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
必易微688045.SH
最近收盘价52.002026-07-17
最近交易日2026-07-17
成交量（股）2,430,720
成交额（元）132,603,915
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-25 | 2026-05-06 | cash_dividend | 0.05442 | — | — | — | 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 | 56.85 | 58.50 | 50.12 | 52.00 | 52.00 | qfq | 2,430,720 | 132,603,915 | -9.53% |
| 2026-07-16 | 60.33 | 62.36 | 57.48 | 57.48 | 57.48 | qfq | 2,152,098 | 128,752,364 | -6.64% |
| 2026-07-15 | 64.20 | 65.18 | 60.73 | 61.57 | 61.57 | qfq | 2,130,535 | 133,527,092 | -2.50% |
| 2026-07-14 | 63.73 | 65.00 | 59.41 | 63.15 | 63.15 | qfq | 2,419,433 | 152,290,369 | 0.19% |
| 2026-07-13 | 69.81 | 70.99 | 62.09 | 63.03 | 63.03 | qfq | 2,911,354 | 194,813,116 | -11.61% |
| 2026-07-10 | 72.63 | 77.77 | 71.00 | 71.31 | 71.31 | qfq | 2,364,197 | 177,440,816 | -2.25% |
| 2026-07-09 | 71.41 | 73.21 | 68.50 | 72.95 | 72.95 | qfq | 2,163,710 | 153,340,378 | 3.30% |
| 2026-07-08 | 69.33 | 73.58 | 67.78 | 70.62 | 70.62 | qfq | 2,149,506 | 152,378,828 | -0.48% |
| 2026-07-07 | 69.29 | 73.59 | 69.03 | 70.96 | 70.96 | qfq | 1,967,634 | 140,383,113 | -1.44% |
| 2026-07-06 | 74.00 | 74.86 | 69.04 | 72.00 | 72.00 | qfq | 2,052,023 | 148,221,485 | -2.04% |
| 2026-07-03 | 74.71 | 76.78 | 73.03 | 73.50 | 73.50 | qfq | 2,167,842 | 162,418,730 | -2.65% |
| 2026-07-02 | 76.96 | 79.99 | 74.02 | 75.50 | 75.50 | qfq | 2,241,469 | 173,286,358 | -4.19% |
| 2026-07-01 | 81.30 | 83.25 | 78.01 | 78.80 | 78.80 | qfq | 2,947,566 | 238,324,200 | -2.45% |
| 2026-06-30 | 76.40 | 81.10 | 76.02 | 80.78 | 80.78 | qfq | 2,733,689 | 216,698,640 | 5.79% |
| 2026-06-29 | 78.00 | 79.73 | 72.84 | 76.36 | 76.36 | qfq | 2,362,918 | 179,840,833 | -2.47% |
| 2026-06-26 | 79.00 | 80.99 | 77.09 | 78.29 | 78.29 | qfq | 2,233,204 | 176,717,333 | -2.14% |
| 2026-06-25 | 81.04 | 83.00 | 78.81 | 80.00 | 80.00 | qfq | 2,274,124 | 183,123,159 | -0.41% |
| 2026-06-24 | 79.41 | 81.47 | 77.95 | 80.33 | 80.33 | qfq | 2,408,875 | 191,385,505 | 0.15% |
| 2026-06-23 | 77.49 | 82.56 | 76.66 | 80.21 | 80.21 | qfq | 3,218,313 | 256,246,874 | 4.44% |
| 2026-06-22 | 80.10 | 81.17 | 74.91 | 76.80 | 76.80 | qfq | 2,836,561 | 219,089,264 | -2.85% |
| 2026-06-18 | 78.21 | 81.30 | 77.53 | 79.05 | 79.05 | qfq | 2,745,511 | 216,797,513 | 0.64% |
| 2026-06-17 | 77.62 | 79.50 | 76.89 | 78.55 | 78.55 | qfq | 3,208,685 | 250,908,452 | 0.19% |
| 2026-06-16 | 76.34 | 79.20 | 75.18 | 78.40 | 78.40 | qfq | 4,528,077 | 349,251,554 | 1.29% |
| 2026-06-15 | 68.00 | 77.50 | 68.00 | 77.40 | 77.40 | qfq | 4,268,990 | 318,153,975 | 14.48% |
| 2026-06-12 | 70.55 | 71.87 | 67.08 | 67.61 | 67.61 | qfq | 3,293,527 | 230,040,591 | -3.28% |
| 2026-06-11 | 68.80 | 69.90 | 66.47 | 69.90 | 69.90 | qfq | 2,345,167 | 159,551,563 | 3.63% |
| 2026-06-10 | 64.52 | 68.57 | 64.06 | 67.45 | 67.45 | qfq | 2,315,314 | 154,219,405 | 3.37% |
| 2026-06-09 | 64.33 | 66.53 | 62.83 | 65.25 | 65.25 | qfq | 2,490,378 | 161,326,378 | 4.30% |
| 2026-06-08 | 64.00 | 65.10 | 61.50 | 62.56 | 62.56 | qfq | 3,164,051 | 200,219,007 | -8.60% |
| 2026-06-05 | 66.00 | 71.37 | 64.64 | 68.45 | 68.45 | qfq | 2,979,015 | 204,125,154 | 3.54% |
| 2026-06-04 | 63.44 | 67.39 | 62.02 | 66.11 | 66.11 | qfq | 2,520,616 | 163,544,585 | -0.74% |
| 2026-06-03 | 63.89 | 66.89 | 63.89 | 66.60 | 66.60 | qfq | 2,622,464 | 173,388,838 | 4.23% |
| 2026-06-02 | 65.06 | 65.64 | 62.12 | 63.90 | 63.90 | qfq | 2,060,129 | 131,472,499 | -1.78% |
| 2026-06-01 | 64.94 | 67.44 | 64.00 | 65.06 | 65.06 | qfq | 3,747,748 | 246,067,921 | 1.88% |
| 2026-05-29 | 69.30 | 69.80 | 63.34 | 63.86 | 63.86 | qfq | 3,029,800 | 198,271,509 | -7.30% |
| 2026-05-28 | 66.97 | 69.20 | 65.38 | 68.89 | 68.89 | qfq | 2,410,170 | 163,769,617 | 3.21% |
| 2026-05-27 | 67.50 | 70.23 | 66.00 | 66.75 | 66.75 | qfq | 3,508,488 | 238,041,942 | -1.84% |
| 2026-05-26 | 72.07 | 72.07 | 66.10 | 68.00 | 68.00 | qfq | 3,681,176 | 250,058,417 | -6.58% |
| 2026-05-25 | 71.16 | 73.32 | 69.71 | 72.79 | 72.79 | qfq | 2,707,414 | 194,767,196 | 1.51% |
| 2026-05-22 | 68.07 | 71.98 | 67.07 | 71.71 | 71.71 | qfq | 3,239,307 | 225,088,378 | 7.22% |
| 2026-05-21 | 73.28 | 73.41 | 66.61 | 66.88 | 66.88 | qfq | 3,826,163 | 268,320,425 | -8.67% |
| 2026-05-20 | 69.78 | 73.32 | 69.01 | 73.23 | 73.23 | qfq | 3,113,435 | 222,962,785 | 4.32% |
| 2026-05-19 | 70.06 | 70.29 | 67.08 | 70.20 | 70.20 | qfq | 3,353,642 | 230,368,201 | -0.33% |
| 2026-05-18 | 68.56 | 71.39 | 68.26 | 70.43 | 70.43 | qfq | 3,117,811 | 218,249,844 | 1.35% |
| 2026-05-15 | 70.88 | 72.12 | 67.50 | 69.49 | 69.49 | qfq | 4,377,473 | 305,852,768 | -1.43% |
| 2026-05-14 | 66.96 | 72.14 | 66.76 | 70.50 | 70.50 | qfq | 4,172,676 | 290,917,595 | 5.46% |
| 2026-05-13 | 65.01 | 67.30 | 64.08 | 66.85 | 66.85 | qfq | 2,447,952 | 160,705,189 | 1.53% |
| 2026-05-12 | 66.63 | 66.76 | 63.60 | 65.84 | 65.84 | qfq | 2,609,476 | 169,660,874 | -1.36% |
| 2026-05-11 | 62.68 | 67.58 | 62.52 | 66.75 | 66.75 | qfq | 3,375,799 | 220,924,419 | 7.30% |
| 2026-05-08 | 62.74 | 62.74 | 60.78 | 62.21 | 62.21 | qfq | 2,621,358 | 161,283,394 | -1.94% |
| 2026-05-07 | 61.93 | 65.10 | 60.61 | 63.44 | 63.44 | qfq | 3,476,202 | 219,853,047 | 4.03% |
| 2026-05-06 | 62.00 | 65.50 | 60.00 | 60.98 | 60.98 | qfq | 5,635,006 | 350,018,792 | 0.54% |
| 2026-04-30 | 58.69 | 61.98 | 57.82 | 60.65 | 60.60 | qfq | 3,336,345 | 202,296,394 | 3.20% |
| 2026-04-29 | 56.04 | 59.48 | 55.86 | 58.77 | 58.72 | qfq | 2,823,103 | 163,676,855 | 3.29% |
| 2026-04-28 | 56.03 | 58.98 | 56.03 | 56.90 | 56.85 | qfq | 3,441,369 | 198,145,618 | 0.49% |
| 2026-04-27 | 55.74 | 57.00 | 54.57 | 56.62 | 56.57 | qfq | 2,789,733 | 156,396,696 | 1.63% |
| 2026-04-24 | 53.50 | 56.50 | 53.45 | 55.71 | 55.66 | qfq | 4,316,902 | 240,120,970 | 3.82% |
| 2026-04-23 | 56.18 | 56.19 | 53.08 | 53.66 | 53.61 | qfq | 2,887,151 | 156,863,240 | -1.29% |
| 2026-04-22 | 52.41 | 54.98 | 51.88 | 54.36 | 54.31 | qfq | 3,261,608 | 176,143,496 | 2.51% |
| 2026-04-21 | 51.39 | 53.50 | 49.60 | 53.03 | 52.98 | qfq | 3,599,491 | 185,402,298 | 2.83% |
| 2026-04-20 | 51.61 | 51.61 | 50.11 | 51.57 | 51.52 | qfq | 1,999,141 | 102,089,988 | -0.50% |
| 2026-04-17 | 49.70 | 52.09 | 49.31 | 51.83 | 51.78 | qfq | 2,520,301 | 128,411,116 | 4.71% |
| 2026-04-16 | 48.37 | 49.65 | 48.37 | 49.50 | 49.46 | qfq | 1,295,408 | 63,550,320 | 1.75% |
| 2026-04-15 | 48.10 | 50.05 | 47.88 | 48.65 | 48.61 | qfq | 1,831,072 | 89,526,762 | 1.08% |
| 2026-04-14 | 48.01 | 48.50 | 47.62 | 48.13 | 48.09 | qfq | 1,560,038 | 74,891,345 | 0.92% |
| 2026-04-13 | 46.49 | 48.44 | 46.40 | 47.69 | 47.65 | qfq | 1,758,267 | 83,877,329 | 2.60% |
| 2026-04-10 | 46.50 | 48.08 | 46.44 | 46.48 | 46.44 | qfq | 1,470,346 | 69,480,433 | 1.46% |
| 2026-04-09 | 45.50 | 46.79 | 45.40 | 45.81 | 45.77 | qfq | 1,613,613 | 74,369,786 | -0.43% |
| 2026-04-08 | 44.44 | 46.07 | 44.20 | 46.01 | 45.97 | qfq | 1,858,463 | 84,046,869 | 6.78% |
| 2026-04-07 | 42.88 | 43.87 | 42.44 | 43.09 | 43.05 | qfq | 1,483,139 | 64,123,395 | 0.84% |
| 2026-04-03 | 42.45 | 44.25 | 42.45 | 42.73 | 42.69 | qfq | 1,917,921 | 83,142,863 | -0.70% |
| 2026-04-02 | 45.28 | 45.38 | 42.73 | 43.03 | 42.99 | qfq | 1,651,346 | 72,007,186 | -3.24% |
| 2026-04-01 | 43.88 | 44.77 | 43.63 | 44.47 | 44.43 | qfq | 1,864,139 | 82,512,877 | 4.83% |
| 2026-03-31 | 42.53 | 43.95 | 42.24 | 42.42 | 42.38 | qfq | 1,325,989 | 57,154,251 | -1.23% |
| 2026-03-30 | 42.44 | 43.28 | 42.29 | 42.95 | 42.91 | qfq | 1,302,402 | 55,732,540 | 1.20% |
| 2026-03-27 | 41.52 | 42.98 | 41.21 | 42.44 | 42.40 | qfq | 1,216,625 | 51,314,110 | 1.05% |
| 2026-03-26 | 43.60 | 43.79 | 41.85 | 42.00 | 41.96 | qfq | 994,041 | 42,401,254 | -3.45% |
| 2026-03-25 | 42.62 | 44.20 | 42.62 | 43.50 | 43.46 | qfq | 1,490,429 | 65,029,070 | 2.45% |
| 2026-03-24 | 41.98 | 42.48 | 40.57 | 42.46 | 42.42 | qfq | 1,671,922 | 69,350,710 | 6.20% |
| 2026-03-23 | 42.48 | 43.15 | 39.53 | 39.98 | 39.94 | qfq | 2,698,897 | 111,930,368 | -7.97% |
| 2026-03-20 | 45.01 | 45.99 | 43.40 | 43.44 | 43.40 | qfq | 1,874,724 | 83,281,995 | -3.49% |
| 2026-03-19 | 46.00 | 46.36 | 44.81 | 45.01 | 44.97 | qfq | 1,629,632 | 74,094,461 | -3.41% |
| 2026-03-18 | 45.38 | 46.64 | 45.38 | 46.60 | 46.56 | qfq | 1,302,608 | 60,092,507 | 2.87% |
| 2026-03-17 | 46.48 | 46.79 | 45.20 | 45.30 | 45.26 | qfq | 1,895,017 | 87,570,940 | -2.48% |
| 2026-03-16 | 46.18 | 46.57 | 44.40 | 46.45 | 46.41 | qfq | 2,588,892 | 117,678,798 | 0.89% |
| 2026-03-13 | 46.04 | 47.20 | 45.18 | 46.04 | 46.00 | qfq | 1,636,606 | 75,632,213 | 0.13% |
| 2026-03-12 | 46.42 | 47.25 | 45.71 | 45.98 | 45.94 | qfq | 1,283,719 | 59,603,940 | -1.56% |
