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
宝兰德688058.SH
最近收盘价19.732026-07-17
最近交易日2026-07-17
成交量（股）1,334,693
成交额（元）27,300,045
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | bonus_share | — | — | 0.4 | — | 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 | 21.05 | 21.35 | 19.68 | 19.73 | 19.73 | qfq | 1,334,693 | 27,300,045 | -6.05% |
| 2026-07-16 | 20.58 | 21.60 | 20.31 | 21.00 | 21.00 | qfq | 878,785 | 18,555,652 | 0.00% |
| 2026-07-15 | 20.62 | 21.19 | 20.20 | 21.00 | 21.00 | qfq | 1,026,626 | 21,431,229 | 2.09% |
| 2026-07-14 | 20.21 | 20.64 | 19.70 | 20.57 | 20.57 | qfq | 1,420,973 | 28,694,558 | 1.78% |
| 2026-07-13 | 21.21 | 21.46 | 20.19 | 20.21 | 20.21 | qfq | 1,137,849 | 23,407,669 | -5.12% |
| 2026-07-10 | 20.80 | 21.85 | 20.53 | 21.30 | 21.30 | qfq | 1,051,612 | 22,469,720 | 1.87% |
| 2026-07-09 | 21.00 | 21.18 | 20.21 | 20.91 | 20.91 | qfq | 1,218,798 | 25,172,791 | 0.14% |
| 2026-07-08 | 20.47 | 21.10 | 20.02 | 20.88 | 20.88 | qfq | 1,100,729 | 22,705,418 | 2.00% |
| 2026-07-07 | 20.79 | 21.16 | 20.30 | 20.47 | 20.47 | qfq | 849,470 | 17,522,825 | -2.89% |
| 2026-07-06 | 21.37 | 21.42 | 20.90 | 21.08 | 21.08 | qfq | 1,185,004 | 24,984,195 | -1.13% |
| 2026-07-03 | 21.09 | 21.66 | 20.98 | 21.32 | 21.32 | qfq | 1,290,522 | 27,537,178 | 1.09% |
| 2026-07-02 | 21.56 | 22.04 | 20.96 | 21.09 | 21.09 | qfq | 1,345,043 | 29,008,074 | -1.68% |
| 2026-07-01 | 20.88 | 22.09 | 20.88 | 21.45 | 21.45 | qfq | 1,722,564 | 36,903,477 | 2.53% |
| 2026-06-30 | 20.96 | 21.34 | 20.61 | 20.92 | 20.92 | qfq | 1,355,812 | 28,431,305 | -0.14% |
| 2026-06-29 | 20.76 | 21.03 | 20.18 | 20.95 | 20.95 | qfq | 1,580,671 | 32,626,114 | 0.14% |
| 2026-06-26 | 21.61 | 21.98 | 20.63 | 20.92 | 20.92 | qfq | 1,492,536 | 31,359,785 | -2.70% |
| 2026-06-25 | 21.95 | 22.08 | 21.09 | 21.50 | 21.50 | qfq | 1,242,832 | 26,647,319 | -2.23% |
| 2026-06-24 | 22.92 | 23.50 | 21.92 | 21.99 | 21.99 | qfq | 1,652,144 | 36,950,932 | -5.50% |
| 2026-06-23 | 23.69 | 23.98 | 23.06 | 23.27 | 23.27 | qfq | 1,628,481 | 38,175,006 | -1.73% |
| 2026-06-22 | 23.11 | 23.68 | 22.07 | 23.68 | 23.68 | qfq | 1,378,399 | 31,318,636 | 1.33% |
| 2026-06-18 | 23.05 | 23.67 | 22.73 | 23.37 | 23.37 | qfq | 1,010,163 | 23,505,325 | -0.04% |
| 2026-06-17 | 23.68 | 23.70 | 22.98 | 23.38 | 23.38 | qfq | 1,013,248 | 23,702,814 | -1.27% |
| 2026-06-16 | 23.10 | 23.79 | 22.85 | 23.68 | 23.68 | qfq | 1,080,344 | 25,187,052 | 1.02% |
| 2026-06-15 | 23.70 | 24.36 | 23.23 | 23.44 | 23.44 | qfq | 1,218,174 | 28,911,349 | -0.55% |
| 2026-06-12 | 22.90 | 23.94 | 22.90 | 23.57 | 23.57 | qfq | 1,307,818 | 30,768,324 | 3.15% |
| 2026-06-11 | 23.38 | 23.62 | 22.31 | 22.85 | 22.85 | qfq | 1,339,198 | 30,476,781 | -3.22% |
| 2026-06-10 | 24.00 | 24.44 | 23.00 | 23.61 | 23.61 | qfq | 1,144,416 | 26,935,551 | -2.32% |
| 2026-06-09 | 23.96 | 24.42 | 23.61 | 24.17 | 24.17 | qfq | 1,098,094 | 26,407,429 | 0.88% |
| 2026-06-08 | 24.06 | 24.75 | 23.39 | 23.96 | 23.96 | qfq | 1,186,474 | 28,623,232 | -1.40% |
| 2026-06-05 | 24.00 | 24.82 | 23.37 | 24.30 | 24.30 | qfq | 1,207,956 | 29,124,301 | 1.59% |
| 2026-06-04 | 24.47 | 24.53 | 23.50 | 23.92 | 23.92 | qfq | 1,012,053 | 24,212,885 | -2.29% |
