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
天准科技688003.SH
最近收盘价74.842026-07-17
最近交易日2026-07-17
成交量（股）7,081,302
成交额（元）548,679,528
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.6 | — | — | — | 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 | 82.00 | 82.57 | 73.20 | 74.84 | 74.84 | qfq | 7,081,302 | 548,679,528 | -8.73% |
| 2026-07-16 | 85.50 | 87.49 | 81.00 | 82.00 | 82.00 | qfq | 4,627,354 | 389,595,217 | -5.52% |
| 2026-07-15 | 92.03 | 92.10 | 85.60 | 86.79 | 86.79 | qfq | 4,077,595 | 358,818,463 | -3.92% |
| 2026-07-14 | 88.43 | 91.48 | 86.10 | 90.33 | 90.33 | qfq | 5,344,444 | 474,798,283 | 3.25% |
| 2026-07-13 | 95.80 | 96.32 | 86.88 | 87.49 | 87.49 | qfq | 6,230,717 | 566,460,641 | -9.33% |
| 2026-07-10 | 104.66 | 106.69 | 96.00 | 96.49 | 96.49 | qfq | 6,282,583 | 639,039,179 | -6.20% |
| 2026-07-09 | 99.90 | 103.70 | 95.33 | 102.87 | 102.87 | qfq | 5,748,293 | 572,706,086 | 4.74% |
| 2026-07-08 | 99.34 | 100.99 | 95.39 | 98.21 | 98.21 | qfq | 4,605,313 | 453,445,630 | -0.77% |
| 2026-07-07 | 104.29 | 104.44 | 97.20 | 98.97 | 98.97 | qfq | 6,802,741 | 684,806,371 | -5.29% |
| 2026-07-06 | 111.55 | 112.75 | 104.00 | 104.50 | 104.50 | qfq | 7,056,535 | 751,791,972 | -5.77% |
| 2026-07-03 | 115.61 | 116.85 | 109.00 | 110.90 | 110.90 | qfq | 7,172,084 | 812,102,733 | -4.43% |
| 2026-07-02 | 121.52 | 128.17 | 113.88 | 116.04 | 116.04 | qfq | 9,926,213 | 1,193,181,105 | -11.24% |
| 2026-07-01 | 127.99 | 138.00 | 123.34 | 130.74 | 130.74 | qfq | 11,148,119 | 1,459,826,279 | 2.70% |
| 2026-06-30 | 119.55 | 128.01 | 119.55 | 127.30 | 127.30 | qfq | 7,881,846 | 979,058,586 | 5.28% |
| 2026-06-29 | 128.64 | 133.22 | 113.23 | 120.92 | 120.92 | qfq | 11,582,969 | 1,421,336,056 | -5.47% |
| 2026-06-26 | 114.00 | 133.22 | 114.00 | 127.92 | 127.92 | qfq | 12,248,601 | 1,525,728,133 | 9.03% |
| 2026-06-25 | 123.00 | 123.86 | 112.55 | 117.33 | 117.33 | qfq | 7,652,358 | 899,996,495 | -2.38% |
| 2026-06-24 | 111.00 | 120.43 | 107.28 | 120.19 | 120.19 | qfq | 8,192,914 | 941,154,305 | 6.79% |
| 2026-06-23 | 112.43 | 114.30 | 107.07 | 112.55 | 112.55 | qfq | 6,814,241 | 755,423,433 | -2.13% |
| 2026-06-22 | 124.00 | 126.22 | 108.00 | 115.00 | 115.00 | qfq | 13,367,167 | 1,560,516,963 | -7.57% |
| 2026-06-18 | 117.60 | 128.88 | 115.01 | 124.42 | 124.42 | qfq | 12,501,455 | 1,528,514,975 | 7.07% |
| 2026-06-17 | 107.89 | 117.44 | 107.10 | 116.20 | 116.20 | qfq | 11,829,352 | 1,338,749,396 | 6.25% |
| 2026-06-16 | 106.92 | 110.89 | 105.08 | 109.36 | 109.36 | qfq | 8,907,394 | 964,563,900 | 0.70% |
| 2026-06-15 | 103.66 | 109.00 | 103.02 | 108.60 | 108.60 | qfq | 10,573,955 | 1,120,521,989 | 2.95% |
| 2026-06-12 | 100.45 | 114.60 | 99.38 | 105.49 | 105.49 | qfq | 14,071,408 | 1,511,325,169 | 10.38% |
| 2026-06-11 | 95.00 | 100.50 | 93.88 | 95.57 | 95.57 | qfq | 7,484,672 | 719,951,870 | -2.99% |
| 2026-06-10 | 96.20 | 98.98 | 92.30 | 98.52 | 98.52 | qfq | 10,731,294 | 1,023,766,045 | -2.74% |
| 2026-06-09 | 108.00 | 109.94 | 100.00 | 101.30 | 101.30 | qfq | 12,257,921 | 1,257,729,627 | -8.23% |
| 2026-06-08 | 99.06 | 112.00 | 97.22 | 110.38 | 110.38 | qfq | 9,884,215 | 1,065,608,466 | 5.12% |
| 2026-06-05 | 105.63 | 110.01 | 102.88 | 105.00 | 105.00 | qfq | 7,222,884 | 764,560,171 | -2.69% |
| 2026-06-04 | 105.75 | 114.43 | 105.50 | 107.90 | 107.40 | qfq | 7,688,948 | 845,239,918 | -3.06% |
| 2026-06-03 | 100.74 | 117.37 | 99.03 | 111.31 | 110.80 | qfq | 10,325,850 | 1,120,886,756 | 13.80% |
| 2026-06-02 | 95.90 | 100.00 | 95.38 | 97.81 | 97.36 | qfq | 5,878,578 | 575,936,836 | 3.28% |
| 2026-06-01 | 102.11 | 104.51 | 94.00 | 94.70 | 94.26 | qfq | 6,731,038 | 656,046,224 | -7.12% |
| 2026-05-29 | 114.00 | 117.74 | 100.57 | 101.96 | 101.49 | qfq | 8,519,874 | 913,195,668 | -9.22% |
| 2026-05-28 | 105.00 | 115.10 | 100.96 | 112.31 | 111.79 | qfq | 9,578,788 | 1,027,827,894 | 7.06% |
| 2026-05-27 | 94.05 | 108.36 | 94.05 | 104.90 | 104.42 | qfq | 9,386,108 | 962,383,668 | 9.28% |
| 2026-05-26 | 98.81 | 101.13 | 95.10 | 95.99 | 95.55 | qfq | 7,077,082 | 685,253,192 | -5.26% |
| 2026-05-25 | 103.26 | 103.91 | 98.88 | 101.32 | 100.85 | qfq | 7,613,237 | 770,583,792 | -2.86% |
| 2026-05-22 | 96.25 | 105.28 | 96.25 | 104.30 | 103.82 | qfq | 8,291,629 | 841,119,796 | 9.24% |
| 2026-05-21 | 99.67 | 102.99 | 94.81 | 95.48 | 95.04 | qfq | 8,937,882 | 888,039,767 | -4.80% |
| 2026-05-20 | 99.46 | 103.11 | 99.31 | 100.29 | 99.83 | qfq | 7,982,412 | 804,412,940 | -2.92% |
| 2026-05-19 | 104.42 | 105.20 | 99.66 | 103.31 | 102.83 | qfq | 8,651,895 | 886,539,992 | -0.57% |
| 2026-05-18 | 100.00 | 109.44 | 100.00 | 103.90 | 103.42 | qfq | 14,393,876 | 1,506,280,273 | 7.72% |
| 2026-05-15 | 89.03 | 98.99 | 89.03 | 96.45 | 96.01 | qfq | 12,277,687 | 1,161,025,480 | 6.42% |
| 2026-05-14 | 93.14 | 96.99 | 89.40 | 90.63 | 90.21 | qfq | 10,228,342 | 944,934,078 | -2.69% |
| 2026-05-13 | 76.17 | 93.14 | 76.03 | 93.14 | 92.71 | qfq | 10,422,513 | 905,398,592 | 19.99% |
| 2026-05-12 | 77.08 | 79.20 | 74.81 | 77.62 | 77.26 | qfq | 4,199,787 | 325,412,664 | 0.39% |
| 2026-05-11 | 78.32 | 78.58 | 75.76 | 77.32 | 76.96 | qfq | 4,205,348 | 323,913,952 | -0.72% |
| 2026-05-08 | 79.00 | 79.87 | 76.90 | 77.88 | 77.52 | qfq | 4,560,594 | 355,359,525 | -2.86% |
| 2026-05-07 | 74.48 | 81.36 | 71.99 | 80.17 | 79.80 | qfq | 8,158,118 | 627,864,144 | 12.20% |
| 2026-05-06 | 72.39 | 73.08 | 70.67 | 71.45 | 71.12 | qfq | 4,076,444 | 292,757,031 | -0.87% |
| 2026-04-30 | 70.70 | 72.89 | 69.51 | 72.08 | 71.75 | qfq | 4,268,622 | 305,259,574 | 3.27% |
| 2026-04-29 | 69.92 | 70.90 | 68.83 | 69.80 | 69.48 | qfq | 2,697,801 | 188,432,670 | -0.71% |
| 2026-04-28 | 71.00 | 72.50 | 69.50 | 70.30 | 69.98 | qfq | 2,665,163 | 188,781,477 | -1.88% |
| 2026-04-27 | 71.50 | 74.55 | 70.90 | 71.65 | 71.32 | qfq | 4,968,205 | 359,678,117 | 3.78% |
| 2026-04-24 | 68.45 | 69.98 | 68.32 | 69.04 | 68.72 | qfq | 2,861,801 | 197,741,949 | 0.45% |
| 2026-04-23 | 71.29 | 72.13 | 67.60 | 68.73 | 68.41 | qfq | 4,560,042 | 314,250,449 | -4.66% |
| 2026-04-22 | 70.60 | 72.77 | 70.60 | 72.09 | 71.76 | qfq | 2,619,919 | 187,799,592 | 1.02% |
| 2026-04-21 | 70.61 | 72.46 | 70.61 | 71.36 | 71.03 | qfq | 1,882,479 | 134,618,730 | -0.81% |
| 2026-04-20 | 73.87 | 73.87 | 70.69 | 71.94 | 71.61 | qfq | 4,028,100 | 288,434,385 | -2.61% |
| 2026-04-17 | 71.92 | 75.33 | 70.69 | 73.87 | 73.53 | qfq | 3,508,712 | 258,228,496 | 2.70% |
| 2026-04-16 | 72.48 | 76.00 | 70.59 | 71.93 | 71.60 | qfq | 5,715,245 | 417,195,688 | 3.95% |
| 2026-04-15 | 70.40 | 71.68 | 68.80 | 69.20 | 68.88 | qfq | 2,750,612 | 192,966,601 | -0.93% |
| 2026-04-14 | 68.45 | 70.60 | 68.45 | 69.85 | 69.53 | qfq | 2,640,479 | 183,835,468 | 2.00% |
| 2026-04-13 | 67.67 | 70.50 | 67.67 | 68.48 | 68.16 | qfq | 3,241,566 | 224,428,678 | -0.04% |
| 2026-04-10 | 69.99 | 72.18 | 68.51 | 68.51 | 68.19 | qfq | 4,216,738 | 294,903,988 | -1.88% |
| 2026-04-09 | 68.30 | 70.66 | 67.18 | 69.82 | 69.50 | qfq | 5,830,935 | 402,523,124 | 1.07% |
| 2026-04-08 | 66.02 | 71.90 | 65.35 | 69.08 | 68.76 | qfq | 8,251,651 | 568,146,415 | 7.35% |
| 2026-04-07 | 61.51 | 66.36 | 61.00 | 64.35 | 64.05 | qfq | 4,977,891 | 318,362,099 | 4.79% |
| 2026-04-03 | 58.09 | 63.50 | 56.85 | 61.41 | 61.13 | qfq | 5,049,340 | 308,596,918 | 5.86% |
| 2026-04-02 | 59.80 | 60.15 | 57.22 | 58.01 | 57.74 | qfq | 1,495,839 | 87,509,499 | -3.57% |
| 2026-04-01 | 59.20 | 60.61 | 59.01 | 60.16 | 59.88 | qfq | 2,137,060 | 127,701,667 | 3.31% |
| 2026-03-31 | 60.54 | 60.60 | 58.01 | 58.23 | 57.96 | qfq | 1,813,923 | 107,067,183 | -3.99% |
| 2026-03-30 | 58.97 | 61.14 | 58.43 | 60.65 | 60.37 | qfq | 2,429,964 | 146,338,381 | 1.46% |
| 2026-03-27 | 57.58 | 60.50 | 56.98 | 59.78 | 59.50 | qfq | 3,082,028 | 182,239,770 | 2.47% |
| 2026-03-26 | 59.30 | 59.79 | 57.63 | 58.34 | 58.07 | qfq | 2,058,056 | 120,529,470 | -1.44% |
| 2026-03-25 | 57.49 | 60.30 | 57.01 | 59.19 | 58.92 | qfq | 3,954,888 | 234,430,831 | 3.14% |
| 2026-03-24 | 55.39 | 57.57 | 54.15 | 57.39 | 57.13 | qfq | 5,040,963 | 283,014,270 | 6.22% |
| 2026-03-23 | 57.01 | 58.94 | 53.47 | 54.03 | 53.78 | qfq | 4,770,009 | 265,358,592 | -8.70% |
| 2026-03-20 | 58.70 | 60.58 | 57.27 | 59.18 | 58.91 | qfq | 4,399,055 | 260,315,795 | 2.21% |
| 2026-03-19 | 58.00 | 59.55 | 57.28 | 57.90 | 57.63 | qfq | 2,504,251 | 145,965,322 | -1.70% |
| 2026-03-18 | 57.36 | 59.13 | 57.05 | 58.90 | 58.63 | qfq | 1,875,162 | 109,329,120 | 3.12% |
| 2026-03-17 | 59.59 | 59.78 | 57.08 | 57.12 | 56.86 | qfq | 1,552,207 | 90,151,906 | -3.64% |
| 2026-03-16 | 58.65 | 59.40 | 57.14 | 59.28 | 59.01 | qfq | 1,921,182 | 111,982,896 | 1.18% |
| 2026-03-13 | 59.67 | 60.50 | 58.59 | 58.59 | 58.32 | qfq | 1,759,854 | 104,493,308 | -2.90% |
