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
方邦股份688020.SH
最近收盘价142.002026-07-17
最近交易日2026-07-17
成交量（股）3,598,545
成交额（元）543,224,323
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2025-06-20 | cash_dividend | 0.18676 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.18694 | — | — | — | 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 | 166.44 | 166.86 | 140.18 | 142.00 | 142.00 | qfq | 3,598,545 | 543,224,323 | -13.85% |
| 2026-07-16 | 178.34 | 182.10 | 161.41 | 164.82 | 164.82 | qfq | 3,171,856 | 542,202,186 | -7.58% |
| 2026-07-15 | 185.36 | 190.97 | 177.02 | 178.34 | 178.34 | qfq | 3,744,644 | 687,963,473 | -1.51% |
| 2026-07-14 | 171.00 | 183.00 | 165.02 | 181.07 | 181.07 | qfq | 3,405,493 | 596,628,715 | 7.81% |
| 2026-07-13 | 193.81 | 198.00 | 166.17 | 167.96 | 167.96 | qfq | 4,460,790 | 802,139,858 | -12.99% |
| 2026-07-10 | 206.41 | 209.99 | 191.00 | 193.04 | 193.04 | qfq | 3,641,516 | 739,469,845 | -6.47% |
| 2026-07-09 | 191.97 | 206.39 | 186.43 | 206.39 | 206.39 | qfq | 3,698,050 | 723,493,042 | 8.06% |
| 2026-07-08 | 210.00 | 210.60 | 190.00 | 191.00 | 191.00 | qfq | 3,792,862 | 747,074,367 | -7.23% |
| 2026-07-07 | 221.07 | 223.12 | 202.05 | 205.88 | 205.88 | qfq | 4,328,739 | 909,469,354 | -7.19% |
| 2026-07-06 | 250.52 | 257.99 | 221.02 | 221.84 | 221.84 | qfq | 4,193,621 | 981,127,101 | -9.68% |
| 2026-07-03 | 221.00 | 256.00 | 221.00 | 245.61 | 245.61 | qfq | 5,208,511 | 1,258,000,618 | 7.13% |
| 2026-07-02 | 240.00 | 260.00 | 227.29 | 229.26 | 229.26 | qfq | 5,671,715 | 1,371,676,015 | -15.11% |
| 2026-07-01 | 268.00 | 290.00 | 257.08 | 270.08 | 270.08 | qfq | 5,276,438 | 1,448,664,447 | 8.21% |
| 2026-06-30 | 222.00 | 254.79 | 221.78 | 249.60 | 249.60 | qfq | 4,973,213 | 1,214,579,058 | 12.43% |
| 2026-06-29 | 229.01 | 243.38 | 209.99 | 222.00 | 222.00 | qfq | 5,902,278 | 1,323,742,653 | -3.53% |
| 2026-06-26 | 225.00 | 235.74 | 220.01 | 230.12 | 230.12 | qfq | 3,808,429 | 865,865,507 | -0.58% |
| 2026-06-25 | 230.00 | 234.04 | 222.00 | 231.46 | 231.46 | qfq | 3,799,285 | 866,425,530 | 0.88% |
| 2026-06-24 | 229.00 | 234.60 | 219.00 | 229.44 | 229.44 | qfq | 4,556,311 | 1,040,958,517 | -0.07% |
| 2026-06-23 | 250.00 | 250.98 | 226.14 | 229.61 | 229.61 | qfq | 5,374,967 | 1,263,067,148 | -9.53% |
| 2026-06-22 | 248.00 | 257.92 | 236.33 | 253.80 | 253.80 | qfq | 5,264,225 | 1,308,005,535 | 7.54% |
| 2026-06-18 | 228.13 | 239.68 | 224.00 | 236.00 | 236.00 | qfq | 4,931,691 | 1,145,893,894 | 1.59% |
| 2026-06-17 | 231.90 | 238.80 | 221.98 | 232.31 | 232.31 | qfq | 5,612,321 | 1,287,099,436 | 0.22% |
| 2026-06-16 | 230.00 | 244.88 | 224.89 | 231.80 | 231.80 | qfq | 7,752,413 | 1,822,581,454 | 2.02% |
| 2026-06-15 | 200.10 | 229.80 | 200.10 | 227.20 | 227.20 | qfq | 8,456,059 | 1,870,413,931 | 18.64% |
| 2026-06-12 | 193.00 | 211.00 | 182.33 | 191.50 | 191.50 | qfq | 7,833,620 | 1,540,800,604 | 7.58% |
| 2026-06-11 | 160.00 | 187.00 | 160.00 | 178.00 | 178.00 | qfq | 8,572,393 | 1,537,011,859 | 11.25% |
| 2026-06-10 | 145.99 | 162.64 | 144.00 | 160.00 | 160.00 | qfq | 7,817,121 | 1,203,667,927 | 8.31% |
| 2026-06-09 | 134.10 | 150.05 | 131.90 | 147.72 | 147.72 | qfq | 5,289,754 | 750,183,128 | 13.63% |
| 2026-06-08 | 128.10 | 135.38 | 128.00 | 130.00 | 130.00 | qfq | 3,844,003 | 505,772,771 | -5.58% |
| 2026-06-05 | 142.43 | 145.77 | 137.28 | 137.68 | 137.68 | qfq | 2,920,302 | 413,262,483 | -5.98% |
| 2026-06-04 | 135.94 | 149.87 | 135.30 | 146.44 | 146.44 | qfq | 5,112,079 | 742,344,632 | 5.73% |
| 2026-06-03 | 140.00 | 146.89 | 135.57 | 138.50 | 138.50 | qfq | 5,031,555 | 711,584,864 | -3.28% |
| 2026-06-02 | 138.65 | 146.93 | 131.12 | 143.20 | 143.20 | qfq | 5,106,767 | 719,389,195 | 3.34% |
| 2026-06-01 | 148.92 | 153.88 | 135.99 | 138.57 | 138.57 | qfq | 4,799,642 | 685,393,710 | -5.09% |
| 2026-05-29 | 157.00 | 158.06 | 142.88 | 146.00 | 146.00 | qfq | 7,153,747 | 1,085,193,428 | -8.44% |
| 2026-05-28 | 153.75 | 162.48 | 150.00 | 159.45 | 159.45 | qfq | 6,198,075 | 976,196,650 | 3.62% |
| 2026-05-27 | 167.28 | 168.88 | 151.88 | 153.88 | 153.88 | qfq | 5,945,524 | 950,171,200 | -7.97% |
| 2026-05-26 | 172.00 | 176.70 | 163.50 | 167.20 | 167.20 | qfq | 5,891,899 | 988,891,970 | -4.29% |
| 2026-05-25 | 180.00 | 180.00 | 168.01 | 174.70 | 174.70 | qfq | 10,494,417 | 1,827,850,760 | 5.36% |
| 2026-05-22 | 139.00 | 165.82 | 139.00 | 165.82 | 165.82 | qfq | 6,670,213 | 1,063,164,968 | 20.00% |
| 2026-05-21 | 147.01 | 154.00 | 138.18 | 138.18 | 138.18 | qfq | 6,748,979 | 994,087,342 | -3.51% |
| 2026-05-20 | 141.00 | 144.60 | 136.75 | 143.21 | 143.21 | qfq | 3,778,726 | 531,383,589 | 0.54% |
| 2026-05-19 | 143.00 | 143.79 | 134.87 | 142.44 | 142.44 | qfq | 4,296,950 | 597,027,644 | 0.38% |
| 2026-05-18 | 148.66 | 150.66 | 140.88 | 141.90 | 141.90 | qfq | 5,173,857 | 746,960,468 | -4.10% |
| 2026-05-15 | 156.94 | 161.00 | 144.99 | 147.96 | 147.96 | qfq | 5,003,995 | 750,979,067 | -6.35% |
| 2026-05-14 | 163.09 | 165.80 | 155.01 | 158.00 | 158.00 | qfq | 3,929,058 | 628,907,281 | -3.35% |
| 2026-05-13 | 155.00 | 166.99 | 153.58 | 163.48 | 163.48 | qfq | 5,031,931 | 816,500,757 | 3.94% |
| 2026-05-12 | 157.50 | 159.70 | 149.32 | 157.29 | 157.29 | qfq | 6,401,079 | 983,349,155 | -0.76% |
| 2026-05-11 | 163.27 | 167.72 | 152.20 | 158.50 | 158.50 | qfq | 5,788,969 | 918,774,488 | -4.00% |
| 2026-05-08 | 164.00 | 171.88 | 159.01 | 165.10 | 165.10 | qfq | 5,396,790 | 891,840,807 | -0.52% |
| 2026-05-07 | 166.97 | 169.99 | 161.11 | 165.97 | 165.97 | qfq | 4,315,473 | 716,911,281 | -0.60% |
| 2026-05-06 | 148.82 | 176.99 | 148.50 | 166.98 | 166.98 | qfq | 8,848,364 | 1,436,202,935 | 13.19% |
| 2026-04-30 | 135.19 | 150.53 | 135.19 | 147.52 | 147.52 | qfq | 8,105,659 | 1,167,328,137 | 7.13% |
| 2026-04-29 | 136.04 | 149.00 | 136.04 | 137.70 | 137.70 | qfq | 8,215,912 | 1,156,288,392 | -2.97% |
| 2026-04-28 | 142.09 | 148.26 | 134.80 | 141.92 | 141.92 | qfq | 8,442,392 | 1,191,956,394 | 2.31% |
| 2026-04-27 | 132.00 | 143.16 | 132.00 | 138.72 | 138.72 | qfq | 11,028,198 | 1,544,251,214 | 16.28% |
| 2026-04-24 | 116.80 | 125.32 | 113.00 | 119.30 | 119.30 | qfq | 6,124,004 | 725,041,730 | 1.33% |
| 2026-04-23 | 125.00 | 125.21 | 115.08 | 117.73 | 117.73 | qfq | 7,872,458 | 937,426,692 | -5.41% |
| 2026-04-22 | 113.52 | 127.19 | 113.37 | 124.47 | 124.47 | qfq | 9,641,962 | 1,175,759,308 | 10.89% |
| 2026-04-21 | 96.88 | 112.25 | 91.76 | 112.25 | 112.25 | qfq | 9,459,863 | 985,938,160 | 20.00% |
| 2026-04-20 | 95.20 | 99.88 | 91.51 | 93.54 | 93.54 | qfq | 3,883,995 | 374,096,286 | -1.73% |
| 2026-04-17 | 90.64 | 98.76 | 90.36 | 95.19 | 95.19 | qfq | 3,489,094 | 330,714,788 | 5.03% |
| 2026-04-16 | 90.89 | 92.50 | 89.84 | 90.63 | 90.63 | qfq | 1,884,980 | 171,476,411 | -0.30% |
| 2026-04-15 | 94.21 | 94.96 | 90.40 | 90.90 | 90.90 | qfq | 1,760,490 | 163,502,405 | -1.58% |
| 2026-04-14 | 91.87 | 95.42 | 90.89 | 92.36 | 92.36 | qfq | 2,533,775 | 236,947,477 | 1.63% |
| 2026-04-13 | 86.90 | 91.98 | 86.72 | 90.88 | 90.88 | qfq | 2,153,105 | 193,577,753 | 3.25% |
| 2026-04-10 | 88.01 | 89.58 | 86.72 | 88.02 | 88.02 | qfq | 1,760,394 | 155,104,248 | 0.65% |
| 2026-04-09 | 87.53 | 89.22 | 87.01 | 87.45 | 87.45 | qfq | 1,653,149 | 145,686,327 | -1.63% |
| 2026-04-08 | 83.30 | 89.27 | 82.99 | 88.90 | 88.90 | qfq | 2,413,673 | 208,552,653 | 10.50% |
| 2026-04-07 | 80.38 | 83.89 | 79.81 | 80.45 | 80.45 | qfq | 1,317,867 | 108,046,132 | 0.83% |
| 2026-04-03 | 79.54 | 81.84 | 79.40 | 79.79 | 79.79 | qfq | 963,765 | 77,501,938 | -0.06% |
| 2026-04-02 | 85.39 | 85.39 | 79.08 | 79.84 | 79.84 | qfq | 1,601,917 | 130,356,047 | -5.85% |
| 2026-04-01 | 82.80 | 86.30 | 82.80 | 84.80 | 84.80 | qfq | 2,183,143 | 185,879,237 | 4.41% |
| 2026-03-31 | 82.19 | 84.30 | 80.58 | 81.22 | 81.22 | qfq | 1,657,052 | 136,604,546 | -2.73% |
| 2026-03-30 | 81.81 | 83.92 | 81.30 | 83.50 | 83.50 | qfq | 1,444,446 | 119,458,891 | 0.74% |
| 2026-03-27 | 78.55 | 85.80 | 77.51 | 82.89 | 82.89 | qfq | 1,759,844 | 144,638,582 | 4.00% |
| 2026-03-26 | 82.56 | 83.46 | 79.12 | 79.70 | 79.70 | qfq | 1,175,975 | 94,894,217 | -3.87% |
| 2026-03-25 | 82.76 | 85.90 | 82.74 | 82.91 | 82.91 | qfq | 1,673,577 | 140,607,312 | 0.86% |
| 2026-03-24 | 80.00 | 82.67 | 76.68 | 82.20 | 82.20 | qfq | 1,772,667 | 141,044,794 | 6.71% |
| 2026-03-23 | 83.20 | 83.99 | 76.69 | 77.03 | 77.03 | qfq | 2,099,558 | 168,540,531 | -8.97% |
| 2026-03-20 | 87.29 | 90.02 | 84.29 | 84.62 | 84.62 | qfq | 2,154,293 | 188,038,106 | -1.68% |
| 2026-03-19 | 86.07 | 88.13 | 84.20 | 86.07 | 86.07 | qfq | 1,614,805 | 139,108,830 | -1.65% |
| 2026-03-18 | 88.16 | 88.58 | 86.00 | 87.51 | 87.51 | qfq | 1,478,979 | 128,979,107 | 0.74% |