| 2026-06-03 | 24.89 | 25.08 | 24.20 | 24.48 | 24.48 | qfq | 1,118,653 | 27,569,519 | -1.69% |
| 2026-06-02 | 26.00 | 26.46 | 24.67 | 24.90 | 24.90 | qfq | 1,650,095 | 41,437,415 | -4.16% |
| 2026-06-01 | 24.78 | 26.38 | 24.52 | 25.98 | 25.98 | qfq | 1,700,986 | 43,894,174 | 4.21% |
| 2026-05-29 | 26.08 | 26.57 | 24.80 | 24.93 | 24.93 | qfq | 1,437,428 | 36,558,044 | -4.45% |
| 2026-05-28 | 26.14 | 26.58 | 25.39 | 26.09 | 26.09 | qfq | 1,502,876 | 38,994,533 | -1.10% |
| 2026-05-27 | 27.65 | 27.67 | 26.17 | 26.38 | 26.38 | qfq | 1,441,008 | 38,401,803 | -4.66% |
| 2026-05-26 | 28.70 | 28.93 | 27.21 | 27.67 | 27.67 | qfq | 1,431,462 | 40,010,708 | -4.02% |
| 2026-05-25 | 28.98 | 29.85 | 28.62 | 28.83 | 28.83 | qfq | 1,558,469 | 45,211,706 | -1.03% |
| 2026-05-22 | 28.99 | 29.28 | 27.60 | 29.13 | 29.13 | qfq | 1,545,314 | 43,861,020 | 3.44% |
| 2026-05-21 | 29.79 | 30.34 | 28.01 | 28.16 | 28.16 | qfq | 1,561,015 | 45,964,076 | -4.77% |
| 2026-05-20 | 30.30 | 30.30 | 29.23 | 29.57 | 29.57 | qfq | 1,084,294 | 32,088,731 | -2.09% |
| 2026-05-19 | 29.70 | 30.30 | 29.42 | 30.20 | 30.20 | qfq | 1,233,144 | 36,913,950 | 1.62% |
| 2026-05-18 | 29.08 | 29.79 | 28.77 | 29.72 | 29.72 | qfq | 1,205,896 | 35,391,566 | 2.77% |
| 2026-05-15 | 29.07 | 29.64 | 28.69 | 28.92 | 28.92 | qfq | 996,020 | 29,099,967 | -1.16% |
| 2026-05-14 | 29.98 | 30.10 | 29.16 | 29.26 | 29.26 | qfq | 1,382,470 | 40,757,678 | -2.01% |
| 2026-05-13 | 29.50 | 30.01 | 29.50 | 29.86 | 29.86 | qfq | 967,274 | 28,852,198 | 0.00% |
| 2026-05-12 | 30.38 | 30.42 | 29.75 | 29.86 | 29.86 | qfq | 1,135,754 | 34,131,113 | -1.61% |
| 2026-05-11 | 30.15 | 30.65 | 29.80 | 30.35 | 30.35 | qfq | 1,749,917 | 52,797,283 | 0.30% |
| 2026-05-08 | 30.10 | 30.88 | 29.96 | 30.26 | 30.26 | qfq | 1,261,532 | 38,294,559 | 0.50% |
| 2026-05-07 | 30.37 | 30.65 | 29.94 | 30.11 | 30.11 | qfq | 1,275,064 | 38,434,342 | -0.33% |
| 2026-05-06 | 30.01 | 30.72 | 30.01 | 30.21 | 30.21 | qfq | 1,827,364 | 55,521,417 | 1.65% |
| 2026-04-30 | 28.98 | 29.97 | 28.98 | 29.72 | 29.72 | qfq | 1,332,814 | 39,450,047 | 2.59% |
| 2026-04-29 | 27.71 | 29.20 | 27.71 | 28.97 | 28.97 | qfq | 1,526,960 | 44,127,279 | 3.46% |
| 2026-04-28 | 28.64 | 29.09 | 27.78 | 28.00 | 28.00 | qfq | 1,483,068 | 42,038,004 | -2.37% |
| 2026-04-27 | 28.20 | 28.83 | 27.34 | 28.68 | 28.68 | qfq | 2,033,203 | 56,974,426 | 2.21% |
| 2026-04-24 | 26.93 | 28.29 | 26.61 | 28.06 | 28.06 | qfq | 2,769,306 | 75,746,189 | -0.85% |
| 2026-04-23 | 29.38 | 29.38 | 28.01 | 28.30 | 28.30 | qfq | 1,743,753 | 49,729,883 | -3.15% |
| 2026-04-22 | 28.97 | 29.27 | 28.46 | 29.22 | 29.22 | qfq | 728,170 | 21,067,272 | 0.86% |
| 2026-04-21 | 28.86 | 29.35 | 28.61 | 28.97 | 28.97 | qfq | 1,071,928 | 30,919,344 | -0.69% |
| 2026-04-20 | 28.98 | 29.41 | 28.79 | 29.17 | 29.17 | qfq | 903,139 | 26,346,430 | 0.66% |
| 2026-04-17 | 28.75 | 29.28 | 28.75 | 28.98 | 28.98 | qfq | 724,952 | 21,038,603 | -0.69% |
| 2026-04-16 | 28.55 | 29.43 | 28.27 | 29.18 | 29.18 | qfq | 1,030,064 | 29,837,306 | 2.78% |
| 2026-04-15 | 28.97 | 28.99 | 28.18 | 28.39 | 28.39 | qfq | 1,184,996 | 33,745,223 | -1.70% |
| 2026-04-14 | 28.92 | 29.46 | 28.62 | 28.88 | 28.88 | qfq | 1,189,449 | 34,481,267 | 0.91% |
