 33.33 | 33.56 | 32.44 | qfq | 2,302,212 | 77,428,325 | 0.51% |
| 2025-11-11 | 33.35 | 33.45 | 33.00 | 33.39 | 32.28 | qfq | 1,631,829 | 54,314,726 | 0.18% |
| 2025-11-10 | 32.50 | 33.47 | 32.28 | 33.33 | 32.22 | qfq | 2,869,904 | 94,869,908 | 2.87% |
| 2025-11-07 | 32.35 | 32.57 | 32.17 | 32.40 | 31.32 | qfq | 912,698 | 29,607,897 | 0.06% |
| 2025-11-06 | 32.60 | 32.60 | 32.31 | 32.38 | 31.30 | qfq | 1,277,960 | 41,444,237 | -0.37% |
| 2025-11-05 | 32.23 | 32.66 | 32.16 | 32.50 | 31.41 | qfq | 1,270,915 | 41,284,069 | 0.43% |
| 2025-11-04 | 32.79 | 32.79 | 32.21 | 32.36 | 31.28 | qfq | 1,318,041 | 42,702,285 | -1.19% |
| 2025-11-03 | 32.76 | 32.79 | 32.28 | 32.75 | 31.66 | qfq | 1,503,560 | 48,854,581 | 0.46% |
| 2025-10-31 | 32.13 | 32.85 | 32.13 | 32.60 | 31.51 | qfq | 1,690,877 | 55,083,251 | 1.46% |
| 2025-10-30 | 32.67 | 32.79 | 32.10 | 32.13 | 31.06 | qfq | 1,732,078 | 56,015,564 | -1.89% |
| 2025-10-29 | 32.65 | 32.77 | 32.38 | 32.75 | 31.66 | qfq | 1,081,400 | 35,211,376 | -0.06% |
| 2025-10-28 | 33.18 | 33.22 | 32.60 | 32.77 | 31.68 | qfq | 2,139,583 | 70,328,027 | -1.80% |
| 2025-10-27 | 33.42 | 33.65 | 33.08 | 33.37 | 32.26 | qfq | 1,529,322 | 50,979,265 | -0.18% |
| 2025-10-24 | 33.36 | 33.96 | 33.21 | 33.43 | 32.31 | qfq | 1,817,681 | 61,013,991 | 0.21% |
| 2025-10-23 | 33.03 | 33.36 | 32.80 | 33.36 | 32.25 | qfq | 1,337,083 | 44,285,951 | 0.97% |
| 2025-10-22 | 33.18 | 33.33 | 33.02 | 33.04 | 31.94 | qfq | 1,158,147 | 38,351,834 | -0.54% |
| 2025-10-21 | 33.30 | 33.36 | 33.07 | 33.22 | 32.11 | qfq | 1,261,641 | 41,943,893 | -0.03% |
| 2025-10-20 | 33.20 | 33.40 | 33.05 | 33.23 | 32.12 | qfq | 1,181,687 | 39,186,310 | 0.15% |
| 2025-10-17 | 33.80 | 33.80 | 33.14 | 33.18 | 32.07 | qfq | 1,778,730 | 59,341,879 | -1.83% |
| 2025-10-16 | 33.90 | 34.43 | 33.52 | 33.80 | 32.67 | qfq | 2,498,600 | 84,581,657 | -1.08% |
| 2025-10-15 | 33.20 | 34.35 | 33.12 | 34.17 | 33.03 | qfq | 3,420,834 | 116,106,639 | 2.67% |
| 2025-10-14 | 33.54 | 33.60 | 33.19 | 33.28 | 32.17 | qfq | 2,212,262 | 73,645,150 | -0.66% |
| 2025-10-13 | 32.87 | 33.73 | 32.60 | 33.50 | 32.38 | qfq | 2,725,001 | 90,994,900 | 0.75% |
| 2025-10-10 | 32.27 | 33.50 | 32.25 | 33.25 | 32.14 | qfq | 3,574,850 | 118,551,837 | 3.04% |
| 2025-10-09 | 32.25 | 32.40 | 31.88 | 32.27 | 31.19 | qfq | 2,011,094 | 64,676,949 | 0.06% |
| 2025-09-30 | 32.40 | 32.50 | 32.18 | 32.25 | 31.17 | qfq | 1,760,644 | 56,942,980 | -0.46% |
| 2025-09-29 | 32.95 | 33.12 | 32.25 | 32.40 | 31.32 | qfq | 1,800,392 | 58,502,275 | -1.64% |
| 2025-09-26 | 32.65 | 33.08 | 32.65 | 32.94 | 31.84 | qfq | 1,357,401 | 44,631,891 | 0.09% |
| 2025-09-25 | 33.20 | 33.39 | 32.83 | 32.91 | 31.81 | qfq | 1,724,257 | 57,033,353 | -0.54% |
| 2025-09-24 | 32.92 | 33.30 | 32.72 | 33.09 | 31.99 | qfq | 1,374,876 | 45,585,252 | 0.03% |
| 2025-09-23 | 33.22 | 33.30 | 32.40 | 33.08 | 31.98 | qfq | 2,476,106 | 81,066,881 | -0.66% |
| 2025-09-22 | 33.80 | 33.80 | 33.21 | 33.30 | 32.19 | qfq | 1,593,514 | 53,204,412 | -1.54% |
| 2025-09-19 | 33.70 | 33.87 | 33.50 | 33.82 | 32.69 | qfq | 1,633,411 | 55,067,659 | 0.21% |
| 2025-09-18 | 34.30 | 34.43 | 33.63 | 33.75 | 32.62 | qfq | 3,255,823 | 110,789,578 | -1.89% |
| 2025-09-17 | 34.45 | 34.91 | 34.36 | 34.40 | 33.25 | qfq | 1,990,603 | 68,746,229 | -0.12% |
| 2025-09-16 | 34.25 | 34.55 | 34.07 | 34.44 | 33.29 | qfq | 2,004,011 | 68,713,329 | 0.53% |
| 2025-09-15 | 34.50 | 34.50 | 34.21 | 34.26 | 33.12 | qfq | 2,120,681 | 72,704,018 | -0.70% |
| 2025-09-12 | 34.73 | 34.86 | 34.42 | 34.50 | 33.35 | qfq | 2,124,132 | 73,445,992 | -0.63% |
| 2025-09-11 | 34.44 | 34.75 | 34.13 | 34.72 | 33.56 | qfq | 2,707,354 | 93,375,638 | 0.58% |
| 2025-09-10 | 34.61 | 34.69 | 34.49 | 34.52 | 33.37 | qfq | 1,825,062 | 63,092,045 | -0.20% |
| 2025-09-09 | 34.84 | 34.94 | 34.38 | 34.59 | 33.44 | qfq | 2,516,350 | 87,115,097 | -0.72% |
| 2025-09-08 | 34.23 | 34.88 | 34.17 | 34.84 | 33.68 | qfq | 3,472,430 | 119,976,889 | 1.13% |
| 2025-09-05 | 34.85 | 34.85 | 34.17 | 34.45 | 33.30 | qfq | 4,347,123 | 149,248,369 | -1.18% |
| 2025-09-04 | 34.39 | 35.13 | 34.13 | 34.86 | 33.70 | qfq | 3,903,819 | 135,033,717 | 1.37% |
| 2025-09-03 | 34.56 | 35.37 | 34.36 | 34.39 | 33.24 | qfq | 4,773,421 | 166,430,462 | -0.49% |
| 2025-09-02 | 36.01 | 36.14 | 34.53 | 34.56 | 33.41 | qfq | 7,809,368 | 274,173,130 | -4.92% |
| 2025-09-01 | 39.00 | 39.00 | 36.35 | 36.35 | 35.14 | qfq | 11,184,418 | 408,107,605 | -10.00% |
| 2025-08-29 | 40.00 | 40.84 | 39.90 | 40.39 | 39.04 | qfq | 3,153,192 | 127,651,192 | 0.97% |
| 2025-08-28 | 39.70 | 40.55 | 39.17 | 40.00 | 38.66 | qfq | 3,235,276 | 128,889,902 | 0.58% |
| 2025-08-27 | 41.00 | 41.14 | 39.77 | 39.77 | 38.44 | qfq | 3,732,099 | 150,994,865 | -2.79% |
| 2025-08-26 | 40.78 | 41.30 | 40.50 | 40.91 | 39.54 | qfq | 3,825,788 | 156,816,600 | 0.34% |
| 2025-08-25 | 40.50 | 41.39 | 40.45 | 40.77 | 39.41 | qfq | 4,101,252 | 167,333,235 | 0.05% |
| 2025-08-22 | 40.71 | 41.13 | 40.35 | 40.75 | 39.39 | qfq | 4,436,855 | 180,045,828 | -1.07% |
| 2025-08-21 | 41.59 | 42.00 | 40.74 | 41.19 | 39.81 | qfq | 5,136,203 | 212,667,278 | -1.18% |
| 2025-08-20 | 41.90 | 42.48 | 41.30 | 41.68 | 40.29 | qfq | 4,080,303 | 170,069,492 | -1.00% |
| 2025-08-19 | 41.50 | 42.66 | 41.10 | 42.10 | 40.69 | qfq | 5,443,167 | 227,980,555 | 0.74% |
| 2025-08-18 | 41.30 | 42.19 | 41.06 | 41.79 | 40.39 | qfq | 5,100,213 | 212,369,655 | 0.77% |
| 2025-08-15 | 40.32 | 41.77 | 40.19 | 41.47 | 40.09 | qfq | 4,491,051 | 185,114,093 | 1.15% |
| 2025-08-14 | 40.10 | 41.65 | 39.50 | 41.00 | 39.63 | qfq | 5,736,843 | 232,096,445 | 1.89% |
| 2025-08-13 | 40.28 | 40.86 | 39.81 | 40.24 | 38.90 | qfq | 3,414,051 | 137,399,725 | 0.25% |
| 2025-08-12 | 40.80 | 41.21 | 40.06 | 40.14 | 38.80 | qfq | 2,580,966 | 104,654,222 | -1.64% |
| 2025-08-11 | 40.60 | 41.18 | 40.41 | 40.81 | 39.45 | qfq | 2,773,474 | 113,026,331 | -0.44% |
| 2025-08-08 | 41.02 | 41.32 | 40.48 | 40.99 | 39.62 | qfq | 3,060,538 | 125,278,874 | -0.07% |
| 2025-08-07 | 39.79 | 41.40 | 39.76 | 41.02 | 39.65 | qfq | 6,737,092 | 275,807,166 | 2.88% |
| 2025-08-06 | 39.58 | 40.05 | 38.96 | 39.87 | 38.54 | qfq | 3,314,668 | 131,229,992 | 0.83% |
| 2025-08-05 | 39.80 | 40.36 | 39.29 | 39.54 | 38.22 | qfq | 3,245,612 | 128,285,512 | -0.63% |
| 2025-08-04 | 37.76 | 40.15 | 37.42 | 39.79 | 38.46 | qfq | 5,225,981 | 204,941,723 | 4.68% |
| 2025-08-01 | 39.04 | 39.27 | 38.01 | 38.01 | 36.74 | qfq | 3,575,120 | 137,201,514 | -2.79% |
| 2025-07-31 | 40.00 | 40.10 | 39.06 | 39.10 | 37.79 | qfq | 3,506,798 | 138,066,548 | -2.86% |
| 2025-07-30 | 39.90 | 40.49 | 39.47 | 40.25 | 38.91 | qfq | 4,744,544 | 188,975,965 | -0.76% |