| 2026-03-17 | 95.03 | 95.80 | 86.87 | 86.87 | 86.87 | qfq | 2,049,896 | 183,401,729 | -7.01% |
| 2026-03-16 | 94.80 | 95.98 | 91.17 | 93.42 | 93.42 | qfq | 1,793,410 | 166,357,895 | -2.70% |
| 2026-03-13 | 99.50 | 99.50 | 95.55 | 96.01 | 96.01 | qfq | 2,174,785 | 211,931,756 | -4.94% |
| 2026-03-12 | 98.94 | 104.99 | 98.52 | 101.00 | 101.00 | qfq | 5,282,280 | 538,139,594 | 5.43% |
| 2026-03-11 | 91.67 | 101.00 | 91.67 | 95.80 | 95.80 | qfq | 3,780,482 | 365,234,547 | 4.81% |
| 2026-03-10 | 88.38 | 92.18 | 88.38 | 91.40 | 91.40 | qfq | 1,499,711 | 135,883,388 | 5.48% |
| 2026-03-09 | 88.78 | 88.78 | 83.00 | 86.65 | 86.65 | qfq | 1,698,617 | 144,004,073 | -3.45% |
| 2026-03-06 | 88.62 | 92.50 | 87.15 | 89.75 | 89.75 | qfq | 1,216,248 | 109,538,995 | 0.40% |
| 2026-03-05 | 91.50 | 92.00 | 87.80 | 89.39 | 89.39 | qfq | 1,507,264 | 136,052,065 | 0.52% |
| 2026-03-04 | 90.44 | 91.82 | 87.50 | 88.93 | 88.93 | qfq | 1,960,740 | 175,760,391 | -2.49% |
| 2026-03-03 | 96.73 | 97.88 | 91.19 | 91.20 | 91.20 | qfq | 2,257,388 | 212,653,387 | -6.03% |
| 2026-03-02 | 96.59 | 100.98 | 96.59 | 97.05 | 97.05 | qfq | 1,743,405 | 171,102,636 | -2.14% |
| 2026-02-27 | 103.53 | 104.50 | 98.37 | 99.17 | 99.17 | qfq | 2,433,528 | 244,875,658 | -5.64% |
| 2026-02-26 | 101.96 | 107.05 | 100.90 | 105.10 | 105.10 | qfq | 2,012,722 | 211,450,084 | 3.09% |
| 2026-02-25 | 99.30 | 104.00 | 98.01 | 101.95 | 101.95 | qfq | 1,850,808 | 185,403,923 | 2.58% |
| 2026-02-24 | 94.18 | 101.80 | 94.17 | 99.39 | 99.39 | qfq | 2,606,276 | 259,291,408 | 6.46% |
| 2026-02-13 | 96.50 | 97.68 | 93.21 | 93.36 | 93.36 | qfq | 1,401,087 | 133,099,143 | -3.25% |
| 2026-02-12 | 97.40 | 98.78 | 95.00 | 96.50 | 96.50 | qfq | 1,614,572 | 156,160,709 | 0.50% |
| 2026-02-11 | 90.50 | 98.58 | 90.50 | 96.02 | 96.02 | qfq | 3,510,324 | 337,008,000 | 5.55% |
| 2026-02-10 | 91.44 | 91.78 | 89.69 | 90.97 | 90.97 | qfq | 1,525,488 | 138,411,067 | -0.51% |
| 2026-02-09 | 85.49 | 92.29 | 84.20 | 91.44 | 91.44 | qfq | 3,795,563 | 341,424,683 | 8.86% |
| 2026-02-06 | 86.12 | 87.46 | 80.60 | 84.00 | 84.00 | qfq | 2,549,469 | 213,152,225 | -1.39% |
| 2026-02-05 | 87.80 | 89.99 | 84.80 | 85.18 | 85.18 | qfq | 1,523,799 | 131,575,196 | -4.29% |
| 2026-02-04 | 85.00 | 89.41 | 83.55 | 89.00 | 89.00 | qfq | 2,161,567 | 187,815,432 | 2.68% |
| 2026-02-03 | 86.11 | 88.50 | 82.67 | 86.68 | 86.68 | qfq | 2,375,813 | 202,383,526 | 1.21% |
| 2026-02-02 | 88.00 | 90.34 | 85.33 | 85.64 | 85.64 | qfq | 1,529,708 | 132,730,984 | -3.38% |
| 2026-01-30 | 85.00 | 89.13 | 84.25 | 88.64 | 88.64 | qfq | 2,143,105 | 186,336,607 | 2.08% |
| 2026-01-29 | 91.50 | 91.77 | 86.50 | 86.83 | 86.83 | qfq | 3,295,480 | 291,200,469 | -5.61% |
| 2026-01-28 | 92.50 | 94.55 | 90.58 | 91.99 | 91.99 | qfq | 2,356,519 | 217,320,763 | -1.69% |
| 2026-01-27 | 88.00 | 95.53 | 85.51 | 93.57 | 93.57 | qfq | 3,744,818 | 343,759,279 | 5.36% |
| 2026-01-26 | 91.98 | 91.98 | 88.01 | 88.81 | 88.81 | qfq | 2,483,128 | 222,280,223 | -3.92% |
| 2026-01-23 | 95.91 | 95.91 | 91.67 | 92.43 | 92.43 | qfq | 2,470,029 | 229,276,673 | -3.42% |
| 2026-01-22 | 90.94 | 97.10 | 90.00 | 95.70 | 95.70 | qfq | 4,153,964 | 390,305,975 | 7.72% |
| 2026-01-21 | 87.35 | 89.26 | 87.31 | 88.84 | 88.84 | qfq | 1,446,360 | 127,827,884 | 0.69% |
| 2026-01-20 | 91.80 | 92.38 | 86.88 | 88.23 | 88.23 | qfq | 2,350,726 | 209,610,508 | -3.25% |
| 2026-01-19 | 89.47 | 93.88 | 86.52 | 91.19 | 91.19 | qfq | 3,634,088 | 325,089,515 | 1.56% |
| 2026-01-16 | 89.14 | 91.98 | 88.08 | 89.79 | 89.79 | qfq | 3,017,158 | 271,080,857 | 0.74% |
| 2026-01-15 | 90.80 | 93.56 | 86.50 | 89.13 | 89.13 | qfq | 3,363,284 | 301,539,791 | -0.97% |
| 2026-01-14 | 83.91 | 93.60 | 83.74 | 90.00 | 90.00 | qfq | 5,252,056 | 469,312,265 | 6.01% |
| 2026-01-13 | 80.00 | 87.40 | 78.70 | 84.90 | 84.90 | qfq | 5,080,677 | 421,568,802 | 4.81% |
| 2026-01-12 | 80.91 | 83.90 | 78.53 | 81.00 | 81.00 | qfq | 4,278,365 | 346,253,743 | 1.61% |
| 2026-01-09 | 78.70 | 84.88 | 77.67 | 79.72 | 79.72 | qfq | 4,585,961 | 369,412,531 | 0.78% |
| 2026-01-08 | 81.95 | 84.50 | 78.56 | 79.10 | 79.10 | qfq | 4,060,686 | 323,921,687 | -4.10% |
| 2026-01-07 | 73.27 | 82.50 | 72.88 | 82.48 | 82.48 | qfq | 6,770,973 | 528,437,578 | 12.57% |
| 2026-01-06 | 74.00 | 75.99 | 72.51 | 73.27 | 73.27 | qfq | 4,680,213 | 344,657,168 | -5.56% |
| 2026-01-05 | 68.10 | 79.65 | 67.53 | 77.58 | 77.58 | qfq | 6,034,201 | 442,164,245 | 14.05% |
| 2025-12-31 | 69.65 | 70.05 | 68.01 | 68.02 | 68.02 | qfq | 1,742,885 | 119,692,038 | -2.54% |
| 2025-12-30 | 70.40 | 72.40 | 69.19 | 69.79 | 69.79 | qfq | 2,021,778 | 143,009,292 | -1.13% |
| 2025-12-29 | 72.12 | 73.33 | 70.01 | 70.59 | 70.59 | qfq | 2,075,940 | 148,136,182 | -2.08% |
| 2025-12-26 | 71.28 | 73.50 | 70.16 | 72.09 | 72.09 | qfq | 2,023,471 | 145,902,278 | 1.75% |
| 2025-12-25 | 72.23 | 73.19 | 70.00 | 70.85 | 70.85 | qfq | 2,004,726 | 142,372,177 | -2.21% |
| 2025-12-24 | 71.79 | 73.20 | 69.70 | 72.45 | 72.45 | qfq | 2,746,302 | 195,958,319 | 2.77% |
| 2025-12-23 | 69.77 | 71.80 | 69.15 | 70.50 | 70.50 | qfq | 2,098,426 | 148,594,379 | 1.35% |
| 2025-12-22 | 66.54 | 71.21 | 66.18 | 69.56 | 69.56 | qfq | 3,234,376 | 224,037,567 | 5.11% |
| 2025-12-19 | 67.60 | 68.70 | 66.15 | 66.18 | 66.18 | qfq | 1,760,750 | 117,504,085 | -2.82% |
| 2025-12-18 | 69.49 | 70.86 | 67.60 | 68.10 | 68.10 | qfq | 1,741,651 | 119,757,752 | -3.47% |
| 2025-12-17 | 68.24 | 70.80 | 67.03 | 70.55 | 70.55 | qfq | 2,974,395 | 206,083,271 | 4.52% |
| 2025-12-16 | 69.40 | 69.74 | 66.82 | 67.50 | 67.50 | qfq | 1,884,438 | 127,628,575 | -2.75% |
| 2025-12-15 | 69.90 | 71.20 | 67.00 | 69.41 | 69.41 | qfq | 3,229,017 | 222,696,304 | -0.22% |
| 2025-12-12 | 69.74 | 70.80 | 67.66 | 69.56 | 69.56 | qfq | 2,860,009 | 197,520,199 | -1.25% |
| 2025-12-11 | 72.74 | 73.11 | 70.21 | 70.44 | 70.44 | qfq | 2,318,697 | 165,850,253 | -2.71% |
| 2025-12-10 | 72.38 | 73.04 | 69.71 | 72.40 | 72.40 | qfq | 2,788,607 | 199,598,165 | -0.23% |
| 2025-12-09 | 68.91 | 74.49 | 68.00 | 72.57 | 72.57 | qfq | 4,519,536 | 323,597,692 | 5.59% |
| 2025-12-08 | 66.00 | 70.52 | 65.00 | 68.73 | 68.73 | qfq | 4,755,265 | 323,466,625 | 7.02% |
| 2025-12-05 | 63.81 | 65.97 | 62.01 | 64.22 | 64.22 | qfq | 3,106,654 | 199,473,695 | 0.64% |
| 2025-12-04 | 60.09 | 66.50 | 58.88 | 63.81 | 63.81 | qfq | 5,181,313 | 326,674,093 | 5.65% |
| 2025-12-03 | 59.67 | 62.31 | 59.11 | 60.40 | 60.40 | qfq | 1,755,832 | 105,649,449 | 0.67% |
| 2025-12-02 | 60.88 | 62.49 | 59.60 | 60.00 | 60.00 | qfq | 1,601,212 | 97,719,954 | -1.45% |
| 2025-12-01 | 59.50 | 61.68 | 58.58 | 60.88 | 60.88 | qfq | 1,954,837 | 117,607,519 | 3.13% |
| 2025-11-28 | 58.00 | 60.87 | 57.02 | 59.03 | 59.03 | qfq | 1,688,842 | 99,850,070 | 1.76% |
| 2025-11-27 | 59.53 | 60.73 | 57.88 | 58.01 | 58.01 | qfq | 1,776,210 | 105,356,376 | -3.32% |
| 2025-11-26 | 61.41 | 62.44 | 59.65 | 60.00 | 60.00 | qfq | 1,925,605 | 117,763,378 | -2.47% |
| 2025-11-25 | 60.30 | 63.22 | 60.30 | 61.52 | 61.52 | qfq | 1,348,527 | 83,747,565 | 1.60% |
| 2025-11-24 | 59.51 | 62.38 | 58.01 | 60.55 | 60.55 | qfq | 1,838,903 | 109,754,408 | 1.73% |
| 2025-11-21 | 61.00 | 61.78 | 58.15 | 59.52 | 59.52 | qfq | 2,022,401 | 120,867,995 | -2.57% |
| 2025-11-20 | 62.80 | 63.00 | 60.50 | 61.09 | 61.09 | qfq | 1,131,416 | 69,455,944 | -1.47% |
| 2025-11-19 | 63.22 | 64.23 | 60.68 | 62.00 | 62.00 | qfq | 2,124,157 | 131,990,601 | -2.67% |
| 2025-11-18 | 65.60 | 65.82 | 63.28 | 63.70 | 63.70 | qfq | 2,159,793 | 139,377,595 | -3.57% |
| 2025-11-17 | 62.62 | 66.80 | 62.25 | 66.06 | 66.06 | qfq | 3,478,624 | 226,490,635 | 6.09% |
| 2025-11-14 | 63.51 | 64.00 | 61.10 | 62.27 | 62.27 | qfq | 2,471,357 | 154,566,552 | -4.64% |
| 2025-11-13 | 62.08 | 68.80 | 61.49 | 65.30 | 65.30 | qfq | 4,174,092 | 271,820,629 | 5.19% |
| 2025-11-12 | 62.50 | 63.00 | 60.68 | 62.08 | 62.08 | qfq | 1,482,993 | 91,529,213 | -0.97% |
| 2025-11-11 | 62.26 | 64.44 | 61.00 | 62.69 | 62.69 | qfq | 2,234,129 | 141,163,915 | 1.18% |
| 2025-11-10 | 63.23 | 63.23 | 60.41 | 61.96 | 61.96 | qfq | 1,568,432 | 96,890,126 | -0.43% |
| 2025-11-07 | 62.49 | 63.03 | 61.00 | 62.23 | 62.23 | qfq | 1,807,549 | 112,603,793 | -0.95% |
| 2025-11-06 | 61.34 | 63.62 | 60.05 | 62.83 | 62.83 | qfq | 2,858,842 | 177,726,021 | 2.50% |
| 2025-11-05 | 59.00 | 62.30 | 58.01 | 61.30 | 61.30 | qfq | 3,404,738 | 207,022,572 | 2.17% |
| 2025-11-04 | 55.53 | 61.00 | 54.94 | 60.00 | 60.00 | qfq | 5,246,065 | 308,830,514 | 7.76% |
| 2025-11-03 | 57.53 | 58.21 | 53.71 | 55.68 | 55.68 | qfq | 3,008,414 | 165,961,268 | -4.02% |
| 2025-10-31 | 58.99 | 59.78 | 57.70 | 58.01 | 58.01 | qfq | 1,823,943 | 106,500,319 | -1.63% |
| 2025-10-30 | 62.00 | 62.62 | 58.80 | 58.97 | 58.97 | qfq | 3,228,341 | 193,184,696 | -5.68% |