| 2026-04-13 | 28.40 | 28.80 | 28.27 | 28.62 | 28.62 | qfq | 902,641 | 25,773,392 | 0.56% |
| 2026-04-10 | 28.56 | 29.17 | 28.40 | 28.46 | 28.46 | qfq | 1,066,646 | 30,685,781 | 0.60% |
| 2026-04-09 | 28.98 | 29.09 | 28.18 | 28.29 | 28.29 | qfq | 1,263,394 | 36,038,354 | -3.12% |
| 2026-04-08 | 27.98 | 29.33 | 27.98 | 29.20 | 29.20 | qfq | 1,672,000 | 48,361,578 | 7.43% |
| 2026-04-07 | 27.17 | 27.27 | 26.66 | 27.18 | 27.18 | qfq | 1,225,065 | 33,118,096 | 0.18% |
| 2026-04-03 | 27.43 | 27.68 | 26.83 | 27.13 | 27.13 | qfq | 1,234,807 | 33,582,179 | -1.13% |
| 2026-04-02 | 28.28 | 28.28 | 27.17 | 27.44 | 27.44 | qfq | 1,683,539 | 46,257,667 | -2.97% |
| 2026-04-01 | 28.30 | 28.86 | 27.73 | 28.28 | 28.28 | qfq | 1,233,479 | 34,799,836 | 2.84% |
| 2026-03-31 | 27.81 | 28.59 | 27.50 | 27.50 | 27.50 | qfq | 1,358,724 | 38,120,191 | -1.93% |
| 2026-03-30 | 27.62 | 28.05 | 27.15 | 28.04 | 28.04 | qfq | 1,585,232 | 43,960,621 | -0.46% |
| 2026-03-27 | 26.81 | 28.85 | 26.81 | 28.17 | 28.17 | qfq | 2,233,161 | 62,506,767 | 3.26% |
| 2026-03-26 | 28.32 | 28.65 | 27.06 | 27.28 | 27.28 | qfq | 1,379,042 | 37,979,497 | -3.91% |
| 2026-03-25 | 27.88 | 28.80 | 27.71 | 28.39 | 28.39 | qfq | 1,946,119 | 55,114,615 | 2.34% |
| 2026-03-24 | 26.49 | 27.95 | 26.31 | 27.74 | 27.74 | qfq | 2,573,826 | 69,876,204 | 6.45% |
| 2026-03-23 | 28.11 | 28.11 | 26.06 | 26.06 | 26.06 | qfq | 2,274,026 | 61,811,479 | -8.21% |
| 2026-03-20 | 29.94 | 30.59 | 28.37 | 28.39 | 28.39 | qfq | 2,159,029 | 63,349,502 | -4.92% |
| 2026-03-19 | 29.74 | 30.48 | 29.74 | 29.86 | 29.86 | qfq | 1,217,226 | 36,560,965 | -1.32% |
| 2026-03-18 | 29.50 | 30.37 | 29.50 | 30.26 | 30.26 | qfq | 1,402,248 | 42,036,561 | 2.58% |
| 2026-03-17 | 30.79 | 30.86 | 29.50 | 29.50 | 29.50 | qfq | 1,420,706 | 42,895,814 | -3.91% |
| 2026-03-16 | 31.05 | 31.14 | 30.36 | 30.70 | 30.70 | qfq | 1,366,437 | 41,994,375 | -1.16% |
| 2026-03-13 | 31.83 | 32.02 | 30.71 | 31.06 | 31.06 | qfq | 1,362,068 | 42,635,112 | -1.65% |
| 2026-03-12 | 31.85 | 32.39 | 31.48 | 31.58 | 31.58 | qfq | 1,352,321 | 42,933,490 | -1.07% |
| 2026-03-11 | 32.65 | 32.81 | 31.81 | 31.92 | 31.92 | qfq | 1,704,401 | 54,789,694 | -1.63% |
| 2026-03-10 | 31.25 | 33.03 | 31.25 | 32.45 | 32.45 | qfq | 2,431,388 | 78,655,101 | 4.14% |
| 2026-03-09 | 30.10 | 31.50 | 29.49 | 31.16 | 31.16 | qfq | 1,949,289 | 59,663,961 | 2.50% |
| 2026-03-06 | 29.50 | 30.48 | 29.30 | 30.40 | 30.40 | qfq | 1,189,844 | 35,910,516 | 2.39% |
| 2026-03-05 | 29.73 | 30.21 | 29.47 | 29.69 | 29.69 | qfq | 1,389,118 | 41,586,315 | 1.82% |
| 2026-03-04 | 29.01 | 30.09 | 28.85 | 29.16 | 29.16 | qfq | 1,810,070 | 53,196,249 | -0.95% |
| 2026-03-03 | 31.63 | 31.91 | 29.30 | 29.44 | 29.44 | qfq | 2,465,175 | 74,880,762 | -6.78% |
| 2026-03-02 | 32.50 | 33.29 | 31.00 | 31.58 | 31.58 | qfq | 3,856,377 | 122,720,101 | -6.18% |
| 2026-02-27 | 32.44 | 34.38 | 31.80 | 33.66 | 33.66 | qfq | 3,404,340 | 113,727,695 | 4.53% |
| 2026-02-26 | 32.98 | 33.47 | 31.83 | 32.20 | 32.20 | qfq | 1,514,694 | 48,789,275 | -0.53% |
| 2026-02-25 | 32.10 | 32.77 | 31.93 | 32.37 | 32.37 | qfq | 1,740,861 | 56,408,985 | 0.87% |
| 2026-02-24 | 33.15 | 33.42 | 31.79 | 32.09 | 32.09 | qfq | 1,749,134 | 56,403,786 | -2.82% |