| 2025-07-29 | 43.59 | 43.59 | 40.00 | 40.56 | 39.21 | qfq | 8,713,661 | 361,798,690 | -2.08% |
| 2025-07-28 | 39.70 | 41.65 | 39.45 | 41.42 | 40.04 | qfq | 6,599,758 | 268,548,768 | 3.81% |
| 2025-07-25 | 39.46 | 40.10 | 39.19 | 39.90 | 38.57 | qfq | 3,243,228 | 129,114,100 | 0.88% |
| 2025-07-24 | 39.56 | 39.88 | 39.40 | 39.55 | 38.23 | qfq | 2,777,094 | 109,978,323 | -0.18% |
| 2025-07-23 | 39.99 | 40.34 | 39.57 | 39.62 | 38.30 | qfq | 3,379,512 | 134,647,792 | -0.93% |
| 2025-07-22 | 40.01 | 40.45 | 39.63 | 39.99 | 38.65 | qfq | 2,363,493 | 94,629,306 | -0.03% |
| 2025-07-21 | 39.30 | 40.09 | 39.30 | 40.00 | 38.66 | qfq | 2,957,527 | 117,913,710 | 1.21% |
| 2025-07-18 | 40.25 | 40.30 | 39.08 | 39.52 | 38.20 | qfq | 2,980,673 | 117,712,546 | -0.98% |
| 2025-07-17 | 39.69 | 40.05 | 39.13 | 39.91 | 38.58 | qfq | 3,660,586 | 145,134,653 | 0.88% |
| 2025-07-16 | 39.30 | 40.08 | 39.30 | 39.56 | 38.24 | qfq | 1,343,040 | 53,326,215 | 0.18% |
| 2025-07-15 | 40.15 | 40.15 | 39.30 | 39.49 | 38.17 | qfq | 3,363,607 | 133,063,063 | -1.37% |
| 2025-07-14 | 40.27 | 40.49 | 39.90 | 40.04 | 38.70 | qfq | 2,613,103 | 104,754,318 | -0.55% |
| 2025-07-11 | 39.88 | 40.68 | 39.85 | 40.26 | 38.92 | qfq | 2,002,915 | 80,582,604 | 0.32% |
| 2025-07-10 | 41.01 | 41.20 | 39.77 | 40.13 | 38.79 | qfq | 4,073,412 | 163,667,327 | -2.60% |
| 2025-07-09 | 40.69 | 41.78 | 40.69 | 41.20 | 39.82 | qfq | 3,957,441 | 163,681,235 | 1.25% |
| 2025-07-08 | 40.83 | 41.55 | 40.50 | 40.69 | 39.33 | qfq | 3,371,084 | 137,817,126 | -0.32% |
| 2025-07-07 | 40.73 | 41.02 | 40.00 | 40.82 | 39.46 | qfq | 3,761,028 | 152,728,791 | 0.34% |
| 2025-07-04 | 42.52 | 42.58 | 40.60 | 40.68 | 39.32 | qfq | 4,690,313 | 192,607,293 | -4.33% |
| 2025-07-03 | 40.71 | 43.24 | 40.71 | 42.52 | 41.10 | qfq | 5,938,193 | 251,709,608 | 3.83% |
| 2025-07-02 | 42.32 | 42.89 | 40.42 | 40.95 | 39.58 | qfq | 6,374,763 | 264,919,206 | -3.51% |
| 2025-07-01 | 39.78 | 42.74 | 39.69 | 42.44 | 41.02 | qfq | 7,648,905 | 316,158,699 | 6.69% |
| 2025-06-30 | 39.60 | 39.98 | 38.98 | 39.78 | 38.45 | qfq | 4,129,844 | 163,649,255 | 0.45% |
| 2025-06-27 | 40.26 | 40.32 | 39.49 | 39.60 | 38.28 | qfq | 3,812,454 | 151,776,657 | -1.37% |
| 2025-06-26 | 40.51 | 40.80 | 39.70 | 40.15 | 38.81 | qfq | 5,807,280 | 232,776,815 | -2.31% |
| 2025-06-25 | 42.73 | 43.10 | 40.80 | 41.10 | 39.73 | qfq | 6,153,359 | 255,660,944 | -3.84% |
| 2025-06-24 | 44.00 | 44.76 | 42.58 | 42.74 | 41.31 | qfq | 4,119,389 | 178,432,720 | -2.86% |
| 2025-06-23 | 43.30 | 44.17 | 42.36 | 44.00 | 42.53 | qfq | 3,359,811 | 145,998,139 | 0.96% |
| 2025-06-20 | 42.10 | 44.00 | 41.80 | 43.58 | 42.13 | qfq | 5,004,959 | 217,184,058 | 2.06% |
| 2025-06-19 | 43.36 | 43.52 | 41.78 | 42.70 | 41.27 | qfq | 4,701,341 | 200,457,180 | 0.45% |
| 2025-06-18 | 45.03 | 45.09 | 42.48 | 42.51 | 41.09 | qfq | 6,789,044 | 292,854,965 | -5.55% |
| 2025-06-17 | 47.00 | 47.71 | 44.85 | 45.01 | 43.51 | qfq | 6,427,272 | 295,949,258 | -6.11% |
| 2025-06-16 | 47.98 | 49.07 | 47.08 | 47.94 | 46.34 | qfq | 4,823,915 | 230,998,369 | -2.10% |
| 2025-06-13 | 50.00 | 50.49 | 48.14 | 48.97 | 47.34 | qfq | 5,085,127 | 249,618,726 | -3.51% |
| 2025-06-12 | 48.63 | 51.25 | 48.63 | 50.75 | 49.06 | qfq | 4,285,019 | 214,312,953 | -26.13% |
| 2025-06-11 | 69.57 | 69.90 | 67.02 | 68.70 | 46.97 | qfq | 2,938,964 | 202,219,712 | -1.43% |
| 2025-06-10 | 65.90 | 70.46 | 65.01 | 69.70 | 47.66 | qfq | 4,981,599 | 339,317,578 | 6.82% |
| 2025-06-09 | 64.30 | 66.20 | 63.16 | 65.25 | 44.61 | qfq | 3,235,669 | 210,608,840 | 2.22% |
| 2025-06-06 | 68.41 | 68.56 | 63.59 | 63.83 | 43.64 | qfq | 4,584,117 | 299,995,381 | -7.09% |
| 2025-06-05 | 71.85 | 73.84 | 68.08 | 68.70 | 46.97 | qfq | 5,349,554 | 377,404,251 | -4.29% |
| 2025-06-04 | 65.78 | 71.78 | 65.00 | 71.78 | 49.08 | qfq | 5,944,000 | 411,290,014 | 10.01% |
| 2025-06-03 | 60.00 | 66.66 | 59.75 | 65.25 | 44.61 | qfq | 5,086,312 | 326,971,823 | 7.67% |
| 2025-05-30 | 61.03 | 63.13 | 60.19 | 60.60 | 41.43 | qfq | 2,005,984 | 123,315,804 | -0.72% |
| 2025-05-29 | 63.10 | 63.17 | 60.76 | 61.04 | 41.73 | qfq | 2,764,019 | 169,232,173 | -3.37% |
| 2025-05-28 | 63.27 | 64.99 | 62.59 | 63.17 | 43.19 | qfq | 2,330,049 | 147,843,280 | -1.14% |
| 2025-05-27 | 61.13 | 64.43 | 60.32 | 63.90 | 43.69 | qfq | 4,120,099 | 259,723,126 | 4.38% |
| 2025-05-26 | 61.18 | 62.90 | 60.51 | 61.22 | 41.86 | qfq | 2,267,625 | 139,089,072 | -0.62% |
| 2025-05-23 | 63.00 | 63.58 | 61.50 | 61.60 | 42.12 | qfq | 2,237,962 | 139,598,729 | -2.22% |
| 2025-05-22 | 64.28 | 65.43 | 62.55 | 63.00 | 43.08 | qfq | 3,040,002 | 193,566,887 | -2.87% |
| 2025-05-21 | 64.10 | 67.10 | 63.68 | 64.86 | 44.35 | qfq | 3,279,262 | 213,040,249 | -1.28% |
| 2025-05-20 | 64.81 | 71.96 | 64.60 | 65.70 | 44.92 | qfq | 6,233,207 | 422,138,652 | 0.32% |
| 2025-05-19 | 60.90 | 65.49 | 59.97 | 65.49 | 44.78 | qfq | 3,821,517 | 242,418,196 | 7.01% |
| 2025-05-16 | 59.21 | 61.30 | 58.20 | 61.20 | 41.84 | qfq | 3,099,819 | 185,170,922 | 2.51% |
| 2025-05-15 | 56.87 | 59.98 | 56.87 | 59.70 | 40.82 | qfq | 3,086,164 | 180,813,853 | 3.97% |
| 2025-05-14 | 58.00 | 58.19 | 56.71 | 57.42 | 39.26 | qfq | 1,873,782 | 107,772,105 | -2.00% |
| 2025-05-13 | 57.57 | 59.20 | 56.00 | 58.59 | 40.06 | qfq | 2,823,984 | 162,327,730 | 1.54% |
| 2025-05-12 | 57.83 | 58.60 | 56.80 | 57.70 | 39.45 | qfq | 2,170,987 | 125,214,488 | -1.80% |
| 2025-05-09 | 56.71 | 59.40 | 56.38 | 58.76 | 40.18 | qfq | 3,574,481 | 208,680,066 | 3.63% |
| 2025-05-08 | 57.80 | 57.99 | 56.00 | 56.70 | 38.77 | qfq | 2,338,130 | 132,449,315 | -1.70% |
| 2025-05-07 | 57.83 | 59.48 | 57.35 | 57.68 | 39.44 | qfq | 2,657,463 | 154,524,787 | 0.49% |
| 2025-05-06 | 58.10 | 61.90 | 56.88 | 57.40 | 39.25 | qfq | 4,548,129 | 265,888,025 | -2.05% |
| 2025-04-30 | 55.76 | 61.29 | 55.48 | 58.60 | 40.07 | qfq | 6,212,929 | 365,983,987 | 5.09% |
| 2025-04-29 | 53.50 | 56.84 | 53.16 | 55.76 | 38.12 | qfq | 3,648,566 | 201,495,122 | 4.09% |
| 2025-04-28 | 55.25 | 55.76 | 52.50 | 53.57 | 36.63 | qfq | 4,044,259 | 217,102,085 | -2.92% |
| 2025-04-25 | 55.53 | 56.94 | 54.95 | 55.18 | 37.73 | qfq | 3,081,019 | 171,979,666 | -0.22% |
| 2025-04-24 | 52.85 | 57.00 | 52.66 | 55.30 | 37.81 | qfq | 5,321,096 | 295,596,650 | 4.46% |
| 2025-04-23 | 52.71 | 55.34 | 52.71 | 52.94 | 36.20 | qfq | 4,143,404 | 223,523,854 | -1.21% |
| 2025-04-22 | 55.01 | 55.39 | 53.41 | 53.59 | 36.64 | qfq | 3,315,385 | 179,686,234 | -2.14% |
| 2025-04-21 | 52.30 | 54.88 | 52.09 | 54.76 | 37.44 | qfq | 4,141,022 | 223,035,888 | 4.60% |
| 2025-04-18 | 56.03 | 56.03 | 51.73 | 52.35 | 35.79 | qfq | 5,128,971 | 271,477,721 | -6.72% |