| 2025-10-29 | 61.50 | 64.32 | 61.07 | 62.52 | 62.52 | qfq | 3,804,285 | 239,046,239 | 3.12% |
| 2025-10-28 | 60.00 | 61.66 | 59.55 | 60.63 | 60.63 | qfq | 1,950,963 | 118,092,205 | -0.41% |
| 2025-10-27 | 60.50 | 63.00 | 60.17 | 60.88 | 60.88 | qfq | 2,480,039 | 152,392,976 | 2.68% |
| 2025-10-24 | 57.94 | 60.00 | 56.77 | 59.29 | 59.29 | qfq | 1,939,494 | 114,426,837 | 4.02% |
| 2025-10-23 | 57.01 | 57.98 | 56.07 | 57.00 | 57.00 | qfq | 1,691,006 | 96,193,704 | -1.21% |
| 2025-10-22 | 57.26 | 59.69 | 56.54 | 57.70 | 57.70 | qfq | 2,167,631 | 126,242,231 | 0.84% |
| 2025-10-21 | 56.50 | 58.01 | 55.97 | 57.22 | 57.22 | qfq | 1,695,466 | 96,713,645 | 2.38% |
| 2025-10-20 | 56.00 | 56.98 | 55.10 | 55.89 | 55.89 | qfq | 1,681,576 | 94,136,350 | 0.98% |
| 2025-10-17 | 57.39 | 57.39 | 54.55 | 55.35 | 55.35 | qfq | 2,109,327 | 117,222,335 | -3.01% |
| 2025-10-16 | 57.16 | 58.89 | 56.00 | 57.07 | 57.07 | qfq | 1,749,974 | 100,170,666 | -0.35% |
| 2025-10-15 | 56.55 | 57.73 | 55.30 | 57.27 | 57.27 | qfq | 2,412,417 | 136,005,932 | 0.47% |
| 2025-10-14 | 59.62 | 63.00 | 56.65 | 57.00 | 57.00 | qfq | 3,729,236 | 223,395,447 | -4.17% |
| 2025-10-13 | 56.97 | 59.74 | 56.81 | 59.48 | 59.48 | qfq | 2,963,394 | 173,763,678 | -1.77% |
| 2025-10-10 | 67.27 | 68.02 | 60.13 | 60.55 | 60.55 | qfq | 5,077,587 | 317,218,930 | -9.99% |
| 2025-10-09 | 70.85 | 72.60 | 66.80 | 67.27 | 67.27 | qfq | 4,914,195 | 343,524,366 | -1.80% |
| 2025-09-30 | 64.68 | 69.66 | 64.26 | 68.50 | 68.50 | qfq | 5,125,159 | 345,983,727 | 6.78% |
| 2025-09-29 | 65.00 | 66.08 | 63.51 | 64.15 | 64.15 | qfq | 2,734,305 | 176,279,219 | -0.23% |
| 2025-09-26 | 67.21 | 67.68 | 63.51 | 64.30 | 64.30 | qfq | 3,532,240 | 230,069,148 | -4.03% |
| 2025-09-25 | 66.22 | 68.67 | 65.81 | 67.00 | 67.00 | qfq | 4,120,923 | 276,355,788 | -1.03% |
| 2025-09-24 | 66.30 | 70.61 | 64.00 | 67.70 | 67.70 | qfq | 5,070,088 | 339,946,456 | 2.31% |
| 2025-09-23 | 72.98 | 74.29 | 63.00 | 66.17 | 66.17 | qfq | 6,444,444 | 436,661,233 | -4.79% |
| 2025-09-22 | 67.00 | 72.36 | 66.31 | 69.50 | 69.50 | qfq | 4,645,763 | 324,571,905 | 3.41% |
| 2025-09-19 | 69.00 | 70.70 | 66.68 | 67.21 | 67.21 | qfq | 3,536,675 | 241,788,764 | -2.86% |
| 2025-09-18 | 68.22 | 74.38 | 66.91 | 69.19 | 69.19 | qfq | 6,502,047 | 457,625,007 | 2.22% |
| 2025-09-17 | 68.50 | 71.33 | 67.31 | 67.69 | 67.69 | qfq | 4,886,958 | 336,658,139 | -2.32% |
| 2025-09-16 | 66.53 | 75.00 | 66.01 | 69.30 | 69.30 | qfq | 6,799,992 | 479,522,325 | 4.19% |
| 2025-09-15 | 68.45 | 71.22 | 65.49 | 66.51 | 66.51 | qfq | 4,483,192 | 301,043,395 | -2.51% |
| 2025-09-12 | 64.20 | 69.50 | 62.57 | 68.22 | 68.22 | qfq | 6,430,973 | 425,685,607 | 5.77% |
| 2025-09-11 | 61.40 | 65.15 | 60.10 | 64.50 | 64.50 | qfq | 5,805,845 | 366,090,595 | 6.37% |
| 2025-09-10 | 60.38 | 62.20 | 59.68 | 60.64 | 60.64 | qfq | 3,050,673 | 186,383,247 | 1.66% |
| 2025-09-09 | 61.51 | 64.63 | 59.08 | 59.65 | 59.65 | qfq | 3,764,079 | 231,512,042 | -3.63% |
| 2025-09-08 | 64.00 | 64.19 | 60.80 | 61.90 | 61.90 | qfq | 3,695,852 | 230,422,436 | -1.43% |
| 2025-09-05 | 61.00 | 63.80 | 60.01 | 62.80 | 62.80 | qfq | 3,928,555 | 243,453,776 | 2.95% |
| 2025-09-04 | 66.95 | 68.99 | 59.73 | 61.00 | 61.00 | qfq | 5,542,290 | 351,102,275 | -10.18% |
| 2025-09-03 | 66.27 | 70.99 | 66.27 | 67.91 | 67.91 | qfq | 5,032,815 | 346,961,023 | 1.10% |
| 2025-09-02 | 71.95 | 73.85 | 66.42 | 67.17 | 67.17 | qfq | 5,365,155 | 369,588,814 | -6.51% |
| 2025-09-01 | 69.60 | 74.94 | 69.06 | 71.85 | 71.85 | qfq | 6,000,097 | 432,009,879 | 4.27% |
| 2025-08-29 | 74.01 | 74.24 | 68.60 | 68.91 | 68.91 | qfq | 6,850,496 | 489,238,973 | -9.16% |
| 2025-08-28 | 68.99 | 77.30 | 67.27 | 75.86 | 75.86 | qfq | 9,233,590 | 659,622,119 | 7.50% |
| 2025-08-27 | 69.95 | 77.56 | 67.49 | 70.57 | 70.57 | qfq | 8,235,412 | 583,613,534 | -0.61% |
| 2025-08-26 | 67.80 | 74.51 | 67.50 | 71.00 | 71.00 | qfq | 7,477,626 | 530,928,674 | 5.99% |
| 2025-08-25 | 60.10 | 68.65 | 60.10 | 66.99 | 66.99 | qfq | 7,835,904 | 507,250,343 | 12.31% |
| 2025-08-22 | 57.00 | 63.27 | 57.00 | 59.65 | 59.65 | qfq | 6,683,304 | 405,710,836 | 3.74% |
| 2025-08-21 | 58.33 | 59.48 | 56.47 | 57.50 | 57.50 | qfq | 3,325,914 | 191,677,119 | -0.90% |
| 2025-08-20 | 56.58 | 58.42 | 54.01 | 58.02 | 58.02 | qfq | 3,669,147 | 208,353,369 | 0.26% |
| 2025-08-19 | 56.88 | 60.27 | 56.55 | 57.87 | 57.87 | qfq | 5,511,019 | 322,409,545 | 0.47% |
| 2025-08-18 | 57.03 | 58.40 | 55.60 | 57.60 | 57.60 | qfq | 5,744,973 | 328,672,106 | 3.17% |
| 2025-08-15 | 53.30 | 58.90 | 53.30 | 55.83 | 55.83 | qfq | 6,404,533 | 361,201,108 | 4.16% |
| 2025-08-14 | 55.48 | 55.80 | 53.51 | 53.60 | 53.60 | qfq | 4,551,850 | 247,497,099 | -4.56% |
| 2025-08-13 | 55.20 | 56.73 | 53.59 | 56.16 | 56.16 | qfq | 6,532,662 | 362,489,856 | 3.58% |
| 2025-08-12 | 54.31 | 55.25 | 52.45 | 54.22 | 54.22 | qfq | 4,733,801 | 253,583,041 | 0.39% |
| 2025-08-11 | 52.49 | 54.33 | 52.01 | 54.01 | 54.01 | qfq | 3,911,528 | 209,028,791 | 3.21% |
| 2025-08-08 | 53.20 | 54.48 | 52.30 | 52.33 | 52.33 | qfq | 5,599,980 | 298,899,813 | -4.32% |
| 2025-08-07 | 55.00 | 56.97 | 52.98 | 54.69 | 54.69 | qfq | 6,361,905 | 349,007,569 | -2.09% |
| 2025-08-06 | 54.81 | 56.50 | 53.73 | 55.86 | 55.86 | qfq | 5,948,690 | 329,542,062 | 2.95% |
| 2025-08-05 | 57.47 | 57.80 | 54.02 | 54.26 | 54.26 | qfq | 4,792,504 | 261,983,494 | -3.23% |
| 2025-08-04 | 53.33 | 57.62 | 52.84 | 56.07 | 56.07 | qfq | 7,866,500 | 434,014,844 | 4.20% |
| 2025-08-01 | 53.00 | 56.50 | 52.08 | 53.81 | 53.81 | qfq | 8,579,148 | 466,413,255 | -5.23% |
| 2025-07-31 | 58.00 | 62.50 | 55.10 | 56.78 | 56.78 | qfq | 12,757,457 | 740,334,481 | 2.12% |
| 2025-07-30 | 60.17 | 60.33 | 53.51 | 55.60 | 55.60 | qfq | 12,888,925 | 715,091,985 | -1.71% |
| 2025-07-29 | 51.88 | 56.57 | 50.20 | 56.57 | 56.57 | qfq | 9,012,607 | 490,934,706 | 20.00% |
| 2025-07-28 | 39.38 | 47.14 | 39.38 | 47.14 | 47.14 | qfq | 7,403,041 | 331,854,736 | 20.01% |
| 2025-07-25 | 38.45 | 39.45 | 38.03 | 39.28 | 39.28 | qfq | 1,490,197 | 57,671,904 | 1.97% |
| 2025-07-24 | 38.11 | 38.91 | 38.11 | 38.52 | 38.52 | qfq | 948,929 | 36,489,663 | 1.13% |
| 2025-07-23 | 38.41 | 38.56 | 37.81 | 38.09 | 38.09 | qfq | 923,066 | 35,241,015 | -0.57% |
| 2025-07-22 | 38.53 | 39.25 | 38.23 | 38.31 | 38.31 | qfq | 1,249,089 | 48,173,479 | -1.08% |
| 2025-07-21 | 39.11 | 39.30 | 38.13 | 38.73 | 38.73 | qfq | 1,719,085 | 66,509,672 | -1.02% |
| 2025-07-18 | 39.37 | 39.94 | 38.74 | 39.13 | 39.13 | qfq | 1,296,825 | 51,000,267 | -0.61% |
| 2025-07-17 | 37.78 | 39.90 | 37.62 | 39.37 | 39.37 | qfq | 2,072,515 | 81,078,107 | 3.99% |
| 2025-07-16 | 38.57 | 39.00 | 37.65 | 37.86 | 37.86 | qfq | 1,684,826 | 64,265,406 | -1.84% |
| 2025-07-15 | 38.80 | 39.33 | 38.25 | 38.57 | 38.57 | qfq | 1,154,678 | 44,698,725 | -0.92% |
| 2025-07-14 | 38.50 | 39.39 | 38.03 | 38.93 | 38.93 | qfq | 1,280,303 | 49,814,157 | 0.59% |
| 2025-07-11 | 39.03 | 39.48 | 37.89 | 38.70 | 38.70 | qfq | 2,689,208 | 103,551,173 | -1.53% |
| 2025-07-10 | 40.20 | 41.00 | 39.00 | 39.30 | 39.30 | qfq | 2,566,567 | 101,148,301 | -2.58% |
| 2025-07-09 | 40.44 | 42.13 | 39.51 | 40.34 | 40.34 | qfq | 3,162,494 | 128,967,944 | 1.03% |
| 2025-07-08 | 38.69 | 42.28 | 38.64 | 39.93 | 39.93 | qfq | 3,164,491 | 128,903,527 | 2.73% |
| 2025-07-07 | 39.60 | 41.09 | 38.73 | 38.87 | 38.87 | qfq | 2,018,953 | 79,736,164 | -1.99% |
| 2025-07-04 | 39.00 | 42.39 | 39.00 | 39.66 | 39.66 | qfq | 2,917,105 | 118,950,546 | 1.69% |
| 2025-07-03 | 39.02 | 39.94 | 38.49 | 39.00 | 39.00 | qfq | 2,109,438 | 82,450,843 | -0.74% |
| 2025-07-02 | 39.80 | 40.60 | 38.72 | 39.29 | 39.29 | qfq | 2,644,494 | 104,556,265 | -2.02% |
| 2025-07-01 | 37.65 | 40.99 | 37.38 | 40.10 | 40.10 | qfq | 3,936,068 | 153,968,712 | 5.89% |
| 2025-06-30 | 39.16 | 39.16 | 37.33 | 37.87 | 37.87 | qfq | 3,015,390 | 113,640,210 | -3.24% |
| 2025-06-27 | 35.90 | 40.38 | 35.90 | 39.14 | 39.14 | qfq | 4,461,886 | 172,246,432 | 8.39% |
| 2025-06-26 | 36.49 | 36.64 | 35.80 | 36.11 | 36.11 | qfq | 1,008,600 | 36,517,045 | 0.19% |
| 2025-06-25 | 35.67 | 36.28 | 35.65 | 36.04 | 36.04 | qfq | 1,039,117 | 37,345,234 | 1.49% |
| 2025-06-24 | 35.50 | 36.21 | 35.37 | 35.51 | 35.51 | qfq | 936,532 | 33,392,161 | 0.25% |
| 2025-06-23 | 33.97 | 35.48 | 33.97 | 35.42 | 35.42 | qfq | 808,959 | 28,296,340 | 2.79% |
| 2025-06-20 | 35.00 | 35.64 | 34.23 | 34.46 | 34.46 | qfq | 1,011,725 | 35,257,051 | -1.66% |
| 2025-06-19 | 35.89 | 36.20 | 34.70 | 35.04 | 34.85 | qfq | 935,575 | 33,075,412 | -2.99% |
| 2025-06-18 | 34.83 | 36.28 | 34.21 | 36.12 | 35.93 | qfq | 1,517,325 | 54,091,089 | 4.30% |
| 2025-06-17 | 34.85 | 35.09 | 34.40 | 34.63 | 34.45 | qfq | 436,592 | 15,150,626 | -0.80% |