| 2026-02-13 | 33.07 | 33.95 | 32.80 | 33.02 | 33.02 | qfq | 1,221,869 | 40,557,510 | -0.30% |
| 2026-02-12 | 33.20 | 33.60 | 32.24 | 33.12 | 33.12 | qfq | 2,234,468 | 73,566,048 | -0.27% |
| 2026-02-11 | 32.59 | 34.07 | 32.24 | 33.21 | 33.21 | qfq | 2,608,091 | 86,887,785 | 1.90% |
| 2026-02-10 | 32.47 | 33.10 | 32.47 | 32.59 | 32.59 | qfq | 1,219,046 | 39,880,748 | -0.91% |
| 2026-02-09 | 32.28 | 33.10 | 31.89 | 32.89 | 32.89 | qfq | 2,556,593 | 83,190,028 | 3.43% |
| 2026-02-06 | 31.53 | 32.38 | 31.22 | 31.80 | 31.80 | qfq | 1,351,195 | 43,195,652 | 0.76% |
| 2026-02-05 | 31.86 | 32.10 | 31.49 | 31.56 | 31.56 | qfq | 1,239,045 | 39,383,611 | -1.34% |
| 2026-02-04 | 32.28 | 32.28 | 31.34 | 31.99 | 31.99 | qfq | 1,706,707 | 54,144,133 | -0.40% |
| 2026-02-03 | 31.00 | 32.26 | 30.96 | 32.12 | 32.12 | qfq | 1,730,096 | 54,918,595 | 4.12% |
| 2026-02-02 | 31.18 | 32.16 | 30.71 | 30.85 | 30.85 | qfq | 1,955,216 | 61,441,751 | -1.06% |
| 2026-01-30 | 31.07 | 31.61 | 30.57 | 31.18 | 31.18 | qfq | 1,457,815 | 45,417,608 | -0.73% |
| 2026-01-29 | 31.43 | 32.72 | 30.84 | 31.41 | 31.41 | qfq | 1,915,115 | 61,167,611 | 0.10% |
| 2026-01-28 | 32.24 | 32.56 | 31.22 | 31.38 | 31.38 | qfq | 1,291,799 | 41,127,891 | -2.64% |
| 2026-01-27 | 31.86 | 32.60 | 31.06 | 32.23 | 32.23 | qfq | 1,545,989 | 49,318,369 | 0.97% |
| 2026-01-26 | 32.77 | 32.77 | 31.27 | 31.92 | 31.92 | qfq | 1,968,241 | 62,870,915 | -1.69% |
| 2026-01-23 | 32.30 | 32.76 | 31.80 | 32.47 | 32.47 | qfq | 1,465,337 | 47,516,090 | 0.56% |
| 2026-01-22 | 31.40 | 32.47 | 31.13 | 32.29 | 32.29 | qfq | 2,364,173 | 75,511,195 | 3.76% |
| 2026-01-21 | 31.30 | 31.75 | 30.84 | 31.12 | 31.12 | qfq | 1,455,565 | 45,491,275 | -0.10% |
| 2026-01-20 | 31.40 | 32.02 | 30.80 | 31.15 | 31.15 | qfq | 2,456,989 | 77,066,312 | 0.00% |
| 2026-01-19 | 31.60 | 31.90 | 30.88 | 31.15 | 31.15 | qfq | 2,609,737 | 81,959,253 | 0.74% |
| 2026-01-16 | 31.60 | 31.69 | 30.25 | 30.92 | 30.92 | qfq | 2,350,558 | 72,568,840 | -1.56% |
| 2026-01-15 | 31.36 | 32.21 | 30.36 | 31.41 | 31.41 | qfq | 3,114,529 | 97,968,358 | -1.54% |
| 2026-01-14 | 31.18 | 33.16 | 31.06 | 31.90 | 31.90 | qfq | 4,499,456 | 144,416,492 | 3.24% |
| 2026-01-13 | 31.88 | 31.88 | 30.31 | 30.90 | 30.90 | qfq | 4,051,734 | 126,510,259 | -2.03% |
| 2026-01-12 | 29.40 | 31.67 | 29.40 | 31.54 | 31.54 | qfq | 3,764,354 | 116,242,347 | 7.46% |
| 2026-01-09 | 28.74 | 29.55 | 28.10 | 29.35 | 29.35 | qfq | 2,207,891 | 63,686,582 | 3.56% |
| 2026-01-08 | 27.89 | 28.66 | 27.62 | 28.34 | 28.34 | qfq | 1,690,716 | 47,785,483 | 2.24% |
| 2026-01-07 | 27.82 | 28.10 | 27.50 | 27.72 | 27.72 | qfq | 1,242,537 | 34,577,549 | -0.61% |
| 2026-01-06 | 28.00 | 28.23 | 27.72 | 27.89 | 27.89 | qfq | 1,417,111 | 39,566,594 | -0.61% |
| 2026-01-05 | 27.51 | 28.30 | 27.10 | 28.06 | 28.06 | qfq | 1,571,179 | 43,719,088 | 3.05% |
| 2025-12-31 | 26.88 | 27.37 | 26.77 | 27.23 | 27.23 | qfq | 995,795 | 27,027,628 | 1.30% |
| 2025-12-30 | 27.04 | 27.38 | 26.85 | 26.88 | 26.88 | qfq | 978,856 | 26,521,630 | -0.59% |
| 2025-12-29 | 26.90 | 27.35 | 26.54 | 27.04 | 27.04 | qfq | 1,022,107 | 27,568,238 | 0.56% |
| 2025-12-26 | 27.11 | 27.42 | 26.78 | 26.89 | 26.89 | qfq | 1,132,096 | 30,660,877 | -0.81% |