| 2025-04-17 | 55.53 | 56.52 | 54.70 | 56.12 | 38.37 | qfq | 3,817,070 | 212,975,565 | -0.58% |
| 2025-04-16 | 53.99 | 56.99 | 53.10 | 56.45 | 38.60 | qfq | 5,836,165 | 324,208,335 | 4.56% |
| 2025-04-15 | 53.63 | 56.55 | 52.37 | 53.99 | 36.91 | qfq | 5,862,128 | 318,736,028 | 0.67% |
| 2025-04-14 | 50.40 | 54.70 | 50.15 | 53.63 | 36.67 | qfq | 5,191,151 | 276,965,479 | 6.20% |
| 2025-04-11 | 49.93 | 50.81 | 49.00 | 50.50 | 34.53 | qfq | 3,536,616 | 176,259,597 | -0.59% |
| 2025-04-10 | 47.39 | 52.00 | 47.23 | 50.80 | 34.73 | qfq | 5,441,937 | 271,741,253 | 6.14% |
| 2025-04-09 | 46.90 | 48.76 | 44.80 | 47.86 | 32.72 | qfq | 4,677,560 | 218,213,257 | -0.10% |
| 2025-04-08 | 45.97 | 47.91 | 45.15 | 47.91 | 32.76 | qfq | 5,752,910 | 269,406,300 | 4.04% |
| 2025-04-07 | 45.00 | 48.65 | 44.30 | 46.05 | 31.49 | qfq | 5,342,989 | 247,295,828 | -1.96% |
| 2025-04-03 | 46.10 | 47.28 | 45.92 | 46.97 | 32.11 | qfq | 2,379,422 | 110,814,022 | 0.36% |
| 2025-04-02 | 44.51 | 47.24 | 44.45 | 46.80 | 32.00 | qfq | 5,039,828 | 233,502,218 | 3.93% |
| 2025-04-01 | 42.70 | 45.30 | 42.70 | 45.03 | 30.79 | qfq | 5,319,735 | 235,495,428 | 6.20% |
| 2025-03-31 | 42.05 | 42.76 | 41.85 | 42.40 | 28.99 | qfq | 1,477,870 | 62,556,065 | -0.16% |
| 2025-03-28 | 42.98 | 43.05 | 42.47 | 42.47 | 29.04 | qfq | 1,176,205 | 50,245,170 | -1.05% |
| 2025-03-27 | 42.80 | 43.12 | 42.35 | 42.92 | 29.35 | qfq | 1,364,067 | 58,373,713 | -0.02% |
| 2025-03-26 | 42.95 | 43.24 | 42.55 | 42.93 | 29.35 | qfq | 1,813,813 | 77,873,544 | -0.05% |
| 2025-03-25 | 42.60 | 43.19 | 42.21 | 42.95 | 29.37 | qfq | 2,183,347 | 93,319,803 | 1.01% |
| 2025-03-24 | 42.78 | 43.00 | 42.01 | 42.52 | 29.07 | qfq | 1,686,538 | 71,758,158 | -0.61% |
| 2025-03-21 | 43.10 | 43.77 | 42.61 | 42.78 | 29.25 | qfq | 2,309,002 | 99,487,783 | -1.43% |
| 2025-03-20 | 43.50 | 44.10 | 43.27 | 43.40 | 29.67 | qfq | 2,191,473 | 95,561,504 | -0.23% |
| 2025-03-19 | 44.20 | 44.88 | 43.50 | 43.50 | 29.74 | qfq | 3,572,776 | 156,628,520 | -2.62% |
| 2025-03-18 | 46.35 | 46.56 | 44.56 | 44.67 | 30.54 | qfq | 6,710,528 | 303,310,880 | -4.80% |
| 2025-03-17 | 46.41 | 48.85 | 45.38 | 46.92 | 32.08 | qfq | 10,564,158 | 496,064,746 | 5.06% |
| 2025-03-14 | 41.90 | 44.66 | 41.85 | 44.66 | 30.54 | qfq | 6,684,634 | 288,975,051 | 10.00% |
| 2025-03-13 | 40.11 | 40.76 | 39.88 | 40.60 | 27.76 | qfq | 1,487,211 | 59,921,821 | 0.72% |
| 2025-03-12 | 40.32 | 40.98 | 40.07 | 40.31 | 27.56 | qfq | 1,327,795 | 53,649,174 | -0.22% |
| 2025-03-11 | 40.00 | 40.50 | 39.80 | 40.40 | 27.62 | qfq | 910,389 | 36,578,322 | 0.22% |
| 2025-03-10 | 40.01 | 40.47 | 39.64 | 40.31 | 27.56 | qfq | 1,490,698 | 59,771,905 | 0.90% |
| 2025-03-07 | 40.40 | 40.50 | 39.32 | 39.95 | 27.32 | qfq | 1,801,693 | 71,924,408 | 0.28% |
| 2025-03-06 | 39.35 | 40.30 | 39.15 | 39.84 | 27.24 | qfq | 1,843,461 | 73,329,984 | 0.76% |
| 2025-03-05 | 40.20 | 40.20 | 39.25 | 39.54 | 27.03 | qfq | 1,591,790 | 62,942,307 | -1.86% |
| 2025-03-04 | 39.63 | 40.89 | 39.20 | 40.29 | 27.55 | qfq | 2,257,874 | 90,654,483 | 1.95% |
| 2025-03-03 | 38.75 | 40.15 | 38.72 | 39.52 | 27.02 | qfq | 2,418,322 | 95,729,447 | 2.12% |
| 2025-02-28 | 38.52 | 38.96 | 38.14 | 38.70 | 26.46 | qfq | 1,876,918 | 72,397,122 | 0.55% |
| 2025-02-27 | 37.70 | 38.49 | 37.62 | 38.49 | 26.32 | qfq | 1,382,831 | 52,774,687 | 2.10% |
| 2025-02-26 | 37.34 | 37.82 | 37.21 | 37.70 | 25.78 | qfq | 858,549 | 32,320,492 | 0.96% |
| 2025-02-25 | 37.64 | 37.78 | 37.22 | 37.34 | 25.53 | qfq | 801,536 | 30,061,062 | -1.27% |
| 2025-02-24 | 37.74 | 37.92 | 37.62 | 37.82 | 25.86 | qfq | 1,077,412 | 40,704,742 | -0.05% |
| 2025-02-21 | 37.90 | 38.10 | 37.56 | 37.84 | 25.87 | qfq | 1,431,927 | 54,083,078 | -0.16% |
| 2025-02-20 | 38.00 | 38.29 | 37.62 | 37.90 | 25.91 | qfq | 1,727,001 | 65,406,454 | -0.60% |
| 2025-02-19 | 38.05 | 38.40 | 37.94 | 38.13 | 26.07 | qfq | 1,075,363 | 41,043,256 | 0.08% |
| 2025-02-18 | 38.88 | 38.98 | 37.88 | 38.10 | 26.05 | qfq | 957,983 | 36,852,688 | -1.96% |
| 2025-02-17 | 39.10 | 39.16 | 38.75 | 38.86 | 26.57 | qfq | 1,002,374 | 38,974,902 | -0.51% |
| 2025-02-14 | 38.72 | 39.27 | 38.71 | 39.06 | 26.71 | qfq | 823,544 | 32,083,383 | 0.67% |
| 2025-02-13 | 39.07 | 39.10 | 38.69 | 38.80 | 26.53 | qfq | 933,843 | 36,328,898 | -0.59% |
| 2025-02-12 | 39.02 | 39.19 | 38.76 | 39.03 | 26.69 | qfq | 629,876 | 24,520,492 | -0.15% |
| 2025-02-11 | 39.00 | 39.19 | 38.71 | 39.09 | 26.73 | qfq | 823,435 | 32,077,022 | 0.23% |
| 2025-02-10 | 39.36 | 39.62 | 38.94 | 39.00 | 26.67 | qfq | 1,137,700 | 44,528,646 | -0.74% |
| 2025-02-07 | 39.01 | 39.69 | 38.89 | 39.29 | 26.86 | qfq | 1,031,162 | 40,566,949 | 0.72% |
| 2025-02-06 | 38.58 | 39.05 | 38.21 | 39.01 | 26.67 | qfq | 758,972 | 29,391,294 | 1.19% |
| 2025-02-05 | 39.37 | 39.47 | 38.25 | 38.55 | 26.36 | qfq | 795,922 | 30,781,121 | -1.18% |
| 2025-01-27 | 39.17 | 39.61 | 38.82 | 39.01 | 26.67 | qfq | 608,749 | 23,889,755 | -0.08% |
| 2025-01-24 | 38.95 | 39.34 | 38.70 | 39.04 | 26.69 | qfq | 701,683 | 27,330,334 | 0.26% |
| 2025-01-23 | 39.27 | 39.46 | 38.89 | 38.94 | 26.62 | qfq | 836,982 | 32,805,185 | 0.05% |
| 2025-01-22 | 39.50 | 39.61 | 38.78 | 38.92 | 26.61 | qfq | 756,465 | 29,512,932 | -1.54% |
| 2025-01-21 | 39.67 | 39.70 | 38.76 | 39.53 | 27.03 | qfq | 826,878 | 32,501,727 | 0.33% |
| 2025-01-20 | 38.72 | 39.86 | 38.61 | 39.40 | 26.94 | qfq | 1,597,649 | 63,072,397 | 2.44% |
| 2025-01-17 | 38.28 | 38.68 | 37.81 | 38.46 | 26.30 | qfq | 802,079 | 30,749,826 | 0.79% |
| 2025-01-16 | 38.05 | 38.68 | 37.73 | 38.16 | 26.09 | qfq | 944,684 | 36,181,001 | 0.66% |
| 2025-01-15 | 37.95 | 38.20 | 37.60 | 37.91 | 25.92 | qfq | 907,543 | 34,360,034 | -0.11% |
| 2025-01-14 | 36.75 | 38.05 | 36.57 | 37.95 | 25.95 | qfq | 1,362,129 | 50,987,458 | 3.77% |
| 2025-01-13 | 36.35 | 36.97 | 36.07 | 36.57 | 25.00 | qfq | 874,031 | 31,968,644 | 0.00% |
| 2025-01-10 | 37.47 | 37.64 | 36.54 | 36.57 | 25.00 | qfq | 1,118,221 | 41,356,475 | -2.32% |
| 2025-01-09 | 38.14 | 38.37 | 37.44 | 37.44 | 25.60 | qfq | 1,332,413 | 50,411,755 | -2.63% |
| 2025-01-08 | 38.32 | 38.91 | 37.41 | 38.45 | 26.29 | qfq | 1,460,741 | 55,996,123 | 0.65% |
| 2025-01-07 | 38.51 | 38.78 | 37.77 | 38.20 | 26.12 | qfq | 1,033,249 | 39,478,489 | -0.78% |
| 2025-01-06 | 38.77 | 39.31 | 38.11 | 38.50 | 26.32 | qfq | 1,321,217 | 51,082,409 | -0.77% |
| 2025-01-03 | 40.04 | 40.21 | 38.70 | 38.80 | 26.53 | qfq | 1,439,794 | 56,627,794 | -3.07% |
| 2025-01-02 | 39.80 | 41.46 | 39.65 | 40.03 | 27.37 | qfq | 1,845,742 | 74,854,963 | 0.18% |
| 2024-12-31 | 40.35 | 40.96 | 39.92 | 39.96 | 27.32 | qfq | 1,486,577 | 59,888,384 | -1.09% |
| 2024-12-30 | 40.58 | 41.17 | 40.19 | 40.40 | 27.62 | qfq | 868,771 | 35,280,183 | -0.81% |