| 2026-03-11 | 48.00 | 48.29 | 46.64 | 46.71 | 46.67 | qfq | 1,197,537 | 56,720,316 | -2.34% |
| 2026-03-10 | 46.48 | 47.92 | 46.35 | 47.83 | 47.79 | qfq | 1,568,115 | 74,247,647 | 4.50% |
| 2026-03-09 | 45.16 | 45.87 | 43.90 | 45.77 | 45.73 | qfq | 2,294,941 | 102,444,941 | -0.69% |
| 2026-03-06 | 45.40 | 46.80 | 45.27 | 46.09 | 46.05 | qfq | 1,600,323 | 74,006,523 | 0.70% |
| 2026-03-05 | 45.19 | 46.48 | 45.02 | 45.77 | 45.73 | qfq | 1,751,655 | 80,529,919 | 2.74% |
| 2026-03-04 | 44.30 | 45.71 | 44.28 | 44.55 | 44.51 | qfq | 1,765,650 | 79,194,085 | -1.02% |
| 2026-03-03 | 47.21 | 49.37 | 44.88 | 45.01 | 44.97 | qfq | 2,462,074 | 114,606,489 | -5.60% |
| 2026-03-02 | 48.05 | 50.63 | 47.00 | 47.68 | 47.64 | qfq | 2,392,088 | 115,646,513 | -3.66% |
| 2026-02-27 | 48.85 | 49.54 | 48.00 | 49.49 | 49.45 | qfq | 1,693,080 | 82,473,384 | 0.26% |
| 2026-02-26 | 49.00 | 49.68 | 48.13 | 49.36 | 49.32 | qfq | 1,844,205 | 90,296,328 | 1.04% |
| 2026-02-25 | 49.36 | 49.97 | 48.02 | 48.85 | 48.81 | qfq | 2,134,068 | 103,626,754 | -1.03% |
| 2026-02-24 | 50.38 | 50.68 | 49.16 | 49.36 | 49.32 | qfq | 1,781,332 | 88,600,046 | -0.40% |
| 2026-02-13 | 48.82 | 50.24 | 48.36 | 49.56 | 49.52 | qfq | 2,129,205 | 105,471,950 | 1.02% |
| 2026-02-12 | 48.76 | 49.55 | 48.31 | 49.06 | 49.02 | qfq | 1,535,445 | 75,157,068 | 1.24% |
| 2026-02-11 | 48.71 | 49.32 | 48.31 | 48.46 | 48.42 | qfq | 1,419,841 | 69,099,059 | -0.96% |
| 2026-02-10 | 49.79 | 50.03 | 48.70 | 48.93 | 48.89 | qfq | 1,555,130 | 76,592,138 | -1.59% |
| 2026-02-09 | 48.91 | 50.98 | 48.91 | 49.72 | 49.68 | qfq | 2,369,318 | 118,001,203 | 2.62% |
| 2026-02-06 | 49.66 | 49.66 | 48.33 | 48.45 | 48.41 | qfq | 2,316,435 | 113,402,798 | -2.81% |
| 2026-02-05 | 49.33 | 50.99 | 48.90 | 49.85 | 49.81 | qfq | 2,052,469 | 101,922,022 | -0.91% |
| 2026-02-04 | 52.40 | 52.71 | 49.42 | 50.31 | 50.27 | qfq | 3,523,314 | 178,217,751 | -5.41% |
| 2026-02-03 | 54.78 | 55.26 | 52.36 | 53.19 | 53.14 | qfq | 3,625,210 | 193,202,939 | -1.52% |
| 2026-02-02 | 54.22 | 56.55 | 52.20 | 54.01 | 53.96 | qfq | 4,899,002 | 266,976,002 | -1.26% |
| 2026-01-30 | 57.13 | 58.33 | 53.80 | 54.70 | 54.65 | qfq | 4,725,461 | 261,184,335 | -3.53% |
| 2026-01-29 | 58.30 | 59.68 | 56.50 | 56.70 | 56.65 | qfq | 4,079,184 | 236,092,473 | -4.06% |
| 2026-01-28 | 54.51 | 60.60 | 54.50 | 59.10 | 59.05 | qfq | 7,005,044 | 403,849,336 | 5.72% |
| 2026-01-27 | 53.81 | 55.93 | 51.04 | 55.90 | 55.85 | qfq | 5,253,235 | 280,453,768 | 3.54% |
| 2026-01-26 | 54.00 | 55.48 | 53.00 | 53.99 | 53.94 | qfq | 7,654,668 | 415,334,905 | 1.56% |
| 2026-01-23 | 47.17 | 55.29 | 46.90 | 53.16 | 53.11 | qfq | 8,551,099 | 451,035,455 | 12.72% |
| 2026-01-22 | 44.20 | 47.90 | 43.80 | 47.16 | 47.12 | qfq | 5,138,025 | 236,319,197 | 7.35% |
| 2026-01-21 | 42.51 | 44.05 | 42.51 | 43.93 | 43.89 | qfq | 1,667,286 | 72,456,918 | 3.00% |
| 2026-01-20 | 42.79 | 43.90 | 42.30 | 42.65 | 42.61 | qfq | 1,652,893 | 71,049,454 | -0.28% |
| 2026-01-19 | 43.21 | 43.21 | 42.21 | 42.77 | 42.73 | qfq | 1,556,972 | 66,412,115 | -0.79% |
| 2026-01-16 | 41.98 | 43.68 | 41.75 | 43.11 | 43.07 | qfq | 2,333,720 | 99,531,284 | 3.33% |
| 2026-01-15 | 41.88 | 41.93 | 41.06 | 41.72 | 41.68 | qfq | 1,578,564 | 65,489,946 | -1.37% |
| 2026-01-14 | 41.49 | 42.47 | 41.05 | 42.30 | 42.26 | qfq | 2,334,446 | 97,809,077 | 2.55% |
| 2026-01-13 | 41.76 | 42.38 | 40.93 | 41.25 | 41.21 | qfq | 1,888,712 | 78,563,850 | -1.15% |
| 2026-01-12 | 41.50 | 41.87 | 40.84 | 41.73 | 41.69 | qfq | 1,755,195 | 72,743,845 | 2.18% |
| 2026-01-09 | 40.31 | 41.01 | 40.17 | 40.84 | 40.80 | qfq | 1,450,229 | 58,949,497 | 1.11% |
| 2026-01-08 | 39.80 | 40.76 | 39.67 | 40.39 | 40.35 | qfq | 1,513,205 | 61,016,283 | 0.82% |
| 2026-01-07 | 40.30 | 40.53 | 39.70 | 40.06 | 40.02 | qfq | 1,383,240 | 55,499,562 | 0.48% |
| 2026-01-06 | 39.80 | 40.46 | 39.42 | 39.87 | 39.83 | qfq | 1,564,074 | 62,421,827 | 0.30% |
| 2026-01-05 | 38.67 | 39.83 | 38.67 | 39.75 | 39.71 | qfq | 1,419,976 | 56,066,281 | 2.74% |
| 2025-12-31 | 38.96 | 38.99 | 37.87 | 38.69 | 38.66 | qfq | 1,031,154 | 39,684,164 | 0.76% |
| 2025-12-30 | 38.70 | 39.27 | 38.40 | 38.40 | 38.37 | qfq | 1,166,959 | 45,282,157 | -1.26% |
| 2025-12-29 | 39.35 | 39.50 | 38.60 | 38.89 | 38.86 | qfq | 1,312,548 | 51,235,591 | 2.34% |
| 2025-12-26 | 38.88 | 39.39 | 38.00 | 38.00 | 37.97 | qfq | 1,065,055 | 41,423,520 | -2.26% |
| 2025-12-25 | 38.35 | 39.19 | 38.35 | 38.88 | 38.85 | qfq | 1,305,748 | 50,764,348 | 1.38% |
| 2025-12-24 | 37.81 | 38.74 | 37.60 | 38.35 | 38.32 | qfq | 1,063,288 | 40,775,751 | 1.91% |
| 2025-12-23 | 37.48 | 37.94 | 37.37 | 37.63 | 37.60 | qfq | 671,273 | 25,235,253 | 0.11% |
| 2025-12-22 | 38.06 | 38.38 | 37.55 | 37.59 | 37.56 | qfq | 891,742 | 33,863,626 | -0.08% |
| 2025-12-19 | 37.75 | 37.97 | 37.51 | 37.62 | 37.59 | qfq | 643,412 | 24,245,951 | -0.08% |
| 2025-12-18 | 36.49 | 37.88 | 36.49 | 37.65 | 37.62 | qfq | 1,102,768 | 41,413,612 | 1.78% |
| 2025-12-17 | 36.79 | 37.37 | 35.50 | 36.99 | 36.96 | qfq | 1,333,336 | 48,224,978 | 1.04% |
| 2025-12-16 | 37.79 | 37.96 | 36.60 | 36.61 | 36.58 | qfq | 863,165 | 31,977,366 | -2.61% |
| 2025-12-15 | 37.53 | 38.13 | 37.11 | 37.59 | 37.56 | qfq | 892,302 | 33,621,753 | -0.84% |
| 2025-12-12 | 37.37 | 38.40 | 36.90 | 37.91 | 37.88 | qfq | 888,545 | 33,460,032 | 1.58% |
| 2025-12-11 | 38.20 | 38.29 | 37.30 | 37.32 | 37.29 | qfq | 1,017,008 | 38,386,990 | -1.94% |
| 2025-12-10 | 38.70 | 38.79 | 37.70 | 38.06 | 38.03 | qfq | 698,210 | 26,630,808 | -1.17% |
| 2025-12-09 | 38.94 | 39.25 | 38.38 | 38.51 | 38.48 | qfq | 701,317 | 27,215,965 | -1.10% |
| 2025-12-08 | 38.40 | 39.32 | 38.40 | 38.94 | 38.91 | qfq | 1,166,186 | 45,457,617 | 2.02% |
| 2025-12-05 | 37.83 | 38.34 | 37.17 | 38.17 | 38.14 | qfq | 1,063,478 | 40,227,136 | 0.90% |
| 2025-12-04 | 38.17 | 38.50 | 37.35 | 37.83 | 37.80 | qfq | 678,486 | 25,649,902 | -0.81% |
| 2025-12-03 | 39.20 | 39.20 | 37.98 | 38.14 | 38.11 | qfq | 819,577 | 31,433,523 | -2.46% |
| 2025-12-02 | 39.89 | 40.06 | 38.73 | 39.10 | 39.07 | qfq | 1,209,358 | 47,410,939 | -1.98% |
| 2025-12-01 | 39.65 | 41.55 | 39.26 | 39.89 | 39.85 | qfq | 2,175,312 | 87,043,654 | 1.24% |
| 2025-11-28 | 39.16 | 39.71 | 38.64 | 39.40 | 39.36 | qfq | 1,084,861 | 42,545,563 | 0.18% |
| 2025-11-27 | 38.22 | 39.96 | 38.22 | 39.33 | 39.29 | qfq | 1,173,519 | 46,191,496 | 2.93% |
| 2025-11-26 | 38.06 | 39.35 | 37.77 | 38.21 | 38.18 | qfq | 1,485,783 | 57,434,106 | 1.16% |
| 2025-11-25 | 37.10 | 38.24 | 37.10 | 37.77 | 37.74 | qfq | 778,777 | 29,454,405 | 2.00% |
| 2025-11-24 | 36.35 | 37.25 | 36.04 | 37.03 | 37.00 | qfq | 782,676 | 28,710,538 | 2.24% |
| 2025-11-21 | 37.72 | 38.18 | 36.02 | 36.22 | 36.19 | qfq | 1,403,881 | 51,672,011 | -4.93% |
| 2025-11-20 | 39.00 | 39.39 | 37.87 | 38.10 | 38.07 | qfq | 932,956 | 35,794,891 | -1.80% |
| 2025-11-19 | 40.10 | 40.23 | 38.62 | 38.80 | 38.77 | qfq | 1,085,860 | 42,511,548 | -3.27% |
| 2025-11-18 | 39.81 | 40.32 | 39.71 | 40.11 | 40.07 | qfq | 859,097 | 34,369,195 | 0.15% |
| 2025-11-17 | 40.16 | 40.56 | 39.80 | 40.05 | 40.01 | qfq | 974,007 | 39,014,809 | -0.17% |
| 2025-11-14 | 40.16 | 40.78 | 39.77 | 40.12 | 40.08 | qfq | 883,389 | 35,660,111 | -0.67% |
| 2025-11-13 | 40.35 | 40.70 | 40.11 | 40.39 | 40.35 | qfq | 1,086,114 | 43,837,978 | -0.22% |
| 2025-11-12 | 40.70 | 41.55 | 40.30 | 40.48 | 40.44 | qfq | 1,460,052 | 59,608,352 | -0.93% |
| 2025-11-11 | 41.13 | 41.64 | 40.70 | 40.86 | 40.82 | qfq | 800,016 | 32,881,399 | -0.61% |
| 2025-11-10 | 41.25 | 41.57 | 40.75 | 41.11 | 41.07 | qfq | 1,048,162 | 43,101,885 | 0.32% |
| 2025-11-07 | 41.30 | 41.50 | 40.66 | 40.98 | 40.94 | qfq | 885,254 | 36,253,746 | -1.30% |
| 2025-11-06 | 40.96 | 41.68 | 40.60 | 41.52 | 41.48 | qfq | 1,139,772 | 46,992,149 | 1.34% |
| 2025-11-05 | 40.80 | 41.11 | 40.38 | 40.97 | 40.93 | qfq | 1,006,917 | 41,091,152 | 0.34% |
| 2025-11-04 | 41.82 | 42.18 | 40.54 | 40.83 | 40.79 | qfq | 1,680,509 | 69,094,810 | -2.60% |
| 2025-11-03 | 43.01 | 43.10 | 41.02 | 41.92 | 41.88 | qfq | 1,944,631 | 81,268,574 | -3.30% |
| 2025-10-31 | 42.46 | 43.83 | 42.46 | 43.35 | 43.31 | qfq | 1,533,840 | 66,441,229 | 2.12% |
| 2025-10-30 | 42.86 | 43.73 | 42.45 | 42.45 | 42.41 | qfq | 1,599,740 | 68,762,190 | -1.44% |
| 2025-10-29 | 43.01 | 44.88 | 42.84 | 43.07 | 43.03 | qfq | 1,723,598 | 75,247,866 | 0.49% |
| 2025-10-28 | 42.87 | 43.70 | 42.56 | 42.86 | 42.82 | qfq | 1,253,681 | 53,966,778 | -1.22% |
| 2025-10-27 | 43.52 | 44.18 | 42.82 | 43.39 | 43.35 | qfq | 1,657,425 | 71,893,100 | 0.51% |
| 2025-10-24 | 42.51 | 43.86 | 42.28 | 43.17 | 43.13 | qfq | 1,484,150 | 64,041,361 | 2.18% |