| 2025-12-25 | 26.95 | 27.15 | 26.70 | 27.11 | 27.11 | qfq | 911,128 | 24,563,293 | 0.82% |
| 2025-12-24 | 26.51 | 26.99 | 26.39 | 26.89 | 26.89 | qfq | 703,433 | 18,821,989 | 1.43% |
| 2025-12-23 | 26.71 | 26.88 | 26.20 | 26.51 | 26.51 | qfq | 1,101,479 | 29,184,241 | -0.75% |
| 2025-12-22 | 27.17 | 27.30 | 26.71 | 26.71 | 26.71 | qfq | 859,739 | 23,136,841 | -0.41% |
| 2025-12-19 | 26.80 | 27.21 | 26.70 | 26.82 | 26.82 | qfq | 680,191 | 18,318,307 | 0.07% |
| 2025-12-18 | 25.98 | 27.10 | 25.95 | 26.80 | 26.80 | qfq | 1,166,017 | 31,140,218 | 2.64% |
| 2025-12-17 | 26.02 | 26.38 | 25.30 | 26.11 | 26.11 | qfq | 1,030,221 | 26,579,263 | 0.31% |
| 2025-12-16 | 26.42 | 26.61 | 25.88 | 26.03 | 26.03 | qfq | 986,539 | 25,729,854 | -1.81% |
| 2025-12-15 | 26.60 | 26.83 | 26.12 | 26.51 | 26.51 | qfq | 1,306,215 | 34,628,247 | -0.34% |
| 2025-12-12 | 26.60 | 27.08 | 26.51 | 26.60 | 26.60 | qfq | 992,064 | 26,552,799 | -0.23% |
| 2025-12-11 | 27.22 | 27.42 | 26.66 | 26.66 | 26.66 | qfq | 1,143,639 | 30,744,993 | -2.02% |
| 2025-12-10 | 27.63 | 27.98 | 26.94 | 27.21 | 27.21 | qfq | 1,152,215 | 31,441,824 | -1.95% |
| 2025-12-09 | 28.50 | 28.50 | 27.68 | 27.75 | 27.75 | qfq | 773,031 | 21,617,634 | -1.42% |
| 2025-12-08 | 27.84 | 28.54 | 27.84 | 28.15 | 28.15 | qfq | 1,046,512 | 29,566,644 | 0.90% |
| 2025-12-05 | 27.32 | 27.98 | 27.07 | 27.90 | 27.90 | qfq | 955,435 | 26,286,779 | 2.24% |
| 2025-12-04 | 28.07 | 28.28 | 27.21 | 27.29 | 27.29 | qfq | 1,347,416 | 37,053,208 | -2.78% |
| 2025-12-03 | 28.61 | 28.72 | 27.72 | 28.07 | 28.07 | qfq | 1,516,585 | 42,588,589 | -2.09% |
| 2025-12-02 | 29.07 | 29.21 | 28.41 | 28.67 | 28.67 | qfq | 1,309,893 | 37,507,514 | -1.38% |
| 2025-12-01 | 29.60 | 29.81 | 29.05 | 29.07 | 29.07 | qfq | 1,610,297 | 47,405,699 | -1.79% |
| 2025-11-28 | 29.38 | 29.63 | 28.80 | 29.60 | 29.60 | qfq | 1,252,581 | 36,650,933 | 1.40% |
| 2025-11-27 | 29.13 | 29.42 | 28.83 | 29.19 | 29.19 | qfq | 1,325,086 | 38,578,035 | 0.21% |
| 2025-11-26 | 29.80 | 30.54 | 29.05 | 29.13 | 29.13 | qfq | 1,645,242 | 48,811,958 | -2.25% |
| 2025-11-25 | 29.39 | 30.99 | 29.39 | 29.80 | 29.80 | qfq | 2,315,745 | 69,958,959 | 1.88% |
| 2025-11-24 | 28.46 | 29.64 | 27.99 | 29.25 | 29.25 | qfq | 2,039,981 | 58,661,708 | 3.25% |
| 2025-11-21 | 29.05 | 30.06 | 27.82 | 28.33 | 28.33 | qfq | 2,247,921 | 64,528,093 | -3.87% |
| 2025-11-20 | 30.00 | 30.20 | 28.99 | 29.47 | 29.47 | qfq | 1,920,258 | 56,661,386 | -1.50% |
| 2025-11-19 | 31.50 | 31.51 | 29.82 | 29.92 | 29.92 | qfq | 2,251,736 | 68,442,909 | -4.83% |
| 2025-11-18 | 30.48 | 31.96 | 29.51 | 31.44 | 31.44 | qfq | 3,502,574 | 109,012,419 | 3.32% |
| 2025-11-17 | 29.85 | 30.85 | 29.81 | 30.43 | 30.43 | qfq | 1,761,791 | 53,447,667 | 2.11% |
| 2025-11-14 | 29.63 | 30.28 | 29.53 | 29.80 | 29.80 | qfq | 1,304,576 | 39,081,318 | -0.33% |
| 2025-11-13 | 29.87 | 30.31 | 29.80 | 29.90 | 29.90 | qfq | 1,597,744 | 47,915,634 | -0.89% |
| 2025-11-12 | 30.31 | 30.88 | 29.93 | 30.17 | 30.17 | qfq | 1,524,918 | 46,191,302 | -0.53% |
| 2025-11-11 | 30.53 | 30.87 | 30.13 | 30.33 | 30.33 | qfq | 1,663,320 | 50,645,625 | -0.95% |