| 2026-03-12 | 60.77 | 61.22 | 59.60 | 60.34 | 60.06 | qfq | 1,746,118 | 105,422,139 | -1.20% |
| 2026-03-11 | 62.55 | 62.82 | 60.92 | 61.07 | 60.79 | qfq | 2,633,652 | 162,510,841 | -1.99% |
| 2026-03-10 | 60.68 | 62.56 | 60.07 | 62.31 | 62.02 | qfq | 3,565,296 | 218,975,043 | 4.20% |
| 2026-03-09 | 61.00 | 61.00 | 58.45 | 59.80 | 59.52 | qfq | 3,948,288 | 234,725,576 | -3.56% |
| 2026-03-06 | 63.00 | 64.09 | 61.88 | 62.01 | 61.72 | qfq | 4,117,113 | 258,000,476 | -1.57% |
| 2026-03-05 | 67.03 | 68.50 | 62.35 | 63.00 | 62.71 | qfq | 7,345,550 | 472,985,622 | -4.37% |
| 2026-03-04 | 66.71 | 68.83 | 65.50 | 65.88 | 65.58 | qfq | 3,235,732 | 215,914,447 | -3.54% |
| 2026-03-03 | 72.90 | 74.23 | 68.06 | 68.30 | 67.99 | qfq | 3,910,316 | 275,340,814 | -6.74% |
| 2026-03-02 | 74.94 | 76.32 | 72.40 | 73.24 | 72.90 | qfq | 3,914,528 | 288,373,194 | -3.83% |
| 2026-02-27 | 77.00 | 78.02 | 75.50 | 76.16 | 75.81 | qfq | 2,249,448 | 171,663,038 | -1.74% |
| 2026-02-26 | 75.00 | 78.34 | 74.27 | 77.51 | 77.15 | qfq | 3,537,489 | 272,994,784 | 3.62% |
| 2026-02-25 | 72.88 | 75.54 | 71.70 | 74.80 | 74.46 | qfq | 3,416,102 | 251,356,750 | 2.14% |
| 2026-02-24 | 77.50 | 77.50 | 71.70 | 73.23 | 72.89 | qfq | 4,382,905 | 320,380,703 | -2.57% |
| 2026-02-13 | 76.29 | 77.77 | 75.00 | 75.16 | 74.81 | qfq | 1,979,198 | 151,145,819 | -1.85% |
| 2026-02-12 | 74.58 | 77.48 | 74.58 | 76.58 | 76.23 | qfq | 2,291,189 | 174,752,374 | 2.48% |
| 2026-02-11 | 76.00 | 76.50 | 74.59 | 74.73 | 74.39 | qfq | 1,339,416 | 100,723,194 | -1.54% |
| 2026-02-10 | 76.99 | 77.01 | 75.34 | 75.90 | 75.55 | qfq | 1,810,591 | 137,931,781 | -1.04% |
| 2026-02-09 | 76.30 | 77.30 | 75.01 | 76.70 | 76.35 | qfq | 1,951,347 | 148,926,382 | 1.99% |
| 2026-02-06 | 75.39 | 78.05 | 75.00 | 75.20 | 74.85 | qfq | 2,637,206 | 200,825,286 | -1.90% |
| 2026-02-05 | 78.57 | 79.00 | 75.16 | 76.66 | 76.31 | qfq | 3,359,540 | 257,494,202 | -3.40% |
| 2026-02-04 | 79.68 | 81.40 | 78.01 | 79.36 | 78.99 | qfq | 2,779,522 | 220,764,817 | -0.92% |
| 2026-02-03 | 80.78 | 82.46 | 80.00 | 80.10 | 79.73 | qfq | 3,401,562 | 275,100,539 | -0.87% |
| 2026-02-02 | 84.20 | 84.59 | 80.31 | 80.80 | 80.43 | qfq | 4,410,104 | 363,622,006 | -4.51% |
| 2026-01-30 | 79.43 | 84.99 | 77.30 | 84.62 | 84.23 | qfq | 4,952,072 | 402,953,446 | 6.23% |
| 2026-01-29 | 82.00 | 84.77 | 79.11 | 79.66 | 79.29 | qfq | 4,209,421 | 342,828,803 | -3.68% |
| 2026-01-28 | 78.30 | 84.32 | 77.30 | 82.70 | 82.32 | qfq | 6,521,117 | 535,910,082 | 4.87% |
| 2026-01-27 | 77.67 | 80.88 | 76.00 | 78.86 | 78.50 | qfq | 5,063,086 | 397,543,727 | -0.39% |
| 2026-01-26 | 73.08 | 81.05 | 69.75 | 79.17 | 78.81 | qfq | 12,179,377 | 927,131,060 | 6.87% |
| 2026-01-23 | 70.33 | 75.27 | 68.40 | 74.08 | 73.74 | qfq | 8,237,800 | 593,547,981 | 4.51% |
| 2026-01-22 | 65.77 | 71.66 | 62.88 | 70.88 | 70.55 | qfq | 14,769,015 | 1,005,352,055 | 7.90% |
| 2026-01-21 | 66.69 | 68.23 | 65.16 | 65.69 | 65.39 | qfq | 5,077,262 | 337,082,412 | -2.28% |
| 2026-01-20 | 66.61 | 69.34 | 65.90 | 67.22 | 66.91 | qfq | 6,094,339 | 411,946,333 | 1.60% |
| 2026-01-19 | 67.43 | 68.38 | 65.25 | 66.16 | 65.86 | qfq | 4,577,151 | 304,167,769 | -2.04% |
| 2026-01-16 | 65.00 | 69.87 | 65.00 | 67.54 | 67.23 | qfq | 8,004,300 | 542,300,623 | 5.91% |
| 2026-01-15 | 62.88 | 64.43 | 62.17 | 63.77 | 63.48 | qfq | 3,814,736 | 241,340,693 | 1.19% |
| 2026-01-14 | 62.70 | 65.58 | 62.08 | 63.02 | 62.73 | qfq | 5,510,087 | 352,349,382 | 0.30% |
| 2026-01-13 | 66.03 | 66.12 | 62.20 | 62.83 | 62.54 | qfq | 6,167,548 | 392,170,988 | -5.13% |
| 2026-01-12 | 68.18 | 68.20 | 65.20 | 66.23 | 65.92 | qfq | 8,924,081 | 592,757,450 | -3.74% |
| 2026-01-09 | 60.44 | 69.33 | 60.44 | 68.80 | 68.48 | qfq | 12,936,909 | 850,177,526 | 13.36% |
| 2026-01-08 | 62.00 | 62.20 | 60.44 | 60.69 | 60.41 | qfq | 4,609,885 | 282,093,019 | -2.62% |
| 2026-01-07 | 61.27 | 64.35 | 61.20 | 62.32 | 62.03 | qfq | 6,178,047 | 386,386,273 | 0.83% |
| 2026-01-06 | 63.66 | 63.80 | 59.61 | 61.81 | 61.53 | qfq | 7,774,364 | 475,970,873 | -0.71% |
| 2026-01-05 | 62.78 | 64.78 | 61.00 | 62.25 | 61.96 | qfq | 8,437,661 | 526,533,608 | 5.69% |
| 2025-12-31 | 57.45 | 59.50 | 56.89 | 58.90 | 58.63 | qfq | 3,413,120 | 199,380,700 | 2.58% |
| 2025-12-30 | 56.80 | 58.00 | 56.40 | 57.42 | 57.16 | qfq | 1,930,035 | 110,666,588 | 0.07% |
| 2025-12-29 | 57.11 | 58.45 | 56.80 | 57.38 | 57.12 | qfq | 1,642,305 | 94,546,864 | -0.38% |
| 2025-12-26 | 58.10 | 58.55 | 57.10 | 57.60 | 57.33 | qfq | 1,917,925 | 110,952,879 | -1.03% |
| 2025-12-25 | 57.65 | 59.10 | 57.01 | 58.20 | 57.93 | qfq | 2,210,245 | 128,542,722 | 0.76% |
| 2025-12-24 | 56.90 | 58.30 | 56.40 | 57.76 | 57.49 | qfq | 2,668,847 | 152,616,614 | 1.14% |
| 2025-12-23 | 57.59 | 58.28 | 56.70 | 57.11 | 56.85 | qfq | 2,152,019 | 123,637,509 | 0.56% |
| 2025-12-22 | 57.30 | 57.70 | 56.02 | 56.79 | 56.53 | qfq | 2,916,654 | 165,396,702 | -0.89% |
| 2025-12-19 | 58.47 | 58.80 | 57.03 | 57.30 | 57.04 | qfq | 2,975,039 | 171,471,615 | -2.07% |
| 2025-12-18 | 56.76 | 60.53 | 56.16 | 58.51 | 58.24 | qfq | 5,588,005 | 331,740,844 | 3.12% |
| 2025-12-17 | 56.70 | 57.47 | 55.71 | 56.74 | 56.48 | qfq | 3,227,611 | 182,748,483 | 0.96% |
| 2025-12-16 | 55.50 | 57.25 | 54.50 | 56.20 | 55.94 | qfq | 4,815,083 | 268,858,346 | 1.70% |
| 2025-12-15 | 51.52 | 56.49 | 51.30 | 55.26 | 55.01 | qfq | 7,722,516 | 423,390,469 | 5.78% |
| 2025-12-12 | 50.20 | 52.29 | 49.50 | 52.24 | 52.00 | qfq | 3,713,208 | 190,872,768 | 0.91% |
| 2025-12-11 | 54.00 | 54.10 | 51.77 | 51.77 | 51.53 | qfq | 4,390,539 | 232,346,444 | -5.27% |
| 2025-12-10 | 54.20 | 54.94 | 52.50 | 54.65 | 54.40 | qfq | 5,789,901 | 310,489,853 | -1.53% |
| 2025-12-09 | 56.05 | 56.48 | 55.12 | 55.50 | 55.24 | qfq | 2,676,613 | 149,149,914 | -0.34% |
| 2025-12-08 | 54.58 | 55.80 | 54.42 | 55.69 | 55.43 | qfq | 2,653,099 | 146,587,390 | 2.37% |
| 2025-12-05 | 53.63 | 54.58 | 53.15 | 54.40 | 54.15 | qfq | 1,967,076 | 106,351,208 | 1.30% |
| 2025-12-04 | 53.69 | 53.95 | 53.00 | 53.70 | 53.45 | qfq | 2,002,783 | 107,059,720 | 0.00% |
| 2025-12-03 | 52.26 | 53.91 | 52.26 | 53.70 | 53.45 | qfq | 2,093,883 | 111,709,076 | 1.82% |
| 2025-12-02 | 52.25 | 52.78 | 51.82 | 52.74 | 52.50 | qfq | 1,234,604 | 64,626,595 | 0.74% |
| 2025-12-01 | 52.18 | 52.35 | 50.42 | 52.35 | 52.11 | qfq | 1,747,104 | 90,243,689 | -0.65% |
| 2025-11-28 | 52.29 | 53.80 | 51.53 | 52.69 | 52.45 | qfq | 2,022,623 | 106,280,100 | 1.54% |
| 2025-11-27 | 50.50 | 52.25 | 50.27 | 51.89 | 51.65 | qfq | 1,794,833 | 92,434,798 | 2.98% |
| 2025-11-26 | 50.87 | 51.30 | 50.20 | 50.39 | 50.16 | qfq | 890,647 | 45,235,356 | -0.94% |
| 2025-11-25 | 51.03 | 51.71 | 50.80 | 50.87 | 50.64 | qfq | 1,066,366 | 54,687,373 | -0.14% |
| 2025-11-24 | 50.34 | 50.98 | 49.41 | 50.94 | 50.71 | qfq | 1,263,160 | 63,500,690 | 1.37% |
| 2025-11-21 | 50.30 | 50.76 | 48.88 | 50.25 | 50.02 | qfq | 1,751,773 | 87,450,065 | -0.51% |
| 2025-11-20 | 51.49 | 51.59 | 50.12 | 50.51 | 50.28 | qfq | 989,216 | 50,192,305 | -1.25% |
| 2025-11-19 | 51.46 | 51.78 | 50.99 | 51.15 | 50.91 | qfq | 980,784 | 50,300,384 | -0.27% |
| 2025-11-18 | 52.15 | 52.15 | 51.01 | 51.29 | 51.05 | qfq | 1,292,412 | 66,593,967 | -1.40% |
| 2025-11-17 | 52.45 | 52.59 | 51.77 | 52.02 | 51.78 | qfq | 1,399,668 | 72,894,932 | -0.82% |
| 2025-11-14 | 52.31 | 52.98 | 52.00 | 52.45 | 52.21 | qfq | 1,460,031 | 76,608,689 | 0.02% |
| 2025-11-13 | 52.55 | 52.76 | 52.18 | 52.44 | 52.20 | qfq | 1,431,880 | 75,112,769 | -0.11% |
| 2025-11-12 | 53.50 | 53.58 | 52.00 | 52.50 | 52.26 | qfq | 1,719,184 | 90,227,884 | -1.81% |
| 2025-11-11 | 53.08 | 54.43 | 52.85 | 53.47 | 53.22 | qfq | 1,717,832 | 92,325,225 | 0.89% |
| 2025-11-10 | 54.13 | 54.80 | 52.63 | 53.00 | 52.76 | qfq | 2,183,940 | 116,371,032 | -2.03% |
| 2025-11-07 | 53.86 | 54.29 | 53.40 | 54.10 | 53.85 | qfq | 1,289,224 | 69,515,622 | 0.26% |
| 2025-11-06 | 53.20 | 54.43 | 53.01 | 53.96 | 53.71 | qfq | 1,732,932 | 93,366,722 | 0.99% |
| 2025-11-05 | 51.01 | 53.94 | 51.01 | 53.43 | 53.18 | qfq | 2,546,396 | 134,949,916 | 3.65% |
| 2025-11-04 | 52.65 | 52.65 | 51.14 | 51.55 | 51.31 | qfq | 1,609,253 | 83,021,753 | -2.09% |
| 2025-11-03 | 54.36 | 54.36 | 52.11 | 52.65 | 52.41 | qfq | 2,371,750 | 125,326,870 | -2.88% |
| 2025-10-31 | 53.45 | 55.23 | 53.01 | 54.21 | 53.96 | qfq | 2,463,868 | 133,494,089 | 0.02% |
| 2025-10-30 | 54.14 | 55.27 | 53.50 | 54.20 | 53.95 | qfq | 2,547,714 | 139,125,225 | 0.20% |
| 2025-10-29 | 54.00 | 54.49 | 53.38 | 54.09 | 53.84 | qfq | 1,863,554 | 100,635,981 | 0.43% |
| 2025-10-28 | 53.41 | 54.54 | 53.16 | 53.86 | 53.61 | qfq | 1,973,320 | 106,443,127 | 0.30% |
| 2025-10-27 | 53.84 | 54.43 | 53.08 | 53.70 | 53.45 | qfq | 1,968,415 | 105,925,246 | 1.23% |