| 2025-10-23 | 42.93 | 43.03 | 41.71 | 42.25 | 42.21 | qfq | 1,404,972 | 59,261,467 | -2.04% |
| 2025-10-22 | 43.05 | 43.68 | 42.79 | 43.13 | 43.09 | qfq | 1,017,925 | 43,981,725 | -0.78% |
| 2025-10-21 | 43.04 | 43.95 | 42.78 | 43.47 | 43.43 | qfq | 1,064,013 | 46,355,564 | 1.83% |
| 2025-10-20 | 42.04 | 43.49 | 41.88 | 42.69 | 42.65 | qfq | 1,243,564 | 53,048,739 | 2.64% |
| 2025-10-17 | 43.52 | 43.65 | 41.59 | 41.59 | 41.55 | qfq | 1,395,750 | 59,218,095 | -4.59% |
| 2025-10-16 | 44.29 | 44.84 | 43.55 | 43.59 | 43.55 | qfq | 1,208,151 | 53,259,633 | -1.38% |
| 2025-10-15 | 43.33 | 44.59 | 42.94 | 44.20 | 44.16 | qfq | 1,356,044 | 59,555,624 | 2.10% |
| 2025-10-14 | 45.55 | 46.36 | 43.05 | 43.29 | 43.25 | qfq | 1,707,579 | 76,265,879 | -3.78% |
| 2025-10-13 | 43.28 | 45.55 | 42.53 | 44.99 | 44.95 | qfq | 1,742,893 | 77,823,750 | 0.78% |
| 2025-10-10 | 46.65 | 47.21 | 44.32 | 44.64 | 44.60 | qfq | 2,527,091 | 114,718,002 | -4.70% |
| 2025-10-09 | 47.44 | 48.61 | 46.71 | 46.84 | 46.80 | qfq | 2,819,932 | 134,101,889 | 0.45% |
| 2025-09-30 | 46.14 | 47.38 | 46.04 | 46.63 | 46.59 | qfq | 1,850,471 | 86,583,865 | 1.86% |
| 2025-09-29 | 45.77 | 46.16 | 44.89 | 45.78 | 45.74 | qfq | 1,363,412 | 62,037,717 | 0.00% |
| 2025-09-26 | 45.50 | 46.87 | 45.40 | 45.78 | 45.74 | qfq | 1,522,101 | 70,173,889 | 0.11% |
| 2025-09-25 | 46.22 | 47.00 | 45.66 | 45.73 | 45.69 | qfq | 1,770,834 | 81,936,001 | -1.38% |
| 2025-09-24 | 44.37 | 46.87 | 44.31 | 46.37 | 46.33 | qfq | 2,244,869 | 103,291,890 | 3.55% |
| 2025-09-23 | 45.25 | 45.47 | 42.70 | 44.78 | 44.74 | qfq | 1,990,901 | 87,471,518 | -1.04% |
| 2025-09-22 | 44.60 | 45.65 | 44.30 | 45.25 | 45.21 | qfq | 1,351,984 | 60,891,801 | 1.69% |
| 2025-09-19 | 45.30 | 46.20 | 44.30 | 44.50 | 44.46 | qfq | 1,489,613 | 67,071,026 | -1.77% |
| 2025-09-18 | 46.66 | 47.20 | 44.62 | 45.30 | 45.26 | qfq | 2,319,027 | 106,824,649 | -1.95% |
| 2025-09-17 | 46.59 | 47.88 | 46.13 | 46.20 | 46.16 | qfq | 2,075,662 | 97,306,231 | -0.41% |
| 2025-09-16 | 45.43 | 47.22 | 45.11 | 46.39 | 46.35 | qfq | 2,578,952 | 119,659,198 | 3.09% |
| 2025-09-15 | 48.00 | 48.86 | 45.00 | 45.00 | 44.96 | qfq | 2,791,301 | 129,027,581 | 1.44% |
| 2025-09-12 | 43.53 | 45.48 | 43.51 | 44.36 | 44.32 | qfq | 1,897,831 | 84,411,370 | 0.98% |
| 2025-09-11 | 41.50 | 44.20 | 41.31 | 43.93 | 43.89 | qfq | 2,240,523 | 96,797,849 | 4.87% |
| 2025-09-10 | 42.31 | 43.15 | 41.89 | 41.89 | 41.85 | qfq | 1,518,172 | 64,210,835 | -1.90% |
| 2025-09-09 | 43.03 | 43.38 | 42.20 | 42.70 | 42.66 | qfq | 1,357,153 | 58,038,931 | -1.64% |
| 2025-09-08 | 43.71 | 43.98 | 42.27 | 43.41 | 43.37 | qfq | 1,772,656 | 76,471,871 | 0.42% |
| 2025-09-05 | 41.72 | 43.43 | 41.01 | 43.23 | 43.19 | qfq | 1,808,902 | 77,025,332 | 3.62% |
| 2025-09-04 | 43.28 | 43.98 | 40.15 | 41.72 | 41.68 | qfq | 2,533,872 | 106,267,287 | -3.43% |
| 2025-09-03 | 43.95 | 44.85 | 43.02 | 43.20 | 43.16 | qfq | 2,209,514 | 96,682,744 | -1.46% |
| 2025-09-02 | 46.60 | 46.60 | 43.39 | 43.84 | 43.80 | qfq | 2,973,510 | 131,840,239 | -5.88% |
| 2025-09-01 | 46.00 | 47.35 | 45.61 | 46.58 | 46.54 | qfq | 3,693,311 | 171,879,232 | 2.62% |
| 2025-08-29 | 48.00 | 48.00 | 44.47 | 45.39 | 45.35 | qfq | 3,898,940 | 177,370,585 | -5.83% |
| 2025-08-28 | 47.11 | 50.55 | 46.12 | 48.20 | 48.16 | qfq | 6,097,402 | 291,212,279 | -0.62% |
| 2025-08-27 | 47.44 | 54.20 | 47.30 | 48.50 | 48.46 | qfq | 7,679,585 | 383,912,319 | 7.25% |
| 2025-08-26 | 45.62 | 47.10 | 44.37 | 45.22 | 45.18 | qfq | 4,025,596 | 184,970,416 | -1.52% |
| 2025-08-25 | 44.10 | 47.55 | 42.39 | 45.92 | 45.88 | qfq | 5,698,344 | 257,957,352 | 6.92% |
| 2025-08-22 | 41.09 | 44.28 | 41.02 | 42.95 | 42.91 | qfq | 4,035,518 | 171,989,077 | 4.53% |
| 2025-08-21 | 41.60 | 42.45 | 40.72 | 41.09 | 41.05 | qfq | 2,162,558 | 89,449,905 | -1.34% |
| 2025-08-20 | 41.95 | 41.95 | 40.12 | 41.65 | 41.61 | qfq | 2,983,730 | 122,568,056 | 0.10% |
| 2025-08-19 | 43.10 | 43.18 | 41.38 | 41.61 | 41.57 | qfq | 3,544,923 | 148,268,792 | -2.69% |
| 2025-08-18 | 41.97 | 44.35 | 41.05 | 42.76 | 42.72 | qfq | 5,135,370 | 218,982,383 | 10.83% |
| 2025-08-15 | 38.20 | 39.06 | 38.17 | 38.58 | 38.55 | qfq | 1,618,427 | 62,584,483 | 1.07% |
| 2025-08-14 | 39.16 | 39.75 | 38.02 | 38.17 | 38.14 | qfq | 1,846,782 | 71,760,182 | -2.50% |
| 2025-08-13 | 39.46 | 39.99 | 38.79 | 39.15 | 39.12 | qfq | 1,527,509 | 59,966,275 | 0.13% |
| 2025-08-12 | 38.80 | 39.73 | 38.71 | 39.10 | 39.07 | qfq | 1,628,558 | 63,700,195 | 0.46% |
| 2025-08-11 | 37.97 | 39.15 | 37.97 | 38.92 | 38.89 | qfq | 1,696,234 | 65,701,635 | 2.42% |
| 2025-08-08 | 39.28 | 39.45 | 37.91 | 38.00 | 37.97 | qfq | 2,433,051 | 93,028,662 | -4.28% |
| 2025-08-07 | 38.46 | 41.10 | 38.30 | 39.70 | 39.66 | qfq | 4,111,714 | 163,488,383 | 3.44% |
| 2025-08-06 | 38.30 | 38.60 | 37.60 | 38.38 | 38.35 | qfq | 1,522,822 | 58,113,119 | 1.13% |
| 2025-08-05 | 38.40 | 38.79 | 37.88 | 37.95 | 37.92 | qfq | 1,479,798 | 56,498,928 | -1.17% |
| 2025-08-04 | 37.15 | 38.40 | 36.71 | 38.40 | 38.37 | qfq | 2,321,856 | 87,643,339 | 3.31% |
| 2025-08-01 | 37.59 | 37.59 | 36.70 | 37.17 | 37.14 | qfq | 1,199,526 | 44,527,881 | 0.19% |
| 2025-07-31 | 37.96 | 38.46 | 36.88 | 37.10 | 37.07 | qfq | 2,324,085 | 87,440,912 | -2.57% |
| 2025-07-30 | 37.38 | 38.46 | 36.80 | 38.08 | 38.05 | qfq | 2,303,509 | 86,813,807 | 1.93% |
| 2025-07-29 | 37.06 | 37.85 | 36.66 | 37.36 | 37.33 | qfq | 2,064,165 | 76,699,689 | 0.95% |
| 2025-07-28 | 36.19 | 37.18 | 35.96 | 37.01 | 36.98 | qfq | 1,919,636 | 70,386,040 | 2.27% |
| 2025-07-25 | 35.83 | 36.27 | 35.57 | 36.19 | 36.16 | qfq | 1,398,019 | 50,184,262 | 1.46% |
| 2025-07-24 | 35.37 | 35.96 | 35.22 | 35.67 | 35.64 | qfq | 1,284,864 | 45,852,717 | 0.85% |
| 2025-07-23 | 35.22 | 35.62 | 34.75 | 35.37 | 35.34 | qfq | 1,332,311 | 46,930,576 | 0.34% |
| 2025-07-22 | 35.88 | 36.18 | 35.07 | 35.25 | 35.22 | qfq | 1,500,121 | 53,264,070 | -1.54% |
| 2025-07-21 | 35.49 | 35.95 | 34.94 | 35.80 | 35.77 | qfq | 1,487,870 | 52,852,549 | 2.20% |
| 2025-07-18 | 34.91 | 35.93 | 34.67 | 35.03 | 35.00 | qfq | 1,690,640 | 59,623,566 | 0.52% |
| 2025-07-17 | 34.29 | 35.00 | 34.10 | 34.85 | 34.82 | qfq | 1,313,670 | 45,448,451 | 1.87% |
| 2025-07-16 | 33.75 | 34.49 | 33.75 | 34.21 | 34.18 | qfq | 1,323,299 | 45,347,892 | 0.94% |
| 2025-07-15 | 34.30 | 34.30 | 33.36 | 33.89 | 33.86 | qfq | 1,329,703 | 44,940,575 | -1.20% |
| 2025-07-14 | 33.88 | 34.35 | 33.52 | 34.30 | 34.27 | qfq | 1,143,257 | 38,921,245 | 1.54% |
| 2025-07-11 | 33.20 | 33.99 | 32.95 | 33.78 | 33.75 | qfq | 1,139,533 | 38,246,951 | 1.47% |
| 2025-07-10 | 33.50 | 33.58 | 33.13 | 33.29 | 33.26 | qfq | 872,108 | 29,099,140 | -0.27% |
| 2025-07-09 | 33.90 | 34.19 | 33.33 | 33.38 | 33.35 | qfq | 1,094,526 | 36,810,156 | -1.53% |
| 2025-07-08 | 33.28 | 34.12 | 33.28 | 33.90 | 33.87 | qfq | 1,509,034 | 50,922,060 | 0.74% |
| 2025-07-07 | 33.56 | 33.77 | 33.23 | 33.65 | 33.62 | qfq | 833,560 | 27,966,311 | 0.27% |
| 2025-07-04 | 34.07 | 34.20 | 33.40 | 33.56 | 33.53 | qfq | 1,120,130 | 37,786,276 | -1.44% |
| 2025-07-03 | 34.50 | 34.54 | 33.74 | 34.05 | 34.02 | qfq | 1,318,170 | 44,870,434 | -0.61% |
| 2025-07-02 | 34.71 | 34.84 | 33.98 | 34.26 | 34.23 | qfq | 1,499,814 | 51,331,261 | -1.21% |
| 2025-07-01 | 34.58 | 35.47 | 34.20 | 34.68 | 34.65 | qfq | 1,955,719 | 68,066,060 | 0.81% |
| 2025-06-30 | 34.30 | 34.60 | 33.99 | 34.40 | 34.37 | qfq | 1,638,761 | 56,294,755 | 1.47% |
| 2025-06-27 | 33.60 | 34.80 | 33.39 | 33.90 | 33.87 | qfq | 2,252,159 | 76,620,524 | 1.32% |
| 2025-06-26 | 32.98 | 34.17 | 32.90 | 33.46 | 33.43 | qfq | 1,914,113 | 64,041,283 | 1.42% |
| 2025-06-25 | 32.70 | 33.15 | 32.46 | 32.99 | 32.96 | qfq | 1,091,485 | 35,842,895 | 0.92% |
| 2025-06-24 | 31.50 | 32.75 | 31.50 | 32.69 | 32.66 | qfq | 1,179,328 | 38,217,591 | 3.78% |
| 2025-06-23 | 30.48 | 31.59 | 30.43 | 31.50 | 31.47 | qfq | 928,396 | 29,056,824 | 2.67% |
| 2025-06-20 | 31.45 | 32.09 | 30.53 | 30.68 | 30.65 | qfq | 1,210,698 | 37,740,447 | -2.45% |
| 2025-06-19 | 31.54 | 32.35 | 31.26 | 31.45 | 31.42 | qfq | 856,452 | 27,247,946 | -1.50% |
| 2025-06-18 | 31.20 | 32.04 | 31.13 | 31.93 | 31.90 | qfq | 973,081 | 30,774,979 | 1.30% |
| 2025-06-17 | 31.99 | 32.15 | 31.39 | 31.52 | 31.49 | qfq | 744,326 | 23,587,018 | -1.19% |
| 2025-06-16 | 31.20 | 32.10 | 31.00 | 31.90 | 31.87 | qfq | 908,380 | 28,817,251 | 0.54% |
| 2025-06-13 | 32.53 | 32.86 | 31.73 | 31.73 | 31.70 | qfq | 1,138,855 | 36,533,068 | -2.91% |
| 2025-06-12 | 32.89 | 32.95 | 32.33 | 32.68 | 32.65 | qfq | 1,065,334 | 34,739,976 | -0.21% |
| 2025-06-11 | 32.77 | 33.30 | 32.70 | 32.75 | 32.72 | qfq | 1,035,284 | 34,199,269 | -0.06% |