| 2024-12-27 | 40.42 | 41.30 | 40.14 | 40.73 | 27.85 | qfq | 1,366,539 | 55,893,136 | 0.87% |
| 2024-12-26 | 39.80 | 40.88 | 39.80 | 40.38 | 27.61 | qfq | 906,647 | 36,717,198 | 0.20% |
| 2024-12-25 | 40.60 | 40.72 | 39.80 | 40.30 | 27.55 | qfq | 1,001,690 | 40,188,366 | -0.64% |
| 2024-12-24 | 40.31 | 40.99 | 40.24 | 40.56 | 27.73 | qfq | 1,538,505 | 62,440,063 | 0.65% |
| 2024-12-23 | 41.60 | 41.61 | 40.01 | 40.30 | 27.55 | qfq | 1,633,224 | 66,306,380 | -3.22% |
| 2024-12-20 | 41.35 | 42.78 | 41.25 | 41.64 | 28.47 | qfq | 1,588,117 | 66,865,425 | 0.68% |
| 2024-12-19 | 41.20 | 41.56 | 40.76 | 41.36 | 28.28 | qfq | 1,432,738 | 58,917,309 | -0.39% |
| 2024-12-18 | 41.60 | 42.04 | 41.06 | 41.52 | 28.39 | qfq | 1,511,389 | 62,862,219 | -0.93% |
| 2024-12-17 | 43.24 | 43.40 | 41.68 | 41.91 | 28.66 | qfq | 3,542,040 | 150,198,773 | -4.32% |
| 2024-12-16 | 42.90 | 45.81 | 42.85 | 43.80 | 29.95 | qfq | 5,144,475 | 227,842,881 | 2.48% |
| 2024-12-13 | 42.70 | 43.36 | 42.12 | 42.74 | 29.22 | qfq | 2,564,232 | 109,608,353 | -0.05% |
| 2024-12-12 | 42.40 | 42.85 | 42.12 | 42.76 | 29.24 | qfq | 1,768,243 | 75,153,631 | 0.52% |
| 2024-12-11 | 40.90 | 42.80 | 40.90 | 42.54 | 29.09 | qfq | 2,830,714 | 119,433,607 | 3.50% |
| 2024-12-10 | 41.69 | 42.46 | 41.10 | 41.10 | 28.10 | qfq | 2,441,114 | 101,820,840 | 1.01% |
| 2024-12-09 | 41.47 | 41.68 | 40.46 | 40.69 | 27.82 | qfq | 1,426,215 | 58,338,541 | -1.88% |
| 2024-12-06 | 40.00 | 41.68 | 39.85 | 41.47 | 28.35 | qfq | 2,802,595 | 114,944,335 | 3.47% |
| 2024-12-05 | 39.64 | 40.11 | 38.85 | 40.08 | 27.40 | qfq | 1,508,269 | 59,623,633 | 0.70% |
| 2024-12-04 | 40.15 | 40.70 | 39.59 | 39.80 | 27.21 | qfq | 1,455,553 | 58,468,895 | -1.24% |
| 2024-12-03 | 40.29 | 40.42 | 39.70 | 40.30 | 27.55 | qfq | 1,704,537 | 68,326,075 | -0.17% |
| 2024-12-02 | 40.42 | 41.69 | 39.96 | 40.37 | 27.60 | qfq | 2,884,493 | 116,899,180 | -0.07% |
| 2024-11-29 | 38.80 | 41.18 | 38.76 | 40.40 | 27.62 | qfq | 2,844,258 | 114,292,958 | 3.96% |
| 2024-11-28 | 38.99 | 39.66 | 38.78 | 38.86 | 26.57 | qfq | 1,020,833 | 39,992,822 | -0.36% |
| 2024-11-27 | 38.63 | 39.02 | 37.88 | 39.00 | 26.67 | qfq | 1,178,005 | 45,219,263 | 1.14% |
| 2024-11-26 | 39.31 | 39.49 | 38.35 | 38.56 | 26.36 | qfq | 1,256,200 | 48,842,334 | -1.91% |
| 2024-11-25 | 38.73 | 39.50 | 38.51 | 39.31 | 26.88 | qfq | 1,235,049 | 48,127,237 | 1.29% |
| 2024-11-22 | 40.80 | 40.98 | 38.79 | 38.81 | 26.54 | qfq | 1,984,233 | 79,030,692 | -3.86% |
| 2024-11-21 | 39.95 | 41.83 | 39.54 | 40.37 | 27.60 | qfq | 1,983,941 | 80,013,398 | 1.05% |
| 2024-11-20 | 40.06 | 40.06 | 39.40 | 39.95 | 27.32 | qfq | 1,210,644 | 48,123,241 | -0.27% |
| 2024-11-19 | 38.74 | 40.07 | 38.74 | 40.06 | 27.39 | qfq | 1,709,587 | 67,614,415 | 3.43% |
| 2024-11-18 | 39.19 | 39.50 | 38.60 | 38.73 | 26.48 | qfq | 1,397,752 | 54,654,586 | -0.67% |
| 2024-11-15 | 39.78 | 40.08 | 38.79 | 38.99 | 26.66 | qfq | 1,785,409 | 70,442,689 | -2.04% |
| 2024-11-14 | 40.54 | 41.02 | 39.73 | 39.80 | 27.21 | qfq | 1,561,566 | 63,041,476 | -2.07% |
| 2024-11-13 | 41.11 | 41.53 | 40.07 | 40.64 | 27.79 | qfq | 1,572,157 | 63,938,793 | -1.53% |
| 2024-11-12 | 43.00 | 43.00 | 41.02 | 41.27 | 28.22 | qfq | 2,765,622 | 116,395,662 | -0.63% |
| 2024-11-11 | 40.51 | 41.54 | 40.00 | 41.53 | 28.40 | qfq | 2,137,091 | 87,339,190 | 1.57% |
| 2024-11-08 | 41.20 | 41.38 | 40.11 | 40.89 | 27.96 | qfq | 2,502,810 | 102,034,263 | -0.27% |
| 2024-11-07 | 38.79 | 41.28 | 38.50 | 41.00 | 28.03 | qfq | 3,478,920 | 140,599,263 | 4.91% |
| 2024-11-06 | 39.28 | 39.57 | 38.86 | 39.08 | 26.72 | qfq | 2,267,244 | 88,740,178 | -0.81% |
| 2024-11-05 | 38.82 | 39.58 | 38.12 | 39.40 | 26.94 | qfq | 2,882,008 | 112,248,661 | 1.44% |
| 2024-11-04 | 38.58 | 38.87 | 38.28 | 38.84 | 26.56 | qfq | 1,575,815 | 60,839,140 | 0.44% |
| 2024-11-01 | 39.05 | 39.63 | 38.61 | 38.67 | 26.44 | qfq | 2,011,629 | 78,365,293 | -0.90% |
| 2024-10-31 | 39.52 | 39.82 | 38.89 | 39.02 | 26.68 | qfq | 2,718,050 | 106,587,775 | -1.22% |
| 2024-10-30 | 40.32 | 41.21 | 39.30 | 39.50 | 27.01 | qfq | 3,976,540 | 159,163,530 | -2.13% |
| 2024-10-29 | 46.03 | 46.03 | 40.36 | 40.36 | 27.60 | qfq | 7,277,524 | 308,354,194 | -7.94% |
| 2024-10-28 | 41.18 | 43.84 | 41.18 | 43.84 | 29.97 | qfq | 6,339,659 | 273,041,359 | 10.01% |
| 2024-10-25 | 39.06 | 40.10 | 38.21 | 39.85 | 27.25 | qfq | 2,708,186 | 106,712,009 | 3.35% |
| 2024-10-24 | 38.69 | 39.38 | 38.40 | 38.56 | 26.36 | qfq | 1,345,209 | 52,125,233 | -1.38% |
| 2024-10-23 | 39.20 | 40.74 | 38.61 | 39.10 | 26.73 | qfq | 3,423,095 | 135,232,573 | -2.32% |
| 2024-10-22 | 37.02 | 40.30 | 37.02 | 40.03 | 26.80 | qfq | 4,936,218 | 191,062,074 | 8.45% |
| 2024-10-21 | 37.16 | 37.65 | 36.70 | 36.91 | 24.71 | qfq | 1,874,561 | 69,558,886 | -0.67% |
| 2024-10-18 | 36.06 | 37.55 | 36.06 | 37.16 | 24.87 | qfq | 2,325,619 | 86,064,441 | 2.51% |
| 2024-10-17 | 37.41 | 37.48 | 36.25 | 36.25 | 24.27 | qfq | 1,488,544 | 54,782,862 | -1.76% |
| 2024-10-16 | 36.78 | 37.54 | 36.55 | 36.90 | 24.70 | qfq | 1,400,816 | 51,840,290 | 0.14% |
| 2024-10-15 | 37.97 | 38.07 | 36.85 | 36.85 | 24.67 | qfq | 1,522,779 | 57,030,312 | -2.64% |
| 2024-10-14 | 37.80 | 38.15 | 36.83 | 37.85 | 25.34 | qfq | 2,332,161 | 87,454,887 | 0.11% |
| 2024-10-11 | 38.19 | 38.64 | 37.46 | 37.81 | 25.31 | qfq | 1,966,816 | 74,757,462 | -1.28% |
| 2024-10-10 | 38.98 | 39.66 | 37.99 | 38.30 | 25.64 | qfq | 2,717,863 | 105,488,599 | -1.62% |
| 2024-10-09 | 41.50 | 41.50 | 38.93 | 38.93 | 26.06 | qfq | 4,839,709 | 191,592,920 | -9.99% |
| 2024-10-08 | 46.50 | 46.50 | 41.00 | 43.25 | 28.95 | qfq | 5,011,390 | 217,883,409 | 1.96% |
| 2024-09-30 | 40.45 | 42.81 | 39.31 | 42.42 | 28.40 | qfq | 4,213,187 | 174,437,071 | 8.99% |
| 2024-09-27 | 38.01 | 39.16 | 37.67 | 38.92 | 26.05 | qfq | 1,771,940 | 68,150,633 | 4.43% |
| 2024-09-26 | 36.68 | 37.38 | 36.33 | 37.27 | 24.95 | qfq | 1,602,627 | 58,921,454 | 1.25% |
| 2024-09-25 | 36.54 | 37.22 | 36.24 | 36.81 | 24.64 | qfq | 1,406,716 | 51,686,024 | 0.77% |
| 2024-09-24 | 36.00 | 36.65 | 35.12 | 36.53 | 24.45 | qfq | 1,503,514 | 54,165,286 | 1.95% |
| 2024-09-23 | 34.45 | 36.20 | 34.25 | 35.83 | 23.98 | qfq | 1,527,908 | 54,592,489 | 4.07% |
| 2024-09-20 | 33.57 | 34.98 | 33.22 | 34.43 | 23.05 | qfq | 1,737,586 | 59,595,133 | 2.50% |
| 2024-09-19 | 32.92 | 33.95 | 32.80 | 33.59 | 22.49 | qfq | 1,030,274 | 34,391,892 | 2.04% |
| 2024-09-18 | 32.60 | 33.14 | 32.46 | 32.92 | 22.04 | qfq | 478,845 | 15,733,979 | 0.15% |
| 2024-09-13 | 32.85 | 33.07 | 32.73 | 32.87 | 22.00 | qfq | 574,737 | 18,886,715 | 0.24% |
| 2024-09-12 | 32.82 | 33.07 | 32.68 | 32.79 | 21.95 | qfq | 496,406 | 16,309,465 | -0.12% |
