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
冠石科技605588.SH
最近收盘价42.872026-07-17
最近交易日2026-07-17
成交量（股）2,904,100
成交额（元）130,382,830
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.072 | — | — | — | 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 | 47.15 | 47.61 | 42.87 | 42.87 | 42.87 | qfq | 2,904,100 | 130,382,830 | -9.99% |
| 2026-07-16 | 49.77 | 50.74 | 47.21 | 47.63 | 47.63 | qfq | 2,919,500 | 142,504,906 | -4.93% |
| 2026-07-15 | 54.00 | 54.99 | 49.86 | 50.10 | 50.10 | qfq | 3,073,200 | 159,318,399 | -7.90% |
| 2026-07-14 | 54.95 | 56.50 | 51.69 | 54.40 | 54.40 | qfq | 2,495,100 | 134,992,271 | 0.26% |
| 2026-07-13 | 57.75 | 59.96 | 54.01 | 54.26 | 54.26 | qfq | 2,845,500 | 161,743,290 | -8.14% |
| 2026-07-10 | 58.97 | 64.46 | 58.97 | 59.07 | 59.07 | qfq | 3,362,300 | 207,351,784 | -1.15% |
| 2026-07-09 | 59.84 | 61.80 | 57.24 | 59.76 | 59.76 | qfq | 2,443,620 | 145,494,956 | 1.63% |
| 2026-07-08 | 59.04 | 61.10 | 55.03 | 58.80 | 58.80 | qfq | 2,577,288 | 150,304,250 | -1.33% |
| 2026-07-07 | 61.40 | 61.40 | 58.55 | 59.59 | 59.59 | qfq | 2,361,100 | 141,863,652 | -2.96% |
| 2026-07-06 | 61.67 | 63.00 | 58.01 | 61.41 | 61.41 | qfq | 3,824,710 | 233,555,921 | 0.26% |
| 2026-07-03 | 64.52 | 64.99 | 61.00 | 61.25 | 61.25 | qfq | 3,741,700 | 234,325,143 | -7.20% |
| 2026-07-02 | 67.16 | 69.00 | 63.68 | 66.00 | 66.00 | qfq | 4,086,500 | 272,944,026 | -5.86% |
| 2026-07-01 | 67.18 | 72.00 | 66.38 | 70.11 | 70.11 | qfq | 5,139,700 | 359,077,960 | 4.38% |
| 2026-06-30 | 63.30 | 68.20 | 62.34 | 67.17 | 67.17 | qfq | 4,582,360 | 303,232,570 | 4.92% |
| 2026-06-29 | 63.40 | 65.80 | 61.39 | 64.02 | 64.02 | qfq | 3,658,460 | 231,851,621 | 1.06% |
| 2026-06-26 | 62.53 | 64.60 | 61.80 | 63.35 | 63.35 | qfq | 3,154,200 | 200,575,034 | -0.58% |
| 2026-06-25 | 63.40 | 63.78 | 62.20 | 63.72 | 63.72 | qfq | 2,368,000 | 149,508,402 | 0.46% |
| 2026-06-24 | 61.43 | 63.76 | 60.48 | 63.43 | 63.43 | qfq | 2,587,700 | 160,995,038 | 1.78% |
| 2026-06-23 | 62.68 | 63.83 | 60.80 | 62.32 | 62.32 | qfq | 2,671,100 | 166,554,483 | -0.95% |
| 2026-06-22 | 64.00 | 64.00 | 61.40 | 62.92 | 62.92 | qfq | 2,782,100 | 174,002,441 | -0.21% |
| 2026-06-18 | 62.42 | 64.79 | 62.26 | 63.05 | 63.05 | qfq | 4,031,660 | 253,562,034 | 0.00% |
| 2026-06-17 | 61.00 | 65.00 | 60.11 | 63.05 | 63.05 | qfq | 5,433,500 | 340,956,603 | 1.74% |
| 2026-06-16 | 56.50 | 61.97 | 56.26 | 61.97 | 61.97 | qfq | 4,487,000 | 267,592,050 | 9.99% |
| 2026-06-15 | 54.11 | 57.66 | 53.45 | 56.34 | 56.34 | qfq | 3,074,300 | 172,104,061 | 4.29% |
| 2026-06-12 | 56.80 | 58.76 | 53.75 | 54.02 | 54.02 | qfq | 3,740,400 | 210,105,260 | -3.40% |
| 2026-06-11 | 51.80 | 57.65 | 51.80 | 55.92 | 55.92 | qfq | 4,861,276 | 269,019,032 | 6.70% |
| 2026-06-10 | 51.12 | 52.99 | 50.70 | 52.41 | 52.41 | qfq | 2,535,600 | 131,912,178 | 0.85% |
| 2026-06-09 | 50.06 | 52.36 | 49.17 | 51.97 | 51.97 | qfq | 3,057,700 | 155,859,752 | 4.95% |
| 2026-06-08 | 50.53 | 51.96 | 48.81 | 49.52 | 49.52 | qfq | 2,315,500 | 116,656,915 | -6.05% |
| 2026-06-05 | 52.26 | 54.20 | 50.62 | 52.71 | 52.71 | qfq | 2,236,700 | 117,769,292 | -0.55% |
| 2026-06-04 | 53.06 | 53.99 | 52.45 | 53.00 | 53.00 | qfq | 1,851,700 | 98,536,299 | -0.11% |
| 2026-06-03 | 54.00 | 55.40 | 52.36 | 53.06 | 53.06 | qfq | 2,592,100 | 139,964,212 | -2.37% |
| 2026-06-02 | 55.62 | 56.44 | 53.31 | 54.35 | 54.35 | qfq | 2,646,000 | 144,725,801 | -3.38% |
| 2026-06-01 | 55.12 | 57.92 | 55.11 | 56.25 | 56.25 | qfq | 2,951,100 | 167,454,412 | -0.12% |
| 2026-05-29 | 62.58 | 62.58 | 56.32 | 56.32 | 56.32 | qfq | 4,560,500 | 267,389,941 | -10.00% |
| 2026-05-28 | 61.96 | 63.88 | 61.15 | 62.58 | 62.58 | qfq | 3,642,000 | 227,922,693 | 0.84% |
| 2026-05-27 | 66.79 | 67.58 | 61.50 | 62.06 | 62.06 | qfq | 5,137,500 | 328,636,182 | -4.35% |
| 2026-05-26 | 67.64 | 68.00 | 64.10 | 64.88 | 64.88 | qfq | 6,801,300 | 446,648,853 | -4.08% |
| 2026-05-25 | 62.43 | 67.64 | 62.11 | 67.64 | 67.64 | qfq | 5,265,999 | 347,225,832 | 10.00% |
| 2026-05-22 | 59.59 | 61.96 | 59.33 | 61.49 | 61.49 | qfq | 2,806,100 | 171,027,177 | 3.50% |
| 2026-05-21 | 62.23 | 64.10 | 59.05 | 59.41 | 59.41 | qfq | 4,384,820 | 273,018,235 | -5.98% |
| 2026-05-20 | 59.30 | 65.32 | 59.30 | 63.19 | 63.19 | qfq | 5,315,520 | 331,188,614 | 5.30% |
| 2026-05-19 | 59.01 | 60.47 | 58.17 | 60.01 | 60.01 | qfq | 2,336,000 | 138,780,208 | 1.32% |
| 2026-05-18 | 58.88 | 59.23 | 57.75 | 59.23 | 59.23 | qfq | 2,222,700 | 130,171,661 | 0.32% |
| 2026-05-15 | 59.06 | 60.21 | 57.70 | 59.04 | 59.04 | qfq | 2,563,900 | 151,727,184 | 0.32% |
| 2026-05-14 | 58.54 | 59.87 | 57.61 | 58.85 | 58.85 | qfq | 2,438,000 | 143,126,241 | 0.51% |
| 2026-05-13 | 57.88 | 58.88 | 57.55 | 58.55 | 58.55 | qfq | 1,559,000 | 90,990,746 | 0.48% |
| 2026-05-12 | 58.30 | 58.90 | 57.45 | 58.27 | 58.27 | qfq | 1,640,200 | 95,327,543 | -0.38% |
| 2026-05-11 | 59.20 | 59.50 | 58.00 | 58.49 | 58.49 | qfq | 2,389,400 | 140,157,693 | 0.31% |
| 2026-05-08 | 58.00 | 58.42 | 56.90 | 58.31 | 58.31 | qfq | 1,940,960 | 111,844,786 | -0.19% |
| 2026-05-07 | 57.69 | 58.54 | 56.85 | 58.42 | 58.42 | qfq | 1,827,000 | 105,793,165 | 1.78% |
| 2026-05-06 | 57.19 | 58.74 | 57.19 | 57.40 | 57.40 | qfq | 2,052,027 | 118,530,838 | 0.99% |
| 2026-04-30 | 56.47 | 57.30 | 56.10 | 56.84 | 56.84 | qfq | 1,646,300 | 93,400,210 | -0.28% |
| 2026-04-29 | 56.46 | 57.74 | 56.05 | 57.00 | 57.00 | qfq | 1,686,000 | 96,163,236 | 0.46% |
| 2026-04-28 | 56.78 | 57.65 | 56.11 | 56.74 | 56.74 | qfq | 1,928,200 | 109,633,058 | -1.54% |
| 2026-04-27 | 58.41 | 58.89 | 57.00 | 57.63 | 57.63 | qfq | 2,014,499 | 116,681,313 | -0.36% |
| 2026-04-24 | 57.50 | 58.85 | 57.50 | 57.84 | 57.84 | qfq | 2,727,980 | 158,459,553 | -0.91% |
| 2026-04-23 | 61.00 | 62.00 | 57.89 | 58.37 | 58.37 | qfq | 5,076,299 | 299,975,714 | -6.91% |
| 2026-04-22 | 56.65 | 62.70 | 56.65 | 62.70 | 62.70 | qfq | 2,651,549 | 159,188,403 | 10.00% |
| 2026-04-21 | 56.08 | 57.28 | 55.96 | 57.00 | 57.00 | qfq | 1,542,630 | 87,600,883 | 1.19% |
| 2026-04-20 | 56.00 | 56.97 | 56.00 | 56.33 | 56.33 | qfq | 1,317,100 | 74,288,957 | -0.69% |
| 2026-04-17 | 56.10 | 57.30 | 55.18 | 56.72 | 56.72 | qfq | 1,847,000 | 103,765,187 | 1.54% |
| 2026-04-16 | 55.29 | 56.29 | 54.89 | 55.86 | 55.86 | qfq | 1,129,000 | 62,939,263 | 1.12% |
| 2026-04-15 | 55.57 | 56.41 | 55.07 | 55.24 | 55.24 | qfq | 1,310,900 | 73,081,334 | -1.59% |
| 2026-04-14 | 55.86 | 56.60 | 55.16 | 56.13 | 56.13 | qfq | 1,401,600 | 78,601,288 | 1.91% |
| 2026-04-13 | 55.86 | 55.86 | 54.70 | 55.08 | 55.08 | qfq | 1,395,500 | 76,879,591 | -0.65% |
| 2026-04-10 | 55.67 | 56.14 | 55.20 | 55.44 | 55.44 | qfq | 1,228,000 | 68,436,511 | -0.07% |
| 2026-04-09 | 53.90 | 56.76 | 53.85 | 55.48 | 55.48 | qfq | 1,667,800 | 92,691,235 | 1.99% |
| 2026-04-08 | 53.00 | 54.50 | 52.43 | 54.40 | 54.40 | qfq | 1,264,500 | 67,903,408 | 5.22% |
| 2026-04-07 | 50.69 | 52.59 | 50.45 | 51.70 | 51.70 | qfq | 1,053,900 | 54,547,454 | 2.38% |
| 2026-04-03 | 50.96 | 51.39 | 50.30 | 50.50 | 50.50 | qfq | 856,600 | 43,453,125 | -0.57% |
| 2026-04-02 | 51.99 | 52.38 | 50.28 | 50.79 | 50.79 | qfq | 1,111,500 | 56,782,439 | -3.04% |
| 2026-04-01 | 52.39 | 52.74 | 51.53 | 52.38 | 52.38 | qfq | 992,900 | 51,770,241 | 2.11% |
| 2026-03-31 | 52.78 | 53.10 | 51.22 | 51.30 | 51.30 | qfq | 1,413,200 | 73,589,129 | -2.97% |
| 2026-03-30 | 53.25 | 53.41 | 52.35 | 52.87 | 52.87 | qfq | 1,070,000 | 56,485,829 | -1.40% |
| 2026-03-27 | 51.50 | 54.90 | 51.32 | 53.62 | 53.62 | qfq | 1,692,900 | 90,996,483 | 2.76% |
| 2026-03-26 | 52.39 | 54.58 | 51.99 | 52.18 | 52.18 | qfq | 1,829,700 | 97,270,834 | -0.67% |
| 2026-03-25 | 50.69 | 53.32 | 50.69 | 52.53 | 52.53 | qfq | 2,450,900 | 128,498,984 | 5.33% |
| 2026-03-24 | 49.99 | 50.23 | 47.80 | 49.87 | 49.87 | qfq | 1,794,400 | 87,384,394 | 1.75% |
| 2026-03-23 | 51.45 | 52.36 | 48.61 | 49.01 | 49.01 | qfq | 2,327,800 | 117,347,263 | -7.53% |
| 2026-03-20 | 55.77 | 55.78 | 52.85 | 53.00 | 53.00 | qfq | 1,407,700 | 76,247,646 | -2.63% |
| 2026-03-19 | 55.30 | 55.80 | 54.22 | 54.43 | 54.43 | qfq | 1,254,200 | 68,966,795 | -3.22% |
| 2026-03-18 | 55.27 | 56.26 | 55.02 | 56.24 | 56.24 | qfq | 1,419,600 | 79,075,943 | 2.11% |
| 2026-03-17 | 57.19 | 57.80 | 54.81 | 55.08 | 55.08 | qfq | 2,454,000 | 138,620,242 | -4.95% |
| 2026-03-16 | 54.30 | 59.51 | 53.35 | 57.95 | 57.95 | qfq | 3,559,000 | 202,346,481 | 6.60% |
| 2026-03-13 | 54.62 | 55.86 | 53.96 | 54.36 | 54.36 | qfq | 996,700 | 54,619,730 | -0.77% |
| 2026-03-12 | 55.75 | 56.34 | 54.28 | 54.78 | 54.78 | qfq | 1,266,300 | 69,821,399 | -1.70% |
| 2026-03-11 | 56.69 | 58.39 | 55.62 | 55.73 | 55.73 | qfq | 1,901,100 | 108,006,194 | -1.71% |
| 2026-03-10 | 54.82 | 57.20 | 54.78 | 56.70 | 56.70 | qfq | 2,139,303 | 120,495,585 | 5.74% |