| 2025-06-10 | 33.22 | 34.09 | 32.55 | 32.77 | 32.74 | qfq | 1,820,249 | 60,743,218 | -1.62% |
| 2025-06-09 | 32.70 | 33.35 | 32.70 | 33.31 | 33.28 | qfq | 1,132,263 | 37,510,847 | 1.46% |
| 2025-06-06 | 32.73 | 32.95 | 32.44 | 32.83 | 32.80 | qfq | 1,028,642 | 33,634,704 | 0.31% |
| 2025-06-05 | 32.58 | 32.75 | 32.17 | 32.73 | 32.70 | qfq | 857,829 | 27,891,828 | 0.83% |
| 2025-06-04 | 32.83 | 32.87 | 32.40 | 32.46 | 32.43 | qfq | 708,168 | 23,107,117 | -0.28% |
| 2025-06-03 | 32.30 | 32.88 | 32.10 | 32.55 | 32.52 | qfq | 967,570 | 31,604,830 | 0.71% |
| 2025-05-30 | 33.21 | 33.26 | 32.19 | 32.32 | 32.29 | qfq | 1,477,130 | 47,981,952 | -3.26% |
| 2025-05-29 | 32.91 | 33.47 | 32.55 | 33.41 | 33.38 | qfq | 2,012,804 | 66,544,036 | 1.27% |
| 2025-05-28 | 31.91 | 33.37 | 31.73 | 32.99 | 32.96 | qfq | 2,137,039 | 70,074,505 | 2.71% |
| 2025-05-27 | 31.60 | 32.29 | 31.38 | 32.12 | 32.09 | qfq | 1,694,589 | 53,875,916 | 1.61% |
| 2025-05-26 | 31.43 | 32.20 | 31.40 | 31.61 | 31.58 | qfq | 1,351,978 | 43,006,724 | 0.44% |
| 2025-05-23 | 32.49 | 32.60 | 31.47 | 31.47 | 31.44 | qfq | 1,550,999 | 49,611,987 | -3.35% |
| 2025-05-22 | 32.89 | 34.09 | 32.50 | 32.56 | 32.53 | qfq | 1,825,440 | 60,982,613 | -1.27% |
| 2025-05-21 | 33.14 | 33.56 | 32.50 | 32.98 | 32.95 | qfq | 1,243,093 | 40,998,849 | -1.43% |
| 2025-05-20 | 32.86 | 33.92 | 32.66 | 33.46 | 33.43 | qfq | 2,017,345 | 67,384,702 | 2.48% |
| 2025-05-19 | 32.46 | 33.16 | 32.19 | 32.65 | 32.62 | qfq | 1,428,169 | 46,632,967 | 1.08% |
| 2025-05-16 | 32.20 | 32.70 | 32.10 | 32.30 | 32.27 | qfq | 1,101,799 | 35,718,472 | 0.31% |
| 2025-05-15 | 32.41 | 32.72 | 32.11 | 32.20 | 32.17 | qfq | 1,248,022 | 40,351,784 | -0.89% |
| 2025-05-14 | 32.78 | 33.15 | 32.15 | 32.49 | 32.46 | qfq | 1,414,975 | 46,028,942 | -0.88% |
| 2025-05-13 | 33.75 | 34.18 | 32.60 | 32.78 | 32.75 | qfq | 1,359,663 | 45,292,253 | -2.12% |
| 2025-05-12 | 32.98 | 33.69 | 32.52 | 33.49 | 33.46 | qfq | 1,752,549 | 58,277,880 | 3.01% |
| 2025-05-09 | 34.50 | 34.50 | 32.25 | 32.51 | 32.48 | qfq | 1,989,334 | 65,336,908 | -5.11% |
| 2025-05-08 | 34.00 | 34.46 | 33.62 | 34.26 | 34.23 | qfq | 1,645,403 | 56,071,447 | 0.41% |
| 2025-05-07 | 34.16 | 35.49 | 33.68 | 34.12 | 34.09 | qfq | 2,878,252 | 99,777,019 | 1.34% |
| 2025-05-06 | 33.95 | 34.09 | 33.50 | 33.67 | 33.64 | qfq | 2,827,083 | 95,239,134 | -0.15% |
| 2025-04-30 | 34.00 | 34.38 | 32.98 | 33.72 | 33.69 | qfq | 3,292,765 | 110,482,011 | -5.17% |
| 2025-04-29 | 34.60 | 35.79 | 34.50 | 35.56 | 35.53 | qfq | 1,161,715 | 41,080,912 | 2.07% |
| 2025-04-28 | 35.03 | 35.85 | 33.82 | 34.84 | 34.81 | qfq | 1,482,298 | 51,570,972 | -0.54% |
| 2025-04-25 | 35.42 | 35.76 | 34.79 | 35.03 | 35.00 | qfq | 1,266,373 | 44,535,794 | -1.16% |
| 2025-04-24 | 36.99 | 37.02 | 35.01 | 35.44 | 35.41 | qfq | 1,883,749 | 67,364,828 | -4.01% |
| 2025-04-23 | 36.50 | 37.48 | 36.50 | 36.92 | 36.89 | qfq | 1,378,789 | 50,917,266 | 0.33% |
| 2025-04-22 | 37.00 | 37.61 | 36.50 | 36.80 | 36.77 | qfq | 1,583,648 | 58,486,769 | -1.47% |
| 2025-04-21 | 36.98 | 37.97 | 36.57 | 37.35 | 37.32 | qfq | 1,730,300 | 64,564,882 | 0.03% |
| 2025-04-18 | 38.13 | 38.67 | 37.00 | 37.34 | 37.31 | qfq | 2,631,222 | 99,030,818 | -3.44% |
| 2025-04-17 | 37.50 | 39.85 | 36.71 | 38.67 | 38.64 | qfq | 4,816,320 | 186,685,091 | 2.19% |
| 2025-04-16 | 34.97 | 37.95 | 34.06 | 37.84 | 37.81 | qfq | 4,797,494 | 174,819,539 | 8.42% |
| 2025-04-15 | 34.65 | 35.72 | 34.15 | 34.90 | 34.87 | qfq | 1,485,447 | 51,824,209 | -0.29% |
| 2025-04-14 | 35.01 | 35.99 | 34.32 | 35.00 | 34.97 | qfq | 2,873,279 | 100,889,906 | 0.86% |
| 2025-04-11 | 31.37 | 36.35 | 31.28 | 34.70 | 34.67 | qfq | 3,781,567 | 130,176,993 | 10.47% |
| 2025-04-10 | 34.14 | 34.14 | 31.02 | 31.41 | 31.38 | qfq | 1,922,241 | 61,465,625 | 4.25% |
| 2025-04-09 | 27.70 | 30.47 | 26.99 | 30.13 | 30.10 | qfq | 1,997,735 | 57,863,612 | 4.80% |
| 2025-04-08 | 28.80 | 30.21 | 27.78 | 28.75 | 28.72 | qfq | 1,971,867 | 57,083,666 | 1.16% |
| 2025-04-07 | 32.95 | 32.95 | 27.20 | 28.42 | 28.39 | qfq | 2,132,140 | 64,346,427 | -15.79% |
| 2025-04-03 | 34.38 | 35.84 | 33.25 | 33.75 | 33.72 | qfq | 2,169,373 | 74,454,594 | -2.57% |
| 2025-04-02 | 33.17 | 35.50 | 32.98 | 34.64 | 34.61 | qfq | 2,322,059 | 79,836,663 | 4.46% |
| 2025-04-01 | 32.91 | 34.06 | 32.91 | 33.16 | 33.13 | qfq | 1,005,312 | 33,740,401 | 0.27% |
| 2025-03-31 | 33.00 | 33.26 | 32.19 | 33.07 | 33.04 | qfq | 890,016 | 29,078,645 | 0.09% |
| 2025-03-28 | 33.60 | 34.53 | 33.02 | 33.04 | 33.01 | qfq | 768,827 | 25,772,560 | -2.51% |
| 2025-03-27 | 33.45 | 35.00 | 33.04 | 33.89 | 33.86 | qfq | 1,234,038 | 42,083,408 | -0.15% |
| 2025-03-26 | 33.20 | 34.45 | 33.10 | 33.94 | 33.91 | qfq | 1,001,107 | 34,105,632 | 2.01% |
| 2025-03-25 | 33.59 | 33.92 | 32.89 | 33.27 | 33.24 | qfq | 922,321 | 30,812,922 | -1.51% |
| 2025-03-24 | 34.69 | 34.96 | 33.04 | 33.78 | 33.75 | qfq | 1,223,502 | 41,561,070 | -2.62% |
| 2025-03-21 | 35.90 | 36.16 | 34.51 | 34.69 | 34.66 | qfq | 1,518,818 | 53,332,701 | -4.28% |
| 2025-03-20 | 36.42 | 37.45 | 35.72 | 36.24 | 36.21 | qfq | 1,628,510 | 59,589,039 | 0.22% |
| 2025-03-19 | 37.00 | 37.20 | 36.03 | 36.16 | 36.13 | qfq | 1,358,261 | 49,730,706 | -0.93% |
| 2025-03-18 | 37.42 | 37.80 | 36.33 | 36.50 | 36.47 | qfq | 1,429,188 | 52,605,256 | -0.98% |
| 2025-03-17 | 36.84 | 37.41 | 35.81 | 36.86 | 36.83 | qfq | 1,601,275 | 58,571,027 | 0.11% |
| 2025-03-14 | 35.30 | 36.94 | 35.10 | 36.82 | 36.79 | qfq | 895,072 | 32,482,913 | 2.02% |
| 2025-03-13 | 37.27 | 37.48 | 35.70 | 36.09 | 36.06 | qfq | 1,269,061 | 46,121,466 | -3.53% |
| 2025-03-12 | 37.62 | 37.90 | 37.41 | 37.41 | 37.38 | qfq | 837,035 | 31,492,470 | -0.45% |
| 2025-03-11 | 36.86 | 37.71 | 36.45 | 37.58 | 37.55 | qfq | 1,066,722 | 39,707,534 | 0.83% |
| 2025-03-10 | 36.85 | 37.29 | 36.41 | 37.27 | 37.24 | qfq | 1,370,274 | 50,704,914 | 1.83% |
| 2025-03-07 | 36.81 | 37.28 | 36.00 | 36.60 | 36.57 | qfq | 1,114,681 | 40,916,395 | -1.48% |
| 2025-03-06 | 36.61 | 37.49 | 36.60 | 37.15 | 37.12 | qfq | 1,270,438 | 47,165,407 | 1.48% |
| 2025-03-05 | 36.89 | 37.12 | 36.10 | 36.61 | 36.58 | qfq | 1,263,073 | 46,137,977 | -0.73% |
| 2025-03-04 | 34.75 | 37.25 | 34.75 | 36.88 | 36.85 | qfq | 1,602,804 | 58,245,068 | 4.89% |
| 2025-03-03 | 34.45 | 35.87 | 33.88 | 35.16 | 35.13 | qfq | 1,492,820 | 52,557,262 | 2.12% |
| 2025-02-28 | 36.10 | 36.90 | 34.40 | 34.43 | 34.40 | qfq | 1,630,742 | 57,710,763 | -5.88% |
| 2025-02-27 | 37.00 | 37.65 | 35.64 | 36.58 | 36.55 | qfq | 1,892,978 | 69,256,348 | -0.92% |
| 2025-02-26 | 36.03 | 37.47 | 35.70 | 36.92 | 36.89 | qfq | 1,660,818 | 60,931,108 | 2.47% |
| 2025-02-25 | 35.90 | 36.31 | 35.30 | 36.03 | 36.00 | qfq | 1,065,662 | 38,375,470 | -0.39% |
| 2025-02-24 | 35.92 | 36.49 | 35.20 | 36.17 | 36.14 | qfq | 1,370,759 | 49,313,583 | 0.72% |
| 2025-02-21 | 35.01 | 36.90 | 34.62 | 35.91 | 35.88 | qfq | 1,688,669 | 60,240,482 | 2.51% |
| 2025-02-20 | 34.48 | 35.47 | 34.36 | 35.03 | 35.00 | qfq | 1,013,022 | 35,451,304 | 0.83% |
| 2025-02-19 | 33.30 | 34.92 | 33.25 | 34.74 | 34.71 | qfq | 1,245,158 | 42,943,686 | 4.32% |
| 2025-02-18 | 34.35 | 34.72 | 33.12 | 33.30 | 33.27 | qfq | 891,482 | 30,287,957 | -3.14% |
| 2025-02-17 | 34.41 | 34.80 | 34.03 | 34.38 | 34.35 | qfq | 910,595 | 31,370,428 | 0.29% |
| 2025-02-14 | 34.20 | 34.82 | 34.00 | 34.28 | 34.25 | qfq | 917,716 | 31,533,014 | -1.21% |
| 2025-02-13 | 35.97 | 35.97 | 34.57 | 34.70 | 34.67 | qfq | 1,021,814 | 35,684,436 | -2.86% |
| 2025-02-12 | 34.77 | 35.86 | 34.50 | 35.72 | 35.69 | qfq | 1,002,526 | 35,421,657 | 2.73% |
| 2025-02-11 | 35.13 | 35.34 | 34.64 | 34.77 | 34.74 | qfq | 638,303 | 22,228,613 | -1.61% |
| 2025-02-10 | 34.71 | 35.40 | 34.37 | 35.34 | 35.31 | qfq | 946,069 | 33,088,862 | 2.14% |
| 2025-02-07 | 35.30 | 35.79 | 34.00 | 34.60 | 34.57 | qfq | 1,353,307 | 47,376,844 | -1.37% |
| 2025-02-06 | 33.47 | 35.60 | 33.47 | 35.08 | 35.05 | qfq | 1,360,530 | 47,575,219 | 3.15% |
| 2025-02-05 | 33.02 | 34.31 | 32.96 | 34.01 | 33.98 | qfq | 1,043,776 | 35,224,769 | 4.23% |
| 2025-01-27 | 33.59 | 33.64 | 32.59 | 32.63 | 32.60 | qfq | 742,442 | 24,551,710 | -2.22% |
| 2025-01-24 | 32.55 | 33.68 | 32.44 | 33.37 | 33.34 | qfq | 873,415 | 28,925,650 | 2.39% |
| 2025-01-23 | 33.23 | 33.75 | 32.55 | 32.59 | 32.56 | qfq | 863,165 | 28,670,995 | -1.00% |
| 2025-01-22 | 33.06 | 33.44 | 32.71 | 32.92 | 32.89 | qfq | 771,988 | 25,506,897 | -1.50% |
| 2025-01-21 | 33.40 | 33.55 | 32.61 | 33.42 | 33.39 | qfq | 1,010,036 | 33,487,708 | 0.72% |
| 2025-01-20 | 32.00 | 33.88 | 31.30 | 33.18 | 33.15 | qfq | 1,788,984 | 58,927,520 | 4.73% |