| 2025-10-24 | 52.02 | 53.45 | 52.00 | 53.05 | 52.81 | qfq | 1,811,314 | 95,917,125 | 2.29% |
| 2025-10-23 | 52.01 | 52.44 | 50.89 | 51.86 | 51.62 | qfq | 1,317,510 | 67,764,485 | -0.69% |
| 2025-10-22 | 51.99 | 52.96 | 51.20 | 52.22 | 51.98 | qfq | 1,716,706 | 89,666,872 | 0.35% |
| 2025-10-21 | 51.56 | 52.39 | 50.88 | 52.04 | 51.80 | qfq | 1,769,866 | 91,853,075 | 1.64% |
| 2025-10-20 | 51.22 | 51.93 | 50.77 | 51.20 | 50.96 | qfq | 1,710,108 | 87,762,592 | 0.79% |
| 2025-10-17 | 52.45 | 52.45 | 50.49 | 50.80 | 50.57 | qfq | 2,096,620 | 107,222,411 | -2.94% |
| 2025-10-16 | 52.97 | 53.57 | 52.00 | 52.34 | 52.10 | qfq | 1,962,116 | 103,495,831 | -0.93% |
| 2025-10-15 | 52.13 | 53.27 | 51.41 | 52.83 | 52.59 | qfq | 1,931,918 | 101,132,664 | 1.40% |
| 2025-10-14 | 54.92 | 55.20 | 51.93 | 52.10 | 51.86 | qfq | 3,172,116 | 169,781,262 | -4.60% |
| 2025-10-13 | 52.84 | 55.55 | 52.84 | 54.61 | 54.36 | qfq | 3,156,170 | 172,263,073 | -2.39% |
| 2025-10-10 | 57.38 | 57.59 | 55.45 | 55.95 | 55.69 | qfq | 3,245,408 | 182,173,778 | -2.46% |
| 2025-10-09 | 57.90 | 58.98 | 56.90 | 57.36 | 57.10 | qfq | 3,616,242 | 209,670,783 | -1.21% |
| 2025-09-30 | 58.41 | 59.16 | 57.59 | 58.06 | 57.79 | qfq | 3,298,481 | 192,747,440 | -1.38% |
| 2025-09-29 | 57.56 | 59.49 | 57.36 | 58.87 | 58.60 | qfq | 3,121,629 | 183,295,252 | 1.97% |
| 2025-09-26 | 59.73 | 59.92 | 57.58 | 57.73 | 57.46 | qfq | 4,115,181 | 240,726,552 | -4.81% |
| 2025-09-25 | 59.97 | 61.18 | 59.08 | 60.65 | 60.37 | qfq | 6,523,129 | 393,632,265 | 2.02% |
| 2025-09-24 | 56.96 | 59.45 | 56.60 | 59.45 | 59.18 | qfq | 4,352,246 | 253,510,947 | 3.84% |
| 2025-09-23 | 58.59 | 59.00 | 55.00 | 57.25 | 56.99 | qfq | 5,076,508 | 288,254,704 | -2.52% |
| 2025-09-22 | 57.89 | 59.15 | 57.89 | 58.73 | 58.46 | qfq | 4,142,818 | 242,805,237 | 1.75% |
| 2025-09-19 | 59.05 | 59.91 | 57.54 | 57.72 | 57.45 | qfq | 5,091,303 | 298,382,497 | -3.91% |
| 2025-09-18 | 60.40 | 62.10 | 58.10 | 60.07 | 59.79 | qfq | 7,386,461 | 447,402,704 | -0.03% |
| 2025-09-17 | 59.75 | 60.69 | 59.17 | 60.09 | 59.81 | qfq | 5,160,068 | 309,680,139 | -0.32% |
| 2025-09-16 | 57.91 | 60.28 | 57.25 | 60.28 | 60.00 | qfq | 6,277,709 | 369,928,463 | 3.91% |
| 2025-09-15 | 57.75 | 58.65 | 57.20 | 58.01 | 57.74 | qfq | 4,122,730 | 239,409,012 | 0.73% |
| 2025-09-12 | 57.69 | 58.28 | 57.10 | 57.59 | 57.32 | qfq | 4,443,622 | 256,556,591 | -0.36% |
| 2025-09-11 | 56.05 | 57.94 | 55.27 | 57.80 | 57.53 | qfq | 4,455,000 | 254,471,115 | 3.03% |
| 2025-09-10 | 55.60 | 57.18 | 55.43 | 56.10 | 55.84 | qfq | 3,412,517 | 192,225,646 | -0.14% |
| 2025-09-09 | 57.60 | 57.60 | 56.03 | 56.18 | 55.92 | qfq | 3,433,413 | 194,220,103 | -1.92% |
| 2025-09-08 | 55.62 | 58.36 | 55.17 | 57.28 | 57.02 | qfq | 5,881,970 | 337,845,747 | 2.98% |
| 2025-09-05 | 53.78 | 55.75 | 53.49 | 55.62 | 55.36 | qfq | 4,423,184 | 243,253,939 | 3.42% |
| 2025-09-04 | 56.88 | 57.55 | 52.65 | 53.78 | 53.53 | qfq | 6,567,473 | 361,449,578 | -5.30% |
| 2025-09-03 | 57.71 | 58.83 | 56.40 | 56.79 | 56.53 | qfq | 5,558,014 | 320,145,972 | -1.25% |
| 2025-09-02 | 58.90 | 58.99 | 55.08 | 57.51 | 57.25 | qfq | 9,462,451 | 537,495,604 | -2.44% |
| 2025-09-01 | 58.25 | 59.73 | 57.44 | 58.95 | 58.68 | qfq | 6,190,094 | 363,001,780 | 0.12% |
| 2025-08-29 | 60.01 | 60.20 | 57.46 | 58.88 | 58.61 | qfq | 7,729,973 | 452,281,194 | -1.85% |
| 2025-08-28 | 58.11 | 60.16 | 57.10 | 59.99 | 59.71 | qfq | 9,806,296 | 577,088,981 | 3.24% |
| 2025-08-27 | 59.10 | 61.89 | 58.07 | 58.11 | 57.84 | qfq | 12,863,594 | 771,110,396 | -1.82% |
| 2025-08-26 | 64.50 | 65.21 | 59.11 | 59.19 | 58.92 | qfq | 18,101,597 | 1,112,497,219 | -8.52% |
| 2025-08-25 | 69.20 | 69.96 | 62.88 | 64.70 | 64.40 | qfq | 19,242,900 | 1,274,845,006 | 2.98% |
| 2025-08-22 | 56.50 | 62.88 | 56.28 | 62.83 | 62.54 | qfq | 15,057,476 | 902,067,176 | 11.44% |
| 2025-08-21 | 59.02 | 59.35 | 55.68 | 56.38 | 56.12 | qfq | 8,999,953 | 511,865,733 | -4.23% |
| 2025-08-20 | 57.54 | 59.40 | 56.61 | 58.87 | 58.60 | qfq | 9,127,112 | 530,132,471 | 2.58% |
| 2025-08-19 | 55.90 | 58.77 | 55.18 | 57.39 | 57.13 | qfq | 9,406,240 | 536,481,114 | 2.70% |
| 2025-08-18 | 54.01 | 57.38 | 53.70 | 55.88 | 55.62 | qfq | 9,569,688 | 528,891,126 | 5.24% |
| 2025-08-15 | 51.01 | 53.65 | 51.01 | 53.10 | 52.86 | qfq | 6,855,062 | 361,614,987 | 3.65% |
| 2025-08-14 | 52.01 | 53.45 | 51.00 | 51.23 | 50.99 | qfq | 7,287,384 | 380,355,657 | -1.48% |
| 2025-08-13 | 51.00 | 52.36 | 50.55 | 52.00 | 51.76 | qfq | 6,482,417 | 333,172,476 | 1.82% |
| 2025-08-12 | 53.00 | 53.68 | 50.70 | 51.07 | 50.83 | qfq | 6,616,893 | 340,229,573 | -0.72% |
| 2025-08-11 | 51.51 | 52.00 | 50.81 | 51.44 | 51.20 | qfq | 6,322,882 | 324,934,641 | -0.16% |
| 2025-08-08 | 53.00 | 54.25 | 51.40 | 51.52 | 51.28 | qfq | 6,000,158 | 314,972,220 | -3.19% |
| 2025-08-07 | 54.37 | 54.64 | 51.99 | 53.22 | 52.97 | qfq | 8,220,298 | 436,825,654 | -1.63% |
| 2025-08-06 | 49.10 | 54.80 | 48.88 | 54.10 | 53.85 | qfq | 12,400,130 | 646,160,008 | 9.96% |
| 2025-08-05 | 49.10 | 49.50 | 48.25 | 49.20 | 48.97 | qfq | 4,263,055 | 208,160,948 | 1.69% |
| 2025-08-04 | 47.17 | 48.45 | 47.14 | 48.38 | 48.16 | qfq | 3,550,665 | 170,384,131 | 1.23% |
| 2025-08-01 | 49.11 | 49.29 | 47.30 | 47.79 | 47.57 | qfq | 4,180,186 | 200,970,935 | -2.19% |
| 2025-07-31 | 49.09 | 51.44 | 48.66 | 48.86 | 48.63 | qfq | 8,164,281 | 408,875,614 | 0.72% |
| 2025-07-30 | 50.30 | 50.78 | 48.31 | 48.51 | 48.29 | qfq | 5,578,308 | 275,038,872 | -3.86% |
| 2025-07-29 | 48.60 | 50.60 | 48.23 | 50.46 | 50.23 | qfq | 7,244,434 | 360,975,837 | 4.67% |
| 2025-07-28 | 47.70 | 48.55 | 47.20 | 48.21 | 47.99 | qfq | 4,192,292 | 201,069,096 | 0.65% |
| 2025-07-25 | 47.80 | 47.98 | 47.11 | 47.90 | 47.68 | qfq | 3,581,570 | 170,577,909 | 0.82% |
| 2025-07-24 | 45.98 | 47.93 | 45.84 | 47.51 | 47.29 | qfq | 5,400,594 | 254,308,038 | 3.64% |
| 2025-07-23 | 45.82 | 46.26 | 45.31 | 45.84 | 45.63 | qfq | 2,814,219 | 129,017,553 | -0.17% |
| 2025-07-22 | 46.39 | 46.68 | 45.59 | 45.92 | 45.71 | qfq | 3,626,135 | 166,848,053 | -1.37% |
| 2025-07-21 | 46.96 | 47.85 | 45.98 | 46.56 | 46.35 | qfq | 5,140,651 | 239,617,426 | -0.92% |
| 2025-07-18 | 48.47 | 49.04 | 46.86 | 46.99 | 46.77 | qfq | 6,555,162 | 313,884,365 | -1.14% |
| 2025-07-17 | 45.58 | 47.98 | 45.21 | 47.53 | 47.31 | qfq | 5,626,036 | 264,076,123 | 4.28% |
| 2025-07-16 | 45.08 | 46.34 | 44.83 | 45.58 | 45.37 | qfq | 3,028,829 | 138,345,230 | 1.11% |
| 2025-07-15 | 45.20 | 45.77 | 44.43 | 45.08 | 44.87 | qfq | 2,760,533 | 123,918,086 | -0.79% |
| 2025-07-14 | 44.05 | 45.78 | 43.87 | 45.44 | 45.23 | qfq | 3,874,814 | 174,220,235 | 2.97% |
| 2025-07-11 | 43.19 | 44.88 | 43.10 | 44.13 | 43.93 | qfq | 3,076,118 | 135,488,592 | 1.66% |
| 2025-07-10 | 43.89 | 44.25 | 43.18 | 43.41 | 43.21 | qfq | 2,944,531 | 128,007,375 | -1.92% |
| 2025-07-09 | 44.84 | 45.58 | 43.85 | 44.26 | 44.06 | qfq | 4,261,903 | 190,071,300 | 1.17% |
| 2025-07-08 | 43.43 | 43.95 | 42.90 | 43.75 | 43.55 | qfq | 1,758,115 | 76,685,751 | 0.39% |
| 2025-07-07 | 43.50 | 43.73 | 43.11 | 43.58 | 42.88 | qfq | 1,693,280 | 73,456,865 | -0.05% |
| 2025-07-04 | 44.59 | 44.77 | 43.53 | 43.60 | 42.90 | qfq | 2,906,625 | 128,040,445 | -2.61% |
| 2025-07-03 | 44.28 | 44.78 | 43.96 | 44.77 | 44.06 | qfq | 1,799,588 | 79,930,817 | 0.65% |
| 2025-07-02 | 45.38 | 45.57 | 44.17 | 44.48 | 43.77 | qfq | 2,405,143 | 107,283,330 | -2.58% |
| 2025-07-01 | 45.74 | 45.88 | 44.91 | 45.66 | 44.93 | qfq | 2,251,077 | 102,144,576 | -0.52% |
| 2025-06-30 | 44.53 | 46.08 | 44.50 | 45.90 | 45.17 | qfq | 3,536,843 | 160,876,563 | 3.29% |
| 2025-06-27 | 45.03 | 45.43 | 44.41 | 44.44 | 43.73 | qfq | 2,947,834 | 132,216,692 | -1.00% |
| 2025-06-26 | 46.48 | 47.38 | 44.63 | 44.89 | 44.17 | qfq | 4,279,356 | 196,367,360 | -2.35% |
| 2025-06-25 | 45.46 | 46.30 | 44.92 | 45.97 | 45.24 | qfq | 3,410,788 | 155,439,633 | 1.82% |
| 2025-06-24 | 43.98 | 45.48 | 43.76 | 45.15 | 44.43 | qfq | 5,827,812 | 262,451,554 | 3.51% |
| 2025-06-23 | 44.50 | 44.61 | 42.50 | 43.62 | 42.92 | qfq | 4,892,515 | 212,054,774 | -2.00% |
| 2025-06-20 | 46.50 | 46.86 | 44.40 | 44.51 | 43.80 | qfq | 3,686,893 | 167,100,102 | -4.79% |
| 2025-06-19 | 46.55 | 47.98 | 46.10 | 46.75 | 46.00 | qfq | 3,901,487 | 184,051,922 | -0.76% |
| 2025-06-18 | 45.88 | 47.25 | 45.38 | 47.11 | 46.36 | qfq | 4,310,857 | 200,424,477 | 3.42% |
| 2025-06-17 | 46.17 | 46.26 | 45.35 | 45.55 | 44.82 | qfq | 2,575,423 | 117,726,672 | -1.51% |
| 2025-06-16 | 46.10 | 46.88 | 45.96 | 46.25 | 45.51 | qfq | 3,114,796 | 144,312,081 | 0.24% |
| 2025-06-13 | 47.01 | 47.40 | 46.00 | 46.14 | 45.40 | qfq | 4,520,908 | 210,793,528 | -2.97% |
| 2025-06-12 | 47.90 | 48.58 | 47.50 | 47.55 | 46.79 | qfq | 3,269,202 | 156,952,719 | -0.04% |