| 2026-03-09 | 53.35 | 54.80 | 52.03 | 53.62 | 53.62 | qfq | 1,658,800 | 87,773,491 | -2.31% |
| 2026-03-06 | 54.79 | 55.79 | 54.20 | 54.89 | 54.89 | qfq | 1,237,400 | 67,999,036 | -0.54% |
| 2026-03-05 | 54.57 | 55.99 | 54.45 | 55.19 | 55.19 | qfq | 1,813,100 | 100,118,654 | 3.55% |
| 2026-03-04 | 54.70 | 55.82 | 53.00 | 53.30 | 53.30 | qfq | 2,050,400 | 111,137,471 | -3.81% |
| 2026-03-03 | 60.18 | 60.18 | 55.30 | 55.41 | 55.41 | qfq | 2,344,700 | 135,004,974 | -6.56% |
| 2026-03-02 | 60.00 | 61.50 | 58.89 | 59.30 | 59.30 | qfq | 2,021,100 | 120,750,697 | -3.34% |
| 2026-02-27 | 61.25 | 62.60 | 61.00 | 61.35 | 61.35 | qfq | 1,178,200 | 72,691,098 | -1.11% |
| 2026-02-26 | 60.79 | 62.44 | 60.79 | 62.04 | 62.04 | qfq | 1,663,000 | 102,786,502 | 2.06% |
| 2026-02-25 | 60.53 | 61.16 | 59.60 | 60.79 | 60.79 | qfq | 1,456,400 | 88,007,554 | 0.65% |
| 2026-02-24 | 59.99 | 61.16 | 58.49 | 60.40 | 60.40 | qfq | 1,644,100 | 98,870,512 | 2.37% |
| 2026-02-13 | 58.00 | 59.99 | 58.00 | 59.00 | 59.00 | qfq | 1,304,700 | 77,412,186 | 0.94% |
| 2026-02-12 | 58.00 | 59.23 | 57.85 | 58.45 | 58.45 | qfq | 982,000 | 57,531,815 | 1.12% |
| 2026-02-11 | 58.30 | 58.32 | 57.40 | 57.80 | 57.80 | qfq | 1,131,590 | 65,423,694 | -1.33% |
| 2026-02-10 | 57.27 | 59.88 | 57.19 | 58.58 | 58.58 | qfq | 1,947,190 | 114,317,808 | 2.95% |
| 2026-02-09 | 56.28 | 57.68 | 56.28 | 56.90 | 56.90 | qfq | 1,077,200 | 61,507,813 | 2.08% |
| 2026-02-06 | 54.88 | 56.52 | 54.61 | 55.74 | 55.74 | qfq | 993,199 | 55,500,619 | 0.61% |
| 2026-02-05 | 55.41 | 55.65 | 54.61 | 55.40 | 55.40 | qfq | 788,400 | 43,460,883 | -0.93% |
| 2026-02-04 | 55.64 | 55.95 | 55.10 | 55.92 | 55.92 | qfq | 788,700 | 43,829,805 | -0.07% |
| 2026-02-03 | 55.66 | 56.00 | 54.80 | 55.96 | 55.96 | qfq | 897,800 | 49,835,465 | 1.93% |
| 2026-02-02 | 56.23 | 57.11 | 54.85 | 54.90 | 54.90 | qfq | 1,286,694 | 71,741,784 | -3.87% |
| 2026-01-30 | 56.36 | 57.37 | 54.84 | 57.11 | 57.11 | qfq | 1,509,100 | 84,801,215 | 0.55% |
| 2026-01-29 | 58.18 | 58.98 | 56.55 | 56.80 | 56.80 | qfq | 1,853,500 | 106,907,440 | -3.07% |
| 2026-01-28 | 57.42 | 60.47 | 57.41 | 58.60 | 58.60 | qfq | 2,278,900 | 134,667,476 | 1.21% |
| 2026-01-27 | 56.31 | 58.02 | 55.61 | 57.90 | 57.90 | qfq | 2,014,700 | 115,284,908 | 1.86% |
| 2026-01-26 | 58.96 | 59.18 | 56.01 | 56.84 | 56.84 | qfq | 2,018,209 | 115,478,819 | -3.58% |
| 2026-01-23 | 58.60 | 59.16 | 57.30 | 58.95 | 58.95 | qfq | 2,250,900 | 130,750,346 | 0.39% |
| 2026-01-22 | 59.52 | 61.36 | 58.11 | 58.72 | 58.72 | qfq | 2,187,300 | 128,977,015 | -1.66% |
| 2026-01-21 | 58.10 | 59.99 | 57.45 | 59.71 | 59.71 | qfq | 2,314,400 | 136,953,711 | 2.17% |
| 2026-01-20 | 58.76 | 60.26 | 57.85 | 58.44 | 58.44 | qfq | 2,325,300 | 137,035,103 | -0.93% |
| 2026-01-19 | 59.49 | 61.10 | 58.30 | 58.99 | 58.99 | qfq | 3,142,709 | 186,135,282 | -1.70% |
| 2026-01-16 | 60.00 | 60.80 | 58.92 | 60.01 | 60.01 | qfq | 3,351,209 | 200,754,585 | 1.23% |
| 2026-01-15 | 57.00 | 60.50 | 56.78 | 59.28 | 59.28 | qfq | 5,232,947 | 309,168,536 | 1.87% |
| 2026-01-14 | 54.49 | 59.18 | 53.64 | 58.19 | 58.19 | qfq | 6,502,866 | 370,599,094 | 7.80% |
| 2026-01-13 | 55.45 | 55.49 | 53.88 | 53.98 | 53.98 | qfq | 2,030,040 | 110,863,923 | -2.62% |
| 2026-01-12 | 55.08 | 55.50 | 54.38 | 55.43 | 55.43 | qfq | 2,749,800 | 150,903,613 | -0.02% |
| 2026-01-09 | 55.70 | 56.38 | 54.86 | 55.44 | 55.44 | qfq | 3,717,940 | 206,095,743 | -0.82% |
| 2026-01-08 | 53.42 | 58.76 | 53.42 | 55.90 | 55.90 | qfq | 6,748,800 | 378,994,925 | 4.64% |
| 2026-01-07 | 52.33 | 54.25 | 52.33 | 53.42 | 53.42 | qfq | 3,099,700 | 165,234,686 | 3.23% |
| 2026-01-06 | 51.94 | 52.38 | 50.76 | 51.75 | 51.75 | qfq | 1,640,500 | 85,061,806 | 1.07% |
| 2026-01-05 | 50.59 | 51.35 | 50.30 | 51.20 | 51.20 | qfq | 1,166,700 | 59,530,221 | 1.41% |
| 2025-12-31 | 50.33 | 50.78 | 49.69 | 50.49 | 50.49 | qfq | 1,028,100 | 51,643,522 | 0.36% |
| 2025-12-30 | 51.00 | 51.01 | 50.28 | 50.31 | 50.31 | qfq | 787,294 | 39,800,066 | -0.95% |
| 2025-12-29 | 51.19 | 51.55 | 50.70 | 50.79 | 50.79 | qfq | 861,600 | 43,918,328 | -0.66% |
| 2025-12-26 | 52.23 | 52.23 | 50.88 | 51.13 | 51.13 | qfq | 1,156,200 | 59,347,057 | -1.67% |
| 2025-12-25 | 51.60 | 52.10 | 51.26 | 52.00 | 52.00 | qfq | 1,358,500 | 70,169,707 | 0.02% |
| 2025-12-24 | 51.20 | 53.68 | 51.20 | 51.99 | 51.99 | qfq | 2,314,309 | 121,623,769 | 1.68% |
| 2025-12-23 | 49.90 | 51.44 | 49.88 | 51.13 | 51.13 | qfq | 1,539,009 | 78,410,419 | 1.71% |
| 2025-12-22 | 49.51 | 50.94 | 49.39 | 50.27 | 50.27 | qfq | 1,570,700 | 79,068,010 | 1.82% |
| 2025-12-19 | 49.20 | 50.00 | 49.01 | 49.37 | 49.37 | qfq | 1,075,000 | 53,104,939 | -0.38% |
| 2025-12-18 | 49.18 | 50.75 | 49.08 | 49.56 | 49.56 | qfq | 1,529,700 | 76,584,790 | 0.77% |
| 2025-12-17 | 48.80 | 49.30 | 47.58 | 49.18 | 49.18 | qfq | 1,413,400 | 68,359,621 | 0.39% |
| 2025-12-16 | 49.46 | 49.88 | 48.62 | 48.99 | 48.99 | qfq | 1,102,800 | 54,137,267 | -1.78% |
| 2025-12-15 | 49.50 | 50.62 | 49.41 | 49.88 | 49.88 | qfq | 806,000 | 40,410,123 | -0.48% |
| 2025-12-12 | 50.15 | 50.80 | 49.68 | 50.12 | 50.12 | qfq | 1,003,701 | 50,425,218 | 0.50% |
| 2025-12-11 | 50.80 | 51.15 | 49.70 | 49.87 | 49.87 | qfq | 983,700 | 49,389,341 | -0.74% |
| 2025-12-10 | 50.71 | 51.69 | 49.69 | 50.24 | 50.24 | qfq | 1,221,800 | 61,407,690 | -0.93% |
| 2025-12-09 | 50.50 | 50.80 | 50.06 | 50.71 | 50.71 | qfq | 1,013,800 | 51,214,853 | 0.22% |
| 2025-12-08 | 50.03 | 50.77 | 50.01 | 50.60 | 50.60 | qfq | 890,100 | 44,921,937 | 0.98% |
| 2025-12-05 | 49.41 | 50.25 | 48.72 | 50.11 | 50.11 | qfq | 861,700 | 42,677,884 | 0.56% |
| 2025-12-04 | 50.50 | 50.71 | 49.46 | 49.83 | 49.83 | qfq | 947,500 | 47,276,026 | -1.77% |
| 2025-12-03 | 51.75 | 51.75 | 50.59 | 50.73 | 50.73 | qfq | 1,169,600 | 59,610,853 | -2.01% |
| 2025-12-02 | 52.12 | 52.62 | 51.47 | 51.77 | 51.77 | qfq | 1,308,100 | 67,994,241 | -1.95% |
| 2025-12-01 | 51.10 | 53.85 | 50.90 | 52.80 | 52.80 | qfq | 2,303,046 | 121,012,518 | 3.31% |
| 2025-11-28 | 51.27 | 53.38 | 50.51 | 51.11 | 51.11 | qfq | 1,347,001 | 69,286,061 | -0.31% |
| 2025-11-27 | 50.09 | 51.48 | 50.09 | 51.27 | 51.27 | qfq | 1,402,300 | 71,407,486 | 1.87% |
| 2025-11-26 | 50.40 | 51.13 | 50.10 | 50.33 | 50.33 | qfq | 978,499 | 49,483,057 | -0.57% |
| 2025-11-25 | 50.68 | 51.66 | 50.50 | 50.62 | 50.62 | qfq | 1,186,800 | 60,680,303 | -0.12% |
| 2025-11-24 | 49.90 | 50.88 | 49.04 | 50.68 | 50.68 | qfq | 1,272,800 | 63,888,565 | 1.97% |
| 2025-11-21 | 50.60 | 52.55 | 49.70 | 49.70 | 49.70 | qfq | 1,762,200 | 89,270,890 | -4.15% |
| 2025-11-20 | 53.60 | 54.50 | 51.85 | 51.85 | 51.85 | qfq | 2,078,900 | 110,387,018 | -4.34% |
| 2025-11-19 | 52.61 | 54.54 | 52.43 | 54.20 | 54.20 | qfq | 2,288,028 | 123,050,005 | 2.05% |
| 2025-11-18 | 52.27 | 54.58 | 52.27 | 53.11 | 53.11 | qfq | 1,757,249 | 94,041,624 | 1.61% |
| 2025-11-17 | 53.00 | 53.16 | 51.67 | 52.27 | 52.27 | qfq | 855,400 | 44,623,165 | 1.18% |
| 2025-11-14 | 51.84 | 51.98 | 51.10 | 51.66 | 51.66 | qfq | 884,700 | 45,594,173 | -0.40% |
| 2025-11-13 | 51.78 | 52.04 | 51.31 | 51.87 | 51.87 | qfq | 907,040 | 46,946,910 | 0.17% |
| 2025-11-12 | 52.15 | 53.09 | 51.55 | 51.78 | 51.78 | qfq | 1,167,640 | 60,689,017 | -1.84% |
| 2025-11-11 | 53.28 | 54.45 | 52.50 | 52.75 | 52.75 | qfq | 1,081,500 | 57,731,141 | -0.99% |
| 2025-11-10 | 52.35 | 53.38 | 52.22 | 53.28 | 53.28 | qfq | 1,161,640 | 61,314,002 | 1.85% |
| 2025-11-07 | 53.30 | 53.65 | 52.26 | 52.31 | 52.31 | qfq | 1,446,100 | 76,455,404 | -2.75% |
| 2025-11-06 | 53.10 | 54.93 | 53.10 | 53.79 | 53.79 | qfq | 1,503,140 | 80,947,628 | 1.34% |
| 2025-11-05 | 52.44 | 53.38 | 52.12 | 53.08 | 53.08 | qfq | 1,230,000 | 64,775,549 | 0.06% |
| 2025-11-04 | 53.70 | 53.92 | 52.80 | 53.05 | 53.05 | qfq | 1,097,426 | 58,368,433 | -1.58% |
| 2025-11-03 | 53.53 | 53.90 | 52.61 | 53.90 | 53.90 | qfq | 1,509,679 | 80,281,343 | 0.19% |
| 2025-10-31 | 53.39 | 54.33 | 53.38 | 53.80 | 53.80 | qfq | 1,131,900 | 61,162,144 | 0.88% |
| 2025-10-30 | 54.99 | 54.99 | 53.33 | 53.33 | 53.33 | qfq | 1,726,400 | 93,461,378 | -3.19% |
| 2025-10-29 | 55.55 | 55.88 | 54.00 | 55.09 | 55.09 | qfq | 1,884,900 | 103,340,316 | -0.52% |
| 2025-10-28 | 55.06 | 56.06 | 54.91 | 55.38 | 55.38 | qfq | 1,733,700 | 96,493,114 | -0.14% |
| 2025-10-27 | 55.42 | 56.00 | 54.83 | 55.46 | 55.46 | qfq | 2,009,700 | 111,593,985 | 1.37% |
| 2025-10-24 | 54.08 | 55.08 | 54.08 | 54.71 | 54.71 | qfq | 1,539,400 | 84,152,458 | 1.24% |
| 2025-10-23 | 55.11 | 55.52 | 53.41 | 54.04 | 54.04 | qfq | 2,075,600 | 112,042,460 | -2.91% |
| 2025-10-22 | 55.64 | 56.20 | 54.99 | 55.66 | 55.66 | qfq | 1,471,172 | 81,564,878 | -0.59% |