| 2025-01-17 | 30.75 | 32.20 | 30.23 | 31.68 | 31.65 | qfq | 1,089,529 | 33,996,052 | 3.23% |
| 2025-01-16 | 31.09 | 31.79 | 30.32 | 30.69 | 30.66 | qfq | 876,726 | 27,035,924 | -1.51% |
| 2025-01-15 | 31.30 | 31.45 | 30.81 | 31.16 | 31.13 | qfq | 753,249 | 23,425,312 | 0.55% |
| 2025-01-14 | 30.20 | 30.99 | 29.47 | 30.99 | 30.96 | qfq | 1,080,814 | 33,007,438 | 5.09% |
| 2025-01-13 | 29.14 | 29.88 | 28.00 | 29.49 | 29.46 | qfq | 738,298 | 21,420,384 | -0.03% |
| 2025-01-10 | 30.00 | 31.13 | 29.34 | 29.50 | 29.47 | qfq | 735,250 | 22,203,588 | -1.67% |
| 2025-01-09 | 29.66 | 30.51 | 29.10 | 30.00 | 29.97 | qfq | 807,225 | 24,364,177 | 1.01% |
| 2025-01-08 | 30.32 | 30.48 | 28.79 | 29.70 | 29.67 | qfq | 1,279,041 | 37,720,276 | -1.59% |
| 2025-01-07 | 28.50 | 30.50 | 28.11 | 30.18 | 30.15 | qfq | 1,277,703 | 37,822,355 | 7.02% |
| 2025-01-06 | 28.90 | 29.26 | 25.90 | 28.20 | 28.17 | qfq | 883,577 | 25,112,911 | -2.62% |
| 2025-01-03 | 30.95 | 31.50 | 28.81 | 28.96 | 28.93 | qfq | 1,150,859 | 34,519,428 | -6.49% |
| 2025-01-02 | 31.60 | 32.25 | 30.52 | 30.97 | 30.94 | qfq | 1,012,274 | 31,755,172 | -2.92% |
| 2024-12-31 | 33.81 | 33.94 | 31.84 | 31.90 | 31.87 | qfq | 1,112,894 | 36,248,936 | -5.84% |
| 2024-12-30 | 34.17 | 34.41 | 32.73 | 33.88 | 33.85 | qfq | 1,226,125 | 41,138,243 | -1.25% |
| 2024-12-27 | 34.19 | 35.68 | 34.03 | 34.31 | 34.28 | qfq | 1,375,705 | 48,025,601 | 0.94% |
| 2024-12-26 | 32.88 | 34.60 | 32.52 | 33.99 | 33.96 | qfq | 1,097,892 | 37,319,932 | 3.38% |
| 2024-12-25 | 33.76 | 33.79 | 32.45 | 32.88 | 32.85 | qfq | 1,001,284 | 33,041,223 | -2.11% |
| 2024-12-24 | 34.28 | 34.28 | 32.60 | 33.59 | 33.56 | qfq | 1,137,099 | 37,962,380 | -0.03% |
| 2024-12-23 | 35.68 | 36.17 | 33.10 | 33.60 | 33.57 | qfq | 1,580,710 | 54,574,291 | -5.88% |
| 2024-12-20 | 34.26 | 36.40 | 33.76 | 35.70 | 35.67 | qfq | 1,868,251 | 66,101,098 | 5.40% |
| 2024-12-19 | 33.00 | 34.29 | 32.82 | 33.87 | 33.84 | qfq | 934,626 | 31,680,670 | -0.50% |
| 2024-12-18 | 33.50 | 34.37 | 32.37 | 34.04 | 34.01 | qfq | 1,076,867 | 36,262,716 | 2.25% |
| 2024-12-17 | 34.45 | 34.87 | 33.00 | 33.29 | 33.26 | qfq | 1,316,344 | 44,278,949 | -3.37% |
| 2024-12-16 | 35.68 | 35.86 | 34.31 | 34.45 | 34.42 | qfq | 1,032,150 | 36,153,467 | -3.50% |
| 2024-12-13 | 36.50 | 36.50 | 35.42 | 35.70 | 35.67 | qfq | 1,152,437 | 41,267,220 | -2.19% |
| 2024-12-12 | 35.90 | 36.52 | 35.35 | 36.50 | 36.47 | qfq | 1,362,169 | 49,177,879 | 2.10% |
| 2024-12-11 | 35.03 | 36.03 | 34.72 | 35.75 | 35.72 | qfq | 1,174,148 | 41,663,011 | 2.06% |
| 2024-12-10 | 35.80 | 36.08 | 35.00 | 35.03 | 35.00 | qfq | 1,283,213 | 45,553,482 | 1.39% |
| 2024-12-09 | 35.47 | 35.78 | 34.29 | 34.55 | 34.52 | qfq | 1,051,740 | 36,543,473 | -2.57% |
| 2024-12-06 | 35.00 | 35.80 | 34.25 | 35.46 | 35.43 | qfq | 1,053,746 | 37,084,365 | 1.17% |
| 2024-12-05 | 34.22 | 35.26 | 34.18 | 35.05 | 35.02 | qfq | 1,038,413 | 36,309,881 | 1.83% |
| 2024-12-04 | 35.29 | 36.40 | 34.41 | 34.42 | 34.39 | qfq | 1,322,270 | 46,626,841 | -0.12% |
| 2024-12-03 | 35.19 | 35.24 | 34.01 | 34.46 | 34.43 | qfq | 1,004,621 | 34,738,518 | -2.02% |
| 2024-12-02 | 34.80 | 35.28 | 34.60 | 35.17 | 35.14 | qfq | 1,027,989 | 35,949,662 | 1.47% |
| 2024-11-29 | 33.94 | 35.30 | 33.32 | 34.66 | 34.63 | qfq | 915,908 | 31,509,070 | 1.11% |
| 2024-11-28 | 34.61 | 35.29 | 34.00 | 34.28 | 34.25 | qfq | 1,065,963 | 36,835,328 | -1.15% |
| 2024-11-27 | 34.11 | 34.69 | 32.50 | 34.68 | 34.65 | qfq | 1,320,971 | 44,130,055 | 1.82% |
| 2024-11-26 | 34.50 | 34.87 | 33.80 | 34.06 | 34.03 | qfq | 765,909 | 26,345,374 | -0.79% |
| 2024-11-25 | 34.13 | 34.66 | 33.61 | 34.33 | 34.30 | qfq | 978,445 | 33,359,916 | 0.50% |
| 2024-11-22 | 35.99 | 36.50 | 34.15 | 34.16 | 34.13 | qfq | 1,212,135 | 42,873,030 | -5.27% |
| 2024-11-21 | 36.00 | 36.63 | 35.39 | 36.06 | 36.03 | qfq | 970,423 | 34,974,897 | -0.52% |
| 2024-11-20 | 35.77 | 36.62 | 35.25 | 36.25 | 36.22 | qfq | 1,216,658 | 43,637,433 | 0.86% |
| 2024-11-19 | 35.14 | 35.98 | 34.50 | 35.94 | 35.91 | qfq | 983,158 | 34,757,360 | 3.34% |
| 2024-11-18 | 35.50 | 36.45 | 34.10 | 34.78 | 34.75 | qfq | 1,349,816 | 47,601,049 | -1.19% |
| 2024-11-15 | 37.40 | 37.40 | 34.90 | 35.20 | 35.17 | qfq | 1,876,800 | 68,002,287 | -6.66% |
| 2024-11-14 | 38.37 | 39.23 | 37.38 | 37.71 | 37.68 | qfq | 1,495,245 | 57,104,522 | -2.81% |
| 2024-11-13 | 37.74 | 39.29 | 37.00 | 38.80 | 38.77 | qfq | 2,637,101 | 100,936,463 | 2.35% |
| 2024-11-12 | 40.20 | 40.97 | 37.14 | 37.91 | 37.88 | qfq | 2,686,084 | 103,202,235 | -5.25% |
| 2024-11-11 | 37.83 | 41.20 | 37.72 | 40.01 | 39.97 | qfq | 3,437,119 | 137,003,657 | 4.74% |
| 2024-11-08 | 38.20 | 39.88 | 37.96 | 38.20 | 38.17 | qfq | 2,238,735 | 86,557,884 | 0.95% |
| 2024-11-07 | 36.58 | 38.50 | 36.12 | 37.84 | 37.81 | qfq | 2,488,432 | 93,611,212 | 3.61% |
| 2024-11-06 | 37.41 | 38.93 | 36.34 | 36.52 | 36.49 | qfq | 2,034,965 | 76,400,432 | -2.35% |
| 2024-11-05 | 35.58 | 38.30 | 35.50 | 37.40 | 37.37 | qfq | 2,320,729 | 87,082,160 | 5.14% |
| 2024-11-04 | 34.74 | 35.66 | 34.22 | 35.57 | 35.54 | qfq | 1,062,573 | 37,462,946 | 2.42% |
| 2024-11-01 | 38.00 | 38.16 | 34.58 | 34.73 | 34.70 | qfq | 2,552,214 | 91,602,750 | -10.21% |
| 2024-10-31 | 37.00 | 39.53 | 36.21 | 38.68 | 38.65 | qfq | 3,378,171 | 128,119,130 | 3.20% |
| 2024-10-30 | 36.00 | 37.50 | 35.50 | 37.48 | 37.45 | qfq | 3,111,759 | 113,546,491 | 1.65% |
| 2024-10-29 | 38.89 | 39.59 | 36.80 | 36.87 | 36.84 | qfq | 4,373,947 | 166,138,663 | -7.71% |
| 2024-10-28 | 43.00 | 43.26 | 38.83 | 39.95 | 39.91 | qfq | 5,665,296 | 228,314,665 | -9.27% |
| 2024-10-25 | 38.54 | 44.87 | 38.54 | 44.03 | 43.99 | qfq | 6,541,847 | 277,865,162 | 17.76% |
| 2024-10-24 | 36.49 | 37.89 | 35.17 | 37.39 | 37.36 | qfq | 4,261,544 | 155,535,413 | 2.16% |
| 2024-10-23 | 34.80 | 38.88 | 33.90 | 36.60 | 36.57 | qfq | 5,979,751 | 220,022,457 | 7.65% |
| 2024-10-22 | 32.40 | 35.38 | 31.50 | 34.00 | 33.97 | qfq | 4,582,874 | 154,277,040 | 4.91% |
| 2024-10-21 | 30.50 | 33.95 | 30.35 | 32.41 | 32.38 | qfq | 3,945,551 | 127,539,942 | 6.86% |
| 2024-10-18 | 28.02 | 31.44 | 27.77 | 30.33 | 30.30 | qfq | 2,961,755 | 87,996,617 | 9.38% |
| 2024-10-17 | 28.00 | 28.73 | 27.61 | 27.73 | 27.71 | qfq | 1,129,623 | 31,737,275 | 0.29% |
| 2024-10-16 | 27.23 | 28.30 | 27.21 | 27.65 | 27.63 | qfq | 997,822 | 27,691,516 | -0.90% |
| 2024-10-15 | 28.70 | 29.55 | 27.81 | 27.90 | 27.88 | qfq | 1,728,183 | 49,624,994 | -2.28% |
| 2024-10-14 | 27.35 | 28.86 | 26.60 | 28.55 | 28.52 | qfq | 1,942,813 | 54,077,711 | 4.96% |
| 2024-10-11 | 29.57 | 29.57 | 26.84 | 27.20 | 27.18 | qfq | 2,027,928 | 56,440,352 | -7.36% |
| 2024-10-10 | 32.60 | 32.80 | 28.89 | 29.36 | 29.33 | qfq | 3,802,630 | 115,354,313 | -7.03% |
| 2024-10-09 | 33.15 | 35.80 | 31.00 | 31.58 | 31.55 | qfq | 3,609,748 | 122,776,637 | -11.57% |
| 2024-10-08 | 35.71 | 35.71 | 33.00 | 35.71 | 35.68 | qfq | 4,281,624 | 150,532,660 | 19.99% |
| 2024-09-30 | 26.97 | 30.47 | 25.99 | 29.76 | 29.73 | qfq | 2,994,184 | 84,292,392 | 16.75% |
| 2024-09-27 | 23.69 | 25.49 | 23.66 | 25.49 | 25.47 | qfq | 986,623 | 24,082,485 | 8.01% |
| 2024-09-26 | 22.81 | 23.79 | 22.24 | 23.60 | 23.58 | qfq | 1,861,098 | 43,110,513 | 3.51% |
| 2024-09-25 | 21.90 | 22.97 | 21.82 | 22.80 | 22.78 | qfq | 1,537,304 | 34,646,000 | 5.12% |
| 2024-09-24 | 21.05 | 21.93 | 20.90 | 21.69 | 21.67 | qfq | 1,142,726 | 24,542,960 | 3.24% |
| 2024-09-23 | 20.98 | 21.28 | 20.71 | 21.01 | 20.99 | qfq | 532,505 | 11,207,857 | -0.14% |
| 2024-09-20 | 21.55 | 21.58 | 20.66 | 21.04 | 21.02 | qfq | 753,435 | 15,865,466 | -1.91% |
| 2024-09-19 | 21.41 | 21.87 | 21.10 | 21.45 | 21.43 | qfq | 545,399 | 11,737,833 | 0.61% |
| 2024-09-18 | 21.82 | 21.95 | 20.85 | 21.32 | 21.30 | qfq | 567,472 | 12,009,820 | -1.34% |
| 2024-09-13 | 22.34 | 22.51 | 21.54 | 21.61 | 21.59 | qfq | 690,089 | 15,101,974 | -3.66% |
| 2024-09-12 | 22.80 | 22.87 | 22.32 | 22.43 | 22.41 | qfq | 431,956 | 9,754,864 | -0.84% |
| 2024-09-11 | 22.90 | 22.92 | 22.28 | 22.62 | 22.60 | qfq | 462,137 | 10,455,232 | -0.35% |
| 2024-09-10 | 21.82 | 22.83 | 21.81 | 22.70 | 22.68 | qfq | 599,164 | 13,383,243 | 2.11% |
| 2024-09-09 | 22.18 | 22.46 | 21.61 | 22.23 | 22.21 | qfq | 595,384 | 13,220,844 | 0.23% |
| 2024-09-06 | 23.38 | 23.39 | 22.11 | 22.18 | 22.16 | qfq | 945,722 | 21,388,973 | -5.13% |
| 2024-09-05 | 23.30 | 23.90 | 23.17 | 23.38 | 23.36 | qfq | 534,830 | 12,587,226 | 0.52% |
| 2024-09-04 | 23.00 | 23.65 | 22.59 | 23.26 | 23.24 | qfq | 601,406 | 14,031,035 | -1.02% |
| 2024-09-03 | 23.85 | 23.97 | 23.23 | 23.50 | 23.48 | qfq | 750,228 | 17,682,444 | -0.51% |