| 2025-06-11 | 47.47 | 48.63 | 47.19 | 47.57 | 46.81 | qfq | 3,364,946 | 162,081,639 | 0.23% |
| 2025-06-10 | 48.20 | 48.21 | 46.70 | 47.46 | 46.70 | qfq | 3,402,004 | 161,271,782 | 0.34% |
| 2025-06-09 | 47.88 | 48.44 | 47.06 | 47.30 | 46.55 | qfq | 3,289,868 | 156,838,950 | -1.05% |
| 2025-06-06 | 49.20 | 49.47 | 47.52 | 47.80 | 47.04 | qfq | 4,179,588 | 200,305,801 | -2.79% |
| 2025-06-05 | 48.01 | 49.75 | 47.30 | 49.17 | 48.39 | qfq | 6,784,423 | 328,463,168 | 2.05% |
| 2025-06-04 | 48.50 | 48.56 | 47.72 | 48.18 | 47.41 | qfq | 3,934,597 | 189,138,602 | -0.76% |
| 2025-06-03 | 48.81 | 49.40 | 46.78 | 48.55 | 47.78 | qfq | 6,797,536 | 325,056,587 | -0.51% |
| 2025-05-30 | 51.96 | 52.12 | 48.78 | 48.80 | 48.02 | qfq | 10,110,290 | 502,525,575 | -7.44% |
| 2025-05-29 | 53.33 | 54.89 | 51.69 | 52.72 | 51.88 | qfq | 14,280,960 | 757,506,147 | 2.71% |
| 2025-05-28 | 50.60 | 51.76 | 48.32 | 51.33 | 50.51 | qfq | 10,148,984 | 509,693,230 | 5.51% |
| 2025-05-27 | 49.60 | 51.95 | 48.10 | 48.65 | 47.87 | qfq | 7,456,580 | 370,733,170 | -2.70% |
| 2025-05-26 | 46.29 | 50.01 | 45.85 | 50.00 | 49.20 | qfq | 9,599,064 | 464,633,818 | 7.50% |
| 2025-05-23 | 46.12 | 48.16 | 45.31 | 46.51 | 45.77 | qfq | 7,872,281 | 369,408,671 | 2.33% |
| 2025-05-22 | 46.71 | 47.47 | 45.45 | 45.45 | 44.72 | qfq | 4,230,514 | 196,441,842 | -2.22% |
| 2025-05-21 | 46.47 | 46.88 | 45.17 | 46.48 | 45.74 | qfq | 3,901,265 | 179,607,688 | 0.00% |
| 2025-05-20 | 45.97 | 47.22 | 45.40 | 46.48 | 45.74 | qfq | 3,646,634 | 169,402,816 | 1.11% |
| 2025-05-19 | 48.02 | 48.48 | 45.75 | 45.97 | 45.24 | qfq | 5,095,103 | 235,765,585 | -4.88% |
| 2025-05-16 | 47.02 | 49.66 | 47.01 | 48.33 | 47.56 | qfq | 4,496,157 | 218,877,720 | 1.66% |
| 2025-05-15 | 50.19 | 50.19 | 47.35 | 47.54 | 46.78 | qfq | 5,640,866 | 273,006,370 | -5.51% |
| 2025-05-14 | 50.91 | 51.73 | 49.98 | 50.31 | 49.51 | qfq | 4,208,954 | 212,914,669 | -1.12% |
| 2025-05-13 | 53.34 | 53.58 | 50.78 | 50.88 | 50.07 | qfq | 4,108,388 | 213,411,425 | -2.72% |
| 2025-05-12 | 52.50 | 53.06 | 51.63 | 52.30 | 51.47 | qfq | 4,483,297 | 234,602,832 | 1.02% |
| 2025-05-09 | 54.23 | 54.43 | 50.91 | 51.77 | 50.94 | qfq | 5,617,646 | 292,691,482 | -4.90% |
| 2025-05-08 | 55.50 | 56.28 | 54.10 | 54.44 | 53.57 | qfq | 6,268,396 | 345,025,060 | -2.14% |
| 2025-05-07 | 57.99 | 59.00 | 54.40 | 55.63 | 54.74 | qfq | 12,567,644 | 709,648,616 | -1.94% |
| 2025-05-06 | 54.79 | 56.82 | 54.14 | 56.73 | 55.82 | qfq | 9,910,548 | 551,070,510 | 6.80% |
| 2025-04-30 | 50.63 | 54.14 | 50.52 | 53.12 | 52.27 | qfq | 11,909,069 | 618,903,354 | 7.99% |
| 2025-04-29 | 45.66 | 49.63 | 45.20 | 49.19 | 48.41 | qfq | 9,578,658 | 461,037,552 | 6.98% |
| 2025-04-28 | 46.54 | 47.50 | 45.61 | 45.98 | 45.25 | qfq | 5,011,543 | 232,786,413 | -0.04% |
| 2025-04-25 | 45.95 | 47.40 | 45.29 | 46.00 | 45.27 | qfq | 4,697,901 | 217,998,841 | 0.44% |
| 2025-04-24 | 46.90 | 47.98 | 45.50 | 45.80 | 45.07 | qfq | 5,144,975 | 240,184,637 | -1.57% |
| 2025-04-23 | 45.00 | 47.47 | 45.00 | 46.53 | 45.79 | qfq | 6,928,121 | 322,943,590 | 4.49% |
| 2025-04-22 | 47.20 | 47.20 | 44.34 | 44.53 | 43.82 | qfq | 5,178,200 | 234,070,898 | -3.61% |
| 2025-04-21 | 44.30 | 46.26 | 43.11 | 46.20 | 45.46 | qfq | 5,034,852 | 228,624,710 | 5.00% |
| 2025-04-18 | 44.07 | 44.55 | 43.37 | 44.00 | 43.30 | qfq | 2,067,009 | 90,499,704 | -0.41% |
| 2025-04-17 | 43.77 | 44.98 | 43.77 | 44.18 | 43.48 | qfq | 3,699,651 | 163,821,509 | 0.25% |
| 2025-04-16 | 45.18 | 46.14 | 43.55 | 44.07 | 43.37 | qfq | 4,465,051 | 199,149,713 | -3.55% |
| 2025-04-15 | 45.44 | 46.28 | 44.53 | 45.69 | 44.96 | qfq | 3,958,477 | 179,979,306 | 1.38% |
| 2025-04-14 | 45.98 | 46.69 | 44.80 | 45.07 | 44.35 | qfq | 6,654,759 | 304,798,320 | 2.04% |
| 2025-04-11 | 42.05 | 45.80 | 41.23 | 44.17 | 43.47 | qfq | 6,082,807 | 268,193,066 | 3.69% |
| 2025-04-10 | 44.01 | 44.73 | 42.29 | 42.60 | 41.92 | qfq | 8,326,562 | 363,993,375 | 0.73% |
| 2025-04-09 | 40.16 | 43.43 | 37.77 | 42.29 | 41.62 | qfq | 8,029,292 | 332,388,048 | 2.90% |
| 2025-04-08 | 42.00 | 43.80 | 40.04 | 41.10 | 40.44 | qfq | 5,169,669 | 215,136,806 | 0.24% |
| 2025-04-07 | 46.80 | 47.78 | 40.13 | 41.00 | 40.35 | qfq | 6,977,979 | 300,045,399 | -18.26% |
| 2025-04-03 | 51.00 | 52.25 | 49.36 | 50.16 | 49.36 | qfq | 4,336,426 | 218,192,987 | -2.68% |
| 2025-04-02 | 51.76 | 53.79 | 51.54 | 51.54 | 50.72 | qfq | 4,256,541 | 222,779,303 | -2.05% |
| 2025-04-01 | 51.50 | 53.52 | 50.88 | 52.62 | 51.78 | qfq | 4,023,213 | 210,522,628 | 1.96% |
| 2025-03-31 | 51.55 | 51.99 | 50.10 | 51.61 | 50.79 | qfq | 3,371,833 | 171,911,723 | -0.79% |
| 2025-03-28 | 53.40 | 53.73 | 51.92 | 52.02 | 51.19 | qfq | 3,413,444 | 180,329,138 | -3.18% |
| 2025-03-27 | 55.69 | 56.28 | 53.46 | 53.73 | 52.87 | qfq | 3,795,953 | 207,843,533 | -3.54% |
| 2025-03-26 | 53.98 | 56.99 | 53.41 | 55.70 | 54.81 | qfq | 6,482,400 | 362,438,167 | 4.29% |
| 2025-03-25 | 52.95 | 54.05 | 52.36 | 53.41 | 52.56 | qfq | 3,680,144 | 196,390,927 | 0.77% |
| 2025-03-24 | 54.00 | 54.96 | 51.62 | 53.00 | 52.15 | qfq | 4,220,854 | 224,874,516 | -1.12% |
| 2025-03-21 | 57.20 | 57.80 | 53.52 | 53.60 | 52.74 | qfq | 7,278,890 | 400,542,628 | -7.09% |
| 2025-03-20 | 56.56 | 59.19 | 56.21 | 57.69 | 56.77 | qfq | 4,692,849 | 271,701,314 | 2.00% |
| 2025-03-19 | 59.06 | 59.50 | 56.00 | 56.56 | 55.66 | qfq | 5,855,601 | 335,156,500 | -4.75% |
| 2025-03-18 | 60.50 | 61.99 | 58.63 | 59.38 | 58.43 | qfq | 4,788,560 | 285,206,721 | -1.98% |
| 2025-03-17 | 58.55 | 61.49 | 57.09 | 60.58 | 59.61 | qfq | 6,778,974 | 403,200,153 | 3.47% |
| 2025-03-14 | 55.65 | 58.90 | 55.12 | 58.55 | 57.62 | qfq | 6,776,715 | 389,298,880 | 4.57% |
| 2025-03-13 | 61.74 | 61.74 | 55.40 | 55.99 | 55.10 | qfq | 9,301,367 | 533,993,616 | -9.11% |
| 2025-03-12 | 62.88 | 64.03 | 61.23 | 61.60 | 60.62 | qfq | 7,712,453 | 483,956,771 | -1.90% |
| 2025-03-11 | 64.70 | 68.15 | 59.30 | 62.79 | 61.79 | qfq | 12,305,078 | 768,239,999 | -3.25% |
| 2025-03-10 | 66.10 | 67.93 | 62.50 | 64.90 | 63.86 | qfq | 10,574,734 | 691,643,317 | 3.97% |
| 2025-03-07 | 61.61 | 64.98 | 61.04 | 62.42 | 61.42 | qfq | 7,139,609 | 447,569,938 | -1.53% |
| 2025-03-06 | 56.76 | 65.80 | 54.83 | 63.39 | 62.38 | qfq | 15,394,795 | 950,085,593 | 15.61% |
| 2025-03-05 | 53.00 | 55.65 | 52.83 | 54.83 | 53.96 | qfq | 5,447,942 | 295,908,380 | 2.43% |
| 2025-03-04 | 49.00 | 54.15 | 48.97 | 53.53 | 52.68 | qfq | 9,275,612 | 487,208,410 | 0.64% |
| 2025-03-03 | 53.63 | 55.50 | 51.00 | 53.19 | 52.34 | qfq | 7,404,874 | 397,109,449 | -0.02% |
| 2025-02-28 | 56.88 | 56.90 | 50.80 | 53.20 | 52.35 | qfq | 14,944,266 | 799,788,671 | -10.66% |
| 2025-02-27 | 59.85 | 65.80 | 57.80 | 59.55 | 58.60 | qfq | 15,034,870 | 926,532,062 | -0.93% |
| 2025-02-26 | 58.88 | 62.73 | 57.20 | 60.11 | 59.15 | qfq | 15,731,795 | 938,333,679 | 6.41% |
| 2025-02-25 | 53.33 | 58.98 | 52.50 | 56.49 | 55.59 | qfq | 12,740,571 | 706,659,439 | 2.71% |
| 2025-02-24 | 58.05 | 58.05 | 54.50 | 55.00 | 54.12 | qfq | 11,868,861 | 663,529,950 | -5.19% |
| 2025-02-21 | 51.00 | 58.59 | 50.77 | 58.01 | 57.08 | qfq | 18,280,570 | 1,012,639,368 | 13.57% |
| 2025-02-20 | 51.65 | 53.81 | 51.08 | 51.08 | 50.26 | qfq | 12,232,769 | 641,659,014 | -1.37% |
| 2025-02-19 | 47.00 | 53.60 | 46.50 | 51.79 | 50.96 | qfq | 14,003,250 | 700,984,852 | 11.91% |
| 2025-02-18 | 44.20 | 48.06 | 43.91 | 46.28 | 45.54 | qfq | 8,059,265 | 372,831,639 | 4.02% |
| 2025-02-17 | 44.00 | 44.80 | 43.71 | 44.49 | 43.78 | qfq | 3,476,385 | 153,667,159 | 1.00% |
| 2025-02-14 | 43.60 | 45.08 | 43.57 | 44.05 | 43.35 | qfq | 4,288,103 | 189,475,751 | 0.46% |
| 2025-02-13 | 46.50 | 46.65 | 43.50 | 43.85 | 43.15 | qfq | 8,392,992 | 374,612,745 | -8.28% |
| 2025-02-12 | 48.40 | 48.40 | 46.80 | 47.81 | 47.05 | qfq | 5,393,368 | 256,253,601 | -2.33% |
| 2025-02-11 | 48.33 | 48.95 | 47.36 | 48.95 | 48.17 | qfq | 4,802,723 | 231,962,343 | 1.51% |
| 2025-02-10 | 46.45 | 48.55 | 45.18 | 48.22 | 47.45 | qfq | 5,781,308 | 270,322,648 | 3.68% |
| 2025-02-07 | 46.57 | 48.14 | 45.68 | 46.51 | 45.77 | qfq | 7,191,810 | 338,876,141 | -1.63% |
| 2025-02-06 | 43.55 | 47.30 | 43.07 | 47.28 | 46.53 | qfq | 6,681,923 | 306,688,045 | 8.59% |
| 2025-02-05 | 41.50 | 44.44 | 40.98 | 43.54 | 42.85 | qfq | 5,455,325 | 233,333,491 | 8.04% |
| 2025-01-27 | 43.36 | 43.76 | 40.30 | 40.30 | 39.66 | qfq | 3,336,954 | 138,438,288 | -7.06% |
| 2025-01-24 | 43.09 | 44.10 | 42.56 | 43.36 | 42.67 | qfq | 3,749,544 | 162,434,642 | 0.23% |
| 2025-01-23 | 42.52 | 44.24 | 42.00 | 43.26 | 42.57 | qfq | 4,865,379 | 211,387,976 | 2.17% |
| 2025-01-22 | 42.00 | 42.75 | 41.49 | 42.34 | 41.66 | qfq | 3,032,934 | 127,341,691 | -0.26% |
| 2025-01-21 | 40.30 | 42.52 | 39.69 | 42.45 | 41.77 | qfq | 5,330,007 | 220,474,794 | 5.89% |