| 2025-10-21 | 55.69 | 56.34 | 55.13 | 55.99 | 55.99 | qfq | 2,034,925 | 113,724,906 | 0.34% |
| 2025-10-20 | 55.67 | 56.44 | 54.83 | 55.80 | 55.80 | qfq | 2,246,826 | 124,968,807 | 1.07% |
| 2025-10-17 | 57.67 | 58.32 | 54.81 | 55.21 | 55.21 | qfq | 3,102,000 | 174,582,467 | -5.06% |
| 2025-10-16 | 58.99 | 59.98 | 58.03 | 58.15 | 58.15 | qfq | 3,376,200 | 198,837,914 | -3.95% |
| 2025-10-15 | 62.13 | 62.50 | 59.17 | 60.54 | 60.54 | qfq | 6,276,539 | 377,919,008 | -5.41% |
| 2025-10-14 | 66.00 | 66.37 | 61.25 | 64.00 | 64.00 | qfq | 10,671,626 | 679,767,452 | -2.50% |
| 2025-10-13 | 58.97 | 65.64 | 58.00 | 65.64 | 65.64 | qfq | 10,509,525 | 677,855,773 | 10.01% |
| 2025-10-10 | 58.51 | 60.80 | 57.12 | 59.67 | 59.67 | qfq | 4,887,340 | 287,442,756 | 1.48% |
| 2025-10-09 | 60.93 | 60.93 | 58.80 | 58.80 | 58.80 | qfq | 4,981,600 | 297,246,459 | -5.39% |
| 2025-09-30 | 59.99 | 63.06 | 57.91 | 62.15 | 62.15 | qfq | 8,050,092 | 478,884,147 | 4.24% |
| 2025-09-29 | 54.15 | 59.62 | 53.75 | 59.62 | 59.62 | qfq | 4,494,600 | 258,634,527 | 10.00% |
| 2025-09-26 | 56.08 | 56.40 | 54.20 | 54.20 | 54.20 | qfq | 2,631,200 | 145,469,187 | -4.04% |
| 2025-09-25 | 57.50 | 57.87 | 56.30 | 56.48 | 56.48 | qfq | 3,697,200 | 210,487,030 | -2.57% |
| 2025-09-24 | 55.42 | 59.03 | 55.42 | 57.97 | 57.97 | qfq | 5,828,540 | 336,407,307 | 3.50% |
| 2025-09-23 | 56.15 | 56.30 | 53.54 | 56.01 | 56.01 | qfq | 3,363,940 | 184,382,486 | -0.23% |
| 2025-09-22 | 56.00 | 56.60 | 55.00 | 56.14 | 56.14 | qfq | 3,220,300 | 179,760,602 | 0.39% |
| 2025-09-19 | 54.95 | 57.00 | 54.95 | 55.92 | 55.92 | qfq | 3,878,792 | 217,550,029 | 1.62% |
| 2025-09-18 | 55.43 | 57.56 | 54.48 | 55.03 | 55.03 | qfq | 4,909,740 | 276,092,630 | -1.45% |
| 2025-09-17 | 56.72 | 58.71 | 55.00 | 55.84 | 55.84 | qfq | 5,472,700 | 309,296,073 | 2.61% |
| 2025-09-16 | 53.26 | 54.53 | 53.06 | 54.42 | 54.42 | qfq | 2,069,915 | 111,478,121 | 1.53% |
| 2025-09-15 | 54.30 | 55.13 | 53.57 | 53.60 | 53.60 | qfq | 2,147,000 | 116,134,458 | -1.18% |
| 2025-09-12 | 55.00 | 55.00 | 53.95 | 54.24 | 54.24 | qfq | 2,539,215 | 137,930,100 | -0.91% |
| 2025-09-11 | 53.87 | 54.78 | 52.89 | 54.74 | 54.74 | qfq | 2,436,200 | 131,986,102 | 1.90% |
| 2025-09-10 | 53.08 | 54.91 | 52.74 | 53.72 | 53.72 | qfq | 3,051,026 | 164,137,276 | 1.47% |
| 2025-09-09 | 54.95 | 54.95 | 52.70 | 52.94 | 52.94 | qfq | 2,551,500 | 136,700,000 | -4.01% |
| 2025-09-08 | 54.60 | 55.54 | 53.90 | 55.15 | 55.15 | qfq | 2,343,400 | 128,241,520 | 0.53% |
| 2025-09-05 | 53.50 | 55.00 | 51.87 | 54.86 | 54.86 | qfq | 2,877,932 | 154,794,832 | 2.56% |
| 2025-09-04 | 55.51 | 56.87 | 51.75 | 53.49 | 53.49 | qfq | 4,592,892 | 250,166,439 | -6.97% |
| 2025-09-03 | 56.12 | 58.80 | 54.38 | 57.50 | 57.50 | qfq | 5,358,005 | 305,317,129 | 2.46% |
| 2025-09-02 | 58.00 | 58.90 | 55.01 | 56.12 | 56.12 | qfq | 4,411,242 | 250,684,682 | -0.21% |
| 2025-09-01 | 56.47 | 57.14 | 55.58 | 56.24 | 56.24 | qfq | 2,927,400 | 164,554,399 | 1.17% |
| 2025-08-29 | 56.49 | 56.63 | 55.32 | 55.59 | 55.59 | qfq | 3,108,100 | 173,347,284 | -2.95% |
| 2025-08-28 | 54.91 | 57.50 | 54.91 | 57.28 | 57.28 | qfq | 4,765,800 | 269,603,066 | 3.67% |
| 2025-08-27 | 55.84 | 58.24 | 54.73 | 55.25 | 55.25 | qfq | 5,310,900 | 301,122,300 | -1.06% |
| 2025-08-26 | 56.29 | 56.65 | 55.55 | 55.84 | 55.84 | qfq | 3,285,522 | 184,206,266 | -1.22% |
| 2025-08-25 | 56.73 | 57.41 | 55.90 | 56.53 | 56.53 | qfq | 4,693,848 | 265,911,404 | -0.51% |
| 2025-08-22 | 55.09 | 57.66 | 54.91 | 56.82 | 56.82 | qfq | 5,540,271 | 313,432,935 | 3.29% |
| 2025-08-21 | 56.07 | 56.49 | 54.65 | 55.01 | 55.01 | qfq | 4,702,000 | 260,659,715 | -3.56% |
| 2025-08-20 | 56.00 | 57.43 | 54.00 | 57.04 | 57.04 | qfq | 5,974,823 | 335,079,639 | -0.26% |
| 2025-08-19 | 59.51 | 61.64 | 57.10 | 57.19 | 57.19 | qfq | 10,685,250 | 629,857,610 | -9.85% |
| 2025-08-18 | 69.37 | 69.37 | 63.01 | 63.44 | 63.44 | qfq | 14,413,906 | 938,146,418 | 0.59% |
| 2025-08-15 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | qfq | 4,206,777 | 265,321,425 | 9.99% |
| 2025-08-14 | 57.00 | 57.34 | 57.00 | 57.34 | 57.34 | qfq | 2,636,440 | 151,054,564 | 9.99% |
| 2025-08-13 | 51.91 | 53.20 | 51.25 | 52.13 | 52.13 | qfq | 3,830,661 | 199,566,585 | 0.40% |
| 2025-08-12 | 51.88 | 52.30 | 51.20 | 51.92 | 51.92 | qfq | 2,998,600 | 155,030,685 | -0.12% |
| 2025-08-11 | 50.24 | 54.35 | 50.01 | 51.98 | 51.98 | qfq | 5,002,600 | 258,940,111 | 3.34% |
| 2025-08-08 | 50.96 | 51.88 | 49.66 | 50.30 | 50.30 | qfq | 4,576,399 | 230,715,315 | -4.14% |
| 2025-08-07 | 49.50 | 53.20 | 49.40 | 52.47 | 52.47 | qfq | 6,350,120 | 325,452,785 | 6.00% |
| 2025-08-06 | 48.58 | 49.88 | 48.58 | 49.50 | 49.50 | qfq | 2,950,099 | 145,434,652 | 0.73% |
| 2025-08-05 | 48.37 | 50.30 | 48.11 | 49.14 | 49.14 | qfq | 3,058,171 | 150,631,218 | 1.59% |
| 2025-08-04 | 47.23 | 49.27 | 47.12 | 48.37 | 48.37 | qfq | 1,872,271 | 90,070,267 | 1.32% |
| 2025-08-01 | 47.33 | 47.96 | 47.27 | 47.74 | 47.74 | qfq | 1,375,000 | 65,438,497 | 0.72% |
| 2025-07-31 | 48.10 | 49.42 | 47.38 | 47.40 | 47.40 | qfq | 2,413,800 | 116,051,702 | -1.84% |
| 2025-07-30 | 49.55 | 49.56 | 47.84 | 48.29 | 48.29 | qfq | 2,993,548 | 145,205,228 | -2.52% |
| 2025-07-29 | 47.81 | 50.48 | 47.81 | 49.54 | 49.54 | qfq | 4,513,771 | 222,221,288 | 2.36% |
| 2025-07-28 | 47.52 | 49.50 | 46.85 | 48.40 | 48.40 | qfq | 3,709,200 | 178,541,119 | 1.79% |
| 2025-07-25 | 46.29 | 47.80 | 46.11 | 47.55 | 47.55 | qfq | 3,074,539 | 144,404,008 | 2.43% |
| 2025-07-24 | 45.02 | 46.90 | 45.02 | 46.42 | 46.42 | qfq | 2,207,300 | 101,833,354 | 2.56% |
| 2025-07-23 | 46.00 | 46.98 | 45.00 | 45.26 | 45.26 | qfq | 1,958,300 | 89,686,278 | -2.06% |
| 2025-07-22 | 45.86 | 47.41 | 45.60 | 46.21 | 46.21 | qfq | 2,320,990 | 108,039,957 | 0.41% |
| 2025-07-21 | 46.11 | 46.40 | 45.71 | 46.02 | 46.02 | qfq | 1,366,086 | 62,857,301 | -0.78% |
| 2025-07-18 | 45.78 | 46.40 | 45.33 | 46.38 | 46.38 | qfq | 1,671,302 | 76,452,363 | 1.51% |
| 2025-07-17 | 45.13 | 45.71 | 44.86 | 45.69 | 45.69 | qfq | 1,118,448 | 50,760,131 | 1.40% |
| 2025-07-16 | 44.53 | 45.35 | 44.49 | 45.06 | 45.06 | qfq | 1,184,899 | 53,345,098 | 1.19% |
| 2025-07-15 | 45.36 | 45.73 | 44.37 | 44.53 | 44.53 | qfq | 2,250,168 | 100,840,683 | -2.84% |
| 2025-07-14 | 46.01 | 46.01 | 45.50 | 45.83 | 45.83 | qfq | 939,000 | 42,948,587 | -0.20% |
| 2025-07-11 | 45.70 | 46.03 | 45.20 | 45.92 | 45.92 | qfq | 1,181,700 | 54,004,984 | 0.48% |
| 2025-07-10 | 45.80 | 46.16 | 45.49 | 45.70 | 45.70 | qfq | 982,515 | 44,950,142 | -0.41% |
| 2025-07-09 | 46.63 | 46.95 | 45.70 | 45.89 | 45.89 | qfq | 1,672,000 | 77,185,374 | -1.44% |
| 2025-07-08 | 46.73 | 46.99 | 46.31 | 46.56 | 46.56 | qfq | 1,434,800 | 66,900,182 | 0.32% |
| 2025-07-07 | 46.29 | 46.74 | 46.13 | 46.41 | 46.41 | qfq | 977,300 | 45,312,434 | 0.15% |
| 2025-07-04 | 47.05 | 47.06 | 46.23 | 46.34 | 46.34 | qfq | 1,740,742 | 80,935,611 | -1.82% |
| 2025-07-03 | 47.29 | 47.60 | 46.83 | 47.20 | 47.20 | qfq | 1,466,858 | 69,119,191 | -0.11% |
| 2025-07-02 | 47.50 | 47.73 | 46.80 | 47.25 | 47.25 | qfq | 2,186,000 | 103,202,735 | -1.50% |
| 2025-07-01 | 48.20 | 49.18 | 47.57 | 47.97 | 47.97 | qfq | 3,269,763 | 157,952,273 | -0.58% |
| 2025-06-30 | 47.96 | 48.99 | 47.63 | 48.25 | 48.25 | qfq | 3,739,411 | 180,464,759 | 2.68% |
| 2025-06-27 | 48.00 | 48.06 | 46.83 | 46.99 | 46.99 | qfq | 2,554,600 | 120,795,257 | 0.45% |
| 2025-06-26 | 47.03 | 47.76 | 46.54 | 46.78 | 46.78 | qfq | 2,185,600 | 102,803,584 | -0.95% |
| 2025-06-25 | 47.00 | 47.28 | 46.26 | 47.23 | 47.23 | qfq | 2,472,800 | 115,840,825 | 0.60% |
| 2025-06-24 | 46.21 | 47.64 | 45.90 | 46.95 | 46.95 | qfq | 2,894,200 | 136,134,089 | 1.60% |
| 2025-06-23 | 44.18 | 48.00 | 44.06 | 46.21 | 46.21 | qfq | 3,827,500 | 177,201,590 | 2.62% |
| 2025-06-20 | 44.45 | 46.11 | 44.35 | 45.03 | 45.03 | qfq | 2,913,400 | 132,055,227 | 1.33% |
| 2025-06-19 | 45.15 | 45.67 | 44.20 | 44.44 | 44.44 | qfq | 1,751,500 | 78,761,708 | -0.94% |
| 2025-06-18 | 44.55 | 45.05 | 44.01 | 44.86 | 44.86 | qfq | 1,024,600 | 45,734,536 | 0.67% |
| 2025-06-17 | 44.77 | 45.24 | 44.37 | 44.56 | 44.56 | qfq | 886,454 | 39,574,559 | -0.76% |
| 2025-06-16 | 44.06 | 45.29 | 44.06 | 44.90 | 44.90 | qfq | 964,900 | 43,265,870 | 1.35% |
| 2025-06-13 | 44.88 | 45.59 | 44.03 | 44.30 | 44.30 | qfq | 1,398,761 | 62,464,190 | -2.14% |
| 2025-06-12 | 45.38 | 45.84 | 45.13 | 45.27 | 45.27 | qfq | 1,351,100 | 61,338,546 | -0.98% |
| 2025-06-11 | 45.80 | 46.28 | 45.54 | 45.72 | 45.72 | qfq | 1,285,400 | 59,032,122 | -0.37% |
| 2025-06-10 | 47.30 | 47.30 | 45.35 | 45.89 | 45.89 | qfq | 2,429,500 | 112,359,244 | -2.73% |
| 2025-06-09 | 46.51 | 47.38 | 46.30 | 47.18 | 47.18 | qfq | 1,659,700 | 77,798,557 | 1.38% |
| 2025-06-06 | 46.50 | 47.17 | 46.10 | 46.54 | 46.54 | qfq | 1,392,900 | 64,757,567 | 0.13% |