| 2024-09-02 | 24.48 | 24.71 | 23.42 | 23.62 | 23.60 | qfq | 1,070,046 | 25,401,823 | -3.59% |
| 2024-08-30 | 24.18 | 24.89 | 24.03 | 24.50 | 24.48 | qfq | 822,848 | 20,253,147 | 1.53% |
| 2024-08-29 | 23.88 | 24.38 | 23.59 | 24.13 | 24.11 | qfq | 548,063 | 13,200,019 | 0.58% |
| 2024-08-28 | 24.17 | 24.28 | 23.50 | 23.99 | 23.97 | qfq | 618,947 | 14,796,534 | 0.67% |
| 2024-08-27 | 25.00 | 25.00 | 23.77 | 23.83 | 23.81 | qfq | 1,024,725 | 24,802,881 | -5.36% |
| 2024-08-26 | 23.50 | 25.38 | 23.23 | 25.18 | 25.16 | qfq | 1,725,338 | 42,094,748 | 3.37% |
| 2024-08-23 | 24.33 | 24.61 | 24.10 | 24.36 | 24.34 | qfq | 636,982 | 15,486,882 | -0.65% |
| 2024-08-22 | 25.05 | 25.31 | 24.34 | 24.52 | 24.50 | qfq | 546,459 | 13,528,359 | -2.62% |
| 2024-08-21 | 25.31 | 25.57 | 25.06 | 25.18 | 25.16 | qfq | 398,707 | 10,089,551 | -0.40% |
| 2024-08-20 | 25.86 | 25.97 | 25.15 | 25.28 | 25.26 | qfq | 595,080 | 15,190,937 | -1.94% |
| 2024-08-19 | 26.68 | 26.80 | 25.70 | 25.78 | 25.76 | qfq | 828,669 | 21,673,130 | -3.73% |
| 2024-08-16 | 27.59 | 27.59 | 26.71 | 26.78 | 26.76 | qfq | 687,164 | 18,712,809 | -1.98% |
| 2024-08-15 | 27.50 | 27.94 | 27.22 | 27.32 | 27.30 | qfq | 920,815 | 25,346,911 | -1.12% |
| 2024-08-14 | 28.02 | 28.37 | 27.61 | 27.63 | 27.61 | qfq | 1,022,808 | 28,519,049 | -1.88% |
| 2024-08-13 | 27.60 | 28.16 | 27.06 | 28.16 | 28.13 | qfq | 940,877 | 25,885,688 | 1.99% |
| 2024-08-12 | 27.50 | 28.23 | 27.13 | 27.61 | 27.59 | qfq | 801,008 | 22,197,921 | 0.04% |
| 2024-08-09 | 27.57 | 27.89 | 26.98 | 27.60 | 27.58 | qfq | 898,253 | 24,608,226 | 0.95% |
| 2024-08-08 | 27.31 | 27.75 | 26.68 | 27.34 | 27.32 | qfq | 847,569 | 23,058,406 | -0.91% |
| 2024-08-07 | 27.36 | 27.78 | 27.10 | 27.59 | 27.57 | qfq | 670,874 | 18,402,163 | -0.04% |
| 2024-08-06 | 27.88 | 28.17 | 27.04 | 27.60 | 27.58 | qfq | 744,057 | 20,434,684 | 0.36% |
| 2024-08-05 | 28.30 | 28.70 | 27.13 | 27.50 | 27.48 | qfq | 1,373,437 | 38,215,466 | -4.25% |
| 2024-08-02 | 28.77 | 29.59 | 28.39 | 28.72 | 28.69 | qfq | 1,357,671 | 39,330,576 | -2.74% |
| 2024-08-01 | 28.93 | 29.76 | 28.67 | 29.53 | 29.50 | qfq | 1,635,805 | 47,893,920 | 2.25% |
| 2024-07-31 | 27.38 | 29.40 | 27.20 | 28.88 | 28.85 | qfq | 1,511,916 | 43,015,421 | 4.49% |
| 2024-07-30 | 27.08 | 28.27 | 26.86 | 27.64 | 27.62 | qfq | 1,186,528 | 32,761,850 | 1.47% |
| 2024-07-29 | 27.81 | 27.85 | 27.18 | 27.24 | 27.22 | qfq | 781,507 | 21,392,170 | -2.05% |
| 2024-07-26 | 27.60 | 28.23 | 27.12 | 27.81 | 27.79 | qfq | 969,311 | 26,809,640 | 0.25% |
| 2024-07-25 | 27.58 | 28.49 | 26.81 | 27.74 | 27.72 | qfq | 1,267,703 | 35,063,605 | -0.93% |
| 2024-07-24 | 29.19 | 29.75 | 27.88 | 28.00 | 27.98 | qfq | 1,568,056 | 44,836,577 | -4.50% |
| 2024-07-23 | 30.48 | 30.72 | 29.23 | 29.32 | 29.29 | qfq | 1,607,388 | 48,213,467 | -4.03% |
| 2024-07-22 | 30.00 | 30.89 | 29.85 | 30.55 | 30.52 | qfq | 2,098,726 | 63,798,315 | 2.38% |
| 2024-07-19 | 27.50 | 30.48 | 27.50 | 29.84 | 29.81 | qfq | 2,660,349 | 78,242,002 | 7.38% |
| 2024-07-18 | 28.00 | 28.13 | 26.68 | 27.79 | 27.77 | qfq | 1,524,149 | 41,678,323 | -2.70% |
| 2024-07-17 | 29.40 | 29.60 | 28.35 | 28.56 | 28.53 | qfq | 1,083,510 | 31,408,151 | -3.12% |
| 2024-07-16 | 28.65 | 29.68 | 28.54 | 29.48 | 29.45 | qfq | 1,310,594 | 38,274,215 | 2.29% |
| 2024-07-15 | 29.20 | 30.25 | 28.45 | 28.82 | 28.79 | qfq | 1,106,778 | 32,332,034 | -1.84% |
| 2024-07-12 | 29.30 | 29.56 | 28.81 | 29.36 | 29.33 | qfq | 1,306,501 | 38,163,051 | -0.78% |
| 2024-07-11 | 29.54 | 30.15 | 29.31 | 29.59 | 29.56 | qfq | 1,769,842 | 52,555,507 | 1.68% |
| 2024-07-10 | 29.23 | 29.74 | 29.00 | 29.10 | 29.07 | qfq | 1,474,047 | 43,202,246 | -1.69% |
| 2024-07-09 | 27.50 | 29.80 | 27.44 | 29.60 | 29.57 | qfq | 2,141,247 | 62,012,942 | 5.45% |
| 2024-07-08 | 28.51 | 29.72 | 28.01 | 28.07 | 28.05 | qfq | 2,061,892 | 59,634,653 | -0.99% |
| 2024-07-05 | 27.65 | 28.69 | 27.03 | 28.35 | 28.32 | qfq | 1,232,104 | 34,582,444 | 2.31% |
| 2024-07-04 | 28.93 | 29.48 | 27.63 | 27.71 | 27.69 | qfq | 1,469,109 | 41,698,758 | -4.45% |
| 2024-07-03 | 28.46 | 29.89 | 27.97 | 29.00 | 28.97 | qfq | 1,987,889 | 57,405,593 | 1.90% |
| 2024-07-02 | 29.06 | 29.06 | 28.05 | 28.46 | 28.43 | qfq | 1,448,376 | 41,145,473 | -1.73% |
| 2024-07-01 | 30.00 | 30.15 | 27.89 | 28.96 | 28.93 | qfq | 2,424,987 | 69,403,562 | -3.69% |
| 2024-06-28 | 29.82 | 30.78 | 29.36 | 30.07 | 30.04 | qfq | 1,993,991 | 60,419,421 | 0.20% |
| 2024-06-27 | 30.58 | 31.40 | 29.80 | 30.01 | 29.98 | qfq | 2,624,995 | 80,524,486 | -2.91% |
| 2024-06-26 | 30.50 | 31.28 | 29.65 | 30.91 | 30.88 | qfq | 3,178,952 | 96,831,020 | 2.83% |
| 2024-06-25 | 31.04 | 31.28 | 29.20 | 30.06 | 30.03 | qfq | 3,220,365 | 96,469,214 | -3.13% |
| 2024-06-24 | 32.94 | 33.90 | 30.80 | 31.03 | 31.00 | qfq | 4,324,457 | 140,000,643 | -6.42% |
| 2024-06-21 | 34.00 | 34.99 | 32.00 | 33.16 | 33.13 | qfq | 5,708,229 | 190,636,090 | -8.17% |
| 2024-06-20 | 33.41 | 39.60 | 33.33 | 36.11 | 36.08 | qfq | 8,136,802 | 303,764,959 | 9.42% |
| 2024-06-19 | 32.85 | 33.28 | 31.75 | 33.00 | 32.97 | qfq | 3,933,571 | 127,662,267 | -0.90% |
| 2024-06-18 | 31.62 | 34.47 | 30.79 | 33.30 | 33.27 | qfq | 5,564,439 | 182,797,188 | 4.62% |
| 2024-06-17 | 28.92 | 34.47 | 28.73 | 31.83 | 31.80 | qfq | 6,059,022 | 190,711,914 | 8.23% |
| 2024-06-14 | 29.95 | 30.00 | 28.56 | 29.41 | 29.38 | qfq | 5,163,642 | 150,979,508 | -5.74% |
| 2024-06-13 | 25.50 | 31.20 | 25.50 | 31.20 | 31.17 | qfq | 4,468,288 | 132,667,491 | 20.00% |
| 2024-06-12 | 25.76 | 26.62 | 25.76 | 26.00 | 25.98 | qfq | 788,195 | 20,628,216 | 1.01% |
| 2024-06-11 | 24.38 | 25.88 | 23.81 | 25.74 | 25.72 | qfq | 1,028,099 | 25,798,257 | 5.58% |
| 2024-06-07 | 24.02 | 24.89 | 23.84 | 24.38 | 24.36 | qfq | 1,072,712 | 26,115,912 | 2.87% |
| 2024-06-06 | 25.52 | 26.74 | 23.51 | 23.70 | 23.68 | qfq | 1,785,061 | 44,189,322 | -6.21% |
| 2024-06-05 | 25.79 | 26.50 | 25.23 | 25.27 | 25.25 | qfq | 899,813 | 23,227,227 | -2.77% |
| 2024-06-04 | 27.30 | 27.30 | 25.65 | 25.99 | 25.97 | qfq | 1,237,529 | 32,278,411 | -5.32% |
| 2024-06-03 | 27.79 | 28.88 | 27.03 | 27.45 | 27.43 | qfq | 1,285,199 | 35,989,168 | -1.89% |
| 2024-05-31 | 27.49 | 28.74 | 27.05 | 27.98 | 27.96 | qfq | 1,477,560 | 41,540,818 | 1.75% |
| 2024-05-30 | 26.61 | 28.16 | 26.61 | 27.50 | 27.48 | qfq | 1,133,646 | 31,066,847 | 2.19% |
| 2024-05-29 | 26.34 | 27.60 | 26.23 | 26.91 | 26.89 | qfq | 1,065,365 | 28,754,203 | 2.16% |
| 2024-05-28 | 27.18 | 27.86 | 26.21 | 26.34 | 26.32 | qfq | 1,290,969 | 34,748,438 | -2.84% |
| 2024-05-27 | 25.89 | 27.18 | 25.10 | 27.11 | 27.09 | qfq | 1,080,035 | 28,369,215 | 5.90% |
| 2024-05-24 | 26.10 | 26.55 | 25.58 | 25.60 | 25.58 | qfq | 704,083 | 18,271,910 | -1.73% |
| 2024-05-23 | 27.22 | 27.22 | 26.00 | 26.05 | 26.03 | qfq | 973,582 | 25,825,058 | -3.80% |
| 2024-05-22 | 26.51 | 27.39 | 26.10 | 27.08 | 27.06 | qfq | 737,758 | 19,832,832 | 2.97% |
| 2024-05-21 | 26.56 | 27.16 | 26.10 | 26.30 | 26.28 | qfq | 556,047 | 14,709,130 | -1.31% |
| 2024-05-20 | 26.65 | 27.01 | 26.31 | 26.65 | 26.63 | qfq | 575,105 | 15,332,943 | -0.37% |
| 2024-05-17 | 26.62 | 26.81 | 25.93 | 26.75 | 26.73 | qfq | 772,773 | 20,439,096 | 0.60% |
| 2024-05-16 | 25.13 | 26.88 | 25.13 | 26.59 | 26.57 | qfq | 1,191,029 | 31,394,974 | 6.11% |
| 2024-05-15 | 25.72 | 26.00 | 24.98 | 25.06 | 25.04 | qfq | 546,608 | 13,877,598 | -2.64% |
| 2024-05-14 | 25.25 | 26.00 | 24.90 | 25.74 | 25.72 | qfq | 987,981 | 25,177,302 | 4.55% |
| 2024-05-13 | 25.82 | 26.14 | 24.54 | 24.62 | 24.60 | qfq | 796,463 | 20,002,296 | -4.98% |
| 2024-05-10 | 27.08 | 27.30 | 25.73 | 25.91 | 25.89 | qfq | 632,888 | 16,608,229 | -4.04% |
| 2024-05-09 | 26.53 | 27.39 | 26.53 | 27.00 | 26.98 | qfq | 513,121 | 13,833,889 | 1.77% |
| 2024-05-08 | 27.26 | 27.26 | 26.39 | 26.53 | 26.51 | qfq | 588,102 | 15,689,825 | -2.32% |
| 2024-05-07 | 26.76 | 27.26 | 26.67 | 27.16 | 27.14 | qfq | 650,376 | 17,562,466 | 1.34% |
| 2024-05-06 | 26.91 | 27.86 | 26.72 | 26.80 | 26.78 | qfq | 847,278 | 22,890,505 | 0.34% |
| 2024-04-30 | 27.02 | 27.46 | 26.38 | 26.71 | 26.69 | qfq | 923,313 | 24,719,892 | -0.89% |
| 2024-04-29 | 25.78 | 27.00 | 25.65 | 26.95 | 26.93 | qfq | 906,122 | 24,021,427 | 5.94% |
| 2024-04-26 | 24.81 | 25.65 | 24.10 | 25.44 | 25.42 | qfq | 678,708 | 17,047,251 | 3.50% |
| 2024-04-25 | 24.42 | 24.96 | 24.06 | 24.58 | 24.56 | qfq | 529,279 | 13,028,480 | 0.41% |
| 2024-04-24 | 23.99 | 24.55 | 23.41 | 24.48 | 24.46 | qfq | 480,466 | 11,643,077 | 3.55% |
| 2024-04-23 | 23.20 | 24.15 | 23.11 | 23.64 | 23.62 | qfq | 572,565 | 13,504,723 | 1.85% |
| 2024-04-22 | 22.25 | 23.40 | 21.31 | 23.21 | 23.19 | qfq | 715,734 | 16,313,023 | 3.62% |