| 2025-01-20 | 41.39 | 41.39 | 39.69 | 40.09 | 39.45 | qfq | 3,026,039 | 121,690,361 | -1.64% |
| 2025-01-17 | 40.22 | 41.58 | 40.00 | 40.76 | 40.11 | qfq | 2,676,360 | 109,436,446 | 0.64% |
| 2025-01-16 | 41.58 | 42.10 | 40.00 | 40.50 | 39.85 | qfq | 2,548,458 | 104,217,000 | -1.15% |
| 2025-01-15 | 42.00 | 42.10 | 40.72 | 40.97 | 40.32 | qfq | 2,605,551 | 107,167,369 | -2.41% |
| 2025-01-14 | 39.50 | 42.10 | 39.48 | 41.98 | 41.31 | qfq | 4,129,987 | 168,832,930 | 5.66% |
| 2025-01-13 | 39.15 | 40.35 | 38.86 | 39.73 | 39.10 | qfq | 2,915,189 | 115,294,221 | -0.48% |
| 2025-01-10 | 39.67 | 42.07 | 39.21 | 39.92 | 39.28 | qfq | 5,032,120 | 206,431,728 | 0.20% |
| 2025-01-09 | 39.98 | 40.69 | 39.47 | 39.84 | 39.20 | qfq | 2,420,920 | 96,866,684 | -1.02% |
| 2025-01-08 | 40.88 | 41.88 | 38.81 | 40.25 | 39.61 | qfq | 4,941,023 | 197,482,444 | -3.94% |
| 2025-01-07 | 39.28 | 43.28 | 38.77 | 41.90 | 41.23 | qfq | 4,051,334 | 165,234,294 | 6.67% |
| 2025-01-06 | 40.00 | 40.63 | 38.79 | 39.28 | 38.65 | qfq | 3,079,233 | 121,804,857 | -2.17% |
| 2025-01-03 | 41.63 | 42.21 | 40.09 | 40.15 | 39.51 | qfq | 2,744,347 | 113,263,894 | -3.67% |
| 2025-01-02 | 42.95 | 43.60 | 41.03 | 41.68 | 41.01 | qfq | 2,697,998 | 113,910,468 | -3.74% |
| 2024-12-31 | 45.11 | 45.32 | 43.18 | 43.30 | 42.61 | qfq | 2,252,274 | 98,991,077 | -3.93% |
| 2024-12-30 | 44.65 | 45.72 | 44.00 | 45.07 | 44.35 | qfq | 1,834,680 | 82,501,305 | 0.31% |
| 2024-12-27 | 46.85 | 47.29 | 44.80 | 44.93 | 44.21 | qfq | 3,355,135 | 154,134,507 | -2.73% |
| 2024-12-26 | 45.93 | 47.24 | 45.69 | 46.19 | 45.45 | qfq | 2,610,449 | 121,528,268 | 0.59% |
| 2024-12-25 | 47.05 | 48.21 | 45.51 | 45.92 | 45.19 | qfq | 3,022,021 | 140,459,807 | -3.61% |
| 2024-12-24 | 48.30 | 48.98 | 46.50 | 47.64 | 46.88 | qfq | 3,655,980 | 173,274,898 | -0.63% |
| 2024-12-23 | 52.00 | 52.00 | 47.50 | 47.94 | 47.18 | qfq | 7,571,704 | 371,182,722 | -9.44% |
| 2024-12-20 | 47.06 | 54.53 | 46.11 | 52.94 | 52.10 | qfq | 13,168,683 | 676,610,488 | 12.30% |
| 2024-12-19 | 44.89 | 48.99 | 44.80 | 47.14 | 46.39 | qfq | 5,776,356 | 275,668,059 | 3.04% |
| 2024-12-18 | 43.58 | 46.40 | 43.11 | 45.75 | 45.02 | qfq | 4,929,580 | 220,167,568 | 5.00% |
| 2024-12-17 | 47.49 | 47.99 | 43.29 | 43.57 | 42.87 | qfq | 5,933,245 | 268,252,675 | -9.32% |
| 2024-12-16 | 46.20 | 51.49 | 45.02 | 48.05 | 47.28 | qfq | 7,783,477 | 374,773,169 | 5.70% |
| 2024-12-13 | 46.60 | 46.78 | 45.30 | 45.46 | 44.73 | qfq | 2,329,840 | 106,997,382 | -2.49% |
| 2024-12-12 | 47.37 | 47.77 | 46.27 | 46.62 | 45.88 | qfq | 3,035,244 | 142,371,295 | -1.77% |
| 2024-12-11 | 48.00 | 48.30 | 46.70 | 47.46 | 46.70 | qfq | 2,968,815 | 140,484,665 | -0.42% |
| 2024-12-10 | 48.89 | 49.49 | 47.58 | 47.66 | 46.90 | qfq | 4,504,926 | 218,614,178 | 0.29% |
| 2024-12-09 | 49.71 | 50.03 | 47.34 | 47.52 | 46.76 | qfq | 5,299,172 | 255,850,954 | -5.53% |
| 2024-12-06 | 50.64 | 51.40 | 49.12 | 50.30 | 49.50 | qfq | 4,299,274 | 215,442,460 | -0.71% |
| 2024-12-05 | 49.50 | 51.99 | 49.11 | 50.66 | 49.85 | qfq | 5,987,414 | 304,899,199 | 3.18% |
| 2024-12-04 | 50.00 | 50.47 | 48.84 | 49.10 | 48.32 | qfq | 3,373,178 | 167,793,727 | -1.80% |
| 2024-12-03 | 49.29 | 51.80 | 49.10 | 50.00 | 49.20 | qfq | 6,046,740 | 305,321,747 | 2.10% |
| 2024-12-02 | 48.19 | 49.98 | 46.68 | 48.97 | 48.19 | qfq | 4,533,296 | 221,399,277 | 2.04% |
| 2024-11-29 | 46.50 | 49.00 | 46.00 | 47.99 | 47.22 | qfq | 4,575,416 | 218,153,768 | 1.42% |
| 2024-11-28 | 48.20 | 48.69 | 46.77 | 47.32 | 46.56 | qfq | 2,915,487 | 139,259,247 | -1.11% |
| 2024-11-27 | 46.20 | 47.98 | 45.77 | 47.85 | 47.09 | qfq | 3,892,086 | 181,607,683 | 2.42% |
| 2024-11-26 | 48.17 | 48.39 | 46.43 | 46.72 | 45.97 | qfq | 3,473,166 | 163,684,348 | -3.15% |
| 2024-11-25 | 48.00 | 49.60 | 46.91 | 48.24 | 47.47 | qfq | 3,584,511 | 172,432,146 | 0.44% |
| 2024-11-22 | 50.80 | 51.48 | 47.88 | 48.03 | 47.26 | qfq | 3,994,066 | 198,406,292 | -5.45% |
| 2024-11-21 | 53.00 | 53.31 | 50.45 | 50.80 | 49.99 | qfq | 5,241,661 | 271,204,609 | -2.98% |
| 2024-11-20 | 50.30 | 54.57 | 49.81 | 52.36 | 51.52 | qfq | 7,452,427 | 389,055,867 | 4.34% |
| 2024-11-19 | 47.90 | 50.80 | 47.23 | 50.18 | 49.38 | qfq | 5,533,149 | 270,967,456 | 5.46% |
| 2024-11-18 | 51.43 | 51.86 | 46.85 | 47.58 | 46.82 | qfq | 6,435,162 | 314,266,453 | -4.46% |
| 2024-11-15 | 53.65 | 55.36 | 49.80 | 49.80 | 49.01 | qfq | 10,607,846 | 557,425,551 | -8.12% |
| 2024-11-14 | 56.52 | 61.50 | 53.21 | 54.20 | 53.34 | qfq | 12,172,016 | 694,765,148 | -3.18% |
| 2024-11-13 | 46.60 | 55.98 | 46.60 | 55.98 | 55.09 | qfq | 14,507,242 | 758,558,324 | 20.00% |
| 2024-11-12 | 45.96 | 47.80 | 43.57 | 46.65 | 45.91 | qfq | 9,675,243 | 444,732,390 | 1.37% |
| 2024-11-11 | 39.40 | 46.47 | 38.98 | 46.02 | 45.29 | qfq | 10,867,651 | 471,406,104 | 18.30% |
| 2024-11-08 | 38.99 | 39.77 | 38.58 | 38.90 | 38.28 | qfq | 3,110,594 | 121,675,038 | 1.01% |
| 2024-11-07 | 37.60 | 39.35 | 37.38 | 38.51 | 37.90 | qfq | 2,240,725 | 86,196,108 | 1.64% |
| 2024-11-06 | 38.27 | 38.86 | 37.60 | 37.89 | 37.29 | qfq | 2,833,085 | 108,555,303 | -0.47% |
| 2024-11-05 | 36.90 | 38.15 | 36.68 | 38.07 | 37.46 | qfq | 2,975,698 | 111,943,345 | 2.98% |
| 2024-11-04 | 35.55 | 37.20 | 35.54 | 36.97 | 36.38 | qfq | 1,898,009 | 69,765,276 | 3.12% |
| 2024-11-01 | 36.36 | 36.97 | 35.33 | 35.85 | 35.28 | qfq | 3,036,836 | 109,685,702 | -2.45% |
| 2024-10-31 | 36.02 | 37.13 | 36.02 | 36.75 | 36.16 | qfq | 2,461,857 | 90,074,650 | -0.62% |
| 2024-10-30 | 37.20 | 37.79 | 36.60 | 36.98 | 36.39 | qfq | 2,084,044 | 77,245,707 | -1.02% |
| 2024-10-29 | 37.93 | 38.30 | 37.28 | 37.36 | 36.76 | qfq | 2,168,652 | 81,768,031 | -1.50% |
| 2024-10-28 | 38.32 | 38.33 | 37.40 | 37.93 | 37.32 | qfq | 2,902,511 | 109,675,909 | -1.76% |
| 2024-10-25 | 38.94 | 39.38 | 38.18 | 38.61 | 37.99 | qfq | 4,761,236 | 183,658,836 | -1.91% |
| 2024-10-24 | 41.38 | 42.90 | 39.00 | 39.36 | 38.73 | qfq | 5,191,701 | 209,454,053 | -4.00% |
| 2024-10-23 | 39.94 | 42.70 | 39.47 | 41.00 | 40.35 | qfq | 6,961,928 | 289,260,062 | 3.30% |
| 2024-10-22 | 39.88 | 40.36 | 38.61 | 39.69 | 39.06 | qfq | 4,558,743 | 179,834,841 | -2.24% |
| 2024-10-21 | 41.10 | 42.49 | 39.82 | 40.60 | 39.95 | qfq | 7,975,090 | 327,371,804 | 1.25% |
| 2024-10-18 | 37.61 | 41.30 | 37.00 | 40.10 | 39.46 | qfq | 6,412,673 | 254,023,500 | 6.90% |
| 2024-10-17 | 35.00 | 39.30 | 34.48 | 37.51 | 36.91 | qfq | 5,889,644 | 220,556,196 | 9.52% |
| 2024-10-16 | 35.00 | 35.25 | 33.90 | 34.25 | 33.70 | qfq | 1,226,571 | 42,335,646 | -2.50% |
| 2024-10-15 | 35.68 | 36.35 | 35.13 | 35.13 | 34.57 | qfq | 1,511,285 | 54,035,583 | -1.54% |
| 2024-10-14 | 34.57 | 35.77 | 33.81 | 35.68 | 35.11 | qfq | 1,527,962 | 53,228,394 | 3.93% |
| 2024-10-11 | 36.48 | 36.53 | 33.90 | 34.33 | 33.78 | qfq | 2,335,113 | 82,507,068 | -6.38% |
| 2024-10-10 | 37.68 | 38.45 | 36.66 | 36.67 | 36.08 | qfq | 2,238,192 | 83,822,964 | -0.43% |
| 2024-10-09 | 39.73 | 40.18 | 36.50 | 36.83 | 36.24 | qfq | 3,887,673 | 149,293,676 | -9.93% |
| 2024-10-08 | 44.30 | 44.30 | 38.00 | 40.89 | 40.24 | qfq | 5,927,496 | 240,516,811 | 10.57% |
| 2024-09-30 | 34.98 | 37.29 | 34.01 | 36.98 | 36.39 | qfq | 3,885,648 | 139,550,291 | 11.96% |
| 2024-09-27 | 31.88 | 33.45 | 31.53 | 33.03 | 32.50 | qfq | 1,469,954 | 47,587,080 | 5.70% |
| 2024-09-26 | 30.15 | 31.25 | 29.99 | 31.25 | 30.75 | qfq | 874,698 | 26,839,973 | 3.92% |
| 2024-09-25 | 30.88 | 31.58 | 30.00 | 30.07 | 29.59 | qfq | 1,379,815 | 42,640,378 | -1.05% |
| 2024-09-24 | 29.50 | 30.39 | 29.10 | 30.39 | 29.91 | qfq | 1,086,213 | 32,496,896 | 3.02% |
| 2024-09-23 | 29.20 | 30.30 | 28.89 | 29.50 | 29.03 | qfq | 812,475 | 24,165,696 | 1.44% |
| 2024-09-20 | 29.01 | 29.40 | 28.80 | 29.08 | 28.62 | qfq | 343,713 | 9,966,057 | -0.27% |
| 2024-09-19 | 29.27 | 29.76 | 28.99 | 29.16 | 28.69 | qfq | 513,688 | 15,063,105 | 0.14% |
| 2024-09-18 | 29.55 | 29.56 | 28.60 | 29.12 | 28.66 | qfq | 492,931 | 14,313,982 | 0.07% |
| 2024-09-13 | 29.75 | 29.89 | 29.00 | 29.10 | 28.64 | qfq | 534,722 | 15,667,876 | -2.15% |
| 2024-09-12 | 30.39 | 30.50 | 29.74 | 29.74 | 29.27 | qfq | 412,519 | 12,387,409 | -1.69% |
| 2024-09-11 | 30.26 | 30.45 | 29.92 | 30.25 | 29.77 | qfq | 272,426 | 8,228,099 | 0.17% |
| 2024-09-10 | 30.11 | 30.48 | 29.70 | 30.20 | 29.72 | qfq | 346,560 | 10,421,126 | 0.57% |
| 2024-09-09 | 31.30 | 31.30 | 29.90 | 30.03 | 29.55 | qfq | 775,809 | 23,558,523 | -3.66% |
| 2024-09-06 | 31.48 | 31.70 | 30.95 | 31.17 | 30.67 | qfq | 370,061 | 11,609,651 | -0.98% |
| 2024-09-05 | 31.48 | 31.84 | 31.23 | 31.48 | 30.98 | qfq | 298,547 | 9,402,927 | 0.10% |
| 2024-09-04 | 31.46 | 31.80 | 31.13 | 31.45 | 30.95 | qfq | 473,294 | 14,891,398 | -0.19% |