| 2025-06-16 | 33.68 | 35.18 | 33.68 | 34.91 | 34.72 | qfq | 567,996 | 19,757,666 | 2.11% |
| 2025-06-13 | 34.60 | 35.17 | 33.88 | 34.19 | 34.01 | qfq | 601,572 | 20,652,598 | -1.47% |
| 2025-06-12 | 34.86 | 35.31 | 34.40 | 34.70 | 34.52 | qfq | 862,519 | 30,037,366 | -1.42% |
| 2025-06-11 | 34.80 | 35.91 | 34.35 | 35.20 | 35.01 | qfq | 802,421 | 28,289,317 | 1.76% |
| 2025-06-10 | 35.40 | 35.43 | 34.13 | 34.59 | 34.41 | qfq | 642,771 | 22,357,340 | -2.26% |
| 2025-06-09 | 34.38 | 35.50 | 34.38 | 35.39 | 35.20 | qfq | 956,623 | 33,551,472 | 2.31% |
| 2025-06-06 | 34.46 | 35.26 | 34.00 | 34.59 | 34.41 | qfq | 761,876 | 26,409,860 | 0.93% |
| 2025-06-05 | 33.30 | 34.28 | 33.11 | 34.27 | 34.09 | qfq | 1,058,392 | 35,820,635 | 3.07% |
| 2025-06-04 | 32.67 | 33.46 | 32.66 | 33.25 | 33.07 | qfq | 640,423 | 21,281,254 | 1.78% |
| 2025-06-03 | 32.13 | 33.26 | 32.13 | 32.67 | 32.50 | qfq | 391,649 | 12,855,974 | 0.03% |
| 2025-05-30 | 33.04 | 33.04 | 32.35 | 32.66 | 32.49 | qfq | 412,746 | 13,468,665 | -1.00% |
| 2025-05-29 | 32.45 | 33.10 | 32.45 | 32.99 | 32.82 | qfq | 726,208 | 23,859,068 | 1.79% |
| 2025-05-28 | 33.00 | 33.58 | 32.27 | 32.41 | 32.24 | qfq | 534,073 | 17,490,339 | -2.73% |
| 2025-05-27 | 32.80 | 33.33 | 32.80 | 33.32 | 33.14 | qfq | 299,821 | 9,935,573 | 0.73% |
| 2025-05-26 | 32.75 | 33.33 | 32.51 | 33.08 | 32.90 | qfq | 357,349 | 11,801,873 | 0.52% |
| 2025-05-23 | 32.81 | 33.49 | 32.79 | 32.91 | 32.74 | qfq | 436,760 | 14,451,992 | -0.72% |
| 2025-05-22 | 33.38 | 33.87 | 32.89 | 33.15 | 32.97 | qfq | 504,239 | 16,866,222 | -0.15% |
| 2025-05-21 | 33.88 | 33.91 | 33.00 | 33.20 | 33.02 | qfq | 698,993 | 23,305,801 | -2.01% |
| 2025-05-20 | 33.80 | 33.93 | 33.49 | 33.88 | 33.70 | qfq | 473,558 | 15,981,338 | 0.24% |
| 2025-05-19 | 33.80 | 34.00 | 33.20 | 33.80 | 33.62 | qfq | 618,757 | 20,874,201 | 0.36% |
| 2025-05-16 | 33.03 | 33.95 | 33.01 | 33.68 | 33.50 | qfq | 646,585 | 21,771,482 | 1.02% |
| 2025-05-15 | 33.74 | 33.74 | 33.12 | 33.34 | 33.16 | qfq | 390,085 | 13,027,542 | -0.89% |
| 2025-05-14 | 33.69 | 34.35 | 33.03 | 33.64 | 33.46 | qfq | 665,068 | 22,448,315 | -0.03% |
| 2025-05-13 | 34.40 | 34.43 | 33.38 | 33.65 | 33.47 | qfq | 799,316 | 26,915,424 | -0.15% |
| 2025-05-12 | 33.50 | 34.00 | 33.15 | 33.70 | 33.52 | qfq | 704,134 | 23,714,889 | 0.42% |
| 2025-05-09 | 34.07 | 34.07 | 33.32 | 33.56 | 33.38 | qfq | 458,487 | 15,408,792 | -1.09% |
| 2025-05-08 | 34.06 | 34.06 | 33.55 | 33.93 | 33.75 | qfq | 533,096 | 18,038,155 | 0.86% |
| 2025-05-07 | 34.51 | 34.52 | 33.37 | 33.64 | 33.46 | qfq | 558,874 | 18,916,926 | -0.85% |
| 2025-05-06 | 33.64 | 34.18 | 33.27 | 33.93 | 33.75 | qfq | 638,023 | 21,624,252 | 1.92% |
| 2025-04-30 | 31.88 | 33.44 | 31.60 | 33.29 | 33.11 | qfq | 710,581 | 23,434,475 | 4.00% |
| 2025-04-29 | 31.09 | 32.63 | 30.79 | 32.01 | 31.84 | qfq | 896,986 | 28,697,528 | 4.03% |
| 2025-04-28 | 30.83 | 31.94 | 30.26 | 30.77 | 30.61 | qfq | 899,149 | 27,829,865 | 2.74% |
| 2025-04-25 | 29.95 | 30.17 | 29.50 | 29.95 | 29.79 | qfq | 473,379 | 14,103,006 | -0.27% |
| 2025-04-24 | 30.30 | 30.85 | 29.40 | 30.03 | 29.87 | qfq | 535,022 | 16,055,335 | -1.35% |
| 2025-04-23 | 30.53 | 30.74 | 30.20 | 30.44 | 30.28 | qfq | 481,638 | 14,656,852 | 0.83% |
| 2025-04-22 | 30.39 | 30.58 | 30.02 | 30.19 | 30.03 | qfq | 497,559 | 15,028,709 | 0.20% |
| 2025-04-21 | 29.38 | 30.30 | 29.29 | 30.13 | 29.97 | qfq | 341,427 | 10,256,892 | 1.58% |
| 2025-04-18 | 30.35 | 30.35 | 29.31 | 29.66 | 29.50 | qfq | 416,386 | 12,386,659 | 0.14% |
| 2025-04-17 | 29.71 | 30.35 | 29.55 | 29.62 | 29.46 | qfq | 570,270 | 17,068,243 | -0.30% |
| 2025-04-16 | 30.67 | 30.75 | 29.50 | 29.71 | 29.55 | qfq | 544,857 | 16,364,204 | -3.07% |
| 2025-04-15 | 30.69 | 31.00 | 30.26 | 30.65 | 30.49 | qfq | 396,522 | 12,175,559 | 0.16% |
| 2025-04-14 | 30.80 | 31.47 | 30.38 | 30.60 | 30.44 | qfq | 559,069 | 17,288,366 | 1.36% |
| 2025-04-11 | 29.79 | 30.96 | 29.66 | 30.19 | 30.03 | qfq | 605,068 | 18,420,253 | 0.80% |
| 2025-04-10 | 30.00 | 30.63 | 29.69 | 29.95 | 29.79 | qfq | 577,712 | 17,450,870 | 3.06% |
| 2025-04-09 | 27.47 | 29.11 | 26.20 | 29.06 | 28.91 | qfq | 836,454 | 23,458,862 | 3.56% |
| 2025-04-08 | 28.48 | 29.08 | 27.56 | 28.06 | 27.91 | qfq | 644,944 | 18,135,501 | 1.30% |
| 2025-04-07 | 31.51 | 31.51 | 27.00 | 27.70 | 27.55 | qfq | 1,726,327 | 50,798,823 | -17.73% |
| 2025-04-03 | 34.57 | 34.76 | 33.11 | 33.67 | 33.49 | qfq | 1,004,291 | 33,917,906 | -3.52% |
| 2025-04-02 | 34.17 | 35.08 | 34.15 | 34.90 | 34.71 | qfq | 618,895 | 21,493,785 | 1.87% |
| 2025-04-01 | 33.81 | 34.60 | 33.78 | 34.26 | 34.08 | qfq | 388,075 | 13,311,857 | 1.78% |
| 2025-03-31 | 33.83 | 33.99 | 33.28 | 33.66 | 33.48 | qfq | 510,048 | 17,100,624 | -0.80% |
| 2025-03-28 | 34.35 | 34.83 | 33.70 | 33.93 | 33.75 | qfq | 437,358 | 14,910,926 | -1.34% |
| 2025-03-27 | 34.18 | 34.80 | 33.51 | 34.39 | 34.21 | qfq | 489,693 | 16,740,409 | 0.44% |
| 2025-03-26 | 33.86 | 34.60 | 33.79 | 34.24 | 34.06 | qfq | 416,512 | 14,275,172 | 0.91% |
| 2025-03-25 | 34.10 | 34.54 | 33.81 | 33.93 | 33.75 | qfq | 465,616 | 15,853,757 | -1.31% |
| 2025-03-24 | 35.09 | 35.38 | 33.70 | 34.38 | 34.20 | qfq | 922,713 | 31,770,823 | -2.83% |
| 2025-03-21 | 35.93 | 35.93 | 34.88 | 35.38 | 35.19 | qfq | 979,785 | 34,611,616 | -1.42% |
| 2025-03-20 | 36.16 | 36.33 | 35.76 | 35.89 | 35.70 | qfq | 659,179 | 23,741,695 | -0.99% |
| 2025-03-19 | 36.86 | 36.94 | 35.82 | 36.25 | 36.06 | qfq | 1,129,279 | 40,878,857 | -1.81% |
| 2025-03-18 | 37.30 | 37.68 | 36.79 | 36.92 | 36.72 | qfq | 814,902 | 30,276,794 | 0.85% |
| 2025-03-17 | 36.37 | 36.70 | 35.91 | 36.61 | 36.42 | qfq | 606,033 | 21,994,161 | 0.88% |
| 2025-03-14 | 35.86 | 36.60 | 35.74 | 36.29 | 36.10 | qfq | 724,182 | 26,263,123 | 0.28% |
| 2025-03-13 | 36.38 | 36.92 | 35.62 | 36.19 | 36.00 | qfq | 1,026,960 | 37,185,618 | -0.85% |
| 2025-03-12 | 37.19 | 37.19 | 36.36 | 36.50 | 36.31 | qfq | 835,477 | 30,618,323 | -0.54% |
| 2025-03-11 | 36.03 | 37.45 | 35.74 | 36.70 | 36.51 | qfq | 1,297,399 | 47,681,626 | 0.05% |
| 2025-03-10 | 34.88 | 38.22 | 34.76 | 36.68 | 36.49 | qfq | 2,346,618 | 86,496,843 | 5.16% |
| 2025-03-07 | 35.40 | 35.67 | 34.67 | 34.88 | 34.70 | qfq | 752,272 | 26,469,208 | -2.35% |
| 2025-03-06 | 35.56 | 36.10 | 35.25 | 35.72 | 35.53 | qfq | 800,856 | 28,579,535 | 0.90% |
| 2025-03-05 | 35.05 | 35.50 | 34.60 | 35.40 | 35.21 | qfq | 553,300 | 19,357,456 | 0.80% |
| 2025-03-04 | 34.68 | 35.12 | 34.48 | 35.12 | 34.93 | qfq | 552,597 | 19,287,773 | 1.12% |
| 2025-03-03 | 34.37 | 35.48 | 34.05 | 34.73 | 34.55 | qfq | 922,574 | 32,146,786 | 0.35% |
| 2025-02-28 | 36.26 | 36.26 | 34.45 | 34.61 | 34.43 | qfq | 1,097,015 | 38,366,640 | -4.55% |
| 2025-02-27 | 36.68 | 36.68 | 35.42 | 36.26 | 36.07 | qfq | 1,050,382 | 37,753,499 | -0.06% |
| 2025-02-26 | 36.40 | 36.90 | 36.14 | 36.28 | 36.09 | qfq | 1,031,303 | 37,658,057 | -0.41% |
| 2025-02-25 | 35.55 | 36.86 | 35.55 | 36.43 | 36.24 | qfq | 990,698 | 36,012,087 | 0.55% |
| 2025-02-24 | 36.37 | 36.37 | 35.44 | 36.23 | 36.04 | qfq | 1,414,709 | 50,738,925 | -0.38% |
| 2025-02-21 | 35.60 | 36.88 | 35.19 | 36.37 | 36.18 | qfq | 1,564,895 | 56,755,486 | 2.77% |
| 2025-02-20 | 34.61 | 35.78 | 34.39 | 35.39 | 35.20 | qfq | 1,033,150 | 36,266,416 | 2.97% |
| 2025-02-19 | 33.10 | 34.39 | 33.10 | 34.37 | 34.19 | qfq | 704,992 | 23,954,295 | 3.93% |
| 2025-02-18 | 34.77 | 35.07 | 33.07 | 33.07 | 32.89 | qfq | 822,236 | 27,919,207 | -5.13% |
| 2025-02-17 | 34.62 | 35.50 | 34.40 | 34.86 | 34.68 | qfq | 690,775 | 24,135,529 | 0.69% |
| 2025-02-14 | 34.37 | 35.20 | 34.03 | 34.62 | 34.44 | qfq | 598,376 | 20,764,238 | 1.08% |
| 2025-02-13 | 35.20 | 35.20 | 34.23 | 34.25 | 34.07 | qfq | 718,810 | 24,840,742 | -2.84% |
| 2025-02-12 | 34.70 | 35.26 | 34.31 | 35.25 | 35.06 | qfq | 855,046 | 29,787,304 | 1.79% |
| 2025-02-11 | 35.18 | 35.18 | 34.20 | 34.63 | 34.45 | qfq | 690,563 | 23,888,558 | -0.63% |
| 2025-02-10 | 34.00 | 35.20 | 33.61 | 34.85 | 34.67 | qfq | 953,119 | 32,915,315 | 2.65% |
| 2025-02-07 | 34.00 | 34.50 | 33.59 | 33.95 | 33.77 | qfq | 974,620 | 33,292,019 | 0.21% |
| 2025-02-06 | 32.76 | 33.88 | 32.57 | 33.88 | 33.70 | qfq | 644,506 | 21,641,842 | 3.14% |
| 2025-02-05 | 33.49 | 33.49 | 32.72 | 32.85 | 32.68 | qfq | 615,494 | 20,362,806 | -0.06% |
| 2025-01-27 | 33.94 | 34.06 | 32.87 | 32.87 | 32.70 | qfq | 524,876 | 17,562,849 | -3.01% |
| 2025-01-24 | 33.01 | 34.00 | 32.86 | 33.89 | 33.71 | qfq | 651,726 | 21,863,986 | 1.83% |
| 2025-01-23 | 34.08 | 34.44 | 33.22 | 33.28 | 33.10 | qfq | 637,938 | 21,528,059 | -1.92% |
| 2025-01-22 | 33.91 | 34.13 | 33.42 | 33.93 | 33.75 | qfq | 439,674 | 14,853,291 | 0.21% |