| 2024-09-11 | 32.91 | 32.92 | 32.13 | 32.83 | 21.98 | qfq | 584,400 | 19,079,788 | 0.64% |
| 2024-09-10 | 32.17 | 32.75 | 31.69 | 32.62 | 21.84 | qfq | 822,098 | 26,498,686 | 1.75% |
| 2024-09-09 | 32.33 | 32.62 | 31.95 | 32.06 | 21.46 | qfq | 454,839 | 14,666,351 | -0.84% |
| 2024-09-06 | 33.29 | 33.46 | 32.20 | 32.33 | 21.64 | qfq | 635,427 | 20,753,321 | -2.88% |
| 2024-09-05 | 32.58 | 33.33 | 32.52 | 33.29 | 22.28 | qfq | 609,249 | 20,110,027 | 2.02% |
| 2024-09-04 | 32.50 | 33.07 | 32.39 | 32.63 | 21.84 | qfq | 555,039 | 18,182,430 | 0.06% |
| 2024-09-03 | 32.45 | 32.78 | 32.20 | 32.61 | 21.83 | qfq | 513,488 | 16,711,909 | 0.56% |
| 2024-09-02 | 33.02 | 33.06 | 32.39 | 32.43 | 21.71 | qfq | 993,502 | 32,418,595 | -1.79% |
| 2024-08-30 | 32.52 | 33.57 | 32.32 | 33.02 | 22.10 | qfq | 1,065,271 | 35,159,698 | 1.16% |
| 2024-08-29 | 31.68 | 32.87 | 31.40 | 32.64 | 21.85 | qfq | 1,168,076 | 37,591,957 | 2.97% |
| 2024-08-28 | 31.82 | 32.19 | 31.62 | 31.70 | 21.22 | qfq | 1,207,351 | 38,534,901 | -1.09% |
| 2024-08-27 | 32.31 | 32.54 | 31.59 | 32.05 | 21.45 | qfq | 1,486,725 | 47,569,366 | 0.47% |
| 2024-08-26 | 34.37 | 34.50 | 31.39 | 31.90 | 21.35 | qfq | 3,115,545 | 100,881,630 | -7.86% |
| 2024-08-23 | 35.00 | 35.01 | 34.33 | 34.62 | 23.17 | qfq | 470,300 | 16,285,546 | -0.49% |
| 2024-08-22 | 35.11 | 35.37 | 34.68 | 34.79 | 23.29 | qfq | 424,798 | 14,852,146 | -1.39% |
| 2024-08-21 | 35.79 | 35.79 | 35.22 | 35.28 | 23.62 | qfq | 235,305 | 8,325,994 | -0.48% |
| 2024-08-20 | 36.18 | 36.31 | 35.39 | 35.45 | 23.73 | qfq | 410,489 | 14,614,954 | -2.02% |
| 2024-08-19 | 36.54 | 36.89 | 36.17 | 36.18 | 24.22 | qfq | 407,353 | 14,819,767 | -1.20% |
| 2024-08-16 | 37.26 | 37.44 | 36.60 | 36.62 | 24.51 | qfq | 486,493 | 17,965,137 | -1.72% |
| 2024-08-15 | 37.30 | 37.72 | 37.01 | 37.26 | 24.94 | qfq | 460,471 | 17,224,513 | -0.19% |
| 2024-08-14 | 37.69 | 37.75 | 37.15 | 37.33 | 24.99 | qfq | 382,280 | 14,310,430 | -1.01% |
| 2024-08-13 | 37.53 | 37.85 | 37.32 | 37.71 | 25.24 | qfq | 351,380 | 13,180,730 | 0.16% |
| 2024-08-12 | 37.12 | 37.90 | 37.10 | 37.65 | 25.20 | qfq | 263,035 | 9,896,486 | 0.67% |
| 2024-08-09 | 37.68 | 38.04 | 37.38 | 37.40 | 25.04 | qfq | 316,733 | 11,936,331 | -0.64% |
| 2024-08-08 | 36.62 | 37.65 | 36.60 | 37.64 | 25.20 | qfq | 591,005 | 22,027,358 | 2.28% |
| 2024-08-07 | 36.96 | 37.07 | 36.38 | 36.80 | 24.63 | qfq | 364,572 | 13,408,262 | -0.43% |
| 2024-08-06 | 36.77 | 37.18 | 36.38 | 36.96 | 24.74 | qfq | 419,259 | 15,418,846 | 1.62% |
| 2024-08-05 | 36.47 | 37.77 | 36.15 | 36.37 | 24.35 | qfq | 550,280 | 20,257,324 | -0.33% |
| 2024-08-02 | 36.51 | 37.19 | 36.40 | 36.49 | 24.43 | qfq | 318,354 | 11,713,641 | -0.68% |
| 2024-08-01 | 37.59 | 37.65 | 36.40 | 36.74 | 24.59 | qfq | 469,049 | 17,299,642 | -1.76% |
| 2024-07-31 | 36.02 | 37.42 | 35.72 | 37.40 | 25.04 | qfq | 703,176 | 26,003,645 | 3.74% |
| 2024-07-30 | 35.78 | 36.16 | 35.51 | 36.05 | 24.13 | qfq | 372,193 | 13,382,531 | 0.67% |
| 2024-07-29 | 36.30 | 36.35 | 35.67 | 35.81 | 23.97 | qfq | 315,884 | 11,317,456 | -0.83% |
| 2024-07-26 | 35.68 | 36.33 | 35.58 | 36.11 | 24.17 | qfq | 438,533 | 15,829,218 | 1.49% |
| 2024-07-25 | 35.19 | 35.97 | 34.96 | 35.58 | 23.82 | qfq | 438,637 | 15,595,467 | 1.02% |
| 2024-07-24 | 35.45 | 35.89 | 34.90 | 35.22 | 23.58 | qfq | 629,755 | 22,284,737 | -0.73% |
| 2024-07-23 | 36.64 | 36.64 | 35.30 | 35.48 | 23.75 | qfq | 790,257 | 28,240,419 | -2.82% |
| 2024-07-22 | 37.00 | 37.02 | 36.25 | 36.51 | 24.44 | qfq | 491,692 | 17,952,023 | -0.87% |
| 2024-07-19 | 37.65 | 37.65 | 36.69 | 36.83 | 24.65 | qfq | 882,364 | 32,630,419 | -2.28% |
| 2024-07-18 | 37.03 | 38.35 | 36.51 | 37.69 | 25.23 | qfq | 818,350 | 30,604,357 | 1.75% |
| 2024-07-17 | 37.37 | 37.37 | 36.40 | 37.04 | 24.79 | qfq | 1,066,576 | 39,325,277 | -0.83% |
| 2024-07-16 | 38.01 | 38.08 | 37.13 | 37.35 | 25.00 | qfq | 638,599 | 23,859,509 | -1.61% |
| 2024-07-15 | 38.05 | 38.17 | 37.61 | 37.96 | 25.41 | qfq | 466,035 | 17,628,042 | -0.32% |
| 2024-07-12 | 38.53 | 38.63 | 37.65 | 38.08 | 25.49 | qfq | 597,188 | 22,739,607 | -0.83% |
| 2024-07-11 | 39.20 | 39.35 | 38.02 | 38.40 | 25.70 | qfq | 838,926 | 32,310,379 | -0.98% |
| 2024-07-10 | 39.61 | 39.61 | 38.66 | 38.78 | 25.96 | qfq | 497,066 | 19,377,811 | -2.10% |
| 2024-07-09 | 39.25 | 39.99 | 38.80 | 39.61 | 26.51 | qfq | 553,272 | 21,808,515 | 0.33% |
| 2024-07-08 | 40.10 | 40.10 | 39.30 | 39.48 | 26.43 | qfq | 729,980 | 28,958,434 | -2.03% |
| 2024-07-05 | 38.51 | 40.40 | 38.50 | 40.30 | 26.98 | qfq | 754,542 | 29,821,045 | 3.63% |
| 2024-07-04 | 39.04 | 39.66 | 38.58 | 38.89 | 26.03 | qfq | 733,086 | 28,691,244 | -0.89% |
| 2024-07-03 | 39.45 | 39.80 | 38.76 | 39.24 | 26.27 | qfq | 466,788 | 18,291,008 | -0.81% |
| 2024-07-02 | 40.16 | 40.30 | 39.38 | 39.56 | 26.48 | qfq | 477,172 | 18,966,516 | -1.71% |
| 2024-07-01 | 39.67 | 40.63 | 39.25 | 40.25 | 26.94 | qfq | 638,374 | 25,669,190 | 2.05% |
| 2024-06-28 | 39.50 | 40.03 | 39.16 | 39.44 | 26.40 | qfq | 640,749 | 25,458,575 | 0.20% |
| 2024-06-27 | 40.15 | 40.39 | 39.14 | 39.36 | 26.35 | qfq | 594,945 | 23,547,588 | -2.36% |
| 2024-06-26 | 39.67 | 40.45 | 39.23 | 40.31 | 26.98 | qfq | 673,606 | 26,856,095 | 2.08% |
| 2024-06-25 | 39.05 | 40.10 | 39.05 | 39.49 | 26.43 | qfq | 548,541 | 21,728,876 | 1.20% |
| 2024-06-24 | 39.98 | 40.16 | 38.98 | 39.02 | 26.12 | qfq | 736,749 | 29,067,862 | -2.84% |
| 2024-06-21 | 40.63 | 41.33 | 39.99 | 40.16 | 26.88 | qfq | 696,670 | 28,150,654 | -1.16% |
| 2024-06-20 | 41.14 | 41.78 | 40.62 | 40.63 | 27.20 | qfq | 501,691 | 20,590,160 | -1.79% |
| 2024-06-19 | 42.69 | 42.69 | 41.37 | 41.37 | 27.69 | qfq | 562,758 | 23,553,197 | -3.97% |
| 2024-06-18 | 43.40 | 43.55 | 42.90 | 43.08 | 28.27 | qfq | 618,394 | 26,742,264 | -0.85% |
| 2024-06-17 | 43.00 | 43.81 | 42.60 | 43.45 | 28.51 | qfq | 630,075 | 27,385,466 | 0.53% |
| 2024-06-14 | 42.62 | 43.28 | 41.70 | 43.22 | 28.36 | qfq | 1,448,686 | 61,656,546 | 1.29% |
| 2024-06-13 | 44.41 | 44.68 | 42.49 | 42.67 | 28.00 | qfq | 1,584,662 | 68,292,675 | -4.33% |
| 2024-06-12 | 45.21 | 45.34 | 44.50 | 44.60 | 29.27 | qfq | 481,793 | 21,584,644 | -1.13% |
| 2024-06-11 | 45.10 | 45.43 | 43.93 | 45.11 | 29.60 | qfq | 613,930 | 27,327,115 | 0.02% |
| 2024-06-07 | 44.81 | 45.19 | 44.30 | 45.10 | 29.60 | qfq | 531,365 | 23,782,176 | 0.80% |
| 2024-06-06 | 45.51 | 45.74 | 44.40 | 44.74 | 29.36 | qfq | 865,200 | 38,873,095 | -1.69% |
| 2024-06-05 | 46.09 | 46.30 | 45.43 | 45.51 | 29.87 | qfq | 509,522 | 23,375,034 | -0.87% |
| 2024-06-04 | 45.10 | 46.45 | 44.77 | 45.91 | 30.13 | qfq | 562,833 | 25,644,491 | 1.35% |