| 2024-04-19 | 23.10 | 23.10 | 22.01 | 22.40 | 22.38 | qfq | 768,026 | 17,288,031 | -3.03% |
| 2024-04-18 | 23.06 | 23.95 | 22.49 | 23.10 | 23.08 | qfq | 764,894 | 17,787,063 | -0.09% |
| 2024-04-17 | 21.53 | 23.33 | 21.49 | 23.12 | 23.10 | qfq | 1,071,280 | 24,354,905 | 9.52% |
| 2024-04-16 | 22.75 | 23.00 | 21.06 | 21.11 | 21.09 | qfq | 909,653 | 19,653,859 | -9.09% |
| 2024-04-15 | 24.25 | 25.13 | 22.77 | 23.22 | 23.20 | qfq | 1,005,468 | 23,641,827 | -7.71% |
| 2024-04-12 | 25.35 | 25.89 | 25.08 | 25.16 | 25.14 | qfq | 542,996 | 13,821,118 | -0.63% |
| 2024-04-11 | 25.45 | 26.05 | 25.10 | 25.32 | 25.30 | qfq | 577,491 | 14,781,734 | -0.47% |
| 2024-04-10 | 26.85 | 26.96 | 25.05 | 25.44 | 25.42 | qfq | 706,513 | 18,128,375 | -5.25% |
| 2024-04-09 | 26.32 | 26.88 | 26.16 | 26.85 | 26.83 | qfq | 495,508 | 13,143,193 | 2.05% |
| 2024-04-08 | 28.36 | 28.36 | 26.12 | 26.31 | 26.29 | qfq | 648,029 | 17,493,037 | -6.04% |
| 2024-04-03 | 28.78 | 28.82 | 27.75 | 28.00 | 27.98 | qfq | 390,918 | 10,976,476 | -2.61% |
| 2024-04-02 | 29.47 | 29.47 | 28.53 | 28.75 | 28.72 | qfq | 433,393 | 12,495,544 | -2.01% |
| 2024-04-01 | 28.70 | 29.38 | 28.50 | 29.34 | 29.31 | qfq | 664,407 | 19,309,530 | 3.78% |
| 2024-03-29 | 28.16 | 28.46 | 27.59 | 28.27 | 28.24 | qfq | 448,734 | 12,585,595 | 0.89% |
| 2024-03-28 | 27.22 | 28.45 | 27.05 | 28.02 | 28.00 | qfq | 537,918 | 15,015,503 | 2.64% |
| 2024-03-27 | 28.60 | 28.85 | 27.18 | 27.30 | 27.28 | qfq | 454,286 | 12,577,750 | -3.74% |
| 2024-03-26 | 28.88 | 29.04 | 27.52 | 28.36 | 28.33 | qfq | 720,059 | 20,340,942 | -0.53% |
| 2024-03-25 | 30.13 | 30.13 | 28.50 | 28.51 | 28.48 | qfq | 1,163,898 | 33,872,394 | -5.19% |
| 2024-03-22 | 30.89 | 31.20 | 29.77 | 30.07 | 30.04 | qfq | 677,608 | 20,582,320 | -2.65% |
| 2024-03-21 | 31.08 | 31.92 | 30.33 | 30.89 | 30.86 | qfq | 583,949 | 18,069,317 | -0.61% |
| 2024-03-20 | 30.91 | 31.18 | 30.39 | 31.08 | 31.05 | qfq | 603,761 | 18,634,923 | 0.71% |
| 2024-03-19 | 30.39 | 31.59 | 30.08 | 30.86 | 30.83 | qfq | 1,103,662 | 34,270,407 | 1.55% |
| 2024-03-18 | 29.51 | 30.44 | 29.51 | 30.39 | 30.36 | qfq | 732,601 | 21,998,152 | 2.98% |
| 2024-03-15 | 28.96 | 29.52 | 28.39 | 29.51 | 29.48 | qfq | 536,521 | 15,569,877 | 2.00% |
| 2024-03-14 | 29.53 | 29.78 | 28.42 | 28.93 | 28.90 | qfq | 546,553 | 15,935,357 | -2.06% |
| 2024-03-13 | 29.70 | 30.25 | 29.34 | 29.54 | 29.51 | qfq | 570,770 | 17,002,550 | -0.54% |
| 2024-03-12 | 29.18 | 29.90 | 28.92 | 29.70 | 29.67 | qfq | 732,443 | 21,579,786 | 1.54% |
| 2024-03-11 | 28.78 | 29.29 | 28.21 | 29.25 | 29.22 | qfq | 614,026 | 17,742,450 | 1.63% |
| 2024-03-08 | 28.12 | 28.91 | 27.85 | 28.78 | 28.75 | qfq | 696,613 | 19,857,483 | 2.38% |
| 2024-03-07 | 28.98 | 29.47 | 28.01 | 28.11 | 28.08 | qfq | 597,568 | 17,161,672 | -2.06% |
| 2024-03-06 | 28.38 | 28.98 | 27.74 | 28.70 | 28.67 | qfq | 755,233 | 21,469,885 | 0.84% |
| 2024-03-05 | 29.76 | 29.92 | 28.38 | 28.46 | 28.43 | qfq | 826,678 | 24,142,142 | -4.37% |
| 2024-03-04 | 29.60 | 30.44 | 28.74 | 29.76 | 29.73 | qfq | 1,242,940 | 36,824,615 | 0.51% |
| 2024-03-01 | 29.05 | 29.90 | 28.89 | 29.61 | 29.58 | qfq | 1,304,593 | 38,364,721 | 1.06% |
| 2024-02-29 | 28.01 | 29.41 | 27.10 | 29.30 | 29.27 | qfq | 1,931,560 | 55,344,273 | 4.05% |
| 2024-02-28 | 31.97 | 32.59 | 28.12 | 28.16 | 28.13 | qfq | 2,274,680 | 68,632,209 | -12.27% |
| 2024-02-27 | 30.53 | 32.17 | 29.65 | 32.10 | 32.07 | qfq | 1,604,810 | 49,679,417 | 4.90% |
| 2024-02-26 | 28.50 | 31.30 | 28.50 | 30.60 | 30.57 | qfq | 1,265,361 | 37,893,345 | 6.43% |
| 2024-02-23 | 27.54 | 28.97 | 27.36 | 28.75 | 28.72 | qfq | 961,459 | 27,023,787 | 5.39% |
| 2024-02-22 | 26.21 | 27.45 | 26.21 | 27.28 | 27.26 | qfq | 1,138,163 | 30,829,391 | 2.56% |
| 2024-02-21 | 26.28 | 27.72 | 25.89 | 26.60 | 26.58 | qfq | 1,232,833 | 33,146,119 | 0.42% |
| 2024-02-20 | 26.50 | 26.60 | 25.61 | 26.49 | 26.47 | qfq | 1,468,677 | 38,164,316 | -1.16% |
| 2024-02-19 | 28.28 | 28.80 | 25.60 | 26.80 | 26.78 | qfq | 2,386,673 | 64,782,700 | -2.86% |
| 2024-02-08 | 24.09 | 28.28 | 23.02 | 27.59 | 27.57 | qfq | 2,108,938 | 53,789,550 | 13.63% |
| 2024-02-07 | 24.26 | 26.31 | 21.99 | 24.28 | 24.26 | qfq | 2,275,481 | 54,285,088 | 0.00% |
| 2024-02-06 | 22.71 | 25.55 | 21.00 | 24.28 | 24.26 | qfq | 1,402,003 | 31,565,212 | 2.66% |
| 2024-02-05 | 26.57 | 26.57 | 21.26 | 23.65 | 23.63 | qfq | 1,309,856 | 30,676,398 | -11.02% |
| 2024-02-02 | 28.23 | 28.66 | 25.13 | 26.58 | 26.56 | qfq | 1,024,737 | 27,470,201 | -5.31% |
| 2024-02-01 | 28.36 | 28.76 | 27.51 | 28.07 | 28.05 | qfq | 680,657 | 19,136,789 | -1.06% |
| 2024-01-31 | 30.32 | 30.98 | 28.12 | 28.37 | 28.34 | qfq | 828,783 | 24,304,327 | -6.62% |
| 2024-01-30 | 31.38 | 32.28 | 30.15 | 30.38 | 30.35 | qfq | 568,253 | 17,589,506 | -3.56% |
| 2024-01-29 | 32.88 | 33.23 | 31.39 | 31.50 | 31.47 | qfq | 608,987 | 19,393,862 | -3.73% |
| 2024-01-26 | 33.88 | 34.19 | 32.31 | 32.72 | 32.69 | qfq | 576,881 | 19,164,133 | -3.22% |
| 2024-01-25 | 32.15 | 34.04 | 31.66 | 33.81 | 33.78 | qfq | 624,996 | 20,555,609 | 5.92% |
| 2024-01-24 | 32.80 | 32.80 | 30.58 | 31.92 | 31.89 | qfq | 813,381 | 25,675,019 | -1.48% |
| 2024-01-23 | 33.11 | 33.13 | 31.88 | 32.40 | 32.37 | qfq | 787,494 | 25,629,087 | -1.79% |
| 2024-01-22 | 35.35 | 35.63 | 32.63 | 32.99 | 32.96 | qfq | 500,342 | 17,121,390 | -5.80% |
| 2024-01-19 | 36.16 | 36.44 | 34.87 | 35.02 | 34.99 | qfq | 428,401 | 15,210,483 | -2.21% |
| 2024-01-18 | 35.94 | 36.75 | 34.03 | 35.81 | 35.78 | qfq | 599,278 | 21,254,610 | -0.69% |
| 2024-01-17 | 37.15 | 37.38 | 36.05 | 36.06 | 36.03 | qfq | 411,292 | 15,136,443 | -2.93% |
| 2024-01-16 | 37.44 | 37.59 | 36.50 | 37.15 | 37.12 | qfq | 471,598 | 17,414,507 | -0.77% |
| 2024-01-15 | 36.63 | 38.13 | 36.63 | 37.44 | 37.41 | qfq | 485,556 | 18,171,809 | 0.00% |
| 2024-01-12 | 37.94 | 38.39 | 37.18 | 37.44 | 37.41 | qfq | 413,487 | 15,621,474 | -1.32% |
| 2024-01-11 | 39.76 | 39.76 | 36.37 | 37.94 | 37.91 | qfq | 700,494 | 26,573,357 | 0.18% |
| 2024-01-10 | 38.41 | 38.93 | 37.39 | 37.87 | 37.84 | qfq | 379,661 | 14,472,294 | -1.15% |
| 2024-01-09 | 38.22 | 39.06 | 38.14 | 38.31 | 38.28 | qfq | 485,477 | 18,719,634 | 0.50% |
| 2024-01-08 | 39.38 | 39.38 | 38.12 | 38.12 | 38.09 | qfq | 575,773 | 22,215,414 | -3.35% |
| 2024-01-05 | 40.33 | 40.98 | 39.07 | 39.44 | 39.40 | qfq | 364,224 | 14,567,580 | -2.28% |
| 2024-01-04 | 41.92 | 41.92 | 40.25 | 40.36 | 40.32 | qfq | 388,443 | 15,775,834 | -2.28% |
| 2024-01-03 | 42.04 | 42.04 | 40.98 | 41.30 | 41.26 | qfq | 479,940 | 19,892,685 | -1.76% |
| 2024-01-02 | 42.60 | 43.23 | 41.74 | 42.04 | 42.00 | qfq | 441,568 | 18,652,853 | -1.84% |
| 2023-12-29 | 41.09 | 42.98 | 41.09 | 42.83 | 42.79 | qfq | 651,162 | 27,656,691 | 4.03% |
| 2023-12-28 | 40.77 | 41.45 | 39.35 | 41.17 | 41.13 | qfq | 572,377 | 23,275,419 | 2.85% |
| 2023-12-27 | 39.29 | 40.20 | 39.02 | 40.03 | 39.99 | qfq | 490,586 | 19,518,298 | 1.65% |
| 2023-12-26 | 40.31 | 40.31 | 38.74 | 39.38 | 39.34 | qfq | 423,169 | 16,604,418 | -2.38% |
| 2023-12-25 | 40.61 | 41.70 | 40.19 | 40.34 | 40.30 | qfq | 587,106 | 23,875,945 | -1.37% |
| 2023-12-22 | 41.82 | 42.43 | 40.65 | 40.90 | 40.86 | qfq | 593,722 | 24,376,419 | -2.15% |
| 2023-12-21 | 41.99 | 42.49 | 41.04 | 41.80 | 41.76 | qfq | 622,103 | 25,970,739 | 0.17% |
| 2023-12-20 | 42.40 | 42.85 | 41.63 | 41.73 | 41.69 | qfq | 462,510 | 19,470,641 | -1.46% |
| 2023-12-19 | 42.07 | 42.73 | 41.73 | 42.35 | 42.31 | qfq | 506,642 | 21,432,911 | 1.71% |
| 2023-12-18 | 42.50 | 42.62 | 41.53 | 41.64 | 41.60 | qfq | 398,046 | 16,696,819 | -1.98% |
| 2023-12-15 | 43.01 | 43.34 | 42.19 | 42.48 | 42.44 | qfq | 503,301 | 21,437,740 | -1.42% |
| 2023-12-14 | 43.20 | 43.95 | 42.94 | 43.09 | 43.05 | qfq | 353,172 | 15,314,221 | 0.19% |
| 2023-12-13 | 43.44 | 43.67 | 42.73 | 43.01 | 42.97 | qfq | 424,478 | 18,307,198 | -1.26% |
| 2023-12-12 | 43.74 | 44.44 | 43.33 | 43.56 | 43.52 | qfq | 635,384 | 27,834,133 | -0.41% |
| 2023-12-11 | 43.33 | 43.89 | 42.22 | 43.74 | 43.70 | qfq | 665,269 | 28,658,037 | 0.95% |
| 2023-12-08 | 43.47 | 44.30 | 43.22 | 43.33 | 43.29 | qfq | 475,663 | 20,768,809 | -0.14% |
| 2023-12-07 | 43.29 | 43.96 | 43.00 | 43.39 | 43.35 | qfq | 447,841 | 19,441,653 | -0.07% |
| 2023-12-06 | 43.40 | 43.94 | 43.19 | 43.42 | 43.38 | qfq | 376,191 | 16,363,642 | 0.00% |
| 2023-12-05 | 44.68 | 44.68 | 43.24 | 43.42 | 43.38 | qfq | 453,194 | 19,780,269 | -2.93% |
| 2023-12-04 | 45.64 | 45.64 | 44.44 | 44.73 | 44.69 | qfq | 600,342 | 26,890,762 | -1.67% |
| 2023-12-01 | 46.06 | 46.06 | 44.81 | 45.49 | 45.45 | qfq | 404,071 | 18,302,569 | -0.98% |