| 2025-01-21 | 34.42 | 34.42 | 33.41 | 33.86 | 33.68 | qfq | 537,419 | 18,169,620 | -1.66% |
| 2025-01-20 | 33.84 | 34.58 | 33.65 | 34.43 | 34.25 | qfq | 777,567 | 26,553,371 | 1.77% |
| 2025-01-17 | 33.68 | 34.40 | 33.52 | 33.83 | 33.65 | qfq | 534,529 | 18,126,366 | 0.27% |
| 2025-01-16 | 33.97 | 34.50 | 33.40 | 33.74 | 33.56 | qfq | 691,957 | 23,331,118 | 0.42% |
| 2025-01-15 | 34.75 | 35.07 | 33.47 | 33.60 | 33.42 | qfq | 1,644,150 | 55,755,066 | -3.95% |
| 2025-01-14 | 33.98 | 35.00 | 33.03 | 34.98 | 34.79 | qfq | 1,856,650 | 63,283,728 | 2.88% |
| 2025-01-13 | 32.30 | 34.90 | 31.86 | 34.00 | 33.82 | qfq | 1,467,589 | 49,468,856 | 6.15% |
| 2025-01-10 | 32.94 | 33.10 | 31.95 | 32.03 | 31.86 | qfq | 659,059 | 21,370,208 | -1.84% |
| 2025-01-09 | 32.20 | 32.93 | 32.00 | 32.63 | 32.46 | qfq | 461,007 | 14,986,402 | 1.84% |
| 2025-01-08 | 31.74 | 32.50 | 31.16 | 32.04 | 31.87 | qfq | 556,424 | 17,805,786 | -0.28% |
| 2025-01-07 | 31.10 | 32.13 | 31.10 | 32.13 | 31.96 | qfq | 563,062 | 17,892,383 | 1.87% |
| 2025-01-06 | 32.01 | 32.48 | 30.65 | 31.54 | 31.37 | qfq | 587,611 | 18,603,301 | -1.47% |
| 2025-01-03 | 33.68 | 33.94 | 31.95 | 32.01 | 31.84 | qfq | 1,115,540 | 36,708,147 | -4.96% |
| 2025-01-02 | 35.08 | 35.12 | 33.10 | 33.68 | 33.50 | qfq | 1,127,202 | 38,581,404 | -4.72% |
| 2024-12-31 | 36.95 | 37.40 | 35.20 | 35.35 | 35.16 | qfq | 750,483 | 27,016,941 | -4.72% |
| 2024-12-30 | 37.00 | 37.73 | 36.28 | 37.10 | 36.90 | qfq | 725,281 | 26,847,409 | -1.51% |
| 2024-12-27 | 38.00 | 38.98 | 37.46 | 37.67 | 37.47 | qfq | 1,019,108 | 38,950,556 | -0.76% |
| 2024-12-26 | 36.68 | 38.60 | 36.10 | 37.96 | 37.76 | qfq | 1,251,599 | 47,210,574 | 3.89% |
| 2024-12-25 | 37.19 | 37.44 | 35.80 | 36.54 | 36.35 | qfq | 627,647 | 23,034,776 | -2.09% |
| 2024-12-24 | 36.68 | 38.00 | 35.81 | 37.32 | 37.12 | qfq | 759,664 | 28,012,285 | 1.74% |
| 2024-12-23 | 38.43 | 38.90 | 36.60 | 36.68 | 36.49 | qfq | 972,012 | 36,377,210 | -4.95% |
| 2024-12-20 | 37.03 | 38.85 | 36.85 | 38.59 | 38.39 | qfq | 1,116,322 | 42,910,048 | 3.71% |
| 2024-12-19 | 36.74 | 37.65 | 36.57 | 37.21 | 37.01 | qfq | 852,129 | 31,647,462 | 0.11% |
| 2024-12-18 | 36.60 | 37.98 | 35.98 | 37.17 | 36.97 | qfq | 541,663 | 20,108,100 | 1.14% |
| 2024-12-17 | 38.50 | 38.50 | 36.75 | 36.75 | 36.56 | qfq | 740,076 | 27,674,652 | -3.29% |
| 2024-12-16 | 38.18 | 38.66 | 37.76 | 38.00 | 37.80 | qfq | 705,430 | 26,899,792 | -0.99% |
| 2024-12-13 | 38.85 | 39.00 | 38.27 | 38.38 | 38.18 | qfq | 706,729 | 27,256,001 | -1.69% |
| 2024-12-12 | 38.67 | 39.19 | 38.23 | 39.04 | 38.83 | qfq | 854,605 | 33,074,354 | 0.54% |
| 2024-12-11 | 38.10 | 38.85 | 38.10 | 38.83 | 38.62 | qfq | 630,200 | 24,311,069 | 1.15% |
| 2024-12-10 | 39.80 | 39.98 | 38.30 | 38.39 | 38.19 | qfq | 1,064,687 | 41,528,620 | -0.18% |
| 2024-12-09 | 38.51 | 38.78 | 38.01 | 38.46 | 38.26 | qfq | 762,617 | 29,265,925 | -0.29% |
| 2024-12-06 | 38.49 | 38.87 | 38.05 | 38.57 | 38.37 | qfq | 789,730 | 30,353,943 | 0.18% |
| 2024-12-05 | 37.14 | 38.75 | 37.06 | 38.50 | 38.30 | qfq | 1,287,186 | 49,265,982 | 3.33% |
| 2024-12-04 | 37.70 | 37.88 | 37.04 | 37.26 | 37.06 | qfq | 561,190 | 21,007,513 | -0.88% |
| 2024-12-03 | 37.68 | 37.72 | 37.10 | 37.59 | 37.39 | qfq | 585,331 | 21,893,904 | -0.24% |
| 2024-12-02 | 36.51 | 37.97 | 36.51 | 37.68 | 37.48 | qfq | 960,813 | 35,958,197 | 2.31% |
| 2024-11-29 | 36.21 | 37.38 | 35.88 | 36.83 | 36.63 | qfq | 880,994 | 32,291,032 | 1.13% |
| 2024-11-28 | 36.91 | 37.18 | 36.26 | 36.42 | 36.23 | qfq | 733,395 | 26,821,092 | -1.25% |
| 2024-11-27 | 35.88 | 36.93 | 35.60 | 36.88 | 36.68 | qfq | 838,200 | 30,433,441 | 1.32% |
| 2024-11-26 | 37.11 | 37.80 | 36.21 | 36.40 | 36.21 | qfq | 867,962 | 31,961,190 | -3.45% |
| 2024-11-25 | 36.80 | 37.87 | 35.58 | 37.70 | 37.50 | qfq | 1,130,940 | 41,572,410 | 3.83% |
| 2024-11-22 | 37.93 | 38.47 | 36.30 | 36.31 | 36.12 | qfq | 1,043,169 | 38,778,339 | -4.45% |
| 2024-11-21 | 38.33 | 38.66 | 37.50 | 38.00 | 37.80 | qfq | 929,740 | 35,498,695 | -1.27% |
| 2024-11-20 | 37.37 | 38.75 | 37.32 | 38.49 | 38.29 | qfq | 1,174,556 | 44,977,557 | 1.56% |
| 2024-11-19 | 36.78 | 37.96 | 36.13 | 37.90 | 37.70 | qfq | 1,226,247 | 45,662,919 | 3.95% |
| 2024-11-18 | 38.03 | 38.47 | 36.00 | 36.46 | 36.27 | qfq | 1,709,081 | 62,964,458 | -4.88% |
| 2024-11-15 | 39.10 | 39.75 | 38.13 | 38.33 | 38.13 | qfq | 1,950,730 | 75,787,396 | -2.79% |
| 2024-11-14 | 42.50 | 42.67 | 39.36 | 39.43 | 39.22 | qfq | 2,863,643 | 115,900,413 | -7.11% |
| 2024-11-13 | 42.00 | 44.08 | 41.50 | 42.45 | 42.22 | qfq | 3,303,911 | 141,216,305 | 1.07% |
| 2024-11-12 | 42.52 | 42.99 | 41.00 | 42.00 | 41.78 | qfq | 3,011,274 | 126,056,783 | -0.36% |
| 2024-11-11 | 39.50 | 43.50 | 39.07 | 42.15 | 41.93 | qfq | 4,401,600 | 183,775,956 | 7.86% |
| 2024-11-08 | 38.71 | 40.50 | 38.61 | 39.08 | 38.87 | qfq | 3,078,773 | 121,155,186 | 0.77% |
| 2024-11-07 | 37.58 | 38.83 | 37.33 | 38.78 | 38.57 | qfq | 3,153,718 | 119,907,801 | 1.65% |
| 2024-11-06 | 40.00 | 41.00 | 37.92 | 38.15 | 37.95 | qfq | 4,701,374 | 184,227,914 | -3.86% |
| 2024-11-05 | 38.20 | 40.80 | 38.20 | 39.68 | 39.47 | qfq | 3,252,599 | 129,039,512 | 2.59% |
| 2024-11-04 | 38.22 | 39.44 | 37.50 | 38.68 | 38.47 | qfq | 1,922,766 | 74,446,913 | 0.21% |
| 2024-11-01 | 41.26 | 42.32 | 38.01 | 38.60 | 38.40 | qfq | 3,131,044 | 124,765,551 | -6.22% |
| 2024-10-31 | 39.06 | 42.78 | 38.02 | 41.16 | 40.94 | qfq | 3,705,508 | 149,882,172 | 5.03% |
| 2024-10-30 | 38.24 | 40.25 | 38.16 | 39.19 | 38.98 | qfq | 3,081,577 | 120,441,381 | 1.82% |
| 2024-10-29 | 37.54 | 41.10 | 36.51 | 38.49 | 38.29 | qfq | 4,130,941 | 159,728,897 | 1.80% |
| 2024-10-28 | 37.66 | 38.77 | 36.71 | 37.81 | 37.61 | qfq | 2,797,937 | 105,048,020 | -2.98% |
| 2024-10-25 | 37.28 | 40.44 | 37.20 | 38.97 | 38.76 | qfq | 3,424,632 | 134,481,609 | 3.81% |
| 2024-10-24 | 37.76 | 38.12 | 37.02 | 37.54 | 37.34 | qfq | 1,966,406 | 73,925,420 | -1.52% |
| 2024-10-23 | 39.49 | 40.07 | 37.90 | 38.12 | 37.92 | qfq | 3,315,889 | 129,110,639 | -3.88% |
| 2024-10-22 | 38.57 | 40.30 | 37.60 | 39.66 | 39.45 | qfq | 4,044,710 | 157,844,571 | 2.83% |
| 2024-10-21 | 39.00 | 40.18 | 37.82 | 38.57 | 38.37 | qfq | 6,010,312 | 234,008,428 | 2.85% |
| 2024-10-18 | 35.00 | 39.31 | 34.57 | 37.50 | 37.30 | qfq | 4,588,007 | 170,384,004 | 6.29% |
| 2024-10-17 | 32.80 | 36.66 | 32.50 | 35.28 | 35.09 | qfq | 4,933,027 | 171,892,707 | 8.52% |
| 2024-10-16 | 34.18 | 34.36 | 32.07 | 32.51 | 32.34 | qfq | 2,955,108 | 97,012,353 | -6.34% |
| 2024-10-15 | 33.95 | 36.50 | 33.10 | 34.71 | 34.53 | qfq | 3,520,893 | 122,848,518 | 3.00% |
| 2024-10-14 | 32.90 | 33.80 | 31.60 | 33.70 | 33.52 | qfq | 2,326,246 | 76,329,022 | 3.63% |
| 2024-10-11 | 35.84 | 35.84 | 32.06 | 32.52 | 32.35 | qfq | 2,961,288 | 98,918,122 | -9.26% |
| 2024-10-10 | 37.01 | 38.00 | 35.61 | 35.84 | 35.65 | qfq | 2,373,131 | 86,696,006 | -3.16% |
| 2024-10-09 | 40.00 | 41.12 | 37.00 | 37.01 | 36.81 | qfq | 3,535,289 | 137,744,489 | -9.95% |
| 2024-10-08 | 42.80 | 42.84 | 37.20 | 41.10 | 40.88 | qfq | 4,422,685 | 179,725,769 | 15.13% |
| 2024-09-30 | 32.28 | 36.00 | 31.12 | 35.70 | 35.51 | qfq | 3,144,084 | 106,112,600 | 17.86% |
| 2024-09-27 | 29.02 | 30.80 | 29.02 | 30.29 | 30.13 | qfq | 1,223,334 | 36,476,629 | 5.39% |
| 2024-09-26 | 28.40 | 28.80 | 28.28 | 28.74 | 28.59 | qfq | 1,824,774 | 52,046,478 | 0.74% |
| 2024-09-25 | 28.56 | 29.44 | 28.32 | 28.53 | 28.38 | qfq | 957,846 | 27,729,939 | 0.49% |
| 2024-09-24 | 27.45 | 28.48 | 27.30 | 28.39 | 28.24 | qfq | 789,750 | 22,156,118 | 3.09% |
| 2024-09-23 | 27.09 | 27.87 | 26.70 | 27.54 | 27.39 | qfq | 541,453 | 14,849,467 | 1.66% |
| 2024-09-20 | 27.33 | 27.50 | 26.75 | 27.09 | 26.95 | qfq | 439,149 | 11,886,150 | -0.91% |
| 2024-09-19 | 26.88 | 27.64 | 26.61 | 27.34 | 27.20 | qfq | 412,684 | 11,208,235 | 2.40% |
| 2024-09-18 | 27.18 | 27.46 | 26.26 | 26.70 | 26.56 | qfq | 515,828 | 13,752,727 | -1.26% |
| 2024-09-13 | 27.98 | 28.07 | 27.03 | 27.04 | 26.90 | qfq | 520,981 | 14,271,166 | -3.08% |
| 2024-09-12 | 28.70 | 28.70 | 27.88 | 27.90 | 27.75 | qfq | 506,012 | 14,241,323 | -1.38% |
| 2024-09-11 | 28.68 | 28.75 | 28.20 | 28.29 | 28.14 | qfq | 409,712 | 11,649,313 | -1.67% |
| 2024-09-10 | 28.05 | 28.86 | 27.70 | 28.77 | 28.62 | qfq | 595,766 | 16,825,625 | 2.90% |
| 2024-09-09 | 28.42 | 28.57 | 27.90 | 27.96 | 27.81 | qfq | 549,064 | 15,415,034 | -1.62% |
| 2024-09-06 | 29.20 | 29.36 | 28.28 | 28.42 | 28.27 | qfq | 790,099 | 22,700,710 | -2.54% |
| 2024-09-05 | 29.80 | 29.90 | 29.10 | 29.16 | 29.01 | qfq | 873,683 | 25,692,211 | -0.78% |
| 2024-09-04 | 29.66 | 29.77 | 28.66 | 29.39 | 29.23 | qfq | 1,409,493 | 41,083,017 | -2.46% |
| 2024-09-03 | 30.29 | 30.76 | 29.70 | 30.13 | 29.97 | qfq | 1,068,655 | 32,244,888 | -0.40% |