| 2025-06-05 | 46.12 | 46.54 | 45.35 | 46.48 | 46.48 | qfq | 1,527,300 | 70,414,953 | 1.15% |
| 2025-06-04 | 45.80 | 46.64 | 45.79 | 45.95 | 45.95 | qfq | 1,522,000 | 70,272,462 | 0.33% |
| 2025-06-03 | 45.00 | 46.07 | 44.73 | 45.80 | 45.80 | qfq | 1,781,800 | 81,233,876 | 0.88% |
| 2025-05-30 | 47.25 | 47.25 | 45.33 | 45.40 | 45.40 | qfq | 2,511,500 | 115,253,491 | -4.40% |
| 2025-05-29 | 46.52 | 47.80 | 46.31 | 47.49 | 47.49 | qfq | 2,483,300 | 117,742,256 | 1.69% |
| 2025-05-28 | 48.07 | 48.07 | 46.52 | 46.70 | 46.70 | qfq | 2,367,600 | 111,327,020 | -2.40% |
| 2025-05-27 | 48.66 | 49.32 | 47.31 | 47.85 | 47.85 | qfq | 2,213,400 | 106,097,789 | -1.12% |
| 2025-05-26 | 48.09 | 50.70 | 47.86 | 48.39 | 48.39 | qfq | 3,843,563 | 186,760,524 | 3.55% |
| 2025-05-23 | 47.58 | 48.16 | 46.62 | 46.73 | 46.73 | qfq | 2,495,700 | 117,931,600 | -2.18% |
| 2025-05-22 | 47.86 | 48.90 | 47.50 | 47.77 | 47.77 | qfq | 2,755,900 | 132,787,267 | -1.36% |
| 2025-05-21 | 48.70 | 50.00 | 47.50 | 48.43 | 48.43 | qfq | 3,796,900 | 183,295,760 | -1.34% |
| 2025-05-20 | 48.80 | 49.40 | 48.00 | 49.09 | 49.09 | qfq | 2,604,600 | 127,017,022 | 0.51% |
| 2025-05-19 | 49.58 | 49.99 | 48.23 | 48.84 | 48.84 | qfq | 3,328,997 | 162,851,483 | -0.08% |
| 2025-05-16 | 46.47 | 49.99 | 46.40 | 48.88 | 48.88 | qfq | 6,461,232 | 314,929,114 | 4.44% |
| 2025-05-15 | 47.00 | 47.97 | 46.33 | 46.80 | 46.80 | qfq | 6,106,215 | 286,989,490 | -3.01% |
| 2025-05-14 | 52.01 | 52.01 | 48.03 | 48.25 | 48.25 | qfq | 10,026,676 | 499,428,690 | 2.05% |
| 2025-05-13 | 47.94 | 48.10 | 47.07 | 47.28 | 47.28 | qfq | 1,861,000 | 88,328,802 | -0.98% |
| 2025-05-12 | 47.90 | 48.36 | 47.15 | 47.75 | 47.75 | qfq | 2,430,200 | 115,560,302 | 0.78% |
| 2025-05-09 | 48.35 | 48.75 | 47.25 | 47.38 | 47.38 | qfq | 2,534,800 | 120,752,572 | -2.37% |
| 2025-05-08 | 48.22 | 49.83 | 48.00 | 48.53 | 48.53 | qfq | 3,581,400 | 175,247,309 | 0.06% |
| 2025-05-07 | 49.44 | 50.50 | 47.86 | 48.50 | 48.50 | qfq | 6,237,061 | 306,464,217 | -0.16% |
| 2025-05-06 | 47.50 | 49.00 | 47.02 | 48.58 | 48.58 | qfq | 6,911,639 | 333,121,687 | 3.45% |
| 2025-04-30 | 43.65 | 46.96 | 43.65 | 46.96 | 46.96 | qfq | 3,914,400 | 179,056,180 | 10.00% |
| 2025-04-29 | 42.64 | 43.44 | 42.22 | 42.69 | 42.69 | qfq | 1,837,300 | 78,694,530 | -1.13% |
| 2025-04-28 | 43.76 | 43.82 | 42.63 | 43.18 | 43.18 | qfq | 1,917,455 | 82,853,321 | -1.33% |
| 2025-04-25 | 43.20 | 44.27 | 42.70 | 43.76 | 43.76 | qfq | 2,493,646 | 108,393,119 | 1.86% |
| 2025-04-24 | 44.51 | 44.70 | 42.86 | 42.96 | 42.96 | qfq | 3,719,500 | 161,839,948 | -4.36% |
| 2025-04-23 | 45.79 | 46.23 | 44.64 | 44.92 | 44.92 | qfq | 4,857,900 | 218,987,706 | -3.09% |
| 2025-04-22 | 44.60 | 47.45 | 43.57 | 46.35 | 46.35 | qfq | 6,337,461 | 288,748,017 | 2.03% |
| 2025-04-21 | 44.50 | 46.43 | 44.50 | 45.43 | 45.43 | qfq | 2,943,734 | 134,166,578 | 1.05% |
| 2025-04-18 | 45.66 | 45.99 | 44.80 | 44.96 | 44.96 | qfq | 2,156,200 | 97,568,296 | -1.45% |
| 2025-04-17 | 43.98 | 46.73 | 43.98 | 45.62 | 45.62 | qfq | 3,636,866 | 166,310,902 | 2.93% |
| 2025-04-16 | 45.99 | 46.36 | 43.69 | 44.32 | 44.32 | qfq | 3,544,566 | 158,621,112 | -3.86% |
| 2025-04-15 | 46.58 | 47.23 | 45.62 | 46.10 | 46.10 | qfq | 3,018,000 | 139,612,832 | -1.66% |
| 2025-04-14 | 47.19 | 48.05 | 46.56 | 46.88 | 46.88 | qfq | 4,628,700 | 218,373,949 | -0.40% |
| 2025-04-11 | 44.99 | 48.07 | 44.00 | 47.07 | 47.07 | qfq | 5,943,800 | 277,966,757 | 4.60% |
| 2025-04-10 | 44.49 | 47.35 | 44.49 | 45.00 | 45.00 | qfq | 6,535,617 | 299,585,479 | 1.12% |
| 2025-04-09 | 42.48 | 45.45 | 39.91 | 44.50 | 44.50 | qfq | 7,283,217 | 312,348,313 | 0.36% |
| 2025-04-08 | 45.00 | 45.50 | 43.04 | 44.34 | 44.34 | qfq | 6,927,717 | 306,765,821 | 1.14% |
| 2025-04-07 | 43.84 | 48.70 | 43.84 | 43.84 | 43.84 | qfq | 7,971,700 | 364,207,707 | -10.00% |
| 2025-04-03 | 52.87 | 53.00 | 48.04 | 48.71 | 48.71 | qfq | 9,767,815 | 487,627,378 | -8.11% |
| 2025-04-02 | 56.98 | 59.00 | 52.47 | 53.01 | 53.01 | qfq | 9,286,554 | 516,396,311 | -8.00% |
| 2025-04-01 | 52.27 | 62.99 | 52.27 | 57.62 | 57.62 | qfq | 13,039,769 | 736,127,702 | -0.79% |
| 2025-03-31 | 58.09 | 59.73 | 55.38 | 58.08 | 58.08 | qfq | 15,118,305 | 876,243,718 | 6.96% |
| 2025-03-28 | 54.30 | 54.30 | 52.30 | 54.30 | 54.30 | qfq | 6,533,254 | 354,130,909 | 10.01% |
| 2025-03-27 | 44.73 | 49.36 | 43.79 | 49.36 | 49.36 | qfq | 5,138,915 | 243,451,767 | 10.01% |
| 2025-03-26 | 44.00 | 46.20 | 43.51 | 44.87 | 44.87 | qfq | 1,880,800 | 84,759,235 | 1.52% |
| 2025-03-25 | 43.09 | 45.89 | 43.09 | 44.20 | 44.20 | qfq | 2,322,000 | 103,749,303 | 1.96% |
| 2025-03-24 | 44.85 | 44.98 | 42.40 | 43.35 | 43.35 | qfq | 1,931,200 | 84,096,919 | -3.41% |
| 2025-03-21 | 46.50 | 46.60 | 44.46 | 44.88 | 44.88 | qfq | 3,151,600 | 142,704,056 | -3.59% |
| 2025-03-20 | 49.77 | 49.79 | 46.47 | 46.55 | 46.55 | qfq | 5,113,900 | 247,450,434 | -3.18% |
| 2025-03-19 | 46.50 | 48.68 | 45.66 | 48.08 | 48.08 | qfq | 4,038,886 | 192,167,130 | 3.53% |
| 2025-03-18 | 46.82 | 46.99 | 45.95 | 46.44 | 46.44 | qfq | 2,042,600 | 94,869,513 | 0.04% |
| 2025-03-17 | 44.81 | 46.90 | 44.51 | 46.42 | 46.42 | qfq | 4,430,000 | 203,993,840 | 5.07% |
| 2025-03-14 | 43.73 | 44.36 | 42.93 | 44.18 | 44.18 | qfq | 1,290,400 | 56,379,803 | 1.03% |
| 2025-03-13 | 44.76 | 44.78 | 43.44 | 43.73 | 43.73 | qfq | 1,563,700 | 68,822,147 | -2.30% |
| 2025-03-12 | 44.26 | 45.49 | 44.05 | 44.76 | 44.76 | qfq | 1,628,800 | 73,062,837 | 1.24% |
| 2025-03-11 | 43.60 | 44.27 | 43.53 | 44.21 | 44.21 | qfq | 1,085,706 | 47,729,476 | -0.56% |
| 2025-03-10 | 44.33 | 44.96 | 44.01 | 44.46 | 44.46 | qfq | 1,074,100 | 47,733,519 | 0.57% |
| 2025-03-07 | 45.18 | 45.18 | 43.93 | 44.21 | 44.21 | qfq | 1,560,798 | 69,627,882 | -2.17% |
| 2025-03-06 | 45.22 | 45.68 | 45.04 | 45.19 | 45.19 | qfq | 1,845,200 | 83,645,396 | -0.22% |
| 2025-03-05 | 45.00 | 45.80 | 44.59 | 45.29 | 45.29 | qfq | 1,452,800 | 65,556,678 | 0.11% |
| 2025-03-04 | 43.52 | 45.33 | 43.52 | 45.24 | 45.24 | qfq | 1,956,100 | 87,547,325 | 2.91% |
| 2025-03-03 | 43.70 | 44.83 | 42.55 | 43.96 | 43.96 | qfq | 1,591,000 | 69,919,725 | 1.52% |
| 2025-02-28 | 45.13 | 45.44 | 43.21 | 43.30 | 43.30 | qfq | 1,881,200 | 83,336,819 | -4.71% |
| 2025-02-27 | 45.86 | 46.29 | 44.60 | 45.44 | 45.44 | qfq | 2,021,800 | 91,911,453 | -0.89% |
| 2025-02-26 | 45.80 | 46.18 | 45.20 | 45.85 | 45.85 | qfq | 2,772,400 | 126,661,218 | -0.30% |
| 2025-02-25 | 43.60 | 47.31 | 43.33 | 45.99 | 45.99 | qfq | 4,774,100 | 219,151,914 | 3.96% |
| 2025-02-24 | 44.56 | 44.88 | 43.81 | 44.24 | 44.24 | qfq | 1,826,337 | 80,819,869 | -0.65% |
| 2025-02-21 | 44.20 | 44.67 | 43.51 | 44.53 | 44.53 | qfq | 2,590,400 | 114,652,746 | 1.27% |
| 2025-02-20 | 43.26 | 44.30 | 43.26 | 43.97 | 43.97 | qfq | 1,998,300 | 87,829,917 | 0.80% |
| 2025-02-19 | 41.53 | 43.93 | 41.31 | 43.62 | 43.62 | qfq | 2,842,537 | 123,063,150 | 3.78% |
| 2025-02-18 | 42.88 | 43.65 | 41.80 | 42.03 | 42.03 | qfq | 1,961,100 | 84,155,606 | -2.10% |
| 2025-02-17 | 42.45 | 43.29 | 42.43 | 42.93 | 42.93 | qfq | 1,016,800 | 43,565,710 | 1.25% |
| 2025-02-14 | 42.70 | 42.79 | 42.18 | 42.40 | 42.40 | qfq | 1,035,200 | 43,916,070 | -0.63% |
| 2025-02-13 | 43.13 | 43.56 | 42.62 | 42.67 | 42.67 | qfq | 1,352,000 | 58,080,427 | -2.02% |
| 2025-02-12 | 43.10 | 43.70 | 43.00 | 43.55 | 43.55 | qfq | 1,708,900 | 74,024,146 | 0.93% |
| 2025-02-11 | 43.33 | 44.23 | 43.10 | 43.15 | 43.15 | qfq | 1,587,900 | 68,843,233 | -1.30% |
| 2025-02-10 | 43.10 | 44.20 | 43.01 | 43.72 | 43.72 | qfq | 2,284,400 | 99,450,909 | 1.32% |
| 2025-02-07 | 42.99 | 43.59 | 42.48 | 43.15 | 43.15 | qfq | 2,138,400 | 92,263,518 | 0.37% |
| 2025-02-06 | 41.51 | 43.17 | 41.51 | 42.99 | 42.99 | qfq | 1,834,200 | 78,276,973 | 2.55% |
| 2025-02-05 | 41.88 | 42.18 | 41.36 | 41.92 | 41.92 | qfq | 1,062,900 | 44,431,852 | 1.50% |
| 2025-01-27 | 42.22 | 42.31 | 40.81 | 41.30 | 41.30 | qfq | 1,210,700 | 50,218,958 | -2.20% |
| 2025-01-24 | 42.00 | 42.70 | 41.69 | 42.23 | 42.23 | qfq | 1,646,800 | 69,371,349 | 0.33% |
| 2025-01-23 | 43.55 | 43.85 | 42.00 | 42.09 | 42.09 | qfq | 2,839,800 | 122,134,715 | -3.33% |
| 2025-01-22 | 43.18 | 44.23 | 42.86 | 43.54 | 43.54 | qfq | 2,889,800 | 126,193,547 | 1.02% |
| 2025-01-21 | 43.00 | 43.60 | 42.20 | 43.10 | 43.10 | qfq | 2,608,143 | 111,806,493 | 0.47% |
| 2025-01-20 | 42.80 | 43.67 | 42.30 | 42.90 | 42.90 | qfq | 4,013,405 | 172,275,089 | -3.01% |
| 2025-01-17 | 39.99 | 44.23 | 39.51 | 44.23 | 44.23 | qfq | 4,422,806 | 190,298,388 | 10.00% |
| 2025-01-16 | 39.65 | 40.83 | 39.58 | 40.21 | 40.21 | qfq | 1,467,800 | 58,973,898 | 1.46% |
| 2025-01-15 | 39.88 | 39.98 | 39.33 | 39.63 | 39.63 | qfq | 951,900 | 37,751,184 | -0.60% |