| 2023-11-30 | 47.33 | 47.42 | 45.47 | 45.94 | 45.90 | qfq | 396,208 | 18,243,897 | -2.46% |
| 2023-11-29 | 47.50 | 48.92 | 47.00 | 47.10 | 47.06 | qfq | 434,773 | 20,739,784 | -0.74% |
| 2023-11-28 | 46.77 | 47.74 | 46.30 | 47.45 | 47.41 | qfq | 600,519 | 28,277,703 | 0.94% |
| 2023-11-27 | 44.27 | 47.29 | 44.27 | 47.01 | 46.97 | qfq | 834,953 | 38,798,921 | 3.39% |
| 2023-11-24 | 47.14 | 47.23 | 45.00 | 45.47 | 45.43 | qfq | 676,097 | 30,952,994 | -3.54% |
| 2023-11-23 | 46.72 | 47.50 | 46.00 | 47.14 | 47.10 | qfq | 422,468 | 19,757,309 | 0.90% |
| 2023-11-22 | 47.49 | 48.15 | 46.69 | 46.72 | 46.68 | qfq | 326,086 | 15,445,244 | -1.23% |
| 2023-11-21 | 48.00 | 48.34 | 47.19 | 47.30 | 47.26 | qfq | 394,692 | 18,835,181 | -1.46% |
| 2023-11-20 | 48.05 | 48.66 | 47.50 | 48.00 | 47.96 | qfq | 459,875 | 22,092,548 | 0.21% |
| 2023-11-17 | 47.72 | 48.30 | 47.51 | 47.90 | 47.86 | qfq | 289,210 | 13,858,757 | 0.78% |
| 2023-11-16 | 48.10 | 48.76 | 47.29 | 47.53 | 47.49 | qfq | 294,787 | 14,170,913 | -1.92% |
| 2023-11-15 | 48.76 | 49.68 | 48.20 | 48.46 | 48.42 | qfq | 430,874 | 20,983,344 | -0.14% |
| 2023-11-14 | 47.60 | 48.80 | 47.23 | 48.53 | 48.49 | qfq | 527,627 | 25,518,678 | 2.36% |
| 2023-11-13 | 47.66 | 48.19 | 47.30 | 47.41 | 47.37 | qfq | 351,427 | 16,748,173 | -0.42% |
| 2023-11-10 | 47.47 | 48.39 | 47.33 | 47.61 | 47.57 | qfq | 362,195 | 17,294,892 | -0.08% |
| 2023-11-09 | 47.88 | 48.61 | 47.54 | 47.65 | 47.61 | qfq | 509,263 | 24,419,150 | -1.08% |
| 2023-11-08 | 49.48 | 49.48 | 47.54 | 48.17 | 48.13 | qfq | 705,825 | 34,036,356 | -1.27% |
| 2023-11-07 | 48.10 | 49.09 | 47.37 | 48.79 | 48.75 | qfq | 618,794 | 29,922,088 | 1.56% |
| 2023-11-06 | 47.02 | 48.19 | 47.02 | 48.04 | 48.00 | qfq | 524,106 | 25,092,803 | 1.87% |
| 2023-11-03 | 46.09 | 47.18 | 45.22 | 47.16 | 47.12 | qfq | 626,418 | 29,189,550 | 2.95% |
| 2023-11-02 | 45.82 | 46.69 | 45.07 | 45.81 | 45.77 | qfq | 789,084 | 36,275,698 | -0.78% |
| 2023-11-01 | 46.99 | 48.40 | 44.64 | 46.17 | 46.13 | qfq | 605,432 | 28,270,616 | -1.03% |
| 2023-10-31 | 46.65 | 47.10 | 45.73 | 46.65 | 46.61 | qfq | 741,947 | 34,424,116 | 1.66% |
| 2023-10-30 | 43.69 | 46.56 | 43.54 | 45.89 | 45.85 | qfq | 1,110,682 | 50,481,826 | 3.05% |
| 2023-10-27 | 42.39 | 44.81 | 42.38 | 44.53 | 44.49 | qfq | 618,315 | 27,015,321 | 3.29% |
| 2023-10-26 | 43.00 | 43.74 | 42.63 | 43.11 | 43.07 | qfq | 345,494 | 14,867,288 | -0.46% |
| 2023-10-25 | 43.91 | 43.91 | 42.48 | 43.31 | 43.27 | qfq | 478,907 | 20,624,583 | 0.39% |
| 2023-10-24 | 41.60 | 43.36 | 40.30 | 43.14 | 43.10 | qfq | 696,524 | 29,482,366 | 4.35% |
| 2023-10-23 | 42.85 | 43.48 | 41.10 | 41.34 | 41.30 | qfq | 686,530 | 28,621,321 | -3.66% |
| 2023-10-20 | 43.63 | 45.66 | 42.61 | 42.91 | 42.87 | qfq | 706,991 | 30,787,709 | -3.98% |
| 2023-10-19 | 43.88 | 45.98 | 43.10 | 44.69 | 44.65 | qfq | 685,041 | 30,926,197 | 1.96% |
| 2023-10-18 | 44.97 | 45.30 | 43.75 | 43.83 | 43.79 | qfq | 577,496 | 25,525,706 | -3.25% |
| 2023-10-17 | 45.40 | 45.92 | 44.71 | 45.30 | 45.26 | qfq | 479,074 | 21,681,680 | 0.00% |
| 2023-10-16 | 47.47 | 47.47 | 44.92 | 45.30 | 45.26 | qfq | 475,610 | 21,667,878 | -3.53% |
| 2023-10-13 | 47.00 | 47.38 | 46.55 | 46.96 | 46.92 | qfq | 482,443 | 22,679,710 | -0.87% |
| 2023-10-12 | 47.86 | 47.86 | 46.62 | 47.37 | 47.33 | qfq | 422,644 | 19,899,966 | 0.34% |
| 2023-10-11 | 45.41 | 47.95 | 45.41 | 47.21 | 47.17 | qfq | 672,614 | 31,553,775 | 2.68% |
| 2023-10-10 | 46.12 | 46.56 | 45.69 | 45.98 | 45.94 | qfq | 597,076 | 27,516,173 | 0.09% |
| 2023-10-09 | 45.87 | 47.19 | 45.27 | 45.94 | 45.90 | qfq | 516,806 | 23,835,090 | -0.46% |
| 2023-09-28 | 45.43 | 46.60 | 45.21 | 46.15 | 46.11 | qfq | 389,513 | 17,885,522 | 1.43% |
| 2023-09-27 | 45.60 | 46.38 | 45.16 | 45.50 | 45.46 | qfq | 496,016 | 22,647,760 | -0.35% |
| 2023-09-26 | 46.19 | 46.39 | 45.40 | 45.66 | 45.62 | qfq | 348,651 | 15,952,232 | -1.15% |
| 2023-09-25 | 47.28 | 47.29 | 45.78 | 46.19 | 46.15 | qfq | 435,165 | 20,125,151 | -1.74% |
| 2023-09-22 | 46.26 | 47.13 | 45.73 | 47.01 | 46.97 | qfq | 463,064 | 21,523,822 | 1.31% |
| 2023-09-21 | 45.53 | 46.64 | 45.53 | 46.40 | 46.36 | qfq | 480,144 | 22,140,774 | 0.61% |
| 2023-09-20 | 46.68 | 47.86 | 46.00 | 46.12 | 46.08 | qfq | 476,318 | 22,282,377 | -1.79% |
| 2023-09-19 | 47.33 | 47.55 | 46.10 | 46.96 | 46.92 | qfq | 536,705 | 25,081,856 | -1.30% |
| 2023-09-18 | 48.11 | 48.38 | 47.30 | 47.58 | 47.54 | qfq | 470,529 | 22,481,390 | -1.10% |
| 2023-09-15 | 48.10 | 49.82 | 47.33 | 48.11 | 48.07 | qfq | 937,557 | 45,355,247 | 0.02% |
| 2023-09-14 | 48.49 | 49.07 | 47.60 | 48.10 | 48.06 | qfq | 534,680 | 25,743,160 | -1.54% |
| 2023-09-13 | 49.47 | 49.69 | 48.22 | 48.85 | 48.81 | qfq | 517,785 | 25,295,015 | -2.26% |
| 2023-09-12 | 50.66 | 50.66 | 49.31 | 49.98 | 49.94 | qfq | 455,886 | 22,703,787 | -1.01% |
| 2023-09-11 | 50.21 | 50.88 | 49.66 | 50.49 | 50.45 | qfq | 474,960 | 23,903,891 | 0.58% |
| 2023-09-08 | 49.70 | 50.69 | 49.10 | 50.20 | 50.16 | qfq | 497,943 | 25,026,103 | 1.01% |
| 2023-09-07 | 50.99 | 51.16 | 49.50 | 49.70 | 49.66 | qfq | 608,665 | 30,648,368 | -2.85% |
| 2023-09-06 | 50.24 | 51.50 | 48.38 | 51.16 | 51.11 | qfq | 874,594 | 44,127,562 | 3.52% |
| 2023-09-05 | 48.63 | 50.40 | 48.63 | 49.42 | 49.38 | qfq | 847,787 | 42,191,447 | 0.12% |
| 2023-09-04 | 48.30 | 49.48 | 47.69 | 49.36 | 49.32 | qfq | 830,341 | 40,297,884 | 2.19% |
| 2023-09-01 | 49.29 | 49.95 | 48.00 | 48.30 | 48.26 | qfq | 864,812 | 42,376,847 | -0.68% |
| 2023-08-31 | 49.00 | 49.90 | 48.13 | 48.63 | 48.59 | qfq | 1,292,556 | 63,304,689 | -1.08% |
| 2023-08-30 | 47.90 | 49.40 | 47.41 | 49.16 | 49.12 | qfq | 1,543,137 | 75,077,892 | 4.46% |
| 2023-08-29 | 44.23 | 47.48 | 43.60 | 47.06 | 47.02 | qfq | 1,042,786 | 48,237,216 | 6.35% |
| 2023-08-28 | 46.06 | 46.80 | 44.10 | 44.25 | 44.21 | qfq | 951,648 | 43,507,458 | 1.14% |
| 2023-08-25 | 45.82 | 46.77 | 43.41 | 43.75 | 43.71 | qfq | 665,450 | 29,581,109 | -5.49% |
| 2023-08-24 | 45.00 | 47.50 | 45.00 | 46.29 | 46.25 | qfq | 530,999 | 24,652,088 | 1.18% |
| 2023-08-23 | 47.30 | 47.88 | 45.60 | 45.75 | 45.71 | qfq | 537,904 | 24,984,616 | -3.17% |
| 2023-08-22 | 46.88 | 47.76 | 45.40 | 47.25 | 47.21 | qfq | 717,136 | 33,394,187 | 0.79% |
| 2023-08-21 | 45.53 | 48.00 | 45.53 | 46.88 | 46.84 | qfq | 1,004,402 | 47,236,040 | 1.56% |
| 2023-08-18 | 47.38 | 49.77 | 46.12 | 46.16 | 46.12 | qfq | 1,406,433 | 67,310,539 | 0.59% |
| 2023-08-17 | 45.01 | 46.11 | 44.50 | 45.89 | 45.85 | qfq | 748,865 | 33,870,234 | 1.37% |
| 2023-08-16 | 46.16 | 46.68 | 45.00 | 45.27 | 45.23 | qfq | 635,200 | 29,075,537 | -2.27% |
| 2023-08-15 | 48.14 | 48.36 | 45.67 | 46.32 | 46.28 | qfq | 794,759 | 36,872,965 | -2.89% |
| 2023-08-14 | 48.31 | 48.67 | 46.66 | 47.70 | 47.66 | qfq | 558,293 | 26,420,170 | -1.99% |
| 2023-08-11 | 49.27 | 49.93 | 48.60 | 48.67 | 48.63 | qfq | 305,839 | 14,999,176 | -1.56% |
| 2023-08-10 | 48.72 | 49.90 | 48.54 | 49.44 | 49.40 | qfq | 312,912 | 15,467,067 | 1.50% |
| 2023-08-09 | 49.15 | 49.49 | 48.50 | 48.71 | 48.67 | qfq | 416,716 | 20,376,869 | -0.83% |
| 2023-08-08 | 50.29 | 50.31 | 49.05 | 49.12 | 49.08 | qfq | 387,733 | 19,186,428 | -1.48% |
| 2023-08-07 | 49.60 | 50.38 | 49.42 | 49.86 | 49.82 | qfq | 364,939 | 18,150,439 | -0.28% |
| 2023-08-04 | 50.13 | 50.78 | 49.55 | 50.00 | 49.96 | qfq | 415,822 | 20,866,797 | -0.26% |
| 2023-08-03 | 50.79 | 51.68 | 49.31 | 50.13 | 50.09 | qfq | 492,402 | 24,705,852 | -1.32% |
| 2023-08-02 | 50.90 | 51.38 | 50.39 | 50.80 | 50.75 | qfq | 423,282 | 21,504,809 | 0.99% |
| 2023-08-01 | 50.60 | 50.70 | 49.80 | 50.30 | 50.26 | qfq | 313,073 | 15,728,133 | 0.30% |
| 2023-07-31 | 50.24 | 51.79 | 49.80 | 50.15 | 50.11 | qfq | 710,497 | 35,876,038 | -1.24% |
| 2023-07-28 | 52.86 | 52.99 | 48.91 | 50.78 | 50.73 | qfq | 1,687,802 | 84,807,962 | -4.19% |
| 2023-07-27 | 54.11 | 54.95 | 52.89 | 53.00 | 52.95 | qfq | 437,539 | 23,415,637 | -2.56% |
| 2023-07-26 | 55.31 | 55.40 | 54.35 | 54.39 | 54.34 | qfq | 284,367 | 15,565,943 | -1.65% |
| 2023-07-25 | 54.65 | 55.98 | 54.46 | 55.30 | 55.25 | qfq | 253,375 | 13,951,622 | 1.19% |
| 2023-07-24 | 55.17 | 55.37 | 54.00 | 54.65 | 54.60 | qfq | 320,714 | 17,509,276 | -0.36% |
| 2023-07-21 | 55.07 | 56.50 | 54.63 | 54.85 | 54.80 | qfq | 360,373 | 19,913,480 | -0.09% |
| 2023-07-20 | 57.89 | 57.89 | 54.60 | 54.90 | 54.85 | qfq | 578,907 | 32,137,760 | -3.92% |
| 2023-07-19 | 57.02 | 58.18 | 56.80 | 57.14 | 57.09 | qfq | 273,600 | 15,689,203 | -0.23% |
| 2023-07-18 | 58.21 | 59.15 | 57.15 | 57.27 | 57.22 | qfq | 411,614 | 23,871,832 | -1.22% |
| 2023-07-17 | 59.30 | 59.30 | 57.50 | 57.98 | 57.93 | qfq | 510,346 | 29,598,575 | -1.44% |