| 2024-09-02 | 31.00 | 31.43 | 29.65 | 30.25 | 30.09 | qfq | 1,631,434 | 50,187,097 | -2.76% |
| 2024-08-30 | 32.49 | 34.28 | 31.07 | 31.11 | 30.95 | qfq | 3,143,929 | 102,620,587 | -3.39% |
| 2024-08-29 | 32.53 | 33.00 | 32.08 | 32.20 | 32.03 | qfq | 940,029 | 30,499,575 | -0.56% |
| 2024-08-28 | 32.94 | 33.50 | 32.10 | 32.38 | 32.21 | qfq | 792,518 | 25,935,169 | -0.83% |
| 2024-08-27 | 33.08 | 33.58 | 32.41 | 32.65 | 32.48 | qfq | 608,916 | 20,040,092 | -1.95% |
| 2024-08-26 | 32.00 | 34.15 | 31.90 | 33.30 | 33.12 | qfq | 1,018,708 | 33,905,828 | 4.06% |
| 2024-08-23 | 32.94 | 32.94 | 32.00 | 32.00 | 31.83 | qfq | 637,582 | 20,675,224 | -2.91% |
| 2024-08-22 | 32.09 | 33.93 | 31.86 | 32.96 | 32.79 | qfq | 1,162,572 | 38,557,002 | 2.55% |
| 2024-08-21 | 32.30 | 33.31 | 32.00 | 32.14 | 31.97 | qfq | 554,849 | 17,965,205 | -0.56% |
| 2024-08-20 | 33.80 | 34.24 | 32.19 | 32.32 | 32.15 | qfq | 1,277,607 | 42,160,546 | -3.15% |
| 2024-08-19 | 32.49 | 34.89 | 31.90 | 33.37 | 33.19 | qfq | 2,442,686 | 82,236,466 | 3.70% |
| 2024-08-16 | 30.40 | 32.90 | 30.28 | 32.18 | 32.01 | qfq | 1,689,335 | 53,714,734 | 6.98% |
| 2024-08-15 | 29.76 | 30.69 | 29.76 | 30.08 | 29.92 | qfq | 548,513 | 16,554,924 | 0.17% |
| 2024-08-14 | 29.88 | 30.41 | 29.65 | 30.03 | 29.87 | qfq | 452,707 | 13,616,188 | 0.64% |
| 2024-08-13 | 29.27 | 29.88 | 29.11 | 29.84 | 29.68 | qfq | 449,836 | 13,250,922 | 1.95% |
| 2024-08-12 | 30.29 | 30.29 | 29.20 | 29.27 | 29.11 | qfq | 597,568 | 17,702,217 | -3.21% |
| 2024-08-09 | 30.40 | 30.80 | 30.09 | 30.24 | 30.08 | qfq | 636,617 | 19,348,657 | 0.90% |
| 2024-08-08 | 30.10 | 30.55 | 29.40 | 29.97 | 29.81 | qfq | 754,250 | 22,574,853 | -1.32% |
| 2024-08-07 | 30.80 | 31.18 | 30.33 | 30.37 | 30.21 | qfq | 516,712 | 15,858,719 | -1.11% |
| 2024-08-06 | 30.95 | 30.96 | 29.66 | 30.71 | 30.55 | qfq | 1,083,069 | 32,854,788 | 2.54% |
| 2024-08-05 | 33.25 | 33.69 | 29.63 | 29.95 | 29.79 | qfq | 2,831,233 | 88,510,643 | -11.21% |
| 2024-08-02 | 34.98 | 35.65 | 33.69 | 33.73 | 33.55 | qfq | 1,827,161 | 63,494,371 | -5.49% |
| 2024-08-01 | 33.99 | 36.50 | 33.99 | 35.69 | 35.50 | qfq | 2,709,920 | 96,338,376 | 4.94% |
| 2024-07-31 | 32.27 | 34.30 | 32.10 | 34.01 | 33.83 | qfq | 1,570,601 | 52,690,449 | 4.65% |
| 2024-07-30 | 33.27 | 33.41 | 32.10 | 32.50 | 32.33 | qfq | 1,002,864 | 32,798,061 | -2.52% |
| 2024-07-29 | 32.30 | 33.59 | 31.85 | 33.34 | 33.16 | qfq | 1,411,835 | 46,479,941 | 3.22% |
| 2024-07-26 | 31.99 | 33.02 | 31.62 | 32.30 | 32.13 | qfq | 1,166,186 | 37,703,680 | 1.06% |
| 2024-07-25 | 31.80 | 32.85 | 31.18 | 31.96 | 31.79 | qfq | 1,585,902 | 50,455,109 | -3.21% |
| 2024-07-24 | 34.56 | 35.49 | 32.36 | 33.02 | 32.84 | qfq | 2,287,235 | 77,133,701 | -2.25% |
| 2024-07-23 | 36.65 | 37.98 | 33.46 | 33.78 | 33.60 | qfq | 3,139,282 | 110,768,454 | -8.31% |
| 2024-07-22 | 35.49 | 37.80 | 33.60 | 36.84 | 36.64 | qfq | 3,655,528 | 131,079,815 | 3.54% |
| 2024-07-19 | 31.78 | 36.90 | 31.11 | 35.58 | 35.39 | qfq | 3,217,930 | 110,853,301 | 10.67% |
| 2024-07-18 | 32.00 | 32.15 | 30.10 | 32.15 | 31.98 | qfq | 2,473,736 | 76,877,026 | -3.60% |
| 2024-07-17 | 34.30 | 35.33 | 33.34 | 33.35 | 33.17 | qfq | 1,967,306 | 66,971,828 | -4.58% |
| 2024-07-16 | 33.09 | 35.00 | 33.09 | 34.95 | 34.76 | qfq | 2,309,984 | 78,733,054 | 5.18% |
| 2024-07-15 | 31.90 | 33.25 | 31.26 | 33.23 | 33.05 | qfq | 1,836,309 | 59,511,970 | 3.36% |
| 2024-07-12 | 32.00 | 32.58 | 31.40 | 32.15 | 31.98 | qfq | 1,465,495 | 46,713,676 | -0.68% |
| 2024-07-11 | 31.99 | 32.68 | 31.37 | 32.37 | 32.20 | qfq | 1,274,527 | 41,028,604 | 2.24% |
| 2024-07-10 | 30.59 | 32.65 | 30.02 | 31.66 | 31.49 | qfq | 1,713,302 | 53,532,101 | 3.60% |
| 2024-07-09 | 29.03 | 30.90 | 28.70 | 30.56 | 30.40 | qfq | 1,162,170 | 34,819,532 | 4.91% |
| 2024-07-08 | 30.30 | 30.35 | 28.92 | 29.13 | 28.98 | qfq | 636,557 | 18,750,358 | -3.06% |
| 2024-07-05 | 30.02 | 30.45 | 29.40 | 30.05 | 29.89 | qfq | 912,133 | 27,236,638 | -0.73% |
| 2024-07-04 | 31.81 | 31.81 | 30.01 | 30.27 | 30.11 | qfq | 1,431,122 | 44,144,240 | -4.84% |
| 2024-07-03 | 31.22 | 33.32 | 30.76 | 31.81 | 31.64 | qfq | 1,628,129 | 52,008,612 | 1.37% |
| 2024-07-02 | 31.71 | 31.98 | 30.90 | 31.38 | 31.21 | qfq | 1,044,268 | 32,778,647 | -1.78% |
| 2024-07-01 | 33.79 | 33.79 | 31.30 | 31.95 | 31.78 | qfq | 1,397,581 | 44,757,869 | -4.23% |
| 2024-06-28 | 32.21 | 34.98 | 32.01 | 33.36 | 33.18 | qfq | 1,499,785 | 50,435,475 | 2.65% |
| 2024-06-27 | 33.34 | 34.24 | 32.19 | 32.50 | 32.33 | qfq | 1,195,263 | 39,788,027 | -1.99% |
| 2024-06-26 | 32.15 | 33.50 | 31.19 | 33.16 | 32.98 | qfq | 1,423,041 | 45,887,317 | 4.11% |
| 2024-06-25 | 34.43 | 34.54 | 31.52 | 31.85 | 31.68 | qfq | 1,866,261 | 60,556,176 | -6.38% |
| 2024-06-24 | 36.17 | 36.43 | 33.95 | 34.02 | 33.84 | qfq | 1,686,537 | 58,857,042 | -5.94% |
| 2024-06-21 | 35.70 | 36.96 | 35.08 | 36.17 | 35.98 | qfq | 1,803,241 | 65,062,681 | -0.03% |
| 2024-06-20 | 35.65 | 37.64 | 35.65 | 36.18 | 35.99 | qfq | 1,919,427 | 70,264,033 | -0.39% |
| 2024-06-19 | 37.18 | 37.75 | 35.45 | 36.32 | 35.94 | qfq | 2,233,608 | 81,240,587 | -3.25% |
| 2024-06-18 | 37.60 | 39.00 | 36.90 | 37.54 | 37.15 | qfq | 3,141,099 | 119,300,168 | 0.11% |
| 2024-06-17 | 36.01 | 39.73 | 34.79 | 37.50 | 37.11 | qfq | 3,651,745 | 135,148,299 | 5.07% |
| 2024-06-14 | 33.90 | 36.15 | 32.51 | 35.69 | 35.32 | qfq | 2,969,563 | 103,413,190 | 5.28% |
| 2024-06-13 | 31.65 | 35.43 | 31.65 | 33.90 | 33.55 | qfq | 2,332,824 | 78,674,437 | 7.11% |
| 2024-06-12 | 31.34 | 32.00 | 31.06 | 31.65 | 31.32 | qfq | 828,247 | 26,118,981 | 0.03% |
| 2024-06-11 | 29.56 | 32.17 | 28.64 | 31.64 | 31.31 | qfq | 1,303,001 | 39,879,324 | 6.82% |
| 2024-06-07 | 29.60 | 30.78 | 29.27 | 29.62 | 29.31 | qfq | 950,556 | 28,349,440 | 0.82% |
| 2024-06-06 | 31.40 | 32.30 | 29.00 | 29.38 | 29.07 | qfq | 1,778,787 | 53,836,194 | -5.95% |
| 2024-06-05 | 31.75 | 32.46 | 30.74 | 31.24 | 30.92 | qfq | 1,042,317 | 33,037,360 | -2.34% |
| 2024-06-04 | 33.00 | 33.05 | 31.35 | 31.99 | 31.66 | qfq | 2,071,197 | 66,013,495 | -3.21% |
| 2024-06-03 | 35.73 | 35.73 | 32.58 | 33.05 | 32.71 | qfq | 1,875,730 | 63,091,165 | -4.78% |
| 2024-05-31 | 34.00 | 35.88 | 33.40 | 34.71 | 34.35 | qfq | 1,582,148 | 54,961,532 | 2.24% |
| 2024-05-30 | 32.99 | 35.29 | 32.23 | 33.95 | 33.60 | qfq | 2,332,647 | 79,501,749 | 3.22% |
| 2024-05-29 | 33.76 | 34.45 | 32.70 | 32.89 | 32.55 | qfq | 2,145,372 | 71,309,152 | -1.97% |
| 2024-05-28 | 34.00 | 35.68 | 33.09 | 33.55 | 33.20 | qfq | 3,082,106 | 106,319,378 | -0.71% |
| 2024-05-27 | 36.00 | 36.66 | 32.50 | 33.79 | 33.44 | qfq | 4,035,657 | 137,177,570 | -9.34% |
| 2024-05-24 | 40.66 | 42.36 | 36.58 | 37.27 | 36.88 | qfq | 8,227,667 | 326,136,750 | -13.20% |
| 2024-05-23 | 37.80 | 42.94 | 37.00 | 42.94 | 42.49 | qfq | 8,053,453 | 333,566,728 | 20.01% |
| 2024-05-22 | 35.98 | 36.48 | 34.25 | 35.78 | 35.41 | qfq | 2,384,162 | 84,115,503 | 0.25% |
| 2024-05-21 | 34.98 | 36.82 | 34.60 | 35.69 | 35.32 | qfq | 3,205,362 | 114,597,038 | 4.94% |
| 2024-05-20 | 32.99 | 35.23 | 32.92 | 34.01 | 33.66 | qfq | 3,322,197 | 113,015,373 | 2.59% |
| 2024-05-17 | 28.90 | 33.50 | 27.73 | 33.15 | 32.81 | qfq | 2,085,376 | 64,714,245 | 17.93% |
| 2024-05-16 | 27.51 | 28.57 | 27.51 | 28.11 | 27.82 | qfq | 451,561 | 12,759,688 | 2.18% |
| 2024-05-15 | 27.72 | 28.40 | 27.28 | 27.51 | 27.22 | qfq | 406,331 | 11,273,917 | -1.54% |
| 2024-05-14 | 27.58 | 28.50 | 27.58 | 27.94 | 27.65 | qfq | 398,181 | 11,154,153 | 0.50% |
| 2024-05-13 | 29.08 | 29.09 | 27.62 | 27.80 | 27.51 | qfq | 581,294 | 16,268,830 | -4.43% |
| 2024-05-10 | 30.31 | 30.55 | 28.93 | 29.09 | 28.79 | qfq | 591,236 | 17,470,175 | -3.07% |
| 2024-05-09 | 29.86 | 30.79 | 29.85 | 30.01 | 29.70 | qfq | 533,381 | 16,168,503 | 0.44% |
| 2024-05-08 | 30.40 | 30.55 | 29.58 | 29.88 | 29.57 | qfq | 563,627 | 16,860,166 | -1.90% |
| 2024-05-07 | 30.60 | 30.90 | 30.04 | 30.46 | 30.14 | qfq | 650,873 | 19,779,474 | 0.46% |
| 2024-05-06 | 30.37 | 30.80 | 29.67 | 30.32 | 30.00 | qfq | 648,605 | 19,706,704 | 0.23% |
| 2024-04-30 | 30.43 | 31.26 | 29.43 | 30.25 | 29.94 | qfq | 571,106 | 17,310,865 | -0.69% |
| 2024-04-29 | 30.27 | 30.90 | 29.70 | 30.46 | 30.14 | qfq | 885,170 | 26,698,463 | 0.96% |
| 2024-04-26 | 28.50 | 31.24 | 28.30 | 30.17 | 29.86 | qfq | 1,407,256 | 41,888,020 | 5.42% |
| 2024-04-25 | 27.30 | 28.80 | 26.57 | 28.62 | 28.32 | qfq | 926,029 | 25,969,375 | 5.22% |
| 2024-04-24 | 26.27 | 27.20 | 26.15 | 27.20 | 26.92 | qfq | 671,110 | 17,947,501 | 4.13% |
| 2024-04-23 | 25.88 | 26.38 | 25.10 | 26.12 | 25.85 | qfq | 621,342 | 16,136,291 | 1.32% |
| 2024-04-22 | 25.94 | 26.58 | 25.18 | 25.78 | 25.51 | qfq | 682,365 | 17,652,326 | -2.13% |