| 2024-06-03 | 46.06 | 46.49 | 45.05 | 45.30 | 29.73 | qfq | 637,406 | 29,054,371 | -1.50% |
| 2024-05-31 | 46.20 | 46.66 | 45.45 | 45.99 | 30.18 | qfq | 721,923 | 33,193,399 | -0.09% |
| 2024-05-30 | 45.30 | 46.97 | 45.02 | 46.03 | 30.21 | qfq | 1,058,162 | 49,011,849 | 1.59% |
| 2024-05-29 | 43.71 | 45.50 | 43.64 | 45.31 | 29.73 | qfq | 1,159,505 | 52,024,517 | 3.05% |
| 2024-05-28 | 43.55 | 44.37 | 43.42 | 43.97 | 28.85 | qfq | 733,096 | 32,180,369 | 0.62% |
| 2024-05-27 | 43.47 | 43.75 | 42.88 | 43.70 | 28.68 | qfq | 499,048 | 21,600,138 | 0.78% |
| 2024-05-24 | 43.30 | 43.76 | 43.08 | 43.36 | 28.45 | qfq | 577,630 | 25,075,210 | -0.44% |
| 2024-05-23 | 43.80 | 44.43 | 43.01 | 43.55 | 28.58 | qfq | 1,532,355 | 66,591,631 | -1.31% |
| 2024-05-22 | 45.84 | 45.84 | 43.80 | 44.13 | 28.96 | qfq | 3,222,134 | 143,058,509 | -5.60% |
| 2024-05-21 | 46.09 | 47.59 | 45.71 | 46.75 | 30.68 | qfq | 1,103,861 | 51,721,665 | 1.43% |
| 2024-05-20 | 46.10 | 46.70 | 45.68 | 46.09 | 30.25 | qfq | 1,063,217 | 48,946,454 | -0.69% |
| 2024-05-17 | 46.45 | 47.50 | 45.92 | 46.41 | 30.46 | qfq | 918,539 | 42,790,758 | -0.66% |
| 2024-05-16 | 47.61 | 47.61 | 46.35 | 46.72 | 30.66 | qfq | 1,209,844 | 56,586,348 | -1.87% |
| 2024-05-15 | 47.01 | 47.95 | 46.80 | 47.61 | 31.24 | qfq | 1,171,054 | 55,459,123 | 0.13% |
| 2024-05-14 | 44.66 | 47.80 | 44.46 | 47.55 | 31.20 | qfq | 2,262,116 | 105,583,156 | 6.61% |
| 2024-05-13 | 44.22 | 45.34 | 43.40 | 44.60 | 29.27 | qfq | 873,993 | 38,875,125 | 0.86% |
| 2024-05-10 | 44.92 | 45.19 | 44.12 | 44.22 | 29.02 | qfq | 1,052,435 | 46,843,599 | -1.67% |
| 2024-05-09 | 43.00 | 45.15 | 42.99 | 44.97 | 29.51 | qfq | 1,684,991 | 74,725,908 | 4.73% |
| 2024-05-08 | 43.90 | 44.11 | 42.71 | 42.94 | 28.18 | qfq | 1,217,353 | 52,690,713 | -2.08% |
| 2024-05-07 | 44.84 | 44.88 | 43.65 | 43.85 | 28.78 | qfq | 887,916 | 39,147,693 | -1.04% |
| 2024-05-06 | 44.88 | 45.68 | 44.25 | 44.31 | 29.08 | qfq | 1,278,294 | 57,327,011 | -1.31% |
| 2024-04-30 | 44.65 | 46.16 | 44.50 | 44.90 | 29.46 | qfq | 1,249,725 | 56,641,845 | 0.07% |
| 2024-04-29 | 43.43 | 44.94 | 43.00 | 44.87 | 29.45 | qfq | 1,739,364 | 76,896,330 | 3.27% |
| 2024-04-26 | 43.95 | 44.19 | 43.30 | 43.45 | 28.51 | qfq | 1,124,995 | 49,241,249 | -1.21% |
| 2024-04-25 | 44.41 | 44.47 | 43.30 | 43.98 | 28.86 | qfq | 1,125,494 | 49,406,179 | -1.17% |
| 2024-04-24 | 43.20 | 45.18 | 42.63 | 44.50 | 29.20 | qfq | 2,226,144 | 98,077,524 | 3.01% |
| 2024-04-23 | 43.89 | 44.89 | 43.20 | 43.20 | 28.35 | qfq | 2,402,971 | 105,584,869 | -2.04% |
| 2024-04-22 | 41.30 | 44.38 | 41.26 | 44.10 | 28.94 | qfq | 2,882,833 | 125,050,456 | 6.27% |
| 2024-04-19 | 42.20 | 42.22 | 41.33 | 41.50 | 27.23 | qfq | 1,367,778 | 57,009,682 | -2.65% |
| 2024-04-18 | 41.40 | 42.64 | 40.80 | 42.63 | 27.98 | qfq | 2,626,904 | 109,891,415 | 3.00% |
| 2024-04-17 | 38.48 | 41.80 | 38.21 | 41.39 | 27.16 | qfq | 3,296,581 | 132,861,359 | 8.92% |
| 2024-04-16 | 38.00 | 38.99 | 37.80 | 38.00 | 24.94 | qfq | 1,932,256 | 74,009,796 | 0.00% |
| 2024-04-15 | 35.80 | 38.38 | 35.80 | 38.00 | 24.94 | qfq | 2,865,498 | 107,550,632 | 6.26% |
| 2024-04-12 | 37.98 | 38.06 | 35.73 | 35.76 | 23.47 | qfq | 2,852,445 | 103,698,474 | -8.05% |
| 2024-04-11 | 38.44 | 38.95 | 37.92 | 38.89 | 25.52 | qfq | 712,092 | 27,583,838 | 1.51% |
| 2024-04-10 | 38.90 | 38.99 | 38.11 | 38.31 | 25.14 | qfq | 799,949 | 30,767,306 | -1.54% |
| 2024-04-09 | 38.15 | 38.99 | 38.15 | 38.91 | 25.53 | qfq | 796,082 | 30,756,714 | 1.78% |
| 2024-04-08 | 39.61 | 39.61 | 38.22 | 38.23 | 25.09 | qfq | 1,011,727 | 39,201,913 | -3.48% |
| 2024-04-03 | 38.91 | 39.61 | 38.70 | 39.61 | 25.99 | qfq | 1,013,560 | 39,735,820 | 1.56% |
| 2024-04-02 | 39.34 | 39.58 | 38.70 | 39.00 | 25.59 | qfq | 757,708 | 29,559,307 | -0.86% |
| 2024-04-01 | 39.45 | 39.45 | 39.02 | 39.34 | 25.82 | qfq | 754,844 | 29,640,752 | 0.95% |
| 2024-03-29 | 38.96 | 39.04 | 38.48 | 38.97 | 25.57 | qfq | 557,310 | 21,592,871 | 0.98% |
| 2024-03-28 | 38.49 | 38.98 | 38.15 | 38.59 | 25.32 | qfq | 744,286 | 28,733,059 | 0.39% |
| 2024-03-27 | 38.30 | 38.99 | 38.22 | 38.44 | 25.23 | qfq | 801,056 | 30,973,272 | 0.10% |
| 2024-03-26 | 38.02 | 38.62 | 38.02 | 38.40 | 25.20 | qfq | 620,925 | 23,822,457 | 0.95% |
| 2024-03-25 | 38.55 | 38.94 | 38.03 | 38.04 | 24.96 | qfq | 587,111 | 22,626,579 | -1.71% |
| 2024-03-22 | 39.19 | 39.30 | 38.22 | 38.70 | 25.40 | qfq | 701,460 | 27,088,320 | -0.90% |
| 2024-03-21 | 39.51 | 39.76 | 38.70 | 39.05 | 25.63 | qfq | 734,073 | 28,736,651 | -1.26% |
| 2024-03-20 | 39.00 | 39.78 | 38.86 | 39.55 | 25.95 | qfq | 823,615 | 32,388,778 | 1.51% |
| 2024-03-19 | 39.15 | 39.75 | 38.92 | 38.96 | 25.57 | qfq | 1,014,811 | 39,829,641 | -0.61% |
| 2024-03-18 | 39.20 | 39.38 | 38.61 | 39.20 | 25.72 | qfq | 749,951 | 29,166,066 | 0.51% |
| 2024-03-15 | 38.85 | 39.18 | 38.45 | 39.00 | 25.59 | qfq | 783,180 | 30,400,559 | 1.11% |
| 2024-03-14 | 38.42 | 39.18 | 38.30 | 38.57 | 25.31 | qfq | 1,013,705 | 39,311,842 | -0.16% |
| 2024-03-13 | 38.43 | 38.88 | 38.04 | 38.63 | 25.35 | qfq | 886,050 | 34,108,712 | 0.47% |
| 2024-03-12 | 38.01 | 38.58 | 37.82 | 38.45 | 25.23 | qfq | 1,042,128 | 39,847,116 | 1.16% |
| 2024-03-11 | 37.80 | 38.06 | 37.53 | 38.01 | 24.94 | qfq | 836,161 | 31,582,232 | 0.48% |
| 2024-03-08 | 37.55 | 37.95 | 37.13 | 37.83 | 24.83 | qfq | 677,650 | 25,430,210 | 0.88% |
| 2024-03-07 | 38.08 | 38.45 | 37.50 | 37.50 | 24.61 | qfq | 885,893 | 33,619,778 | -2.22% |
| 2024-03-06 | 37.22 | 38.56 | 36.88 | 38.35 | 25.17 | qfq | 1,564,218 | 59,295,211 | 2.79% |
| 2024-03-05 | 37.50 | 37.59 | 36.95 | 37.31 | 24.48 | qfq | 881,950 | 32,855,266 | -0.82% |
| 2024-03-04 | 37.38 | 37.74 | 36.62 | 37.62 | 24.69 | qfq | 1,339,882 | 49,713,895 | 0.62% |
| 2024-03-01 | 37.60 | 37.90 | 37.24 | 37.39 | 24.54 | qfq | 1,042,104 | 39,136,031 | -0.24% |
| 2024-02-29 | 36.77 | 37.72 | 36.58 | 37.48 | 24.60 | qfq | 1,047,462 | 39,096,748 | 1.63% |
| 2024-02-28 | 38.05 | 38.54 | 36.88 | 36.88 | 24.20 | qfq | 1,530,814 | 57,920,617 | -3.18% |
| 2024-02-27 | 37.87 | 38.25 | 37.53 | 38.09 | 25.00 | qfq | 839,233 | 31,755,313 | 0.90% |
| 2024-02-26 | 38.25 | 38.37 | 37.63 | 37.75 | 24.77 | qfq | 748,529 | 28,408,294 | -1.13% |
| 2024-02-23 | 38.00 | 38.30 | 37.34 | 38.18 | 25.06 | qfq | 774,239 | 29,296,121 | 0.26% |
| 2024-02-22 | 38.00 | 38.30 | 37.55 | 38.08 | 24.99 | qfq | 936,155 | 35,507,507 | -0.47% |
| 2024-02-21 | 36.75 | 39.00 | 36.57 | 38.26 | 25.11 | qfq | 1,905,265 | 72,850,052 | 3.55% |
| 2024-02-20 | 37.16 | 37.19 | 36.55 | 36.95 | 24.25 | qfq | 856,144 | 31,528,445 | -0.57% |
| 2024-02-19 | 37.92 | 37.93 | 36.80 | 37.16 | 24.39 | qfq | 1,380,749 | 51,348,795 | -1.17% |