| 2025-01-14 | 38.63 | 39.96 | 38.63 | 39.87 | 39.87 | qfq | 1,467,900 | 57,916,411 | 3.05% |
| 2025-01-13 | 37.60 | 38.80 | 36.84 | 38.69 | 38.69 | qfq | 1,053,600 | 40,124,306 | 2.08% |
| 2025-01-10 | 39.32 | 39.96 | 37.90 | 37.90 | 37.90 | qfq | 1,014,900 | 39,663,654 | -3.49% |
| 2025-01-09 | 39.01 | 39.79 | 38.90 | 39.27 | 39.27 | qfq | 1,057,200 | 41,698,592 | 0.98% |
| 2025-01-08 | 39.50 | 39.59 | 38.18 | 38.89 | 38.89 | qfq | 1,117,800 | 43,595,315 | -1.52% |
| 2025-01-07 | 38.03 | 39.50 | 38.03 | 39.49 | 39.49 | qfq | 1,192,900 | 46,583,002 | 3.19% |
| 2025-01-06 | 38.61 | 38.61 | 37.11 | 38.27 | 38.27 | qfq | 1,123,700 | 42,657,782 | -0.93% |
| 2025-01-03 | 40.10 | 40.49 | 38.50 | 38.63 | 38.63 | qfq | 1,139,306 | 44,746,007 | -3.18% |
| 2025-01-02 | 40.79 | 41.40 | 39.42 | 39.90 | 39.90 | qfq | 1,227,200 | 49,426,242 | -2.11% |
| 2024-12-31 | 42.01 | 42.45 | 40.63 | 40.76 | 40.76 | qfq | 1,342,400 | 55,579,476 | -3.48% |
| 2024-12-30 | 42.85 | 42.89 | 41.25 | 42.23 | 42.23 | qfq | 942,599 | 39,887,794 | -1.79% |
| 2024-12-27 | 42.99 | 43.98 | 42.70 | 43.00 | 43.00 | qfq | 1,452,806 | 63,158,282 | 0.28% |
| 2024-12-26 | 41.93 | 43.39 | 41.93 | 42.88 | 42.88 | qfq | 1,299,500 | 55,939,245 | 1.11% |
| 2024-12-25 | 43.00 | 43.54 | 42.15 | 42.41 | 42.41 | qfq | 1,120,100 | 47,762,500 | -2.37% |
| 2024-12-24 | 42.99 | 44.56 | 41.66 | 43.44 | 43.44 | qfq | 1,704,200 | 73,233,637 | 2.02% |
| 2024-12-23 | 44.41 | 44.76 | 42.39 | 42.58 | 42.58 | qfq | 1,762,000 | 76,509,393 | -4.96% |
| 2024-12-20 | 43.77 | 45.36 | 43.48 | 44.80 | 44.80 | qfq | 1,775,542 | 79,432,617 | 2.35% |
| 2024-12-19 | 43.00 | 43.89 | 42.71 | 43.77 | 43.77 | qfq | 978,400 | 42,579,334 | 0.71% |
| 2024-12-18 | 43.17 | 43.92 | 42.21 | 43.46 | 43.46 | qfq | 1,545,900 | 66,833,095 | 1.28% |
| 2024-12-17 | 44.28 | 44.58 | 42.80 | 42.91 | 42.91 | qfq | 1,334,800 | 58,030,152 | -3.09% |
| 2024-12-16 | 45.55 | 45.55 | 43.99 | 44.28 | 44.28 | qfq | 1,587,600 | 70,890,955 | -2.79% |
| 2024-12-13 | 45.70 | 46.20 | 44.93 | 45.55 | 45.55 | qfq | 2,168,300 | 98,957,143 | -0.33% |
| 2024-12-12 | 46.10 | 46.20 | 45.00 | 45.70 | 45.70 | qfq | 1,974,743 | 89,942,629 | -0.87% |
| 2024-12-11 | 45.70 | 46.45 | 45.38 | 46.10 | 46.10 | qfq | 1,736,700 | 79,992,586 | 0.99% |
| 2024-12-10 | 46.52 | 46.73 | 45.58 | 45.65 | 45.65 | qfq | 2,593,000 | 119,848,505 | 0.64% |
| 2024-12-09 | 46.00 | 46.67 | 44.80 | 45.36 | 45.36 | qfq | 2,796,643 | 127,560,944 | -2.11% |
| 2024-12-06 | 46.80 | 47.01 | 45.79 | 46.34 | 46.34 | qfq | 2,420,400 | 112,266,063 | -1.55% |
| 2024-12-05 | 47.00 | 47.90 | 46.69 | 47.07 | 47.07 | qfq | 2,718,200 | 128,157,126 | -2.30% |
| 2024-12-04 | 49.00 | 50.88 | 47.00 | 48.18 | 48.18 | qfq | 3,253,500 | 159,122,789 | 1.24% |
| 2024-12-03 | 48.00 | 49.37 | 47.29 | 47.59 | 47.59 | qfq | 2,447,794 | 118,026,833 | -0.23% |
| 2024-12-02 | 47.96 | 47.96 | 46.80 | 47.70 | 47.70 | qfq | 2,318,500 | 110,124,242 | -0.56% |
| 2024-11-29 | 46.21 | 48.50 | 46.20 | 47.97 | 47.97 | qfq | 2,930,900 | 139,854,726 | 3.32% |
| 2024-11-28 | 47.04 | 47.50 | 46.10 | 46.43 | 46.43 | qfq | 2,242,600 | 104,845,938 | -2.25% |
| 2024-11-27 | 46.74 | 47.65 | 44.85 | 47.50 | 47.50 | qfq | 2,608,900 | 120,837,067 | 0.00% |
| 2024-11-26 | 48.49 | 48.88 | 47.00 | 47.50 | 47.50 | qfq | 2,141,100 | 102,631,068 | -2.42% |
| 2024-11-25 | 47.88 | 49.55 | 47.23 | 48.68 | 48.68 | qfq | 3,041,498 | 147,377,365 | 3.07% |
| 2024-11-22 | 51.10 | 51.85 | 46.89 | 47.23 | 47.23 | qfq | 4,866,498 | 239,105,413 | -9.17% |
| 2024-11-21 | 49.99 | 52.15 | 49.10 | 52.00 | 52.00 | qfq | 4,261,600 | 215,305,703 | 2.97% |
| 2024-11-20 | 47.97 | 50.86 | 47.13 | 50.50 | 50.50 | qfq | 4,517,700 | 222,164,359 | 5.23% |
| 2024-11-19 | 45.26 | 48.10 | 44.80 | 47.99 | 47.99 | qfq | 3,527,899 | 164,249,846 | 7.48% |
| 2024-11-18 | 47.04 | 47.49 | 44.50 | 44.65 | 44.65 | qfq | 2,440,400 | 111,358,961 | -4.72% |
| 2024-11-15 | 49.05 | 49.67 | 46.85 | 46.86 | 46.86 | qfq | 2,722,599 | 131,655,138 | -4.46% |
| 2024-11-14 | 50.30 | 51.49 | 49.00 | 49.05 | 49.05 | qfq | 2,839,000 | 142,803,201 | -3.46% |
| 2024-11-13 | 50.25 | 52.49 | 49.75 | 50.81 | 50.81 | qfq | 3,606,800 | 182,838,447 | -1.24% |
| 2024-11-12 | 52.00 | 53.80 | 51.00 | 51.45 | 51.45 | qfq | 5,818,800 | 302,200,992 | -4.47% |
| 2024-11-11 | 55.00 | 56.68 | 53.80 | 53.86 | 53.86 | qfq | 8,066,500 | 442,624,907 | 0.49% |
| 2024-11-08 | 51.00 | 55.72 | 51.00 | 53.60 | 53.60 | qfq | 9,138,100 | 484,401,708 | 5.82% |
| 2024-11-07 | 51.50 | 53.00 | 50.30 | 50.65 | 50.65 | qfq | 5,875,398 | 302,788,389 | 0.90% |
| 2024-11-06 | 51.89 | 52.00 | 49.81 | 50.20 | 50.20 | qfq | 5,175,900 | 262,316,732 | -3.59% |
| 2024-11-05 | 49.05 | 52.52 | 49.05 | 52.07 | 52.07 | qfq | 7,200,400 | 368,846,735 | 4.79% |
| 2024-11-04 | 49.99 | 51.56 | 46.46 | 49.69 | 49.69 | qfq | 5,792,100 | 288,168,725 | -0.62% |
| 2024-11-01 | 48.25 | 52.72 | 48.25 | 50.00 | 50.00 | qfq | 10,112,498 | 509,961,446 | 4.32% |
| 2024-10-31 | 45.27 | 49.50 | 44.30 | 47.93 | 47.93 | qfq | 6,415,400 | 297,021,796 | 5.90% |
| 2024-10-30 | 44.01 | 45.49 | 43.50 | 45.26 | 45.26 | qfq | 3,677,300 | 163,716,262 | 2.21% |
| 2024-10-29 | 45.00 | 45.98 | 44.22 | 44.28 | 44.28 | qfq | 3,671,002 | 165,073,984 | -2.14% |
| 2024-10-28 | 44.51 | 45.25 | 43.80 | 45.25 | 45.25 | qfq | 3,371,300 | 150,296,738 | -0.57% |
| 2024-10-25 | 45.45 | 45.97 | 44.68 | 45.51 | 45.51 | qfq | 3,076,700 | 139,480,813 | 0.18% |
| 2024-10-24 | 44.80 | 45.83 | 44.60 | 45.43 | 45.43 | qfq | 3,732,600 | 169,202,068 | 1.41% |
| 2024-10-23 | 44.88 | 45.84 | 44.38 | 44.80 | 44.80 | qfq | 4,162,800 | 187,561,158 | -2.50% |
| 2024-10-22 | 47.49 | 47.49 | 45.39 | 45.95 | 45.95 | qfq | 5,844,300 | 269,050,025 | -3.51% |
| 2024-10-21 | 48.07 | 50.32 | 47.00 | 47.62 | 47.62 | qfq | 11,595,100 | 560,954,587 | 3.39% |
| 2024-10-18 | 42.00 | 46.06 | 42.00 | 46.06 | 46.06 | qfq | 6,073,266 | 270,172,067 | 10.01% |
| 2024-10-17 | 41.78 | 42.88 | 41.37 | 41.87 | 41.87 | qfq | 2,615,000 | 109,850,536 | 1.68% |
| 2024-10-16 | 41.19 | 42.62 | 41.01 | 41.18 | 41.18 | qfq | 2,705,500 | 112,950,176 | -1.48% |
| 2024-10-15 | 41.52 | 44.13 | 41.39 | 41.80 | 41.80 | qfq | 4,057,900 | 173,848,333 | -1.35% |
| 2024-10-14 | 39.36 | 42.47 | 38.40 | 42.37 | 42.37 | qfq | 3,949,300 | 160,602,801 | 8.36% |
| 2024-10-11 | 41.03 | 41.38 | 38.52 | 39.10 | 39.10 | qfq | 2,658,200 | 105,282,698 | -5.56% |
| 2024-10-10 | 42.24 | 42.88 | 40.66 | 41.40 | 41.40 | qfq | 3,322,800 | 139,229,245 | -1.66% |
| 2024-10-09 | 46.00 | 46.00 | 42.10 | 42.10 | 42.10 | qfq | 5,148,100 | 227,074,937 | -8.48% |
| 2024-10-08 | 45.98 | 46.00 | 43.00 | 46.00 | 46.00 | qfq | 6,569,100 | 297,004,673 | 10.00% |
| 2024-09-30 | 39.89 | 42.03 | 38.60 | 41.82 | 41.82 | qfq | 6,160,800 | 250,721,683 | 9.05% |
| 2024-09-27 | 36.98 | 38.48 | 36.73 | 38.35 | 38.35 | qfq | 2,522,000 | 94,926,350 | 5.01% |
| 2024-09-26 | 35.83 | 36.52 | 35.64 | 36.52 | 36.52 | qfq | 2,493,500 | 90,283,809 | 1.93% |
| 2024-09-25 | 35.65 | 36.89 | 35.60 | 35.83 | 35.83 | qfq | 3,522,800 | 127,425,989 | -0.33% |
| 2024-09-24 | 34.90 | 35.98 | 34.53 | 35.95 | 35.95 | qfq | 3,479,500 | 123,237,845 | 3.13% |
| 2024-09-23 | 34.19 | 35.28 | 34.19 | 34.86 | 34.86 | qfq | 1,954,000 | 68,241,340 | 0.23% |
| 2024-09-20 | 34.68 | 35.07 | 34.43 | 34.78 | 34.78 | qfq | 2,056,400 | 71,378,689 | -0.86% |
| 2024-09-19 | 35.00 | 35.40 | 34.07 | 35.08 | 35.08 | qfq | 3,501,500 | 121,975,443 | 0.29% |
| 2024-09-18 | 36.44 | 36.93 | 34.18 | 34.98 | 34.98 | qfq | 3,373,700 | 117,985,800 | 1.72% |
| 2024-09-13 | 35.10 | 35.47 | 34.39 | 34.39 | 34.39 | qfq | 2,102,800 | 73,013,837 | -2.85% |
| 2024-09-12 | 36.69 | 36.78 | 35.34 | 35.40 | 35.40 | qfq | 2,615,100 | 93,913,776 | -2.34% |
| 2024-09-11 | 37.53 | 37.57 | 36.23 | 36.25 | 36.25 | qfq | 3,157,400 | 115,844,388 | -4.18% |
| 2024-09-10 | 37.13 | 38.17 | 36.40 | 37.83 | 37.83 | qfq | 3,636,900 | 135,465,977 | -0.13% |
| 2024-09-09 | 38.98 | 40.30 | 37.71 | 37.88 | 37.88 | qfq | 4,945,900 | 191,437,225 | -1.87% |
| 2024-09-06 | 37.30 | 40.50 | 37.30 | 38.60 | 38.60 | qfq | 6,970,980 | 271,902,722 | 2.41% |
| 2024-09-05 | 39.56 | 40.48 | 37.58 | 37.69 | 37.69 | qfq | 7,640,100 | 292,523,897 | -9.72% |
| 2024-09-04 | 43.46 | 46.18 | 41.03 | 41.75 | 41.75 | qfq | 8,372,700 | 364,207,412 | -0.55% |
| 2024-09-03 | 40.00 | 42.58 | 39.40 | 41.98 | 41.98 | qfq | 9,289,900 | 382,879,663 | 3.71% |
| 2024-09-02 | 38.00 | 40.48 | 37.81 | 40.48 | 40.48 | qfq | 3,921,900 | 156,763,735 | 10.00% |
| 2024-08-30 | 35.50 | 37.54 | 35.50 | 36.80 | 36.80 | qfq | 3,674,900 | 134,888,621 | 5.47% |
| 2024-08-29 | 33.26 | 35.46 | 33.12 | 34.89 | 34.89 | qfq | 2,067,900 | 71,750,847 | 3.90% |