| 2024-04-19 | 26.64 | 26.72 | 25.60 | 26.34 | 26.07 | qfq | 766,048 | 20,140,542 | 0.34% |
| 2024-04-18 | 27.41 | 27.41 | 25.51 | 26.25 | 25.98 | qfq | 1,008,258 | 26,619,635 | -1.24% |
| 2024-04-17 | 25.90 | 27.60 | 24.83 | 26.58 | 26.30 | qfq | 1,128,395 | 29,838,296 | 15.16% |
| 2024-04-16 | 26.09 | 26.09 | 23.07 | 23.08 | 22.84 | qfq | 1,080,260 | 25,696,781 | -11.98% |
| 2024-04-15 | 28.31 | 28.77 | 25.80 | 26.22 | 25.95 | qfq | 763,424 | 20,514,023 | -8.03% |
| 2024-04-12 | 29.20 | 29.50 | 28.32 | 28.51 | 28.21 | qfq | 491,302 | 14,179,507 | -1.72% |
| 2024-04-11 | 28.52 | 29.71 | 28.25 | 29.01 | 28.71 | qfq | 636,650 | 18,597,387 | 1.58% |
| 2024-04-10 | 29.98 | 30.23 | 28.25 | 28.56 | 28.26 | qfq | 654,637 | 18,914,680 | -5.52% |
| 2024-04-09 | 29.30 | 30.39 | 29.30 | 30.23 | 29.92 | qfq | 412,225 | 12,347,106 | 2.68% |
| 2024-04-08 | 31.38 | 31.38 | 29.40 | 29.44 | 29.13 | qfq | 631,807 | 18,905,978 | -6.30% |
| 2024-04-03 | 31.84 | 32.00 | 30.73 | 31.42 | 31.09 | qfq | 464,205 | 14,496,947 | -1.32% |
| 2024-04-02 | 33.04 | 33.33 | 31.68 | 31.84 | 31.51 | qfq | 604,100 | 19,334,043 | -2.84% |
| 2024-04-01 | 31.38 | 33.09 | 31.38 | 32.77 | 32.43 | qfq | 680,017 | 22,010,181 | 4.53% |
| 2024-03-29 | 30.95 | 31.36 | 30.11 | 31.35 | 31.02 | qfq | 641,517 | 19,729,666 | 1.55% |
| 2024-03-28 | 29.04 | 31.25 | 28.75 | 30.87 | 30.55 | qfq | 979,825 | 29,714,890 | 5.97% |
| 2024-03-27 | 30.90 | 30.90 | 29.07 | 29.13 | 28.83 | qfq | 612,894 | 18,387,535 | -5.11% |
| 2024-03-26 | 31.06 | 32.08 | 30.45 | 30.70 | 30.38 | qfq | 737,079 | 22,962,051 | -0.90% |
| 2024-03-25 | 32.82 | 33.00 | 30.83 | 30.98 | 30.66 | qfq | 649,534 | 20,690,641 | -5.40% |
| 2024-03-22 | 33.40 | 33.70 | 32.40 | 32.75 | 32.41 | qfq | 578,756 | 19,072,707 | -1.92% |
| 2024-03-21 | 34.34 | 34.78 | 33.07 | 33.39 | 33.04 | qfq | 842,537 | 28,425,491 | -1.65% |
| 2024-03-20 | 34.50 | 35.10 | 33.42 | 33.95 | 33.60 | qfq | 1,075,983 | 36,609,410 | -0.88% |
| 2024-03-19 | 34.04 | 34.96 | 33.80 | 34.25 | 33.89 | qfq | 750,683 | 25,842,960 | 0.97% |
| 2024-03-18 | 33.10 | 34.00 | 32.93 | 33.92 | 33.57 | qfq | 619,205 | 20,753,374 | 3.16% |
| 2024-03-15 | 32.31 | 32.99 | 32.00 | 32.88 | 32.54 | qfq | 556,396 | 18,141,712 | 0.70% |
| 2024-03-14 | 33.30 | 33.45 | 32.10 | 32.65 | 32.31 | qfq | 630,061 | 20,644,806 | -2.10% |
| 2024-03-13 | 33.50 | 34.30 | 32.92 | 33.35 | 33.00 | qfq | 732,418 | 24,559,757 | 0.06% |
| 2024-03-12 | 33.33 | 33.96 | 32.40 | 33.33 | 32.98 | qfq | 668,089 | 22,078,818 | 0.51% |
| 2024-03-11 | 32.10 | 33.58 | 31.80 | 33.16 | 32.82 | qfq | 1,096,142 | 36,135,792 | 3.56% |
| 2024-03-08 | 30.93 | 32.43 | 30.51 | 32.02 | 31.69 | qfq | 775,893 | 24,439,029 | 4.37% |
| 2024-03-07 | 31.78 | 32.36 | 30.62 | 30.68 | 30.36 | qfq | 775,415 | 24,375,885 | -2.76% |
| 2024-03-06 | 32.10 | 32.39 | 30.78 | 31.55 | 31.22 | qfq | 1,162,400 | 36,493,616 | -1.25% |
| 2024-03-05 | 33.31 | 33.31 | 31.71 | 31.95 | 31.62 | qfq | 1,032,052 | 33,374,030 | -2.62% |
| 2024-03-04 | 33.20 | 33.49 | 31.90 | 32.81 | 32.47 | qfq | 1,360,309 | 44,402,147 | -0.58% |
| 2024-03-01 | 32.68 | 33.89 | 31.70 | 33.00 | 32.66 | qfq | 1,613,225 | 53,255,083 | 0.36% |
| 2024-02-29 | 31.00 | 33.44 | 30.30 | 32.88 | 32.54 | qfq | 2,197,202 | 70,446,930 | 4.38% |
| 2024-02-28 | 35.70 | 35.94 | 31.30 | 31.50 | 31.17 | qfq | 2,554,387 | 84,924,702 | -10.31% |
| 2024-02-27 | 32.49 | 35.48 | 31.80 | 35.12 | 34.75 | qfq | 1,705,984 | 57,867,484 | 8.40% |
| 2024-02-26 | 32.12 | 33.51 | 31.50 | 32.40 | 32.06 | qfq | 1,129,975 | 36,718,922 | 1.12% |
| 2024-02-23 | 30.05 | 33.20 | 29.50 | 32.04 | 31.71 | qfq | 1,614,328 | 50,731,567 | 7.52% |
| 2024-02-22 | 28.73 | 30.47 | 28.41 | 29.80 | 29.49 | qfq | 1,408,013 | 41,478,517 | 3.62% |
| 2024-02-21 | 27.93 | 29.98 | 27.11 | 28.76 | 28.46 | qfq | 2,084,099 | 60,212,440 | 2.28% |
| 2024-02-20 | 27.20 | 29.00 | 26.30 | 28.12 | 27.83 | qfq | 1,665,200 | 46,197,512 | 3.23% |
| 2024-02-19 | 26.35 | 29.00 | 25.91 | 27.24 | 26.96 | qfq | 2,443,735 | 66,964,722 | 3.65% |
| 2024-02-08 | 21.48 | 26.28 | 20.52 | 26.28 | 26.01 | qfq | 3,076,672 | 71,200,980 | 20.00% |
| 2024-02-07 | 23.39 | 23.39 | 20.44 | 21.90 | 21.67 | qfq | 3,019,683 | 64,830,967 | -5.68% |
| 2024-02-06 | 24.44 | 24.44 | 21.05 | 23.22 | 22.98 | qfq | 3,356,639 | 74,576,157 | -3.45% |
| 2024-02-05 | 27.50 | 29.10 | 23.22 | 24.05 | 23.80 | qfq | 2,427,951 | 59,664,117 | -17.10% |
| 2024-02-02 | 31.50 | 31.55 | 27.28 | 29.01 | 28.71 | qfq | 1,758,465 | 51,451,739 | -6.30% |
| 2024-02-01 | 31.65 | 32.01 | 30.40 | 30.96 | 30.64 | qfq | 2,004,302 | 62,127,777 | -1.37% |
| 2024-01-31 | 34.80 | 34.80 | 31.31 | 31.39 | 31.06 | qfq | 1,039,383 | 33,639,957 | -7.46% |
| 2024-01-30 | 36.00 | 36.00 | 33.87 | 33.92 | 33.57 | qfq | 954,950 | 33,017,984 | -5.07% |
| 2024-01-29 | 38.60 | 38.60 | 35.00 | 35.73 | 35.36 | qfq | 1,223,999 | 44,269,314 | -5.48% |
| 2024-01-26 | 39.35 | 39.47 | 37.56 | 37.80 | 37.41 | qfq | 827,973 | 31,867,032 | -3.03% |
| 2024-01-25 | 36.77 | 39.19 | 36.05 | 38.98 | 38.57 | qfq | 1,151,364 | 43,833,847 | 6.01% |
| 2024-01-24 | 37.71 | 37.71 | 35.07 | 36.77 | 36.39 | qfq | 1,081,089 | 39,203,152 | -1.95% |
| 2024-01-23 | 37.62 | 37.79 | 36.90 | 37.50 | 37.11 | qfq | 928,451 | 34,637,782 | -1.81% |
| 2024-01-22 | 40.61 | 41.38 | 37.80 | 38.19 | 37.79 | qfq | 1,082,443 | 42,677,907 | -7.66% |
| 2024-01-19 | 41.76 | 42.65 | 41.27 | 41.36 | 40.93 | qfq | 643,327 | 26,863,239 | -1.99% |
| 2024-01-18 | 41.88 | 42.78 | 40.25 | 42.20 | 41.76 | qfq | 1,128,867 | 46,665,353 | -0.21% |
| 2024-01-17 | 43.54 | 44.08 | 42.29 | 42.29 | 41.85 | qfq | 1,254,170 | 54,130,991 | -2.92% |
| 2024-01-16 | 44.11 | 44.29 | 43.20 | 43.56 | 43.11 | qfq | 810,597 | 35,384,322 | -1.40% |
| 2024-01-15 | 44.50 | 45.05 | 44.08 | 44.18 | 43.72 | qfq | 767,514 | 34,042,241 | -1.25% |
| 2024-01-12 | 45.85 | 46.05 | 44.30 | 44.74 | 44.27 | qfq | 590,772 | 26,692,398 | -1.93% |
| 2024-01-11 | 45.31 | 45.88 | 44.50 | 45.62 | 45.15 | qfq | 574,271 | 25,958,515 | 1.90% |
| 2024-01-10 | 45.30 | 45.84 | 44.48 | 44.77 | 44.30 | qfq | 606,799 | 27,348,446 | -1.45% |
| 2024-01-09 | 45.74 | 46.48 | 45.00 | 45.43 | 44.96 | qfq | 645,097 | 29,482,759 | -0.72% |
| 2024-01-08 | 46.48 | 46.83 | 45.53 | 45.76 | 45.28 | qfq | 722,448 | 33,320,230 | -2.24% |
| 2024-01-05 | 47.92 | 47.92 | 46.50 | 46.81 | 46.32 | qfq | 842,758 | 39,707,053 | -1.58% |
| 2024-01-04 | 47.50 | 48.23 | 47.28 | 47.56 | 47.07 | qfq | 805,431 | 38,396,457 | -0.19% |
| 2024-01-03 | 48.37 | 49.28 | 46.91 | 47.65 | 47.15 | qfq | 845,619 | 40,396,179 | -1.95% |
| 2024-01-02 | 49.17 | 49.67 | 48.20 | 48.60 | 48.09 | qfq | 1,162,962 | 57,008,060 | 0.25% |
| 2023-12-29 | 47.63 | 48.70 | 47.63 | 48.48 | 47.98 | qfq | 1,047,332 | 50,616,387 | 1.72% |
| 2023-12-28 | 46.82 | 48.26 | 46.02 | 47.66 | 47.16 | qfq | 1,107,939 | 52,701,788 | 1.73% |
| 2023-12-27 | 47.05 | 47.29 | 46.38 | 46.85 | 46.36 | qfq | 1,236,411 | 57,973,877 | -0.32% |
| 2023-12-26 | 49.50 | 49.69 | 46.79 | 47.00 | 46.51 | qfq | 1,512,477 | 72,007,318 | -5.91% |
| 2023-12-25 | 50.30 | 51.00 | 49.00 | 49.95 | 49.43 | qfq | 1,082,950 | 53,887,325 | -0.54% |
| 2023-12-22 | 50.99 | 51.60 | 49.97 | 50.22 | 49.70 | qfq | 352,695 | 17,824,982 | -1.24% |
| 2023-12-21 | 51.39 | 51.84 | 50.18 | 50.85 | 50.32 | qfq | 525,440 | 26,774,453 | -0.43% |
| 2023-12-20 | 51.71 | 52.29 | 51.00 | 51.07 | 50.54 | qfq | 435,594 | 22,450,895 | -1.60% |
| 2023-12-19 | 51.57 | 52.34 | 51.20 | 51.90 | 51.36 | qfq | 487,275 | 25,214,040 | 0.62% |
| 2023-12-18 | 52.28 | 52.93 | 51.30 | 51.58 | 51.04 | qfq | 830,630 | 43,195,636 | -1.73% |
| 2023-12-15 | 52.70 | 53.14 | 52.20 | 52.49 | 51.94 | qfq | 550,030 | 28,973,077 | -0.19% |
| 2023-12-14 | 52.99 | 54.19 | 52.46 | 52.59 | 52.04 | qfq | 637,083 | 33,925,511 | -0.13% |
| 2023-12-13 | 53.88 | 53.88 | 52.57 | 52.66 | 52.11 | qfq | 459,180 | 24,371,728 | -2.19% |
| 2023-12-12 | 53.08 | 54.50 | 53.08 | 53.84 | 53.28 | qfq | 642,173 | 34,516,398 | 1.15% |
| 2023-12-11 | 51.80 | 53.59 | 51.80 | 53.23 | 52.68 | qfq | 603,616 | 32,010,354 | 0.78% |
| 2023-12-08 | 53.06 | 54.60 | 52.75 | 52.82 | 52.27 | qfq | 478,533 | 25,556,550 | -0.83% |
| 2023-12-07 | 52.99 | 54.20 | 52.80 | 53.26 | 52.71 | qfq | 615,680 | 33,028,129 | 0.68% |
| 2023-12-06 | 53.30 | 54.10 | 52.86 | 52.90 | 52.35 | qfq | 877,591 | 46,835,523 | -1.38% |
| 2023-12-05 | 55.25 | 56.80 | 53.00 | 53.64 | 53.08 | qfq | 808,776 | 43,740,061 | -3.14% |
| 2023-12-04 | 56.18 | 56.88 | 55.20 | 55.38 | 54.80 | qfq | 901,266 | 50,345,804 | -2.26% |
| 2023-12-01 | 56.44 | 57.40 | 55.65 | 56.66 | 56.07 | qfq | 403,656 | 22,720,680 | 0.82% |