| 2024-09-03 | 30.34 | 31.99 | 30.23 | 31.51 | 31.01 | qfq | 1,351,775 | 42,552,497 | 4.23% |
| 2024-09-02 | 30.33 | 31.05 | 30.08 | 30.23 | 29.75 | qfq | 933,654 | 28,624,804 | 0.03% |
| 2024-08-30 | 29.34 | 30.95 | 29.25 | 30.22 | 29.74 | qfq | 1,027,620 | 31,105,196 | 2.96% |
| 2024-08-29 | 29.90 | 30.37 | 28.79 | 29.35 | 28.88 | qfq | 1,807,643 | 53,010,992 | -4.18% |
| 2024-08-28 | 30.77 | 31.13 | 30.55 | 30.63 | 30.14 | qfq | 304,421 | 9,370,887 | 0.36% |
| 2024-08-27 | 31.18 | 31.20 | 30.44 | 30.52 | 30.03 | qfq | 497,344 | 15,328,712 | -2.12% |
| 2024-08-26 | 30.64 | 31.45 | 30.35 | 31.18 | 30.68 | qfq | 492,346 | 15,302,473 | 2.10% |
| 2024-08-23 | 29.97 | 31.13 | 29.97 | 30.54 | 30.05 | qfq | 358,082 | 11,009,651 | -1.93% |
| 2024-08-22 | 31.06 | 31.32 | 30.80 | 31.14 | 30.64 | qfq | 380,206 | 11,802,158 | 0.13% |
| 2024-08-21 | 30.81 | 31.30 | 30.63 | 31.10 | 30.60 | qfq | 306,166 | 9,489,256 | 0.94% |
| 2024-08-20 | 31.26 | 31.68 | 30.79 | 30.81 | 30.32 | qfq | 757,025 | 23,599,622 | -2.22% |
| 2024-08-19 | 31.13 | 33.51 | 31.05 | 31.51 | 31.01 | qfq | 869,747 | 27,818,514 | 0.48% |
| 2024-08-16 | 31.46 | 31.72 | 31.32 | 31.36 | 30.86 | qfq | 366,668 | 11,555,298 | -0.29% |
| 2024-08-15 | 31.36 | 31.93 | 31.16 | 31.45 | 30.95 | qfq | 463,817 | 14,688,338 | 0.29% |
| 2024-08-14 | 31.73 | 31.88 | 31.31 | 31.36 | 30.86 | qfq | 391,482 | 12,337,693 | -1.13% |
| 2024-08-13 | 31.40 | 31.76 | 31.20 | 31.72 | 31.21 | qfq | 257,552 | 8,099,966 | 0.83% |
| 2024-08-12 | 31.53 | 31.60 | 31.20 | 31.46 | 30.96 | qfq | 255,156 | 8,009,779 | -0.22% |
| 2024-08-09 | 31.50 | 31.94 | 31.50 | 31.53 | 31.03 | qfq | 359,681 | 11,401,005 | 0.10% |
| 2024-08-08 | 31.34 | 31.90 | 30.90 | 31.50 | 31.00 | qfq | 545,540 | 17,106,425 | 0.32% |
| 2024-08-07 | 31.79 | 31.96 | 31.35 | 31.40 | 30.90 | qfq | 503,891 | 15,968,762 | -1.32% |
| 2024-08-06 | 31.64 | 31.93 | 31.40 | 31.82 | 31.31 | qfq | 787,478 | 24,952,183 | 2.32% |
| 2024-08-05 | 32.56 | 32.87 | 31.10 | 31.10 | 30.60 | qfq | 1,360,414 | 43,277,500 | -5.10% |
| 2024-08-02 | 33.27 | 33.77 | 32.64 | 32.77 | 32.25 | qfq | 896,779 | 29,756,414 | -2.70% |
| 2024-08-01 | 33.21 | 34.12 | 32.99 | 33.68 | 33.14 | qfq | 1,461,637 | 48,980,545 | 2.03% |
| 2024-07-31 | 31.80 | 33.19 | 31.70 | 33.01 | 32.48 | qfq | 1,201,270 | 39,445,687 | 3.32% |
| 2024-07-30 | 32.58 | 32.58 | 31.60 | 31.95 | 31.44 | qfq | 1,006,287 | 32,117,867 | -2.02% |
| 2024-07-29 | 31.90 | 32.92 | 31.50 | 32.61 | 32.09 | qfq | 1,040,488 | 33,521,533 | 2.10% |
| 2024-07-26 | 31.80 | 32.37 | 31.63 | 31.94 | 31.43 | qfq | 682,877 | 21,808,558 | 0.47% |
| 2024-07-25 | 31.50 | 32.45 | 31.18 | 31.79 | 31.28 | qfq | 997,075 | 31,687,101 | -0.53% |
| 2024-07-24 | 32.20 | 32.67 | 31.48 | 31.96 | 31.45 | qfq | 1,178,268 | 37,761,808 | -1.45% |
| 2024-07-23 | 34.13 | 34.80 | 32.40 | 32.43 | 31.91 | qfq | 1,428,406 | 47,474,100 | -3.74% |
| 2024-07-22 | 32.80 | 33.88 | 32.70 | 33.69 | 33.15 | qfq | 1,256,553 | 42,089,682 | 2.00% |
| 2024-07-19 | 31.50 | 33.96 | 31.45 | 33.03 | 32.50 | qfq | 1,574,642 | 51,920,425 | 3.74% |
| 2024-07-18 | 31.30 | 32.20 | 30.55 | 31.84 | 31.33 | qfq | 1,450,778 | 45,328,178 | 1.24% |
| 2024-07-17 | 33.35 | 33.35 | 31.40 | 31.45 | 30.95 | qfq | 2,242,295 | 72,077,317 | -5.61% |
| 2024-07-16 | 32.18 | 33.61 | 31.66 | 33.32 | 32.79 | qfq | 2,646,590 | 86,534,988 | 1.25% |
| 2024-07-15 | 35.50 | 35.80 | 32.78 | 32.91 | 32.38 | qfq | 5,017,508 | 173,126,396 | -9.54% |
| 2024-07-12 | 34.40 | 36.38 | 33.96 | 36.38 | 35.80 | qfq | 5,576,512 | 197,027,009 | 5.33% |
| 2024-07-11 | 33.19 | 35.14 | 32.65 | 34.54 | 33.99 | qfq | 3,820,500 | 130,149,851 | 5.79% |
| 2024-07-10 | 31.90 | 33.21 | 31.26 | 32.65 | 32.13 | qfq | 1,688,699 | 54,920,367 | 3.62% |
| 2024-07-09 | 30.45 | 31.77 | 29.94 | 31.51 | 31.01 | qfq | 1,292,988 | 39,629,238 | 3.65% |
| 2024-07-08 | 31.30 | 31.42 | 30.34 | 30.40 | 29.91 | qfq | 559,942 | 17,239,275 | -3.03% |
| 2024-07-05 | 31.00 | 31.50 | 30.55 | 31.35 | 30.85 | qfq | 394,523 | 12,205,048 | 0.67% |
| 2024-07-04 | 31.20 | 31.59 | 31.07 | 31.14 | 30.64 | qfq | 545,279 | 17,074,335 | 0.10% |
| 2024-07-03 | 30.33 | 31.62 | 30.33 | 31.11 | 30.61 | qfq | 565,200 | 17,569,790 | 0.91% |
| 2024-07-02 | 32.21 | 32.49 | 30.83 | 30.83 | 30.34 | qfq | 1,558,901 | 48,982,337 | -4.82% |
| 2024-07-01 | 32.55 | 33.03 | 31.66 | 32.39 | 31.87 | qfq | 1,013,768 | 32,573,961 | -1.13% |
| 2024-06-28 | 32.59 | 33.38 | 32.48 | 32.76 | 32.24 | qfq | 824,052 | 27,239,044 | -0.24% |
| 2024-06-27 | 33.14 | 33.52 | 32.69 | 32.84 | 32.32 | qfq | 673,806 | 22,233,869 | -1.97% |
| 2024-06-26 | 32.58 | 33.60 | 32.58 | 33.50 | 32.97 | qfq | 981,389 | 32,552,035 | 1.95% |
| 2024-06-25 | 34.01 | 34.90 | 32.80 | 32.86 | 32.34 | qfq | 1,040,630 | 34,806,183 | -4.34% |
| 2024-06-24 | 35.10 | 35.45 | 34.28 | 34.35 | 33.80 | qfq | 1,118,416 | 38,844,508 | -3.10% |
| 2024-06-21 | 35.31 | 35.88 | 34.59 | 35.45 | 34.88 | qfq | 650,870 | 23,028,671 | 0.14% |
| 2024-06-20 | 35.11 | 36.45 | 35.10 | 35.40 | 34.84 | qfq | 1,442,831 | 51,784,136 | 0.85% |
| 2024-06-19 | 35.77 | 35.90 | 34.64 | 35.10 | 34.54 | qfq | 851,172 | 29,883,210 | -0.34% |
| 2024-06-18 | 34.37 | 35.66 | 34.36 | 35.22 | 34.66 | qfq | 838,453 | 29,442,879 | 1.97% |
| 2024-06-17 | 33.33 | 34.77 | 33.33 | 34.54 | 33.99 | qfq | 674,415 | 23,215,383 | 1.17% |
| 2024-06-14 | 34.16 | 34.39 | 33.91 | 34.14 | 33.60 | qfq | 490,190 | 16,711,124 | -0.73% |
| 2024-06-13 | 34.10 | 34.83 | 34.01 | 34.39 | 33.84 | qfq | 608,802 | 20,949,341 | 0.85% |
| 2024-06-12 | 34.26 | 34.62 | 33.95 | 34.10 | 33.56 | qfq | 572,075 | 19,639,379 | 0.47% |
| 2024-06-11 | 33.33 | 34.20 | 32.50 | 33.94 | 33.40 | qfq | 846,613 | 28,309,594 | 2.60% |
| 2024-06-07 | 33.75 | 33.79 | 32.80 | 33.08 | 32.55 | qfq | 567,480 | 18,812,298 | -1.05% |
| 2024-06-06 | 33.96 | 34.20 | 33.30 | 33.43 | 32.90 | qfq | 626,366 | 21,118,334 | -0.74% |
| 2024-06-05 | 34.79 | 34.88 | 33.68 | 33.68 | 33.14 | qfq | 567,217 | 19,478,203 | -1.43% |
| 2024-06-04 | 33.93 | 34.35 | 33.52 | 34.17 | 33.62 | qfq | 516,929 | 17,513,841 | 0.71% |
| 2024-06-03 | 34.03 | 34.49 | 33.61 | 33.93 | 33.39 | qfq | 481,885 | 16,417,261 | 0.06% |
| 2024-05-31 | 33.77 | 34.33 | 33.77 | 33.91 | 33.37 | qfq | 481,746 | 16,391,731 | -0.12% |
| 2024-05-30 | 33.98 | 34.37 | 33.45 | 33.95 | 33.41 | qfq | 548,027 | 18,626,817 | -0.73% |
| 2024-05-29 | 34.56 | 34.87 | 34.10 | 34.20 | 33.07 | qfq | 504,808 | 17,372,850 | -1.01% |
| 2024-05-28 | 34.08 | 35.00 | 33.63 | 34.55 | 33.41 | qfq | 1,048,574 | 36,244,696 | 1.98% |
| 2024-05-27 | 32.88 | 33.89 | 32.66 | 33.88 | 32.76 | qfq | 854,446 | 28,480,245 | 2.92% |
| 2024-05-24 | 33.00 | 33.39 | 32.76 | 32.92 | 31.83 | qfq | 665,032 | 21,929,640 | -0.48% |
| 2024-05-23 | 33.55 | 33.79 | 33.05 | 33.08 | 31.98 | qfq | 630,175 | 21,011,432 | -1.49% |
| 2024-05-22 | 33.60 | 33.82 | 33.20 | 33.58 | 32.47 | qfq | 702,039 | 23,549,509 | -0.21% |
| 2024-05-21 | 34.44 | 34.60 | 33.56 | 33.65 | 32.54 | qfq | 736,840 | 24,894,774 | -1.75% |
| 2024-05-20 | 34.01 | 34.98 | 33.96 | 34.25 | 33.12 | qfq | 897,237 | 30,947,958 | 0.74% |
| 2024-05-17 | 34.03 | 34.35 | 33.79 | 34.00 | 32.87 | qfq | 829,978 | 28,218,581 | 0.18% |
| 2024-05-16 | 34.57 | 34.74 | 33.88 | 33.94 | 32.82 | qfq | 642,546 | 22,013,633 | -1.51% |
| 2024-05-15 | 34.51 | 34.66 | 33.68 | 34.46 | 33.32 | qfq | 765,148 | 26,197,061 | -0.35% |
| 2024-05-14 | 34.72 | 35.26 | 34.39 | 34.58 | 33.44 | qfq | 741,795 | 25,762,682 | -0.32% |
| 2024-05-13 | 35.60 | 35.65 | 34.11 | 34.69 | 33.54 | qfq | 2,542,399 | 88,536,185 | -3.40% |
| 2024-05-10 | 36.68 | 36.68 | 35.68 | 35.91 | 34.72 | qfq | 1,147,107 | 41,286,695 | -1.86% |
| 2024-05-09 | 36.50 | 37.16 | 36.43 | 36.59 | 35.38 | qfq | 1,349,432 | 49,632,913 | 0.63% |
| 2024-05-08 | 36.71 | 36.96 | 36.20 | 36.36 | 35.16 | qfq | 924,105 | 33,789,742 | -1.36% |
| 2024-05-07 | 36.40 | 37.28 | 36.33 | 36.86 | 35.64 | qfq | 1,293,076 | 47,773,355 | 0.99% |
| 2024-05-06 | 36.22 | 36.99 | 36.22 | 36.50 | 35.29 | qfq | 1,527,824 | 55,928,982 | 1.93% |
| 2024-04-30 | 36.67 | 37.20 | 35.60 | 35.81 | 34.62 | qfq | 2,837,251 | 102,913,664 | -2.35% |
| 2024-04-29 | 37.41 | 37.41 | 35.80 | 36.67 | 35.46 | qfq | 5,227,623 | 190,319,721 | -3.04% |
| 2024-04-26 | 36.70 | 37.82 | 36.47 | 37.82 | 36.57 | qfq | 1,810,346 | 67,530,337 | 3.08% |
| 2024-04-25 | 36.80 | 36.98 | 36.25 | 36.69 | 35.48 | qfq | 1,190,815 | 43,613,239 | 0.14% |
| 2024-04-24 | 35.62 | 36.69 | 35.60 | 36.64 | 35.43 | qfq | 1,490,673 | 53,953,531 | 2.92% |
| 2024-04-23 | 35.95 | 36.27 | 35.05 | 35.60 | 34.42 | qfq | 1,422,009 | 50,576,909 | -1.06% |
| 2024-04-22 | 35.31 | 36.56 | 34.80 | 35.98 | 34.79 | qfq | 1,920,634 | 69,086,663 | 1.90% |