| 2024-02-08 | 36.08 | 38.33 | 36.08 | 37.60 | 24.67 | qfq | 1,586,356 | 59,600,575 | 4.24% |
| 2024-02-07 | 34.99 | 36.84 | 34.88 | 36.07 | 23.67 | qfq | 1,628,012 | 58,755,856 | 2.88% |
| 2024-02-06 | 33.00 | 35.15 | 32.50 | 35.06 | 23.01 | qfq | 1,497,335 | 51,089,004 | 3.94% |
| 2024-02-05 | 33.22 | 34.46 | 31.65 | 33.73 | 22.13 | qfq | 1,449,575 | 47,737,884 | 0.21% |
| 2024-02-02 | 34.14 | 34.93 | 33.09 | 33.66 | 22.09 | qfq | 1,012,328 | 34,475,755 | -2.35% |
| 2024-02-01 | 34.00 | 34.64 | 33.01 | 34.47 | 22.62 | qfq | 755,489 | 25,691,670 | 1.38% |
| 2024-01-31 | 34.49 | 35.13 | 33.88 | 34.00 | 22.31 | qfq | 816,126 | 28,055,095 | -2.69% |
| 2024-01-30 | 35.48 | 35.98 | 34.72 | 34.94 | 22.93 | qfq | 453,737 | 16,019,827 | -2.10% |
| 2024-01-29 | 35.81 | 36.22 | 35.58 | 35.69 | 23.42 | qfq | 706,372 | 25,352,662 | -0.34% |
| 2024-01-26 | 36.08 | 36.49 | 35.61 | 35.81 | 23.50 | qfq | 575,762 | 20,771,245 | -1.13% |
| 2024-01-25 | 35.99 | 36.28 | 35.41 | 36.22 | 23.77 | qfq | 758,528 | 27,221,874 | 0.95% |
| 2024-01-24 | 34.80 | 36.09 | 34.52 | 35.88 | 23.55 | qfq | 1,231,443 | 43,522,720 | 3.76% |
| 2024-01-23 | 34.16 | 34.74 | 33.58 | 34.58 | 22.69 | qfq | 974,218 | 33,371,126 | 0.38% |
| 2024-01-22 | 36.62 | 36.69 | 34.09 | 34.45 | 22.61 | qfq | 1,105,339 | 39,157,819 | -6.39% |
| 2024-01-19 | 36.56 | 37.39 | 36.45 | 36.80 | 24.15 | qfq | 637,033 | 23,513,915 | -0.16% |
| 2024-01-18 | 36.95 | 37.05 | 35.97 | 36.86 | 24.19 | qfq | 1,081,703 | 39,444,740 | -0.89% |
| 2024-01-17 | 37.71 | 38.05 | 37.19 | 37.19 | 24.41 | qfq | 989,510 | 37,282,685 | -2.26% |
| 2024-01-16 | 38.34 | 38.58 | 37.29 | 38.05 | 24.97 | qfq | 1,005,189 | 38,118,042 | 1.12% |
| 2024-01-15 | 37.15 | 37.73 | 37.04 | 37.63 | 24.69 | qfq | 454,941 | 17,058,724 | 0.88% |
| 2024-01-12 | 37.68 | 37.97 | 37.14 | 37.30 | 24.48 | qfq | 564,760 | 21,225,787 | -1.01% |
| 2024-01-11 | 37.24 | 37.80 | 37.14 | 37.68 | 24.73 | qfq | 587,060 | 22,000,373 | 0.64% |
| 2024-01-10 | 36.87 | 37.84 | 36.44 | 37.44 | 24.57 | qfq | 807,805 | 30,087,532 | 1.55% |
| 2024-01-09 | 36.90 | 37.17 | 36.57 | 36.87 | 24.20 | qfq | 695,907 | 25,634,356 | 0.16% |
| 2024-01-08 | 37.69 | 37.88 | 36.80 | 36.81 | 24.16 | qfq | 762,773 | 28,455,089 | -2.23% |
| 2024-01-05 | 38.21 | 38.49 | 37.65 | 37.65 | 24.71 | qfq | 1,071,214 | 40,732,983 | -2.69% |
| 2024-01-04 | 38.00 | 39.14 | 37.66 | 38.69 | 25.39 | qfq | 1,228,113 | 47,133,450 | 2.00% |
| 2024-01-03 | 38.20 | 38.50 | 37.58 | 37.93 | 24.89 | qfq | 770,786 | 29,256,445 | -0.71% |
| 2024-01-02 | 38.04 | 38.51 | 38.04 | 38.20 | 25.07 | qfq | 542,483 | 20,797,595 | 0.08% |
| 2023-12-29 | 38.02 | 38.36 | 37.80 | 38.17 | 25.05 | qfq | 812,125 | 30,997,690 | 0.90% |
| 2023-12-28 | 37.00 | 38.04 | 36.75 | 37.83 | 24.83 | qfq | 910,198 | 34,216,468 | 2.00% |
| 2023-12-27 | 36.92 | 37.18 | 36.48 | 37.09 | 24.34 | qfq | 450,562 | 16,575,376 | 0.19% |
| 2023-12-26 | 37.36 | 37.43 | 36.90 | 37.02 | 24.29 | qfq | 479,349 | 17,767,169 | -0.91% |
| 2023-12-25 | 38.15 | 38.45 | 37.30 | 37.36 | 24.52 | qfq | 647,034 | 24,263,775 | -2.07% |
| 2023-12-22 | 38.35 | 38.70 | 37.81 | 38.15 | 25.04 | qfq | 593,871 | 22,630,525 | -0.60% |
| 2023-12-21 | 38.30 | 38.54 | 37.88 | 38.38 | 25.19 | qfq | 689,213 | 26,335,317 | 0.08% |
| 2023-12-20 | 38.85 | 38.95 | 38.30 | 38.35 | 25.17 | qfq | 363,845 | 14,036,062 | -0.90% |
| 2023-12-19 | 38.76 | 38.90 | 38.48 | 38.70 | 25.40 | qfq | 503,145 | 19,465,570 | -0.15% |
| 2023-12-18 | 39.32 | 39.59 | 38.60 | 38.76 | 25.44 | qfq | 541,495 | 21,113,879 | -1.57% |
| 2023-12-15 | 39.33 | 39.86 | 39.23 | 39.38 | 25.84 | qfq | 546,647 | 21,580,005 | -0.18% |
| 2023-12-14 | 39.38 | 40.28 | 39.36 | 39.45 | 25.89 | qfq | 540,990 | 21,507,399 | 0.23% |
| 2023-12-13 | 39.97 | 39.97 | 39.33 | 39.36 | 25.83 | qfq | 600,004 | 23,720,169 | -1.06% |
| 2023-12-12 | 39.74 | 40.15 | 39.20 | 39.78 | 26.10 | qfq | 638,366 | 25,362,723 | 0.15% |
| 2023-12-11 | 38.99 | 39.78 | 38.70 | 39.72 | 26.07 | qfq | 915,459 | 36,005,804 | 1.25% |
| 2023-12-08 | 39.99 | 40.46 | 39.20 | 39.23 | 25.74 | qfq | 717,288 | 28,363,509 | -1.90% |
| 2023-12-07 | 40.34 | 40.58 | 39.59 | 39.99 | 26.24 | qfq | 615,994 | 24,614,719 | -1.11% |
| 2023-12-06 | 40.41 | 40.78 | 40.00 | 40.44 | 26.54 | qfq | 446,994 | 18,046,709 | 0.60% |
| 2023-12-05 | 40.99 | 41.12 | 40.18 | 40.20 | 26.38 | qfq | 637,399 | 25,988,589 | -2.00% |
| 2023-12-04 | 41.43 | 41.45 | 40.79 | 41.02 | 26.92 | qfq | 732,298 | 30,018,408 | -1.32% |
| 2023-12-01 | 41.25 | 41.80 | 41.09 | 41.57 | 27.28 | qfq | 668,773 | 27,797,039 | 0.78% |
| 2023-11-30 | 41.30 | 41.59 | 40.78 | 41.25 | 27.07 | qfq | 508,673 | 20,908,763 | -0.10% |
| 2023-11-29 | 41.51 | 41.52 | 41.07 | 41.29 | 27.10 | qfq | 536,518 | 22,133,709 | -0.53% |
| 2023-11-28 | 41.00 | 41.63 | 40.72 | 41.51 | 27.24 | qfq | 798,935 | 33,041,015 | 1.24% |
| 2023-11-27 | 40.91 | 41.18 | 40.70 | 41.00 | 26.91 | qfq | 611,044 | 25,007,616 | -0.02% |
| 2023-11-24 | 41.49 | 41.49 | 40.95 | 41.01 | 26.91 | qfq | 492,088 | 20,205,527 | -1.13% |
| 2023-11-23 | 40.81 | 41.48 | 40.79 | 41.48 | 27.22 | qfq | 381,491 | 15,699,422 | 1.17% |
| 2023-11-22 | 41.26 | 41.46 | 41.00 | 41.00 | 26.91 | qfq | 382,349 | 15,752,776 | -0.51% |
| 2023-11-21 | 41.34 | 41.73 | 41.17 | 41.21 | 27.04 | qfq | 554,692 | 22,996,220 | 0.00% |
| 2023-11-20 | 41.26 | 41.26 | 40.72 | 41.21 | 27.04 | qfq | 574,260 | 23,534,720 | -0.12% |
| 2023-11-17 | 40.65 | 41.30 | 40.52 | 41.26 | 27.08 | qfq | 536,978 | 22,002,482 | 1.00% |
| 2023-11-16 | 41.20 | 41.26 | 40.66 | 40.85 | 26.81 | qfq | 390,068 | 15,968,466 | -0.85% |
| 2023-11-15 | 41.08 | 41.25 | 40.82 | 41.20 | 27.04 | qfq | 562,617 | 23,109,227 | 1.01% |
| 2023-11-14 | 40.65 | 40.89 | 40.30 | 40.79 | 26.77 | qfq | 477,094 | 19,375,375 | 0.62% |
| 2023-11-13 | 40.91 | 41.18 | 40.15 | 40.54 | 26.60 | qfq | 540,929 | 21,884,938 | -0.90% |
| 2023-11-10 | 40.97 | 41.18 | 40.40 | 40.91 | 26.85 | qfq | 458,573 | 18,666,387 | -0.22% |
| 2023-11-09 | 41.13 | 41.19 | 40.72 | 41.00 | 26.91 | qfq | 614,325 | 25,145,292 | -0.19% |
| 2023-11-08 | 40.81 | 41.18 | 40.51 | 41.08 | 26.96 | qfq | 593,398 | 24,313,589 | 0.76% |
| 2023-11-07 | 41.00 | 41.07 | 40.56 | 40.77 | 26.75 | qfq | 478,847 | 19,498,586 | -0.56% |
| 2023-11-06 | 40.15 | 41.08 | 40.00 | 41.00 | 26.91 | qfq | 1,009,301 | 41,097,296 | 2.76% |
| 2023-11-03 | 39.29 | 40.18 | 39.17 | 39.90 | 26.18 | qfq | 672,495 | 26,758,102 | 1.76% |
| 2023-11-02 | 39.62 | 39.70 | 39.18 | 39.21 | 25.73 | qfq | 378,878 | 14,928,322 | -1.16% |
| 2023-11-01 | 39.84 | 40.00 | 39.28 | 39.67 | 26.03 | qfq | 751,798 | 29,777,247 | -0.30% |