| 2025-11-10 | 30.86 | 31.40 | 30.46 | 30.62 | 30.62 | qfq | 1,535,745 | 47,336,648 | -1.07% |
| 2025-11-07 | 32.15 | 32.15 | 30.61 | 30.95 | 30.95 | qfq | 1,917,211 | 59,376,121 | -2.86% |
| 2025-11-06 | 32.70 | 32.77 | 31.53 | 31.86 | 31.86 | qfq | 2,060,566 | 65,792,956 | -2.72% |
| 2025-11-05 | 32.60 | 33.83 | 31.88 | 32.75 | 32.75 | qfq | 2,704,800 | 88,419,309 | 0.55% |
| 2025-11-04 | 33.65 | 34.57 | 31.98 | 32.57 | 32.57 | qfq | 3,283,652 | 108,387,338 | -1.90% |
| 2025-11-03 | 31.69 | 33.50 | 31.69 | 33.20 | 33.20 | qfq | 4,485,882 | 148,055,181 | 5.36% |
| 2025-10-31 | 31.12 | 32.51 | 30.98 | 31.51 | 31.51 | qfq | 3,549,444 | 113,088,102 | 0.90% |
| 2025-10-30 | 31.66 | 32.10 | 31.10 | 31.23 | 31.23 | qfq | 1,722,150 | 54,244,063 | -1.36% |
| 2025-10-29 | 32.97 | 33.14 | 30.81 | 31.66 | 31.66 | qfq | 2,419,683 | 77,135,648 | -2.49% |
| 2025-10-28 | 33.38 | 33.88 | 32.36 | 32.47 | 32.47 | qfq | 1,715,474 | 56,611,660 | -2.76% |
| 2025-10-27 | 34.19 | 34.50 | 32.91 | 33.39 | 33.39 | qfq | 1,863,163 | 62,265,494 | -0.92% |
| 2025-10-24 | 33.75 | 34.31 | 33.41 | 33.70 | 33.70 | qfq | 1,360,295 | 45,840,064 | -0.24% |
| 2025-10-23 | 34.29 | 34.73 | 32.84 | 33.78 | 33.78 | qfq | 2,564,808 | 85,899,513 | -1.03% |
| 2025-10-22 | 34.33 | 35.77 | 34.08 | 34.13 | 34.13 | qfq | 1,763,312 | 61,145,239 | -1.93% |
| 2025-10-21 | 34.35 | 34.95 | 33.55 | 34.80 | 34.80 | qfq | 2,019,854 | 69,226,223 | 2.20% |
| 2025-10-20 | 34.14 | 35.44 | 33.64 | 34.05 | 34.05 | qfq | 2,389,541 | 82,058,438 | -1.05% |
| 2025-10-17 | 33.91 | 35.80 | 33.60 | 34.41 | 34.41 | qfq | 2,931,783 | 101,739,974 | 0.94% |
| 2025-10-16 | 33.33 | 34.40 | 33.33 | 34.09 | 34.09 | qfq | 2,079,854 | 70,455,980 | 0.92% |
| 2025-10-15 | 33.22 | 34.55 | 32.91 | 33.78 | 33.78 | qfq | 2,441,191 | 82,720,637 | 1.38% |
| 2025-10-14 | 33.21 | 34.81 | 32.80 | 33.32 | 33.32 | qfq | 3,407,533 | 114,829,184 | 0.33% |
| 2025-10-13 | 32.40 | 34.04 | 31.80 | 33.21 | 33.21 | qfq | 4,220,535 | 140,522,411 | 1.87% |
| 2025-10-10 | 31.50 | 33.24 | 31.28 | 32.60 | 32.60 | qfq | 4,487,376 | 145,842,524 | 2.81% |
| 2025-10-09 | 29.60 | 32.58 | 29.40 | 31.71 | 31.71 | qfq | 4,419,841 | 139,057,918 | 6.91% |
| 2025-09-30 | 29.00 | 29.91 | 29.00 | 29.66 | 29.66 | qfq | 1,426,979 | 42,309,589 | 1.75% |
| 2025-09-29 | 28.56 | 29.17 | 28.21 | 29.15 | 29.15 | qfq | 928,185 | 26,795,581 | 1.57% |
| 2025-09-26 | 29.18 | 29.27 | 28.60 | 28.70 | 28.70 | qfq | 1,041,034 | 30,081,260 | -2.45% |
| 2025-09-25 | 29.81 | 30.24 | 29.36 | 29.42 | 29.42 | qfq | 1,243,562 | 37,057,740 | -1.11% |
| 2025-09-24 | 28.50 | 29.79 | 28.11 | 29.75 | 29.75 | qfq | 1,712,071 | 49,767,782 | 4.46% |
| 2025-09-23 | 29.06 | 29.20 | 27.65 | 28.48 | 28.48 | qfq | 1,713,256 | 48,170,054 | -2.53% |
| 2025-09-22 | 29.12 | 29.49 | 28.96 | 29.22 | 29.22 | qfq | 1,326,172 | 38,787,498 | 0.83% |
| 2025-09-19 | 29.50 | 29.80 | 28.98 | 28.98 | 28.98 | qfq | 1,245,076 | 36,536,309 | -1.93% |
| 2025-09-18 | 29.61 | 30.60 | 29.11 | 29.55 | 29.55 | qfq | 2,054,700 | 61,532,589 | -1.53% |
| 2025-09-17 | 29.82 | 30.17 | 29.46 | 30.01 | 30.01 | qfq | 1,124,324 | 33,653,448 | 0.64% |
| 2025-09-16 | 29.38 | 29.91 | 29.05 | 29.82 | 29.82 | qfq | 931,231 | 27,554,377 | 1.50% |