| 2024-08-28 | 33.29 | 33.89 | 33.10 | 33.58 | 33.58 | qfq | 868,199 | 29,170,899 | 0.96% |
| 2024-08-27 | 34.54 | 34.84 | 33.20 | 33.26 | 33.26 | qfq | 1,379,499 | 46,646,184 | -4.54% |
| 2024-08-26 | 34.15 | 34.86 | 33.72 | 34.84 | 34.84 | qfq | 1,602,499 | 55,291,015 | 2.92% |
| 2024-08-23 | 33.50 | 34.14 | 33.00 | 33.85 | 33.85 | qfq | 1,041,400 | 34,979,794 | 0.47% |
| 2024-08-22 | 34.77 | 34.85 | 33.68 | 33.69 | 33.69 | qfq | 1,017,600 | 34,665,763 | -3.02% |
| 2024-08-21 | 34.61 | 35.09 | 34.30 | 34.74 | 34.74 | qfq | 685,000 | 23,789,474 | 0.55% |
| 2024-08-20 | 34.60 | 35.48 | 34.30 | 34.55 | 34.55 | qfq | 1,070,300 | 37,357,963 | -0.92% |
| 2024-08-19 | 35.86 | 35.86 | 34.82 | 34.87 | 34.87 | qfq | 1,411,100 | 49,607,218 | -2.35% |
| 2024-08-16 | 35.01 | 36.26 | 35.00 | 35.71 | 35.71 | qfq | 1,997,900 | 71,438,924 | 1.97% |
| 2024-08-15 | 35.26 | 35.90 | 35.00 | 35.02 | 35.02 | qfq | 1,425,200 | 50,520,150 | -1.35% |
| 2024-08-14 | 35.14 | 35.98 | 35.11 | 35.50 | 35.50 | qfq | 1,371,800 | 48,889,434 | 0.00% |
| 2024-08-13 | 34.61 | 35.87 | 34.61 | 35.50 | 35.50 | qfq | 1,620,700 | 57,260,965 | 1.00% |
| 2024-08-12 | 34.40 | 35.90 | 34.21 | 35.15 | 35.15 | qfq | 1,812,700 | 63,948,019 | 1.83% |
| 2024-08-09 | 35.07 | 35.35 | 34.42 | 34.52 | 34.52 | qfq | 1,317,100 | 45,736,975 | -0.38% |
| 2024-08-08 | 35.15 | 35.39 | 33.33 | 34.65 | 34.65 | qfq | 2,466,999 | 84,371,482 | -3.24% |
| 2024-08-07 | 37.40 | 37.40 | 35.78 | 35.81 | 35.81 | qfq | 2,266,900 | 82,486,682 | -3.92% |
| 2024-08-06 | 37.50 | 37.75 | 36.80 | 37.27 | 37.27 | qfq | 1,141,700 | 42,390,252 | 0.89% |
| 2024-08-05 | 38.06 | 38.66 | 36.60 | 36.94 | 36.94 | qfq | 2,458,600 | 92,483,714 | -4.70% |
| 2024-08-02 | 39.48 | 40.10 | 38.70 | 38.76 | 38.76 | qfq | 1,964,600 | 77,444,956 | -3.41% |
| 2024-08-01 | 40.45 | 40.80 | 39.85 | 40.13 | 40.13 | qfq | 3,117,500 | 125,541,435 | -0.15% |
| 2024-07-31 | 38.80 | 40.39 | 38.53 | 40.19 | 40.19 | qfq | 3,303,140 | 131,590,629 | 2.39% |
| 2024-07-30 | 38.97 | 39.50 | 38.30 | 39.25 | 39.25 | qfq | 2,573,891 | 100,215,626 | -1.23% |
| 2024-07-29 | 38.41 | 40.78 | 37.91 | 39.74 | 39.74 | qfq | 3,763,400 | 148,862,882 | 3.52% |
| 2024-07-26 | 38.40 | 38.88 | 37.92 | 38.39 | 38.39 | qfq | 2,261,000 | 86,847,140 | -1.13% |
| 2024-07-25 | 37.59 | 39.70 | 37.56 | 38.83 | 38.83 | qfq | 3,068,900 | 118,608,637 | 0.65% |
| 2024-07-24 | 37.44 | 41.38 | 37.44 | 38.58 | 38.58 | qfq | 3,162,200 | 124,239,051 | 2.36% |
| 2024-07-23 | 39.72 | 39.72 | 37.65 | 37.69 | 37.69 | qfq | 2,613,500 | 100,764,109 | -5.37% |
| 2024-07-22 | 39.78 | 40.68 | 39.70 | 39.83 | 39.83 | qfq | 2,433,800 | 97,414,973 | -0.95% |
| 2024-07-19 | 39.00 | 40.74 | 38.64 | 40.21 | 40.21 | qfq | 3,890,540 | 156,084,126 | 3.10% |
| 2024-07-18 | 39.71 | 40.60 | 37.75 | 39.00 | 39.00 | qfq | 3,172,040 | 124,242,237 | -1.32% |
| 2024-07-17 | 40.41 | 41.15 | 39.45 | 39.52 | 39.52 | qfq | 3,268,400 | 130,350,095 | -3.26% |
| 2024-07-16 | 38.84 | 42.64 | 38.37 | 40.85 | 40.85 | qfq | 4,945,240 | 202,408,351 | 5.39% |
| 2024-07-15 | 39.56 | 40.34 | 38.76 | 38.76 | 38.76 | qfq | 2,285,168 | 90,211,857 | -3.96% |
| 2024-07-12 | 39.07 | 41.20 | 38.55 | 40.36 | 40.36 | qfq | 3,202,368 | 127,545,130 | 2.49% |
| 2024-07-11 | 38.91 | 39.47 | 38.26 | 39.38 | 39.38 | qfq | 2,682,140 | 104,623,169 | 3.20% |
| 2024-07-10 | 38.78 | 38.78 | 38.03 | 38.16 | 38.16 | qfq | 1,993,500 | 76,501,427 | -1.19% |
| 2024-07-09 | 36.81 | 38.76 | 36.19 | 38.62 | 38.62 | qfq | 3,185,300 | 120,661,886 | 4.80% |
| 2024-07-08 | 36.78 | 37.63 | 36.46 | 36.85 | 36.85 | qfq | 1,869,900 | 69,458,173 | 0.22% |
| 2024-07-05 | 36.82 | 37.16 | 35.76 | 36.77 | 36.77 | qfq | 1,546,600 | 56,330,894 | -0.08% |
| 2024-07-04 | 38.00 | 38.43 | 36.75 | 36.80 | 36.80 | qfq | 2,160,900 | 80,932,575 | -4.74% |
| 2024-07-03 | 38.47 | 39.06 | 37.32 | 38.63 | 38.63 | qfq | 2,299,100 | 87,916,221 | 0.47% |
| 2024-07-02 | 39.01 | 39.48 | 38.20 | 38.45 | 38.45 | qfq | 1,778,200 | 68,958,475 | -2.41% |
| 2024-07-01 | 40.60 | 40.89 | 38.58 | 39.40 | 39.40 | qfq | 2,870,700 | 113,042,253 | -3.15% |
| 2024-06-28 | 39.70 | 41.49 | 39.60 | 40.68 | 40.68 | qfq | 2,558,751 | 104,451,189 | 1.04% |
| 2024-06-27 | 41.11 | 42.29 | 40.11 | 40.26 | 40.26 | qfq | 2,638,351 | 108,803,275 | -4.28% |
| 2024-06-26 | 41.50 | 42.08 | 39.00 | 42.06 | 42.06 | qfq | 3,079,951 | 125,659,897 | 0.14% |
| 2024-06-25 | 42.51 | 43.89 | 41.64 | 42.00 | 41.93 | qfq | 3,045,600 | 130,102,167 | -2.14% |
| 2024-06-24 | 43.50 | 44.82 | 42.30 | 42.92 | 42.85 | qfq | 4,116,699 | 180,281,822 | -4.41% |
| 2024-06-21 | 43.40 | 45.05 | 41.47 | 44.90 | 44.82 | qfq | 5,149,900 | 223,839,901 | 2.51% |
| 2024-06-20 | 46.00 | 47.40 | 43.16 | 43.80 | 43.72 | qfq | 7,099,100 | 323,891,888 | -8.21% |
| 2024-06-19 | 44.35 | 49.28 | 44.05 | 47.72 | 47.64 | qfq | 10,498,268 | 488,308,930 | 6.52% |
| 2024-06-18 | 42.95 | 45.80 | 42.22 | 44.80 | 44.72 | qfq | 6,219,368 | 273,938,464 | 4.26% |
| 2024-06-17 | 43.37 | 43.50 | 42.73 | 42.97 | 42.90 | qfq | 3,597,532 | 155,248,191 | -0.95% |
| 2024-06-14 | 41.80 | 43.38 | 41.38 | 43.38 | 43.31 | qfq | 4,138,732 | 175,769,820 | 2.09% |
| 2024-06-13 | 43.00 | 43.65 | 42.18 | 42.49 | 42.42 | qfq | 5,277,600 | 226,016,326 | -1.42% |
| 2024-06-12 | 40.60 | 43.47 | 40.50 | 43.10 | 43.03 | qfq | 5,908,300 | 250,339,088 | 4.48% |
| 2024-06-11 | 39.39 | 41.28 | 38.39 | 41.25 | 41.18 | qfq | 3,905,700 | 157,331,848 | 4.01% |
| 2024-06-07 | 38.70 | 42.00 | 37.50 | 39.66 | 39.59 | qfq | 3,756,800 | 149,545,910 | 3.15% |
| 2024-06-06 | 42.02 | 42.02 | 38.30 | 38.45 | 38.38 | qfq | 4,328,400 | 172,821,513 | -6.97% |
| 2024-06-05 | 41.00 | 42.28 | 40.68 | 41.33 | 41.26 | qfq | 3,397,600 | 140,508,003 | -1.36% |
| 2024-06-04 | 42.87 | 43.59 | 40.80 | 41.90 | 41.83 | qfq | 4,843,774 | 205,130,858 | -1.85% |
| 2024-06-03 | 42.00 | 43.66 | 41.60 | 42.69 | 42.62 | qfq | 5,222,374 | 222,131,926 | -2.11% |
| 2024-05-31 | 42.96 | 45.25 | 42.66 | 43.61 | 43.54 | qfq | 9,148,900 | 401,863,612 | 1.21% |
| 2024-05-30 | 40.20 | 43.09 | 40.20 | 43.09 | 43.02 | qfq | 6,901,700 | 292,918,477 | 10.01% |
| 2024-05-29 | 39.23 | 40.19 | 38.46 | 39.17 | 39.10 | qfq | 2,049,500 | 80,664,365 | -1.21% |
| 2024-05-28 | 39.38 | 40.80 | 38.88 | 39.65 | 39.58 | qfq | 3,308,800 | 132,239,067 | 0.63% |
| 2024-05-27 | 37.60 | 39.45 | 36.40 | 39.40 | 39.33 | qfq | 2,930,100 | 111,903,648 | 4.54% |
| 2024-05-24 | 38.80 | 38.98 | 37.60 | 37.69 | 37.63 | qfq | 1,143,300 | 43,602,465 | -2.86% |
| 2024-05-23 | 39.77 | 39.77 | 38.70 | 38.80 | 38.73 | qfq | 1,460,100 | 57,065,251 | -1.72% |
| 2024-05-22 | 38.90 | 39.60 | 38.78 | 39.48 | 39.41 | qfq | 1,678,100 | 65,858,877 | 0.53% |
| 2024-05-21 | 39.01 | 39.45 | 38.58 | 39.27 | 39.20 | qfq | 1,538,500 | 60,173,516 | 0.51% |
| 2024-05-20 | 38.67 | 39.30 | 38.43 | 39.07 | 39.00 | qfq | 1,304,400 | 50,722,766 | 0.93% |
| 2024-05-17 | 37.82 | 38.75 | 37.39 | 38.71 | 38.64 | qfq | 1,492,100 | 57,092,011 | 2.16% |
| 2024-05-16 | 38.00 | 38.30 | 37.43 | 37.89 | 37.83 | qfq | 1,161,700 | 44,043,311 | 0.08% |
| 2024-05-15 | 38.30 | 39.33 | 37.68 | 37.86 | 37.80 | qfq | 1,492,400 | 57,318,898 | -1.17% |
| 2024-05-14 | 37.61 | 38.88 | 37.57 | 38.31 | 38.24 | qfq | 1,524,400 | 58,254,550 | 2.85% |
| 2024-05-13 | 38.33 | 38.33 | 37.10 | 37.25 | 37.19 | qfq | 1,195,100 | 44,783,703 | -3.25% |
| 2024-05-10 | 39.95 | 39.95 | 38.33 | 38.50 | 38.43 | qfq | 1,560,700 | 60,469,057 | -3.44% |
| 2024-05-09 | 39.77 | 40.16 | 39.40 | 39.87 | 39.80 | qfq | 1,257,300 | 50,101,386 | 1.19% |
| 2024-05-08 | 39.97 | 40.00 | 39.01 | 39.40 | 39.33 | qfq | 1,228,800 | 48,539,216 | -1.15% |
| 2024-05-07 | 40.25 | 40.50 | 39.58 | 39.86 | 39.79 | qfq | 1,386,000 | 55,500,441 | -0.99% |
| 2024-05-06 | 40.52 | 41.00 | 39.92 | 40.26 | 40.19 | qfq | 1,585,700 | 63,843,198 | 1.21% |
| 2024-04-30 | 40.64 | 41.31 | 39.41 | 39.78 | 39.71 | qfq | 1,931,100 | 77,402,401 | -2.21% |
| 2024-04-29 | 39.36 | 40.73 | 39.28 | 40.68 | 40.61 | qfq | 1,960,400 | 79,066,530 | 3.38% |
| 2024-04-26 | 38.50 | 39.62 | 37.88 | 39.35 | 39.28 | qfq | 2,396,400 | 93,738,766 | 2.74% |
| 2024-04-25 | 37.88 | 39.19 | 37.20 | 38.30 | 38.23 | qfq | 2,163,000 | 82,882,442 | 0.74% |
| 2024-04-24 | 36.70 | 38.02 | 36.70 | 38.02 | 37.95 | qfq | 2,039,000 | 76,553,171 | 3.60% |
| 2024-04-23 | 36.36 | 36.99 | 36.35 | 36.70 | 36.64 | qfq | 1,645,700 | 60,361,155 | 1.66% |
| 2024-04-22 | 37.00 | 37.09 | 35.62 | 36.10 | 36.04 | qfq | 2,069,500 | 74,936,170 | -4.42% |
| 2024-04-19 | 38.00 | 38.80 | 37.01 | 37.77 | 37.71 | qfq | 2,884,600 | 108,973,681 | -2.98% |
| 2024-04-18 | 40.08 | 40.50 | 38.00 | 38.93 | 38.86 | qfq | 3,026,600 | 118,688,740 | -2.92% |
| 2024-04-17 | 37.51 | 40.68 | 37.51 | 40.10 | 40.03 | qfq | 3,118,000 | 123,542,728 | 6.93% |