| 2023-11-30 | 56.59 | 56.76 | 55.60 | 56.20 | 55.62 | qfq | 562,628 | 31,527,985 | -0.69% |
| 2023-11-29 | 55.35 | 58.38 | 55.35 | 56.59 | 56.00 | qfq | 1,548,736 | 88,415,586 | 1.74% |
| 2023-11-28 | 55.37 | 56.30 | 55.00 | 55.62 | 55.04 | qfq | 737,709 | 40,979,126 | 0.45% |
| 2023-11-27 | 56.27 | 57.20 | 55.05 | 55.37 | 54.79 | qfq | 985,402 | 54,917,308 | -1.25% |
| 2023-11-24 | 58.85 | 59.00 | 55.90 | 56.07 | 55.49 | qfq | 655,504 | 37,107,402 | -2.82% |
| 2023-11-23 | 58.21 | 59.30 | 57.00 | 57.70 | 57.10 | qfq | 858,136 | 49,948,955 | -0.50% |
| 2023-11-22 | 59.40 | 59.40 | 57.39 | 57.99 | 57.39 | qfq | 1,156,258 | 67,184,408 | -0.89% |
| 2023-11-21 | 60.79 | 61.35 | 57.67 | 58.51 | 57.90 | qfq | 1,792,959 | 106,275,234 | -3.15% |
| 2023-11-20 | 59.00 | 61.85 | 58.50 | 60.41 | 59.78 | qfq | 1,997,883 | 121,078,227 | 2.65% |
| 2023-11-17 | 58.90 | 60.25 | 58.20 | 58.85 | 58.24 | qfq | 1,248,068 | 73,807,473 | -0.51% |
| 2023-11-16 | 59.50 | 60.99 | 58.91 | 59.15 | 58.54 | qfq | 663,641 | 39,535,185 | -1.74% |
| 2023-11-15 | 62.40 | 63.56 | 60.00 | 60.20 | 59.57 | qfq | 967,135 | 59,268,106 | -1.39% |
| 2023-11-14 | 59.95 | 62.70 | 59.87 | 61.05 | 60.42 | qfq | 1,120,262 | 68,829,940 | 1.83% |
| 2023-11-13 | 60.54 | 60.80 | 59.46 | 59.95 | 59.33 | qfq | 487,401 | 29,247,829 | -0.27% |
| 2023-11-10 | 60.55 | 61.70 | 59.95 | 60.11 | 59.49 | qfq | 1,067,441 | 64,685,463 | -1.68% |
| 2023-11-09 | 62.00 | 62.99 | 60.34 | 61.14 | 60.50 | qfq | 1,379,220 | 84,723,942 | -2.33% |
| 2023-11-08 | 60.80 | 62.60 | 59.81 | 62.60 | 61.95 | qfq | 1,221,659 | 74,804,546 | 2.40% |
| 2023-11-07 | 59.55 | 62.88 | 58.49 | 61.13 | 60.49 | qfq | 1,795,616 | 109,599,931 | 1.95% |
| 2023-11-06 | 59.28 | 60.38 | 58.23 | 59.96 | 59.34 | qfq | 1,630,686 | 97,123,546 | -0.07% |
| 2023-11-03 | 60.00 | 60.49 | 58.80 | 60.00 | 59.38 | qfq | 920,838 | 54,685,623 | 1.23% |
| 2023-11-02 | 61.00 | 61.26 | 59.05 | 59.27 | 58.65 | qfq | 882,486 | 52,729,821 | -2.92% |
| 2023-11-01 | 61.88 | 61.89 | 59.30 | 61.05 | 60.42 | qfq | 1,209,392 | 73,036,656 | -0.89% |
| 2023-10-31 | 63.00 | 63.50 | 60.45 | 61.60 | 60.96 | qfq | 2,134,659 | 131,679,215 | -2.22% |
| 2023-10-30 | 59.45 | 64.25 | 59.40 | 63.00 | 62.35 | qfq | 3,520,507 | 219,238,901 | 4.30% |
| 2023-10-27 | 56.85 | 61.96 | 56.50 | 60.40 | 59.77 | qfq | 3,804,057 | 226,527,579 | 8.34% |
| 2023-10-26 | 52.72 | 56.04 | 51.50 | 55.75 | 55.17 | qfq | 2,362,968 | 128,105,028 | 6.09% |
| 2023-10-25 | 50.70 | 53.80 | 48.50 | 52.55 | 52.00 | qfq | 2,374,076 | 123,793,303 | 6.42% |
| 2023-10-24 | 49.20 | 50.48 | 47.62 | 49.38 | 48.87 | qfq | 1,431,253 | 70,003,989 | 0.35% |
| 2023-10-23 | 51.98 | 52.50 | 48.68 | 49.21 | 48.70 | qfq | 1,533,682 | 77,115,398 | -5.62% |
| 2023-10-20 | 54.10 | 54.10 | 50.00 | 52.14 | 51.60 | qfq | 2,831,158 | 146,741,797 | -3.59% |
| 2023-10-19 | 54.25 | 55.88 | 52.40 | 54.08 | 53.52 | qfq | 2,712,015 | 147,685,368 | -0.95% |
| 2023-10-18 | 55.08 | 57.90 | 54.00 | 54.60 | 54.03 | qfq | 3,985,387 | 221,448,717 | 0.61% |
| 2023-10-17 | 53.27 | 54.33 | 51.50 | 54.27 | 53.71 | qfq | 3,100,340 | 164,650,658 | 2.78% |
| 2023-10-16 | 50.99 | 54.55 | 50.88 | 52.80 | 52.25 | qfq | 3,904,781 | 204,529,421 | 6.90% |
| 2023-10-13 | 43.85 | 50.80 | 43.31 | 49.39 | 48.88 | qfq | 2,714,562 | 130,966,829 | 12.56% |
| 2023-10-12 | 43.99 | 44.17 | 43.10 | 43.88 | 43.42 | qfq | 314,202 | 13,732,105 | 0.25% |
| 2023-10-11 | 43.28 | 43.99 | 42.21 | 43.77 | 43.32 | qfq | 411,081 | 17,792,645 | 2.84% |
| 2023-10-10 | 42.80 | 43.30 | 42.42 | 42.56 | 42.12 | qfq | 313,149 | 13,410,793 | -0.02% |
| 2023-10-09 | 44.03 | 44.03 | 42.34 | 42.57 | 42.13 | qfq | 385,053 | 16,490,203 | -3.23% |
| 2023-09-28 | 42.66 | 44.23 | 42.66 | 43.99 | 43.53 | qfq | 367,384 | 16,039,532 | 3.38% |
| 2023-09-27 | 42.69 | 43.27 | 42.23 | 42.55 | 42.11 | qfq | 230,331 | 9,851,994 | 0.42% |
| 2023-09-26 | 42.99 | 43.89 | 42.16 | 42.37 | 41.93 | qfq | 350,109 | 14,911,423 | -1.24% |
| 2023-09-25 | 44.66 | 45.17 | 42.61 | 42.90 | 42.45 | qfq | 485,423 | 21,046,688 | -3.29% |
| 2023-09-22 | 42.90 | 44.38 | 42.02 | 44.36 | 43.90 | qfq | 343,051 | 14,902,602 | 4.35% |
| 2023-09-21 | 43.29 | 43.50 | 42.50 | 42.51 | 42.07 | qfq | 253,934 | 10,895,977 | -1.80% |
| 2023-09-20 | 43.93 | 44.55 | 43.16 | 43.29 | 42.84 | qfq | 378,317 | 16,540,344 | -1.34% |
| 2023-09-19 | 44.51 | 44.98 | 43.50 | 43.88 | 43.42 | qfq | 344,952 | 15,150,502 | -2.27% |
| 2023-09-18 | 44.44 | 45.70 | 44.44 | 44.90 | 44.43 | qfq | 216,399 | 9,736,241 | 0.58% |
| 2023-09-15 | 45.25 | 45.90 | 44.00 | 44.64 | 44.18 | qfq | 389,834 | 17,442,622 | -1.35% |
| 2023-09-14 | 45.14 | 45.79 | 44.70 | 45.25 | 44.78 | qfq | 363,450 | 16,434,831 | 0.24% |
| 2023-09-13 | 45.90 | 46.30 | 44.67 | 45.14 | 44.67 | qfq | 427,369 | 19,357,622 | -2.51% |
| 2023-09-12 | 46.66 | 46.93 | 45.90 | 46.30 | 45.82 | qfq | 432,383 | 19,989,029 | -0.77% |
| 2023-09-11 | 47.13 | 47.30 | 45.90 | 46.66 | 46.18 | qfq | 479,921 | 22,365,714 | -0.30% |
| 2023-09-08 | 46.29 | 47.20 | 46.29 | 46.80 | 46.31 | qfq | 412,513 | 19,294,335 | 0.02% |
| 2023-09-07 | 48.10 | 48.22 | 46.50 | 46.79 | 46.30 | qfq | 627,414 | 29,646,147 | -2.72% |
| 2023-09-06 | 45.38 | 48.42 | 45.01 | 48.10 | 47.60 | qfq | 1,260,788 | 59,656,621 | 6.27% |
| 2023-09-05 | 44.90 | 46.30 | 44.30 | 45.26 | 44.79 | qfq | 696,919 | 31,732,470 | 1.14% |
| 2023-09-04 | 44.49 | 44.85 | 43.76 | 44.75 | 44.28 | qfq | 366,750 | 16,227,954 | 0.90% |
| 2023-09-01 | 46.00 | 46.10 | 44.17 | 44.35 | 43.89 | qfq | 388,840 | 17,465,513 | -3.59% |
| 2023-08-31 | 45.58 | 46.20 | 45.30 | 46.00 | 45.52 | qfq | 599,885 | 27,440,756 | -0.13% |
| 2023-08-30 | 44.21 | 46.47 | 43.28 | 46.06 | 45.58 | qfq | 924,016 | 42,266,983 | 4.66% |
| 2023-08-29 | 38.91 | 44.20 | 38.90 | 44.01 | 43.55 | qfq | 1,328,871 | 56,415,804 | 11.50% |
| 2023-08-28 | 42.90 | 42.90 | 39.31 | 39.47 | 39.06 | qfq | 625,693 | 25,333,803 | -2.81% |
| 2023-08-25 | 42.09 | 42.09 | 40.40 | 40.61 | 40.19 | qfq | 421,775 | 17,295,133 | -3.72% |
| 2023-08-24 | 42.81 | 43.00 | 42.00 | 42.18 | 41.74 | qfq | 410,591 | 17,414,246 | -1.91% |
| 2023-08-23 | 43.87 | 44.30 | 42.95 | 43.00 | 42.55 | qfq | 451,173 | 19,604,391 | -1.94% |
| 2023-08-22 | 43.63 | 44.44 | 42.82 | 43.85 | 43.39 | qfq | 365,321 | 15,911,744 | 0.44% |
| 2023-08-21 | 43.80 | 44.99 | 43.66 | 43.66 | 43.21 | qfq | 395,512 | 17,467,199 | -0.73% |
| 2023-08-18 | 44.17 | 45.10 | 43.90 | 43.98 | 43.52 | qfq | 385,005 | 17,108,541 | -0.61% |
| 2023-08-17 | 44.40 | 44.48 | 43.51 | 44.25 | 43.79 | qfq | 486,457 | 21,376,344 | 0.05% |
| 2023-08-16 | 44.10 | 44.70 | 43.91 | 44.23 | 43.77 | qfq | 434,339 | 19,251,384 | 0.52% |
| 2023-08-15 | 45.00 | 46.24 | 43.48 | 44.00 | 43.54 | qfq | 807,073 | 35,602,773 | -2.22% |
| 2023-08-14 | 45.03 | 45.94 | 43.61 | 45.00 | 44.53 | qfq | 702,771 | 31,252,190 | -1.34% |
| 2023-08-11 | 46.20 | 46.98 | 45.40 | 45.61 | 45.14 | qfq | 577,751 | 26,557,789 | -1.62% |
| 2023-08-10 | 47.30 | 47.88 | 45.91 | 46.36 | 45.88 | qfq | 923,948 | 43,090,842 | -1.78% |
| 2023-08-09 | 45.88 | 47.29 | 44.75 | 47.20 | 46.71 | qfq | 1,305,259 | 60,277,092 | 2.88% |
| 2023-08-08 | 46.59 | 46.95 | 45.56 | 45.88 | 45.40 | qfq | 581,928 | 26,808,366 | -1.04% |
| 2023-08-07 | 47.30 | 47.30 | 46.03 | 46.36 | 45.88 | qfq | 803,561 | 37,270,499 | -1.99% |
| 2023-08-04 | 48.97 | 48.97 | 46.95 | 47.30 | 46.81 | qfq | 1,072,759 | 50,964,418 | -2.75% |
| 2023-08-03 | 48.03 | 49.00 | 47.00 | 48.64 | 48.13 | qfq | 1,152,830 | 55,453,435 | -0.75% |
| 2023-08-02 | 45.00 | 50.69 | 44.50 | 49.01 | 48.50 | qfq | 2,071,209 | 100,700,498 | 9.06% |
| 2023-08-01 | 45.11 | 45.11 | 44.25 | 44.94 | 44.47 | qfq | 400,696 | 17,893,127 | -0.38% |
| 2023-07-31 | 44.59 | 45.75 | 44.49 | 45.11 | 44.64 | qfq | 354,508 | 16,050,111 | 1.28% |
| 2023-07-28 | 45.00 | 45.00 | 44.13 | 44.54 | 44.08 | qfq | 464,714 | 20,706,953 | -1.02% |
| 2023-07-27 | 46.18 | 46.50 | 44.51 | 45.00 | 44.53 | qfq | 535,724 | 24,398,269 | -1.51% |
| 2023-07-26 | 45.50 | 46.14 | 45.29 | 45.69 | 45.22 | qfq | 356,053 | 16,235,208 | -1.00% |
| 2023-07-25 | 44.99 | 46.30 | 44.43 | 46.15 | 45.67 | qfq | 466,611 | 21,211,023 | 4.06% |
| 2023-07-24 | 44.12 | 45.00 | 43.99 | 44.35 | 43.89 | qfq | 330,845 | 14,683,856 | -0.20% |
| 2023-07-21 | 44.80 | 45.10 | 44.35 | 44.44 | 43.98 | qfq | 314,710 | 14,057,138 | -0.63% |
| 2023-07-20 | 45.70 | 46.17 | 44.70 | 44.72 | 44.26 | qfq | 481,420 | 21,918,528 | -1.58% |
| 2023-07-19 | 46.60 | 47.24 | 45.26 | 45.44 | 44.97 | qfq | 490,510 | 22,546,691 | -2.97% |
| 2023-07-18 | 46.87 | 47.79 | 46.26 | 46.83 | 46.34 | qfq | 503,787 | 23,612,932 | 1.47% |
| 2023-07-17 | 46.83 | 47.18 | 45.87 | 46.15 | 45.67 | qfq | 625,784 | 29,046,703 | -1.01% |