| 2023-10-31 | 39.60 | 39.86 | 39.32 | 39.79 | 26.11 | qfq | 531,332 | 21,049,352 | 0.00% |
| 2023-10-30 | 39.42 | 40.03 | 39.12 | 39.79 | 26.11 | qfq | 744,792 | 29,624,375 | 0.68% |
| 2023-10-27 | 37.92 | 39.78 | 37.72 | 39.52 | 25.93 | qfq | 1,341,221 | 52,223,510 | 4.16% |
| 2023-10-26 | 38.11 | 38.17 | 37.45 | 37.94 | 24.90 | qfq | 1,015,136 | 38,325,289 | -0.97% |
| 2023-10-25 | 38.80 | 38.90 | 38.20 | 38.31 | 25.14 | qfq | 1,300,695 | 50,022,992 | -1.52% |
| 2023-10-24 | 37.95 | 38.96 | 37.41 | 38.90 | 25.53 | qfq | 1,017,341 | 39,001,516 | 3.29% |
| 2023-10-23 | 38.40 | 38.79 | 37.57 | 37.66 | 24.71 | qfq | 819,837 | 31,040,375 | -1.93% |
| 2023-10-20 | 38.36 | 38.94 | 38.28 | 38.40 | 25.20 | qfq | 748,541 | 28,870,381 | -2.12% |
| 2023-10-19 | 38.99 | 39.60 | 38.72 | 39.23 | 25.19 | qfq | 910,072 | 35,749,906 | 0.54% |
| 2023-10-18 | 40.89 | 40.89 | 38.90 | 39.02 | 25.05 | qfq | 1,392,284 | 54,894,778 | -4.60% |
| 2023-10-17 | 41.01 | 41.20 | 40.65 | 40.90 | 26.26 | qfq | 569,155 | 23,243,209 | 0.10% |
| 2023-10-16 | 41.79 | 41.79 | 40.69 | 40.86 | 26.23 | qfq | 728,813 | 29,910,368 | -1.83% |
| 2023-10-13 | 41.97 | 41.97 | 41.59 | 41.62 | 26.72 | qfq | 646,753 | 26,991,103 | -0.90% |
| 2023-10-12 | 42.88 | 42.88 | 41.95 | 42.00 | 26.97 | qfq | 854,622 | 35,971,633 | -1.43% |
| 2023-10-11 | 41.93 | 42.77 | 41.93 | 42.61 | 27.36 | qfq | 895,923 | 38,098,515 | 1.60% |
| 2023-10-10 | 42.39 | 42.55 | 41.73 | 41.94 | 26.93 | qfq | 768,342 | 32,250,684 | -0.99% |
| 2023-10-09 | 42.50 | 42.77 | 42.14 | 42.36 | 27.20 | qfq | 1,002,422 | 42,443,633 | -0.91% |
| 2023-09-28 | 42.72 | 43.29 | 42.36 | 42.75 | 27.45 | qfq | 1,071,692 | 45,923,666 | -0.12% |
| 2023-09-27 | 41.69 | 43.00 | 41.23 | 42.80 | 27.48 | qfq | 1,231,218 | 52,312,537 | 3.23% |
| 2023-09-26 | 41.98 | 41.98 | 41.44 | 41.46 | 26.62 | qfq | 428,742 | 17,836,371 | -0.96% |
| 2023-09-25 | 41.78 | 42.10 | 41.36 | 41.86 | 26.88 | qfq | 707,530 | 29,535,681 | 0.19% |
| 2023-09-22 | 41.49 | 41.80 | 41.00 | 41.78 | 26.83 | qfq | 727,433 | 30,225,913 | 0.55% |
| 2023-09-21 | 41.90 | 42.30 | 41.15 | 41.55 | 26.68 | qfq | 914,613 | 38,066,420 | -0.84% |
| 2023-09-20 | 41.99 | 42.48 | 41.79 | 41.90 | 26.90 | qfq | 1,030,349 | 43,311,486 | -0.45% |
| 2023-09-19 | 42.18 | 42.18 | 41.50 | 42.09 | 27.02 | qfq | 743,131 | 31,102,430 | -0.61% |
| 2023-09-18 | 41.30 | 42.43 | 41.03 | 42.35 | 27.19 | qfq | 818,447 | 34,289,369 | 2.17% |
| 2023-09-15 | 41.20 | 41.75 | 40.66 | 41.45 | 26.61 | qfq | 786,795 | 32,439,164 | 1.30% |
| 2023-09-14 | 41.65 | 41.74 | 40.64 | 40.92 | 26.27 | qfq | 757,643 | 31,022,939 | -1.37% |
| 2023-09-13 | 42.00 | 42.19 | 41.24 | 41.49 | 26.64 | qfq | 732,392 | 30,469,004 | -1.28% |
| 2023-09-12 | 42.06 | 42.64 | 41.81 | 42.03 | 26.99 | qfq | 931,621 | 39,375,174 | -0.57% |
| 2023-09-11 | 41.32 | 42.47 | 41.12 | 42.27 | 27.14 | qfq | 874,290 | 36,661,994 | 2.05% |
| 2023-09-08 | 41.89 | 41.89 | 41.12 | 41.42 | 26.59 | qfq | 547,213 | 22,634,509 | -0.14% |
| 2023-09-07 | 42.19 | 42.44 | 41.40 | 41.48 | 26.63 | qfq | 661,011 | 27,673,789 | -2.12% |
| 2023-09-06 | 42.22 | 42.53 | 42.12 | 42.38 | 27.21 | qfq | 623,015 | 26,366,007 | -0.16% |
| 2023-09-05 | 42.70 | 43.08 | 42.39 | 42.45 | 27.26 | qfq | 939,837 | 40,055,834 | -0.84% |
| 2023-09-04 | 42.82 | 43.41 | 42.61 | 42.81 | 27.49 | qfq | 1,102,311 | 47,415,122 | 0.26% |
| 2023-09-01 | 42.86 | 43.25 | 42.53 | 42.70 | 27.42 | qfq | 1,209,273 | 51,964,183 | 0.19% |
| 2023-08-31 | 42.86 | 43.26 | 42.38 | 42.62 | 27.36 | qfq | 887,000 | 37,869,607 | -0.77% |
| 2023-08-30 | 43.18 | 43.79 | 42.95 | 42.95 | 27.58 | qfq | 908,182 | 39,387,691 | -0.92% |
| 2023-08-29 | 42.06 | 43.95 | 42.03 | 43.35 | 27.83 | qfq | 1,667,308 | 72,081,824 | 1.86% |
| 2023-08-28 | 44.76 | 44.76 | 41.70 | 42.56 | 27.33 | qfq | 3,525,230 | 151,859,634 | 4.57% |
| 2023-08-25 | 41.36 | 41.88 | 40.48 | 40.70 | 26.13 | qfq | 962,907 | 39,455,823 | -2.58% |
| 2023-08-24 | 40.76 | 42.34 | 40.76 | 41.78 | 26.83 | qfq | 1,093,088 | 45,403,811 | 2.55% |
| 2023-08-23 | 41.55 | 41.86 | 40.72 | 40.74 | 26.16 | qfq | 618,025 | 25,425,850 | -1.95% |
| 2023-08-22 | 42.33 | 42.63 | 41.03 | 41.55 | 26.68 | qfq | 957,847 | 39,856,730 | -1.68% |
| 2023-08-21 | 42.44 | 43.08 | 42.20 | 42.26 | 27.13 | qfq | 654,581 | 27,884,587 | -0.42% |
| 2023-08-18 | 43.17 | 43.32 | 42.44 | 42.44 | 27.25 | qfq | 602,567 | 25,772,713 | -1.23% |
| 2023-08-17 | 42.88 | 43.26 | 42.61 | 42.97 | 27.59 | qfq | 645,163 | 27,668,295 | -0.60% |
| 2023-08-16 | 43.35 | 43.67 | 42.80 | 43.23 | 27.76 | qfq | 415,200 | 18,004,749 | -0.39% |
| 2023-08-15 | 43.44 | 43.57 | 42.73 | 43.40 | 27.87 | qfq | 596,210 | 25,773,685 | -0.07% |
| 2023-08-14 | 43.12 | 43.46 | 42.23 | 43.43 | 27.88 | qfq | 633,467 | 27,176,742 | 0.09% |
| 2023-08-11 | 43.75 | 43.76 | 43.21 | 43.39 | 27.86 | qfq | 645,543 | 28,066,065 | -0.55% |
| 2023-08-10 | 44.00 | 44.00 | 43.31 | 43.63 | 28.01 | qfq | 693,645 | 30,183,522 | -0.93% |
| 2023-08-09 | 44.07 | 44.09 | 43.43 | 44.04 | 28.28 | qfq | 573,447 | 25,094,114 | -0.07% |
| 2023-08-08 | 44.50 | 44.56 | 44.01 | 44.07 | 28.30 | qfq | 558,540 | 24,653,130 | -0.92% |
| 2023-08-07 | 45.15 | 45.17 | 44.24 | 44.48 | 28.56 | qfq | 941,926 | 42,129,079 | -1.46% |
| 2023-08-04 | 45.56 | 45.88 | 44.98 | 45.14 | 28.98 | qfq | 841,499 | 37,990,171 | -0.75% |
| 2023-08-03 | 45.46 | 45.65 | 44.93 | 45.48 | 29.20 | qfq | 666,637 | 30,152,464 | -0.13% |
| 2023-08-02 | 45.65 | 46.60 | 45.38 | 45.54 | 29.24 | qfq | 1,058,699 | 48,506,453 | -0.22% |
| 2023-08-01 | 46.45 | 46.54 | 45.60 | 45.64 | 29.30 | qfq | 1,064,577 | 48,894,000 | -1.72% |
| 2023-07-31 | 46.22 | 46.62 | 45.92 | 46.44 | 29.82 | qfq | 1,294,800 | 59,941,589 | 0.48% |
| 2023-07-28 | 44.50 | 46.43 | 44.47 | 46.22 | 29.68 | qfq | 1,668,671 | 76,399,049 | 3.49% |
| 2023-07-27 | 44.91 | 45.44 | 44.65 | 44.66 | 28.67 | qfq | 757,600 | 34,073,060 | -0.93% |
| 2023-07-26 | 45.78 | 45.78 | 44.80 | 45.08 | 28.94 | qfq | 1,413,356 | 63,781,840 | -1.21% |
| 2023-07-25 | 45.34 | 45.70 | 44.95 | 45.63 | 29.30 | qfq | 987,670 | 44,804,821 | 1.22% |
| 2023-07-24 | 44.98 | 45.50 | 44.41 | 45.08 | 28.94 | qfq | 828,721 | 37,384,215 | 0.18% |
| 2023-07-21 | 44.42 | 45.39 | 44.24 | 45.00 | 28.89 | qfq | 937,562 | 42,178,706 | 1.58% |
| 2023-07-20 | 44.70 | 45.08 | 44.15 | 44.30 | 28.44 | qfq | 687,168 | 30,667,731 | -1.31% |
| 2023-07-19 | 44.65 | 45.30 | 44.30 | 44.89 | 28.82 | qfq | 721,729 | 32,266,344 | 0.40% |
| 2023-07-18 | 44.69 | 45.00 | 43.80 | 44.71 | 28.71 | qfq | 1,249,826 | 55,399,210 | 0.20% |
| 2023-07-17 | 45.39 | 45.43 | 44.45 | 44.62 | 28.65 | qfq | 1,001,815 | 44,870,059 | -1.83% |