| 2024-04-16 | 41.59 | 41.60 | 37.50 | 37.50 | 37.44 | qfq | 3,699,800 | 141,227,455 | -10.01% |
| 2024-04-15 | 45.00 | 45.20 | 41.50 | 41.67 | 41.60 | qfq | 4,070,400 | 176,067,262 | -9.20% |
| 2024-04-12 | 49.01 | 49.68 | 44.59 | 45.89 | 45.81 | qfq | 5,448,400 | 256,116,665 | -7.35% |
| 2024-04-11 | 48.00 | 51.37 | 48.00 | 49.53 | 49.45 | qfq | 5,097,586 | 255,538,946 | 0.26% |
| 2024-04-10 | 48.38 | 50.23 | 47.58 | 49.40 | 49.32 | qfq | 4,757,800 | 233,213,621 | 0.45% |
| 2024-04-09 | 49.03 | 49.35 | 47.80 | 49.18 | 49.10 | qfq | 5,451,586 | 265,123,563 | -2.59% |
| 2024-04-08 | 49.70 | 53.39 | 47.60 | 50.49 | 50.40 | qfq | 9,822,286 | 491,759,456 | 0.06% |
| 2024-04-03 | 45.13 | 50.46 | 44.10 | 50.46 | 50.37 | qfq | 8,162,012 | 394,694,074 | 10.01% |
| 2024-04-02 | 46.30 | 47.47 | 44.90 | 45.87 | 45.79 | qfq | 4,263,622 | 196,120,813 | -2.36% |
| 2024-04-01 | 46.04 | 47.88 | 46.04 | 46.98 | 46.90 | qfq | 6,475,866 | 304,130,991 | 3.50% |
| 2024-03-29 | 42.14 | 45.85 | 41.00 | 45.39 | 45.31 | qfq | 6,083,166 | 261,141,080 | 5.31% |
| 2024-03-28 | 41.00 | 44.46 | 40.50 | 43.10 | 43.03 | qfq | 6,775,866 | 287,933,336 | -3.08% |
| 2024-03-27 | 45.37 | 46.50 | 44.47 | 44.47 | 44.39 | qfq | 4,441,900 | 199,752,985 | -10.00% |
| 2024-03-26 | 51.00 | 53.55 | 47.52 | 49.41 | 49.33 | qfq | 11,358,326 | 584,323,112 | 1.50% |
| 2024-03-25 | 46.22 | 49.89 | 46.22 | 48.68 | 48.60 | qfq | 7,461,300 | 369,283,278 | 7.34% |
| 2024-03-22 | 46.88 | 47.38 | 44.98 | 45.35 | 45.27 | qfq | 3,278,600 | 150,464,232 | -4.18% |
| 2024-03-21 | 47.95 | 47.95 | 46.42 | 47.33 | 47.25 | qfq | 3,828,800 | 180,548,448 | -2.01% |
| 2024-03-20 | 46.20 | 48.30 | 45.68 | 48.30 | 48.22 | qfq | 5,562,154 | 263,822,989 | 5.41% |
| 2024-03-19 | 46.69 | 47.48 | 45.80 | 45.82 | 45.74 | qfq | 3,144,188 | 145,858,457 | -1.36% |
| 2024-03-18 | 45.00 | 46.70 | 44.96 | 46.45 | 46.37 | qfq | 3,927,800 | 180,466,229 | 1.71% |
| 2024-03-15 | 45.82 | 45.95 | 44.18 | 45.67 | 45.59 | qfq | 3,714,627 | 166,970,828 | -0.33% |
| 2024-03-14 | 47.87 | 48.60 | 45.04 | 45.82 | 45.74 | qfq | 7,677,274 | 357,426,014 | -7.57% |
| 2024-03-13 | 47.20 | 49.57 | 47.16 | 49.57 | 49.49 | qfq | 6,153,266 | 298,906,834 | 10.01% |
| 2024-03-12 | 42.20 | 45.65 | 41.78 | 45.06 | 44.98 | qfq | 5,953,466 | 262,178,499 | 7.31% |
| 2024-03-11 | 41.73 | 42.16 | 40.76 | 41.99 | 41.92 | qfq | 1,717,500 | 71,183,488 | 1.30% |
| 2024-03-08 | 40.73 | 41.59 | 40.15 | 41.45 | 41.38 | qfq | 1,911,700 | 78,622,048 | 2.73% |
| 2024-03-07 | 41.74 | 42.39 | 40.21 | 40.35 | 40.28 | qfq | 2,299,200 | 95,128,882 | -2.39% |
| 2024-03-06 | 41.37 | 42.04 | 40.18 | 41.34 | 41.27 | qfq | 2,405,600 | 98,870,102 | -1.17% |
| 2024-03-05 | 41.70 | 43.73 | 41.16 | 41.83 | 41.76 | qfq | 3,482,800 | 148,095,776 | 0.29% |
| 2024-03-04 | 42.00 | 42.83 | 40.79 | 41.71 | 41.64 | qfq | 2,711,900 | 112,923,072 | -1.51% |
| 2024-03-01 | 40.77 | 42.47 | 40.60 | 42.35 | 42.28 | qfq | 3,939,100 | 164,102,283 | 3.88% |
| 2024-02-29 | 36.96 | 41.50 | 36.81 | 40.77 | 40.70 | qfq | 4,480,700 | 179,865,126 | 6.90% |
| 2024-02-28 | 42.33 | 43.39 | 38.14 | 38.14 | 38.07 | qfq | 3,761,700 | 153,093,379 | -10.00% |
| 2024-02-27 | 40.00 | 42.75 | 39.68 | 42.38 | 42.31 | qfq | 3,027,000 | 125,764,799 | 6.00% |
| 2024-02-26 | 39.00 | 41.14 | 38.50 | 39.98 | 39.91 | qfq | 2,828,400 | 113,044,283 | 0.88% |
| 2024-02-23 | 38.74 | 39.80 | 38.03 | 39.63 | 39.56 | qfq | 2,677,200 | 104,020,690 | 3.10% |
| 2024-02-22 | 36.95 | 38.44 | 36.57 | 38.44 | 38.37 | qfq | 2,791,100 | 104,954,059 | 5.03% |
| 2024-02-21 | 35.72 | 37.99 | 35.30 | 36.60 | 36.54 | qfq | 2,504,800 | 92,820,069 | 1.61% |
| 2024-02-20 | 34.71 | 36.17 | 34.29 | 36.02 | 35.96 | qfq | 1,788,239 | 62,939,517 | 1.44% |
| 2024-02-19 | 33.60 | 35.60 | 33.60 | 35.51 | 35.45 | qfq | 2,432,686 | 84,366,771 | 7.38% |
| 2024-02-08 | 30.50 | 33.18 | 29.40 | 33.07 | 33.01 | qfq | 2,403,800 | 76,752,957 | 8.46% |
| 2024-02-07 | 32.99 | 33.57 | 29.39 | 30.49 | 30.44 | qfq | 2,889,340 | 91,100,322 | -6.30% |
| 2024-02-06 | 31.16 | 33.88 | 29.49 | 32.54 | 32.48 | qfq | 2,223,800 | 70,154,994 | -0.70% |
| 2024-02-05 | 36.77 | 36.77 | 32.77 | 32.77 | 32.71 | qfq | 1,686,400 | 56,312,625 | -10.00% |
| 2024-02-02 | 38.38 | 39.20 | 34.90 | 36.41 | 36.35 | qfq | 1,655,500 | 62,069,781 | -4.59% |
| 2024-02-01 | 37.37 | 38.86 | 36.51 | 38.16 | 38.09 | qfq | 1,456,600 | 55,068,938 | 1.17% |
| 2024-01-31 | 40.00 | 40.98 | 37.46 | 37.72 | 37.66 | qfq | 1,585,300 | 61,366,501 | -7.07% |
| 2024-01-30 | 42.50 | 42.50 | 40.40 | 40.59 | 40.52 | qfq | 1,124,700 | 46,188,059 | -3.63% |
| 2024-01-29 | 44.95 | 44.95 | 41.99 | 42.12 | 42.05 | qfq | 1,514,300 | 64,895,138 | -4.81% |
| 2024-01-26 | 45.10 | 45.23 | 44.01 | 44.25 | 44.17 | qfq | 1,342,100 | 59,917,607 | -1.56% |
| 2024-01-25 | 42.40 | 45.21 | 41.96 | 44.95 | 44.87 | qfq | 2,213,500 | 97,530,571 | 6.06% |
| 2024-01-24 | 42.55 | 43.05 | 40.70 | 42.38 | 42.31 | qfq | 1,174,700 | 49,301,803 | -0.28% |
| 2024-01-23 | 42.31 | 43.48 | 41.50 | 42.50 | 42.43 | qfq | 1,295,900 | 54,751,362 | 0.45% |
| 2024-01-22 | 44.52 | 45.29 | 41.98 | 42.31 | 42.24 | qfq | 1,397,000 | 60,485,816 | -6.00% |
| 2024-01-19 | 45.50 | 46.00 | 44.80 | 45.01 | 44.93 | qfq | 1,057,700 | 47,930,253 | -1.01% |
| 2024-01-18 | 44.00 | 45.59 | 43.75 | 45.47 | 45.39 | qfq | 1,754,500 | 77,916,688 | 1.25% |
| 2024-01-17 | 47.00 | 47.49 | 44.60 | 44.91 | 44.83 | qfq | 2,080,400 | 94,928,370 | -5.11% |
| 2024-01-16 | 48.10 | 48.60 | 46.75 | 47.33 | 47.25 | qfq | 2,029,400 | 96,279,746 | -3.19% |
| 2024-01-15 | 47.84 | 50.28 | 47.58 | 48.89 | 48.81 | qfq | 2,196,400 | 108,090,679 | 0.62% |
| 2024-01-12 | 49.30 | 50.47 | 47.90 | 48.59 | 48.51 | qfq | 2,122,200 | 104,012,522 | -1.74% |
| 2024-01-11 | 49.90 | 50.17 | 48.40 | 49.45 | 49.37 | qfq | 2,560,360 | 126,224,382 | -0.48% |
| 2024-01-10 | 52.00 | 52.00 | 49.65 | 49.69 | 49.60 | qfq | 3,521,858 | 177,614,634 | -3.61% |
| 2024-01-09 | 46.74 | 51.55 | 46.50 | 51.55 | 51.46 | qfq | 2,207,200 | 111,086,428 | 10.01% |
| 2024-01-08 | 50.65 | 51.00 | 46.46 | 46.86 | 46.78 | qfq | 3,069,800 | 146,692,707 | -8.83% |
| 2024-01-05 | 54.00 | 54.20 | 50.46 | 51.40 | 51.31 | qfq | 3,780,300 | 198,136,426 | -6.19% |
| 2024-01-04 | 52.00 | 54.80 | 52.00 | 54.79 | 54.70 | qfq | 6,211,600 | 333,174,805 | 2.14% |
| 2024-01-03 | 50.40 | 54.25 | 49.95 | 53.64 | 53.55 | qfq | 6,330,600 | 331,594,179 | 6.34% |
| 2024-01-02 | 51.22 | 51.70 | 50.21 | 50.44 | 50.35 | qfq | 2,179,300 | 110,577,054 | -2.44% |
| 2023-12-29 | 49.86 | 52.48 | 49.76 | 51.70 | 51.61 | qfq | 3,720,800 | 190,601,336 | 3.52% |
| 2023-12-28 | 48.01 | 50.82 | 47.87 | 49.94 | 49.85 | qfq | 3,189,498 | 157,887,002 | 2.93% |
| 2023-12-27 | 46.72 | 48.83 | 46.49 | 48.52 | 48.44 | qfq | 2,223,800 | 106,756,788 | 4.10% |
| 2023-12-26 | 47.23 | 47.36 | 46.10 | 46.61 | 46.53 | qfq | 953,002 | 44,382,957 | -1.77% |
| 2023-12-25 | 47.47 | 47.68 | 46.82 | 47.45 | 47.37 | qfq | 912,200 | 43,142,708 | 0.53% |
| 2023-12-22 | 48.46 | 48.68 | 47.05 | 47.20 | 47.12 | qfq | 1,111,298 | 53,031,188 | -1.93% |
| 2023-12-21 | 46.17 | 48.80 | 46.00 | 48.13 | 48.05 | qfq | 1,440,000 | 68,611,753 | -0.21% |
| 2023-12-20 | 48.35 | 49.12 | 48.11 | 48.23 | 48.15 | qfq | 1,669,800 | 81,258,988 | -0.19% |
| 2023-12-19 | 48.07 | 48.57 | 47.73 | 48.32 | 48.24 | qfq | 965,700 | 46,495,706 | 0.52% |
| 2023-12-18 | 48.35 | 48.78 | 47.92 | 48.07 | 47.99 | qfq | 911,600 | 43,923,100 | -1.11% |
| 2023-12-15 | 48.61 | 49.02 | 48.20 | 48.61 | 48.53 | qfq | 966,700 | 46,970,456 | -0.39% |
| 2023-12-14 | 49.67 | 50.06 | 48.70 | 48.80 | 48.72 | qfq | 1,389,500 | 68,189,863 | -1.25% |
| 2023-12-13 | 50.49 | 50.52 | 49.33 | 49.42 | 49.34 | qfq | 1,235,600 | 61,575,228 | -2.35% |
| 2023-12-12 | 50.32 | 50.87 | 49.90 | 50.61 | 50.52 | qfq | 1,602,900 | 80,961,457 | 0.58% |
| 2023-12-11 | 49.70 | 50.83 | 49.10 | 50.32 | 50.23 | qfq | 1,533,700 | 76,653,703 | 0.56% |
| 2023-12-08 | 49.71 | 51.12 | 49.65 | 50.04 | 49.95 | qfq | 1,576,900 | 79,233,774 | 0.89% |
| 2023-12-07 | 49.18 | 49.87 | 49.18 | 49.60 | 49.51 | qfq | 1,691,700 | 83,824,460 | 0.40% |
| 2023-12-06 | 50.91 | 51.50 | 48.86 | 49.40 | 49.32 | qfq | 2,891,600 | 144,420,520 | -3.68% |
| 2023-12-05 | 52.97 | 53.42 | 51.28 | 51.29 | 51.20 | qfq | 2,243,800 | 116,304,886 | -4.01% |
| 2023-12-04 | 53.20 | 53.89 | 52.86 | 53.43 | 53.34 | qfq | 1,560,000 | 83,419,598 | 0.23% |
| 2023-12-01 | 53.34 | 53.82 | 52.60 | 53.31 | 53.22 | qfq | 1,957,100 | 103,686,134 | -0.97% |
| 2023-11-30 | 54.89 | 55.53 | 52.88 | 53.83 | 53.74 | qfq | 3,313,200 | 178,677,571 | -2.87% |
| 2023-11-29 | 53.35 | 58.01 | 53.00 | 55.42 | 55.32 | qfq | 5,315,100 | 298,542,845 | 3.90% |