| 2024-04-19 | 35.51 | 35.85 | 34.50 | 35.31 | 34.14 | qfq | 1,280,295 | 44,849,190 | -0.81% |
| 2024-04-18 | 35.65 | 36.34 | 35.36 | 35.60 | 34.42 | qfq | 1,222,399 | 43,885,208 | -0.42% |
| 2024-04-17 | 34.57 | 35.76 | 34.01 | 35.75 | 34.57 | qfq | 1,386,915 | 48,950,485 | 4.38% |
| 2024-04-16 | 35.38 | 35.59 | 33.90 | 34.25 | 33.12 | qfq | 1,757,654 | 60,801,382 | -4.33% |
| 2024-04-15 | 36.00 | 36.30 | 34.90 | 35.80 | 34.61 | qfq | 1,538,843 | 54,694,930 | -0.58% |
| 2024-04-12 | 36.10 | 36.80 | 35.81 | 36.01 | 34.82 | qfq | 1,156,377 | 41,996,959 | 0.03% |
| 2024-04-11 | 35.69 | 36.56 | 35.52 | 36.00 | 34.81 | qfq | 1,250,232 | 45,162,322 | 0.59% |
| 2024-04-10 | 36.88 | 36.95 | 35.50 | 35.79 | 34.60 | qfq | 1,292,672 | 46,447,704 | -1.92% |
| 2024-04-09 | 37.30 | 37.30 | 35.60 | 36.49 | 35.28 | qfq | 2,238,088 | 81,118,567 | -1.08% |
| 2024-04-08 | 37.09 | 38.85 | 36.89 | 36.89 | 35.67 | qfq | 3,213,475 | 121,144,658 | 1.18% |
| 2024-04-03 | 36.39 | 36.79 | 35.88 | 36.46 | 35.25 | qfq | 1,141,547 | 41,504,518 | -0.52% |
| 2024-04-02 | 37.50 | 38.10 | 36.36 | 36.65 | 35.44 | qfq | 1,532,078 | 56,548,637 | -2.19% |
| 2024-04-01 | 37.19 | 37.55 | 36.91 | 37.47 | 36.23 | qfq | 999,776 | 37,196,405 | 0.75% |
| 2024-03-29 | 36.70 | 37.48 | 36.30 | 37.19 | 35.96 | qfq | 1,384,986 | 51,489,340 | 2.17% |
| 2024-03-28 | 35.79 | 37.00 | 35.50 | 36.40 | 35.19 | qfq | 1,448,830 | 52,807,176 | 1.65% |
| 2024-03-27 | 37.33 | 37.50 | 35.56 | 35.81 | 34.62 | qfq | 1,650,065 | 59,717,719 | -4.10% |
| 2024-03-26 | 37.55 | 37.80 | 36.20 | 37.34 | 36.10 | qfq | 2,085,476 | 76,956,613 | -0.03% |
| 2024-03-25 | 38.49 | 38.58 | 37.35 | 37.35 | 36.11 | qfq | 1,239,566 | 47,139,964 | -2.48% |
| 2024-03-22 | 38.51 | 38.89 | 38.00 | 38.30 | 37.03 | qfq | 1,662,488 | 64,087,293 | -0.42% |
| 2024-03-21 | 39.17 | 39.95 | 38.39 | 38.46 | 37.19 | qfq | 1,766,786 | 68,697,549 | -1.81% |
| 2024-03-20 | 39.20 | 39.70 | 38.51 | 39.17 | 37.87 | qfq | 1,760,534 | 68,713,986 | -0.73% |
| 2024-03-19 | 39.19 | 40.68 | 38.60 | 39.46 | 38.15 | qfq | 2,398,184 | 94,056,009 | 0.15% |
| 2024-03-18 | 39.77 | 39.82 | 38.40 | 39.40 | 38.10 | qfq | 2,006,726 | 78,327,128 | 1.16% |
| 2024-03-15 | 38.00 | 39.00 | 37.56 | 38.95 | 37.66 | qfq | 1,974,433 | 76,039,491 | 2.72% |
| 2024-03-14 | 39.06 | 39.38 | 37.47 | 37.92 | 36.66 | qfq | 1,889,562 | 71,983,561 | -0.03% |
| 2024-03-13 | 38.49 | 39.50 | 37.80 | 37.93 | 36.67 | qfq | 1,747,793 | 67,484,765 | -0.97% |
| 2024-03-12 | 37.86 | 38.88 | 37.61 | 38.30 | 37.03 | qfq | 2,274,401 | 87,152,331 | 0.60% |
| 2024-03-11 | 37.51 | 38.46 | 36.88 | 38.07 | 36.81 | qfq | 2,420,139 | 90,465,510 | -0.13% |
| 2024-03-08 | 34.71 | 39.80 | 34.36 | 38.12 | 36.86 | qfq | 5,730,591 | 213,666,436 | 9.82% |
| 2024-03-07 | 35.69 | 36.30 | 34.00 | 34.71 | 33.56 | qfq | 2,497,625 | 87,586,771 | -2.09% |
| 2024-03-06 | 34.86 | 35.73 | 34.50 | 35.45 | 34.28 | qfq | 2,027,078 | 71,438,444 | 0.77% |
| 2024-03-05 | 35.95 | 36.13 | 34.82 | 35.18 | 34.02 | qfq | 2,003,547 | 71,006,159 | -2.74% |
| 2024-03-04 | 35.00 | 36.35 | 34.23 | 36.17 | 34.97 | qfq | 2,962,264 | 105,103,020 | 2.76% |
| 2024-03-01 | 34.90 | 35.68 | 34.31 | 35.20 | 34.03 | qfq | 2,302,692 | 80,820,204 | 0.66% |
| 2024-02-29 | 32.00 | 34.99 | 31.88 | 34.97 | 33.81 | qfq | 3,222,694 | 109,298,322 | 7.01% |
| 2024-02-28 | 34.95 | 35.58 | 32.67 | 32.68 | 31.60 | qfq | 3,822,880 | 130,459,012 | -7.94% |
| 2024-02-27 | 35.06 | 36.00 | 33.58 | 35.50 | 34.32 | qfq | 5,982,244 | 205,926,290 | -0.50% |
| 2024-02-26 | 32.04 | 35.68 | 31.57 | 35.68 | 34.50 | qfq | 6,419,521 | 218,681,384 | 20.01% |
| 2024-02-23 | 29.00 | 29.73 | 28.66 | 29.73 | 28.75 | qfq | 1,554,370 | 45,603,484 | 2.59% |
| 2024-02-22 | 28.33 | 28.99 | 28.33 | 28.98 | 28.02 | qfq | 1,152,415 | 33,057,012 | 1.68% |
| 2024-02-21 | 27.90 | 29.25 | 27.50 | 28.50 | 27.56 | qfq | 1,598,668 | 45,768,275 | 1.35% |
| 2024-02-20 | 28.00 | 28.19 | 27.30 | 28.12 | 27.19 | qfq | 1,192,539 | 33,100,707 | 0.57% |
| 2024-02-19 | 27.40 | 29.19 | 27.40 | 27.96 | 27.03 | qfq | 2,310,733 | 65,322,703 | 3.63% |
| 2024-02-08 | 24.94 | 26.99 | 24.40 | 26.98 | 26.09 | qfq | 2,357,341 | 61,036,022 | 9.10% |
| 2024-02-07 | 23.98 | 25.25 | 23.43 | 24.73 | 23.91 | qfq | 2,512,179 | 61,628,675 | 4.52% |
| 2024-02-06 | 22.00 | 24.00 | 21.12 | 23.66 | 22.88 | qfq | 3,034,678 | 68,617,055 | 6.15% |
| 2024-02-05 | 24.20 | 24.20 | 21.16 | 22.29 | 21.55 | qfq | 3,293,372 | 73,555,364 | -9.94% |
| 2024-02-02 | 26.20 | 26.38 | 23.63 | 24.75 | 23.93 | qfq | 1,780,475 | 44,436,463 | -4.77% |
| 2024-02-01 | 26.38 | 26.78 | 25.55 | 25.99 | 25.13 | qfq | 1,825,501 | 47,576,859 | -2.18% |
| 2024-01-31 | 28.08 | 28.68 | 26.40 | 26.57 | 25.69 | qfq | 1,285,048 | 35,033,360 | -5.41% |
| 2024-01-30 | 28.50 | 29.49 | 28.00 | 28.09 | 27.16 | qfq | 1,058,196 | 30,558,679 | -3.57% |
| 2024-01-29 | 30.95 | 30.95 | 29.10 | 29.13 | 28.17 | qfq | 961,082 | 28,570,979 | -4.71% |
| 2024-01-26 | 31.25 | 31.64 | 30.40 | 30.57 | 29.56 | qfq | 792,933 | 24,486,247 | -2.18% |
| 2024-01-25 | 30.00 | 31.38 | 29.81 | 31.25 | 30.22 | qfq | 1,160,795 | 35,669,630 | 4.17% |
| 2024-01-24 | 29.92 | 30.65 | 28.58 | 30.00 | 29.01 | qfq | 1,926,925 | 56,630,259 | 0.00% |
| 2024-01-23 | 29.71 | 30.37 | 29.13 | 30.00 | 29.01 | qfq | 1,324,710 | 39,500,506 | 1.01% |
| 2024-01-22 | 32.15 | 32.15 | 29.32 | 29.70 | 28.72 | qfq | 1,724,630 | 52,886,691 | -7.36% |
| 2024-01-19 | 32.34 | 32.77 | 31.99 | 32.06 | 31.00 | qfq | 797,395 | 25,750,201 | -0.12% |
| 2024-01-18 | 32.46 | 32.52 | 31.45 | 32.10 | 31.04 | qfq | 1,209,571 | 38,587,784 | -1.77% |
| 2024-01-17 | 33.93 | 33.93 | 32.50 | 32.68 | 31.60 | qfq | 744,567 | 24,642,536 | -3.68% |
| 2024-01-16 | 33.98 | 34.27 | 33.28 | 33.93 | 32.81 | qfq | 717,790 | 24,115,253 | 0.00% |
| 2024-01-15 | 33.76 | 34.32 | 33.16 | 33.93 | 32.81 | qfq | 691,944 | 23,415,137 | 0.53% |
| 2024-01-12 | 34.24 | 34.50 | 33.66 | 33.75 | 32.63 | qfq | 796,211 | 27,085,379 | -2.43% |
| 2024-01-11 | 33.28 | 34.76 | 33.28 | 34.59 | 33.44 | qfq | 1,288,499 | 43,973,111 | 3.59% |
| 2024-01-10 | 33.95 | 34.18 | 32.94 | 33.39 | 32.28 | qfq | 918,618 | 30,832,238 | -1.65% |
| 2024-01-09 | 34.30 | 34.77 | 33.71 | 33.95 | 32.83 | qfq | 894,078 | 30,648,663 | 0.53% |
| 2024-01-08 | 35.00 | 35.00 | 33.60 | 33.77 | 32.65 | qfq | 779,911 | 26,482,448 | -2.20% |
| 2024-01-05 | 35.02 | 35.45 | 34.29 | 34.53 | 33.39 | qfq | 856,792 | 29,797,114 | -1.23% |
| 2024-01-04 | 35.73 | 35.73 | 34.68 | 34.96 | 33.80 | qfq | 942,338 | 32,961,303 | -1.55% |
| 2024-01-03 | 36.02 | 36.02 | 35.16 | 35.51 | 34.33 | qfq | 979,739 | 34,777,106 | -1.42% |
| 2024-01-02 | 37.41 | 37.59 | 35.97 | 36.02 | 34.83 | qfq | 1,139,964 | 41,736,368 | -4.00% |
| 2023-12-29 | 36.37 | 37.82 | 36.37 | 37.52 | 36.28 | qfq | 993,882 | 37,093,156 | 2.94% |
| 2023-12-28 | 35.85 | 36.90 | 35.45 | 36.45 | 35.24 | qfq | 930,130 | 33,880,551 | 1.48% |
| 2023-12-27 | 35.80 | 36.10 | 35.36 | 35.92 | 34.73 | qfq | 859,165 | 30,641,061 | 0.00% |
| 2023-12-26 | 36.29 | 36.29 | 35.38 | 35.92 | 34.73 | qfq | 618,121 | 22,134,092 | -1.35% |
| 2023-12-25 | 36.05 | 37.20 | 36.05 | 36.41 | 35.20 | qfq | 961,157 | 35,323,197 | 0.30% |
| 2023-12-22 | 37.22 | 37.22 | 36.15 | 36.30 | 35.10 | qfq | 812,075 | 29,678,587 | -1.87% |
| 2023-12-21 | 36.76 | 37.36 | 35.94 | 36.99 | 35.77 | qfq | 786,888 | 28,824,119 | 0.63% |
| 2023-12-20 | 37.57 | 37.95 | 36.66 | 36.76 | 35.54 | qfq | 595,180 | 22,060,435 | -1.16% |
| 2023-12-19 | 36.80 | 37.64 | 36.57 | 37.19 | 35.96 | qfq | 676,105 | 25,092,983 | 1.00% |
| 2023-12-18 | 37.35 | 37.35 | 36.60 | 36.82 | 35.60 | qfq | 794,045 | 29,360,896 | -1.31% |
| 2023-12-15 | 37.65 | 37.94 | 37.27 | 37.31 | 36.07 | qfq | 572,788 | 21,498,001 | -0.82% |
| 2023-12-14 | 37.80 | 38.31 | 37.62 | 37.62 | 36.37 | qfq | 540,237 | 20,491,216 | -0.45% |
| 2023-12-13 | 37.80 | 38.48 | 37.48 | 37.79 | 36.54 | qfq | 852,529 | 32,308,403 | 0.13% |
| 2023-12-12 | 39.11 | 39.13 | 37.70 | 37.74 | 36.49 | qfq | 1,802,275 | 68,708,329 | -3.77% |
| 2023-12-11 | 38.42 | 39.30 | 37.68 | 39.22 | 37.92 | qfq | 1,245,449 | 48,086,413 | 2.00% |
| 2023-12-08 | 37.91 | 39.15 | 37.88 | 38.45 | 37.18 | qfq | 1,363,958 | 52,673,519 | 1.37% |
| 2023-12-07 | 37.50 | 38.30 | 37.40 | 37.93 | 36.67 | qfq | 1,132,244 | 42,994,708 | 0.82% |
| 2023-12-06 | 37.78 | 38.28 | 37.49 | 37.62 | 36.37 | qfq | 1,128,372 | 42,684,684 | 0.03% |
| 2023-12-05 | 38.62 | 38.62 | 37.61 | 37.61 | 36.36 | qfq | 1,100,518 | 41,793,612 | -2.51% |
| 2023-12-04 | 38.80 | 39.40 | 38.51 | 38.58 | 37.30 | qfq | 1,079,110 | 42,060,314 | -0.36% |
| 2023-12-01 | 39.17 | 39.45 | 38.30 | 38.72 | 37.44 | qfq | 1,039,187 | 40,171,769 | -0.92% |
| 2023-11-30 | 39.50 | 40.00 | 38.60 | 39.08 | 37.79 | qfq | 1,500,143 | 58,626,628 | -1.76% |