| 2025-09-15 | 29.80 | 30.36 | 29.02 | 29.38 | 29.38 | qfq | 1,513,704 | 44,728,827 | -1.24% |
| 2025-09-12 | 29.73 | 30.06 | 29.42 | 29.75 | 29.75 | qfq | 1,331,570 | 39,629,257 | 0.00% |
| 2025-09-11 | 28.78 | 29.78 | 28.60 | 29.75 | 29.75 | qfq | 1,424,527 | 41,848,971 | 3.01% |
| 2025-09-10 | 29.14 | 29.47 | 28.80 | 28.88 | 28.88 | qfq | 995,566 | 28,971,566 | -0.38% |
| 2025-09-09 | 29.57 | 29.57 | 28.70 | 28.99 | 28.99 | qfq | 1,276,755 | 37,171,277 | -1.96% |
| 2025-09-08 | 29.28 | 29.68 | 28.95 | 29.57 | 29.57 | qfq | 1,582,364 | 46,353,737 | 1.44% |
| 2025-09-05 | 28.67 | 29.22 | 28.08 | 29.15 | 29.15 | qfq | 1,798,248 | 51,597,653 | 2.42% |
| 2025-09-04 | 29.20 | 29.51 | 27.88 | 28.46 | 28.46 | qfq | 2,104,635 | 60,927,118 | -2.53% |
| 2025-09-03 | 30.20 | 30.45 | 29.10 | 29.20 | 29.20 | qfq | 1,719,685 | 51,081,620 | -2.63% |
| 2025-09-02 | 31.53 | 31.53 | 29.73 | 29.99 | 29.99 | qfq | 2,763,931 | 83,880,460 | -4.85% |
| 2025-09-01 | 31.58 | 32.44 | 31.33 | 31.52 | 31.52 | qfq | 2,652,574 | 84,276,565 | 0.74% |
| 2025-08-29 | 32.71 | 33.03 | 31.00 | 31.29 | 31.29 | qfq | 3,120,704 | 98,512,177 | -4.31% |
| 2025-08-28 | 32.00 | 32.92 | 31.00 | 32.70 | 32.70 | qfq | 3,650,680 | 117,472,766 | 1.46% |
| 2025-08-27 | 34.96 | 35.00 | 32.23 | 32.23 | 32.23 | qfq | 2,849,883 | 96,029,411 | -4.73% |
| 2025-08-26 | 33.30 | 34.31 | 33.23 | 33.83 | 33.83 | qfq | 1,842,128 | 62,567,456 | 1.05% |
| 2025-08-25 | 33.33 | 33.95 | 33.20 | 33.48 | 33.48 | qfq | 2,695,122 | 90,384,630 | 0.87% |
| 2025-08-22 | 32.30 | 33.49 | 32.29 | 33.19 | 33.19 | qfq | 2,516,675 | 83,065,051 | 2.44% |
| 2025-08-21 | 32.30 | 33.00 | 32.21 | 32.40 | 32.40 | qfq | 1,954,877 | 63,715,495 | 0.28% |
| 2025-08-20 | 32.52 | 32.52 | 31.40 | 32.31 | 32.31 | qfq | 1,902,926 | 60,645,834 | -0.95% |
| 2025-08-19 | 32.00 | 33.30 | 31.48 | 32.62 | 32.62 | qfq | 2,960,584 | 96,778,799 | 2.64% |
| 2025-08-18 | 31.14 | 32.00 | 31.11 | 31.78 | 31.78 | qfq | 1,711,210 | 54,259,941 | 2.55% |
| 2025-08-15 | 30.68 | 31.55 | 30.60 | 30.99 | 30.99 | qfq | 1,691,455 | 52,644,739 | 1.01% |
| 2025-08-14 | 31.55 | 32.00 | 30.60 | 30.68 | 30.68 | qfq | 1,850,092 | 57,987,058 | -2.79% |
| 2025-08-13 | 31.79 | 31.94 | 31.37 | 31.56 | 31.56 | qfq | 1,760,548 | 55,646,922 | -0.44% |
| 2025-08-12 | 32.49 | 32.49 | 31.52 | 31.70 | 31.70 | qfq | 1,496,126 | 47,574,813 | -1.83% |
| 2025-08-11 | 31.35 | 32.34 | 31.11 | 32.29 | 32.29 | qfq | 2,011,257 | 64,141,363 | 3.69% |
| 2025-08-08 | 32.41 | 32.41 | 31.06 | 31.14 | 31.14 | qfq | 2,058,269 | 64,490,061 | -4.65% |
| 2025-08-07 | 32.36 | 32.97 | 32.01 | 32.66 | 32.66 | qfq | 2,001,321 | 65,106,308 | 0.49% |
| 2025-08-06 | 32.05 | 32.95 | 31.74 | 32.50 | 32.50 | qfq | 2,271,587 | 73,508,934 | 1.75% |
| 2025-08-05 | 32.75 | 32.85 | 31.79 | 31.94 | 31.94 | qfq | 2,111,209 | 67,714,336 | -2.47% |
| 2025-08-04 | 31.55 | 32.75 | 31.32 | 32.75 | 32.75 | qfq | 2,823,182 | 90,850,976 | 3.57% |
| 2025-08-01 | 31.19 | 32.02 | 30.50 | 31.62 | 31.62 | qfq | 2,372,990 | 74,135,180 | 2.36% |
| 2025-07-31 | 31.39 | 31.80 | 30.72 | 30.89 | 30.89 | qfq | 2,397,645 | 74,965,987 | -0.16% |
| 2025-07-30 | 31.42 | 32.85 | 30.53 | 30.94 | 30.94 | qfq | 3,856,393 | 122,206,235 | -1.37% |