| 2023-11-28 | 53.91 | 55.00 | 52.98 | 53.34 | 53.25 | qfq | 2,375,400 | 127,847,965 | -2.38% |
| 2023-11-27 | 52.48 | 54.93 | 52.00 | 54.64 | 54.55 | qfq | 2,962,200 | 159,353,351 | 4.04% |
| 2023-11-24 | 54.00 | 54.20 | 52.37 | 52.52 | 52.43 | qfq | 2,403,800 | 127,249,504 | -3.10% |
| 2023-11-23 | 55.02 | 55.30 | 52.69 | 54.20 | 54.11 | qfq | 2,695,200 | 145,101,190 | -2.40% |
| 2023-11-22 | 55.69 | 56.81 | 55.48 | 55.53 | 55.43 | qfq | 2,050,700 | 114,698,462 | -1.12% |
| 2023-11-21 | 58.32 | 58.39 | 55.76 | 56.16 | 56.06 | qfq | 3,572,300 | 203,367,992 | -3.70% |
| 2023-11-20 | 58.70 | 59.00 | 57.71 | 58.32 | 58.22 | qfq | 3,136,300 | 182,760,306 | -1.67% |
| 2023-11-17 | 58.84 | 59.45 | 58.01 | 59.31 | 59.21 | qfq | 4,193,500 | 246,045,089 | -0.89% |
| 2023-11-16 | 58.01 | 60.88 | 57.32 | 59.84 | 59.74 | qfq | 7,070,600 | 418,675,443 | 3.71% |
| 2023-11-15 | 57.28 | 58.30 | 56.08 | 57.70 | 57.60 | qfq | 4,336,300 | 248,037,606 | 0.73% |
| 2023-11-14 | 55.70 | 57.90 | 55.41 | 57.28 | 57.18 | qfq | 4,063,200 | 231,459,703 | 1.47% |
| 2023-11-13 | 56.60 | 56.70 | 53.86 | 56.45 | 56.35 | qfq | 3,876,500 | 215,230,389 | 1.26% |
| 2023-11-10 | 58.78 | 59.63 | 55.71 | 55.75 | 55.65 | qfq | 6,631,300 | 378,352,806 | -9.94% |
| 2023-11-09 | 58.00 | 63.51 | 57.65 | 61.90 | 61.79 | qfq | 9,826,600 | 593,647,451 | 6.14% |
| 2023-11-08 | 56.19 | 59.33 | 56.19 | 58.32 | 58.22 | qfq | 7,351,460 | 424,663,096 | 2.30% |
| 2023-11-07 | 55.98 | 57.86 | 55.55 | 57.01 | 56.91 | qfq | 7,332,789 | 415,887,099 | 3.02% |
| 2023-11-06 | 54.21 | 55.67 | 52.90 | 55.34 | 55.25 | qfq | 4,414,500 | 241,870,887 | 2.69% |
| 2023-11-03 | 52.00 | 56.71 | 52.00 | 53.89 | 53.80 | qfq | 4,123,849 | 222,762,136 | 2.71% |
| 2023-11-02 | 53.43 | 54.00 | 52.18 | 52.47 | 52.38 | qfq | 2,987,000 | 157,748,447 | -2.33% |
| 2023-11-01 | 55.48 | 55.49 | 53.30 | 53.72 | 53.63 | qfq | 3,849,736 | 207,536,376 | -3.05% |
| 2023-10-31 | 55.54 | 57.17 | 54.30 | 55.41 | 55.32 | qfq | 5,362,100 | 298,846,739 | -2.24% |
| 2023-10-30 | 56.00 | 57.48 | 54.59 | 56.68 | 56.58 | qfq | 8,269,800 | 463,805,266 | -2.53% |
| 2023-10-27 | 52.81 | 58.15 | 51.03 | 58.15 | 58.05 | qfq | 9,434,249 | 521,282,065 | 10.01% |
| 2023-10-26 | 52.83 | 54.39 | 52.00 | 52.86 | 52.77 | qfq | 4,810,500 | 254,795,942 | -1.55% |
| 2023-10-25 | 52.50 | 53.84 | 52.00 | 53.69 | 53.60 | qfq | 5,178,500 | 274,187,988 | 1.86% |
| 2023-10-24 | 52.72 | 53.88 | 51.29 | 52.71 | 52.62 | qfq | 4,501,215 | 236,898,060 | 0.80% |
| 2023-10-23 | 52.42 | 53.70 | 51.80 | 52.29 | 52.20 | qfq | 4,411,410 | 232,512,213 | -0.06% |
| 2023-10-20 | 54.71 | 55.49 | 51.85 | 52.32 | 52.23 | qfq | 6,815,625 | 361,458,733 | -7.32% |
| 2023-10-19 | 56.00 | 60.44 | 55.70 | 56.45 | 56.35 | qfq | 5,994,500 | 348,803,456 | -2.87% |
| 2023-10-18 | 59.00 | 61.00 | 57.01 | 58.12 | 58.02 | qfq | 6,524,151 | 385,254,629 | -0.14% |
| 2023-10-17 | 56.14 | 59.49 | 56.02 | 58.20 | 58.10 | qfq | 6,952,000 | 401,572,898 | 0.33% |
| 2023-10-16 | 62.50 | 63.00 | 58.01 | 58.01 | 57.91 | qfq | 6,002,198 | 356,648,731 | -10.01% |
| 2023-10-13 | 63.90 | 65.33 | 62.40 | 64.46 | 64.35 | qfq | 8,294,624 | 528,049,461 | -1.33% |
| 2023-10-12 | 70.05 | 73.05 | 65.33 | 65.33 | 65.22 | qfq | 10,196,000 | 683,105,131 | -10.00% |
| 2023-10-11 | 77.20 | 83.74 | 69.04 | 72.59 | 72.47 | qfq | 12,867,433 | 988,251,039 | -4.65% |
| 2023-10-10 | 68.98 | 76.13 | 67.18 | 76.13 | 76.00 | qfq | 11,073,882 | 797,371,432 | 10.00% |
| 2023-10-09 | 65.87 | 69.21 | 63.00 | 69.21 | 69.09 | qfq | 13,684,661 | 915,180,156 | 10.00% |
| 2023-09-28 | 57.63 | 62.92 | 56.50 | 62.92 | 62.81 | qfq | 8,275,966 | 509,204,029 | 10.00% |
| 2023-09-27 | 60.87 | 61.42 | 56.61 | 57.20 | 57.10 | qfq | 8,036,489 | 477,874,175 | -2.80% |
| 2023-09-26 | 55.91 | 60.21 | 53.89 | 58.85 | 58.75 | qfq | 9,375,959 | 534,876,297 | 1.64% |
| 2023-09-25 | 56.79 | 60.01 | 55.44 | 57.90 | 57.80 | qfq | 8,992,708 | 516,900,987 | -1.21% |
| 2023-09-22 | 60.82 | 65.54 | 58.58 | 58.61 | 58.51 | qfq | 11,896,700 | 736,644,248 | -5.15% |
| 2023-09-21 | 60.18 | 64.17 | 58.11 | 61.79 | 61.68 | qfq | 9,871,950 | 601,915,504 | -2.65% |
| 2023-09-20 | 60.58 | 66.70 | 60.52 | 63.47 | 63.36 | qfq | 12,415,900 | 795,506,303 | 3.00% |
| 2023-09-19 | 58.35 | 62.94 | 56.20 | 61.62 | 61.51 | qfq | 10,449,083 | 630,133,746 | 0.51% |
| 2023-09-18 | 64.83 | 64.83 | 61.31 | 61.31 | 61.20 | qfq | 11,755,274 | 730,265,464 | -10.00% |
| 2023-09-15 | 62.00 | 68.12 | 60.44 | 68.12 | 68.00 | qfq | 13,893,283 | 898,850,006 | 10.00% |
| 2023-09-14 | 56.00 | 61.93 | 55.11 | 61.93 | 61.82 | qfq | 13,447,400 | 798,055,378 | 10.00% |
| 2023-09-13 | 53.75 | 60.31 | 53.75 | 56.30 | 56.20 | qfq | 13,240,700 | 742,833,517 | -5.73% |
| 2023-09-12 | 63.99 | 67.43 | 58.50 | 59.72 | 59.62 | qfq | 16,666,215 | 1,055,915,604 | -2.58% |
| 2023-09-11 | 61.30 | 61.30 | 61.30 | 61.30 | 61.19 | qfq | 512,700 | 31,428,510 | 9.99% |
| 2023-09-08 | 55.73 | 55.73 | 55.73 | 55.73 | 55.63 | qfq | 638,000 | 35,555,740 | 10.01% |
| 2023-09-07 | 50.66 | 50.66 | 50.66 | 50.66 | 50.57 | qfq | 1,339,900 | 67,879,334 | 10.01% |
| 2023-09-06 | 42.46 | 46.05 | 42.46 | 46.05 | 45.97 | qfq | 8,484,699 | 379,289,345 | 10.01% |
| 2023-09-05 | 42.37 | 44.45 | 41.20 | 41.86 | 41.79 | qfq | 9,335,700 | 399,218,609 | 0.17% |
| 2023-09-04 | 39.67 | 43.34 | 39.54 | 41.79 | 41.72 | qfq | 8,570,873 | 356,856,466 | 6.07% |
| 2023-09-01 | 41.99 | 42.77 | 39.36 | 39.40 | 39.33 | qfq | 7,101,500 | 289,436,986 | -2.18% |
| 2023-08-31 | 38.63 | 40.30 | 38.05 | 40.28 | 40.21 | qfq | 3,487,700 | 137,835,836 | 4.27% |
| 2023-08-30 | 38.24 | 39.28 | 38.04 | 38.63 | 38.56 | qfq | 2,124,800 | 82,173,204 | 2.03% |
| 2023-08-29 | 35.78 | 38.11 | 35.63 | 37.86 | 37.80 | qfq | 2,324,200 | 86,659,167 | 5.96% |
| 2023-08-28 | 37.41 | 38.12 | 35.73 | 35.73 | 35.67 | qfq | 1,295,900 | 47,439,837 | -1.62% |
| 2023-08-25 | 37.13 | 37.44 | 36.10 | 36.32 | 36.26 | qfq | 1,209,600 | 44,235,879 | -3.28% |
| 2023-08-24 | 37.13 | 38.28 | 36.85 | 37.55 | 37.49 | qfq | 1,292,500 | 48,660,833 | 1.32% |
| 2023-08-23 | 37.80 | 37.99 | 37.01 | 37.06 | 37.00 | qfq | 830,300 | 31,062,245 | -2.70% |
| 2023-08-22 | 37.56 | 38.11 | 36.97 | 38.09 | 38.02 | qfq | 997,200 | 37,479,508 | 1.36% |
| 2023-08-21 | 37.73 | 38.68 | 37.51 | 37.58 | 37.52 | qfq | 850,700 | 32,381,867 | -0.66% |
| 2023-08-18 | 38.39 | 38.93 | 37.82 | 37.83 | 37.77 | qfq | 896,800 | 34,535,273 | -1.12% |
| 2023-08-17 | 37.60 | 38.40 | 37.38 | 38.26 | 38.19 | qfq | 1,014,600 | 38,538,700 | 1.89% |
| 2023-08-16 | 38.50 | 38.60 | 37.55 | 37.55 | 37.49 | qfq | 917,900 | 34,847,993 | -1.96% |
| 2023-08-15 | 39.40 | 39.40 | 38.08 | 38.30 | 38.23 | qfq | 1,220,200 | 47,043,987 | -2.27% |
| 2023-08-14 | 38.20 | 39.19 | 38.13 | 39.19 | 39.12 | qfq | 1,289,600 | 49,800,199 | 0.56% |
| 2023-08-11 | 39.43 | 39.80 | 38.82 | 38.97 | 38.90 | qfq | 1,342,500 | 52,846,831 | -1.54% |
| 2023-08-10 | 39.34 | 39.88 | 39.19 | 39.58 | 39.51 | qfq | 1,303,800 | 51,523,958 | 1.20% |
| 2023-08-09 | 39.01 | 39.58 | 38.53 | 39.11 | 39.04 | qfq | 1,571,100 | 61,596,354 | -0.69% |
| 2023-08-08 | 39.97 | 39.97 | 39.21 | 39.38 | 39.31 | qfq | 2,063,000 | 81,427,273 | 0.48% |
| 2023-08-07 | 40.58 | 40.89 | 39.06 | 39.19 | 39.12 | qfq | 3,041,300 | 121,284,497 | -0.99% |
| 2023-08-04 | 39.80 | 40.16 | 39.32 | 39.58 | 39.51 | qfq | 2,466,100 | 97,802,212 | -0.40% |
| 2023-08-03 | 40.30 | 40.57 | 39.31 | 39.74 | 39.67 | qfq | 1,638,300 | 65,201,208 | -1.95% |
| 2023-08-02 | 40.01 | 40.55 | 39.81 | 40.53 | 40.46 | qfq | 1,067,300 | 43,017,295 | 0.97% |
| 2023-08-01 | 40.01 | 40.21 | 39.61 | 40.14 | 40.07 | qfq | 1,092,500 | 43,668,891 | 0.17% |
| 2023-07-31 | 40.14 | 40.58 | 39.59 | 40.07 | 40.00 | qfq | 817,100 | 32,874,294 | -0.15% |
| 2023-07-28 | 40.35 | 41.00 | 40.00 | 40.13 | 40.06 | qfq | 1,254,400 | 50,605,600 | -1.28% |
| 2023-07-27 | 41.23 | 41.62 | 40.49 | 40.65 | 40.58 | qfq | 1,018,500 | 41,761,836 | -1.93% |
| 2023-07-26 | 41.40 | 42.12 | 41.00 | 41.45 | 41.38 | qfq | 1,410,400 | 58,464,849 | -0.17% |
| 2023-07-25 | 41.69 | 41.88 | 41.11 | 41.52 | 41.45 | qfq | 1,042,800 | 43,231,819 | 0.46% |
| 2023-07-24 | 41.19 | 41.76 | 41.00 | 41.33 | 41.26 | qfq | 968,700 | 40,171,787 | 0.44% |
| 2023-07-21 | 41.98 | 42.48 | 41.05 | 41.15 | 41.08 | qfq | 1,288,900 | 53,717,043 | -2.44% |
| 2023-07-20 | 43.70 | 43.85 | 41.99 | 42.18 | 42.11 | qfq | 1,723,900 | 73,497,539 | -3.79% |
| 2023-07-19 | 44.40 | 44.68 | 43.69 | 43.84 | 43.76 | qfq | 2,049,200 | 90,224,091 | -1.17% |
| 2023-07-18 | 46.14 | 46.44 | 44.25 | 44.36 | 44.28 | qfq | 2,564,900 | 115,628,162 | -2.89% |
| 2023-07-17 | 47.30 | 47.32 | 45.15 | 45.68 | 45.60 | qfq | 2,188,800 | 100,197,584 | -3.22% |