| 2023-11-29 | 39.76 | 40.32 | 39.52 | 39.78 | 38.46 | qfq | 1,285,989 | 51,357,337 | 1.20% |
| 2023-11-28 | 39.32 | 40.16 | 38.93 | 39.31 | 38.01 | qfq | 1,254,579 | 49,572,509 | -0.73% |
| 2023-11-27 | 39.11 | 39.85 | 39.11 | 39.60 | 38.29 | qfq | 1,039,300 | 41,020,285 | 0.99% |
| 2023-11-24 | 40.15 | 40.20 | 39.12 | 39.21 | 37.91 | qfq | 1,238,233 | 48,787,817 | -2.41% |
| 2023-11-23 | 39.50 | 40.55 | 39.26 | 40.18 | 38.85 | qfq | 1,143,361 | 45,813,109 | 1.23% |
| 2023-11-22 | 40.10 | 40.83 | 39.62 | 39.69 | 38.38 | qfq | 901,778 | 36,154,323 | -1.88% |
| 2023-11-21 | 40.78 | 41.36 | 40.23 | 40.45 | 39.11 | qfq | 1,436,775 | 58,414,181 | -0.66% |
| 2023-11-20 | 40.28 | 40.88 | 40.03 | 40.72 | 39.37 | qfq | 1,760,485 | 71,374,237 | 2.57% |
| 2023-11-17 | 39.36 | 40.29 | 38.81 | 39.70 | 38.39 | qfq | 1,585,228 | 62,638,344 | 1.51% |
| 2023-11-16 | 39.82 | 40.10 | 39.10 | 39.11 | 37.82 | qfq | 1,121,839 | 44,312,388 | -1.78% |
| 2023-11-15 | 40.50 | 40.90 | 39.30 | 39.82 | 38.50 | qfq | 1,789,388 | 71,373,210 | -0.95% |
| 2023-11-14 | 38.50 | 40.60 | 38.35 | 40.20 | 38.87 | qfq | 2,806,673 | 112,095,134 | 4.09% |
| 2023-11-13 | 38.82 | 39.21 | 38.32 | 38.62 | 37.34 | qfq | 1,834,519 | 70,849,210 | 0.13% |
| 2023-11-10 | 38.26 | 39.25 | 37.79 | 38.57 | 37.29 | qfq | 1,595,231 | 61,647,625 | 0.44% |
| 2023-11-09 | 38.31 | 39.11 | 38.11 | 38.40 | 37.13 | qfq | 1,927,297 | 74,231,980 | -0.54% |
| 2023-11-08 | 36.96 | 39.35 | 36.61 | 38.61 | 37.33 | qfq | 3,673,037 | 140,115,031 | 3.37% |
| 2023-11-07 | 37.30 | 37.61 | 36.83 | 37.35 | 36.11 | qfq | 1,373,074 | 51,117,416 | -0.16% |
| 2023-11-06 | 36.80 | 37.50 | 36.08 | 37.41 | 36.17 | qfq | 2,041,428 | 75,395,787 | 2.89% |
| 2023-11-03 | 34.98 | 36.43 | 34.70 | 36.36 | 35.16 | qfq | 1,918,466 | 68,618,768 | 5.61% |
| 2023-11-02 | 35.87 | 36.16 | 34.32 | 34.43 | 33.29 | qfq | 1,151,377 | 40,472,667 | -3.45% |
| 2023-11-01 | 35.17 | 36.54 | 35.02 | 35.66 | 34.48 | qfq | 2,491,815 | 89,891,227 | 2.21% |
| 2023-10-31 | 34.45 | 35.48 | 34.45 | 34.89 | 33.73 | qfq | 1,723,284 | 60,411,536 | 1.25% |
| 2023-10-30 | 32.80 | 34.74 | 32.63 | 34.46 | 33.32 | qfq | 1,762,045 | 59,704,274 | 4.30% |
| 2023-10-27 | 32.40 | 33.40 | 31.85 | 33.04 | 31.95 | qfq | 1,263,052 | 41,276,823 | 1.54% |
| 2023-10-26 | 31.96 | 32.54 | 31.11 | 32.54 | 31.46 | qfq | 1,119,911 | 35,668,775 | 0.59% |
| 2023-10-25 | 32.50 | 32.97 | 32.22 | 32.35 | 31.28 | qfq | 872,373 | 28,372,074 | 0.31% |
| 2023-10-24 | 31.96 | 32.90 | 31.80 | 32.25 | 31.18 | qfq | 902,234 | 29,096,268 | 0.94% |
| 2023-10-23 | 32.05 | 32.62 | 31.68 | 31.95 | 30.89 | qfq | 784,951 | 25,243,735 | -0.65% |
| 2023-10-20 | 32.95 | 33.36 | 32.12 | 32.16 | 31.10 | qfq | 1,047,023 | 34,135,015 | -2.34% |
| 2023-10-19 | 32.86 | 34.07 | 32.57 | 32.93 | 31.84 | qfq | 950,224 | 31,778,280 | -0.18% |
| 2023-10-18 | 33.32 | 33.66 | 32.81 | 32.99 | 31.90 | qfq | 969,329 | 32,080,397 | -1.55% |
| 2023-10-17 | 34.15 | 34.74 | 33.30 | 33.51 | 32.40 | qfq | 1,695,162 | 57,173,143 | -2.10% |
| 2023-10-16 | 36.01 | 36.26 | 33.77 | 34.23 | 33.10 | qfq | 2,238,864 | 77,377,408 | -5.18% |
| 2023-10-13 | 36.07 | 36.99 | 35.42 | 36.10 | 34.90 | qfq | 2,075,437 | 74,879,481 | -0.82% |
| 2023-10-12 | 38.99 | 39.08 | 36.25 | 36.40 | 35.19 | qfq | 2,209,811 | 82,379,482 | -6.19% |
| 2023-10-11 | 37.98 | 39.07 | 37.72 | 38.80 | 37.52 | qfq | 897,305 | 34,595,100 | 2.13% |
| 2023-10-10 | 39.95 | 39.95 | 37.93 | 37.99 | 36.73 | qfq | 869,554 | 33,521,185 | -3.60% |
| 2023-10-09 | 39.00 | 39.87 | 38.63 | 39.41 | 38.11 | qfq | 1,043,942 | 41,169,734 | 1.44% |
| 2023-09-28 | 38.47 | 39.10 | 38.38 | 38.85 | 37.56 | qfq | 755,144 | 29,316,738 | 1.44% |
| 2023-09-27 | 38.35 | 39.27 | 38.11 | 38.30 | 37.03 | qfq | 728,923 | 28,148,456 | -0.44% |
| 2023-09-26 | 38.79 | 38.98 | 38.05 | 38.47 | 37.20 | qfq | 534,110 | 20,528,345 | -1.13% |
| 2023-09-25 | 38.28 | 39.37 | 37.90 | 38.91 | 37.62 | qfq | 1,159,277 | 44,811,677 | 2.37% |
| 2023-09-22 | 36.43 | 38.19 | 36.43 | 38.01 | 36.75 | qfq | 788,269 | 29,618,878 | 3.40% |
| 2023-09-21 | 37.04 | 37.28 | 36.64 | 36.76 | 35.54 | qfq | 502,810 | 18,551,474 | -1.05% |
| 2023-09-20 | 37.75 | 38.13 | 36.98 | 37.15 | 35.92 | qfq | 552,900 | 20,732,509 | -2.49% |
| 2023-09-19 | 38.12 | 38.40 | 37.42 | 38.10 | 36.84 | qfq | 724,119 | 27,497,390 | -0.55% |
| 2023-09-18 | 37.98 | 38.91 | 37.38 | 38.31 | 37.04 | qfq | 815,100 | 31,273,185 | 1.00% |
| 2023-09-15 | 37.81 | 38.45 | 37.20 | 37.93 | 36.67 | qfq | 680,703 | 25,707,021 | 0.66% |
| 2023-09-14 | 38.58 | 38.75 | 37.38 | 37.68 | 36.43 | qfq | 879,527 | 33,273,122 | -2.33% |
| 2023-09-13 | 40.74 | 40.79 | 38.05 | 38.58 | 37.30 | qfq | 2,671,705 | 104,193,910 | -5.81% |
| 2023-09-12 | 41.50 | 42.12 | 40.24 | 40.96 | 39.60 | qfq | 3,001,186 | 123,670,807 | 1.71% |
| 2023-09-11 | 40.05 | 41.00 | 39.90 | 40.27 | 38.94 | qfq | 1,074,080 | 43,468,144 | 0.55% |
| 2023-09-08 | 39.89 | 40.33 | 39.58 | 40.05 | 38.72 | qfq | 682,630 | 27,278,062 | 1.21% |
| 2023-09-07 | 40.49 | 40.49 | 39.46 | 39.57 | 38.26 | qfq | 762,378 | 30,400,719 | -2.49% |
| 2023-09-06 | 40.00 | 40.77 | 39.50 | 40.58 | 39.24 | qfq | 934,487 | 37,594,920 | 0.82% |
| 2023-09-05 | 40.29 | 40.70 | 39.91 | 40.25 | 38.92 | qfq | 745,694 | 30,078,340 | 0.25% |
| 2023-09-04 | 40.50 | 40.79 | 39.50 | 40.15 | 38.82 | qfq | 1,109,157 | 44,333,541 | -0.30% |
| 2023-09-01 | 40.59 | 40.68 | 39.75 | 40.27 | 38.94 | qfq | 630,214 | 25,306,111 | -0.79% |
| 2023-08-31 | 40.80 | 40.98 | 40.20 | 40.59 | 39.25 | qfq | 779,951 | 31,672,890 | -0.07% |
| 2023-08-30 | 39.66 | 40.87 | 39.37 | 40.62 | 39.28 | qfq | 1,725,703 | 69,768,128 | 3.23% |
| 2023-08-29 | 37.50 | 39.70 | 37.00 | 39.35 | 38.05 | qfq | 1,912,293 | 74,272,266 | 7.22% |
| 2023-08-28 | 38.28 | 39.09 | 36.40 | 36.70 | 35.48 | qfq | 1,486,365 | 55,928,642 | 0.88% |
| 2023-08-25 | 37.55 | 37.57 | 36.00 | 36.38 | 35.18 | qfq | 1,187,854 | 43,562,530 | -3.96% |
| 2023-08-24 | 37.30 | 38.37 | 36.87 | 37.88 | 36.63 | qfq | 716,361 | 27,000,074 | 1.75% |
| 2023-08-23 | 38.58 | 38.59 | 37.21 | 37.23 | 36.00 | qfq | 685,124 | 25,846,332 | -3.55% |
| 2023-08-22 | 38.57 | 39.58 | 37.60 | 38.60 | 37.32 | qfq | 1,170,495 | 44,789,876 | 0.03% |
| 2023-08-21 | 38.69 | 39.16 | 38.50 | 38.59 | 37.31 | qfq | 488,489 | 18,980,725 | -0.26% |
| 2023-08-18 | 38.98 | 39.88 | 38.60 | 38.69 | 37.41 | qfq | 767,866 | 30,151,209 | -0.85% |
| 2023-08-17 | 37.70 | 39.08 | 37.32 | 39.02 | 37.73 | qfq | 1,056,233 | 40,819,703 | 2.87% |
| 2023-08-16 | 38.22 | 38.70 | 37.67 | 37.93 | 36.67 | qfq | 768,894 | 29,310,633 | -1.74% |
| 2023-08-15 | 38.88 | 39.24 | 38.10 | 38.60 | 37.32 | qfq | 878,331 | 33,999,022 | -0.49% |
| 2023-08-14 | 39.86 | 40.17 | 37.90 | 38.79 | 37.51 | qfq | 2,159,916 | 83,474,302 | -2.68% |
| 2023-08-11 | 41.86 | 41.87 | 39.86 | 39.86 | 38.54 | qfq | 1,166,595 | 47,470,786 | -4.78% |
| 2023-08-10 | 40.99 | 42.45 | 39.50 | 41.86 | 40.47 | qfq | 1,827,081 | 75,440,492 | 1.65% |
| 2023-08-09 | 43.65 | 44.28 | 40.68 | 41.18 | 39.82 | qfq | 3,287,455 | 138,254,558 | -5.09% |
| 2023-08-08 | 41.71 | 44.28 | 41.02 | 43.39 | 41.95 | qfq | 3,280,697 | 140,490,728 | 3.78% |
| 2023-08-07 | 41.82 | 42.82 | 41.72 | 41.81 | 40.43 | qfq | 932,240 | 39,369,993 | -0.90% |
| 2023-08-04 | 41.15 | 42.30 | 40.80 | 42.19 | 40.79 | qfq | 1,372,115 | 57,297,411 | 3.03% |
| 2023-08-03 | 41.18 | 41.76 | 40.71 | 40.95 | 39.59 | qfq | 967,014 | 39,727,140 | -1.54% |
| 2023-08-02 | 41.70 | 42.12 | 41.00 | 41.59 | 40.21 | qfq | 847,620 | 35,126,696 | -0.55% |
| 2023-08-01 | 41.56 | 42.28 | 41.01 | 41.82 | 40.44 | qfq | 1,257,958 | 52,588,310 | 1.58% |
| 2023-07-31 | 41.61 | 42.40 | 41.00 | 41.17 | 39.81 | qfq | 1,391,251 | 57,686,299 | -1.13% |
| 2023-07-28 | 41.39 | 42.18 | 40.58 | 41.64 | 40.26 | qfq | 1,783,345 | 73,982,041 | -0.69% |
| 2023-07-27 | 40.48 | 42.80 | 40.38 | 41.93 | 40.54 | qfq | 3,813,889 | 159,601,811 | 5.06% |
| 2023-07-26 | 40.61 | 40.85 | 39.60 | 39.91 | 38.59 | qfq | 1,023,920 | 41,087,693 | -2.30% |
| 2023-07-25 | 40.70 | 41.29 | 39.89 | 40.85 | 39.50 | qfq | 1,370,651 | 55,750,595 | 1.69% |
| 2023-07-24 | 40.24 | 40.56 | 39.80 | 40.17 | 38.84 | qfq | 1,057,710 | 42,524,875 | 0.05% |
| 2023-07-21 | 40.95 | 41.50 | 40.08 | 40.15 | 38.82 | qfq | 1,050,372 | 42,587,925 | -2.00% |
| 2023-07-20 | 42.62 | 42.62 | 40.94 | 40.97 | 39.61 | qfq | 1,493,969 | 62,182,149 | -3.69% |
| 2023-07-19 | 43.63 | 43.72 | 42.36 | 42.54 | 41.13 | qfq | 1,334,653 | 57,126,311 | -1.98% |
| 2023-07-18 | 44.52 | 45.00 | 43.10 | 43.40 | 41.96 | qfq | 2,029,473 | 88,985,177 | -3.75% |
| 2023-07-17 | 44.00 | 45.98 | 43.60 | 45.09 | 43.60 | qfq | 2,320,546 | 104,520,029 | 2.48% |