| 2025-07-29 | 30.50 | 31.48 | 30.11 | 31.37 | 31.37 | qfq | 2,487,089 | 76,327,098 | 3.12% |
| 2025-07-28 | 31.00 | 31.00 | 30.18 | 30.42 | 30.42 | qfq | 1,535,315 | 46,762,764 | -0.65% |
| 2025-07-25 | 30.11 | 30.77 | 29.85 | 30.62 | 30.62 | qfq | 2,033,040 | 61,995,347 | 1.93% |
| 2025-07-24 | 29.76 | 30.20 | 29.70 | 30.04 | 30.04 | qfq | 1,125,638 | 33,662,196 | 0.74% |
| 2025-07-23 | 29.83 | 30.24 | 29.52 | 29.82 | 29.82 | qfq | 1,462,558 | 43,631,400 | 0.54% |
| 2025-07-22 | 30.15 | 30.49 | 29.55 | 29.66 | 29.66 | qfq | 2,219,897 | 66,441,542 | -1.89% |
| 2025-07-21 | 30.03 | 30.68 | 29.91 | 30.23 | 30.23 | qfq | 2,114,022 | 63,807,383 | 0.47% |
| 2025-07-18 | 30.90 | 30.98 | 30.00 | 30.09 | 30.09 | qfq | 3,096,695 | 94,022,677 | -1.51% |
| 2025-07-17 | 31.12 | 31.12 | 30.29 | 30.55 | 30.55 | qfq | 4,809,623 | 147,354,837 | -2.86% |
| 2025-07-16 | 30.20 | 34.73 | 30.20 | 31.45 | 31.45 | qfq | 7,437,492 | 238,796,648 | 8.45% |
| 2025-07-15 | 28.48 | 29.02 | 27.78 | 29.00 | 29.00 | qfq | 1,661,250 | 47,326,667 | 1.97% |
| 2025-07-14 | 28.58 | 28.72 | 28.12 | 28.44 | 28.44 | qfq | 1,027,539 | 29,173,713 | -0.18% |
| 2025-07-11 | 27.75 | 28.91 | 27.42 | 28.49 | 28.49 | qfq | 1,715,793 | 48,664,283 | 2.41% |
| 2025-07-10 | 28.22 | 28.22 | 27.55 | 27.82 | 27.82 | qfq | 916,488 | 25,465,321 | -1.07% |
| 2025-07-09 | 28.16 | 28.42 | 27.72 | 28.12 | 28.12 | qfq | 1,160,407 | 32,619,551 | 0.32% |
| 2025-07-08 | 27.96 | 28.07 | 27.50 | 28.03 | 28.03 | qfq | 784,385 | 21,897,986 | 1.78% |
| 2025-07-07 | 27.20 | 27.76 | 27.00 | 27.54 | 27.54 | qfq | 703,530 | 19,306,929 | 1.55% |
| 2025-07-04 | 27.89 | 27.89 | 27.05 | 27.12 | 27.12 | qfq | 1,125,332 | 30,795,697 | -2.27% |
| 2025-07-03 | 27.95 | 28.12 | 27.62 | 27.75 | 27.75 | qfq | 616,456 | 17,168,820 | -0.25% |
| 2025-07-02 | 28.47 | 28.47 | 27.61 | 27.82 | 27.82 | qfq | 895,070 | 24,931,447 | -1.97% |
| 2025-07-01 | 28.67 | 28.90 | 28.00 | 28.38 | 28.38 | qfq | 1,078,008 | 30,747,738 | -1.01% |
| 2025-06-30 | 28.02 | 28.95 | 28.00 | 28.67 | 28.67 | qfq | 1,587,877 | 45,439,325 | 2.83% |
| 2025-06-27 | 28.20 | 28.70 | 27.83 | 27.88 | 27.88 | qfq | 1,004,242 | 28,362,004 | -0.68% |
| 2025-06-26 | 28.18 | 28.63 | 27.85 | 28.07 | 28.07 | qfq | 954,058 | 26,920,095 | -0.74% |
| 2025-06-25 | 27.84 | 28.35 | 27.74 | 28.28 | 28.28 | qfq | 1,396,957 | 39,215,018 | 1.25% |
| 2025-06-24 | 26.73 | 28.13 | 26.44 | 27.93 | 27.93 | qfq | 1,496,018 | 41,101,018 | 5.16% |
| 2025-06-23 | 25.58 | 26.68 | 25.51 | 26.56 | 26.56 | qfq | 803,059 | 21,080,919 | 3.63% |
| 2025-06-20 | 25.90 | 26.39 | 25.63 | 25.63 | 25.63 | qfq | 648,669 | 16,842,239 | -1.54% |
| 2025-06-19 | 26.52 | 27.10 | 25.83 | 26.03 | 26.03 | qfq | 923,660 | 24,399,584 | -2.44% |
| 2025-06-18 | 26.69 | 26.94 | 26.29 | 26.68 | 26.68 | qfq | 812,802 | 21,620,570 | -0.37% |
| 2025-06-17 | 26.99 | 27.33 | 26.56 | 26.78 | 26.78 | qfq | 631,344 | 16,955,553 | -1.29% |
| 2025-06-16 | 26.44 | 27.20 | 26.26 | 27.13 | 27.13 | qfq | 1,042,852 | 28,126,959 | 2.84% |
| 2025-06-13 | 27.26 | 27.66 | 26.31 | 26.38 | 26.38 | qfq | 805,652 | 21,509,151 | -3.30% |
| 2025-06-12 | 27.52 | 27.68 | 27.01 | 27.28 | 27.28 | qfq | 859,164 | 23,536,120 | 0.04% |
| 2025-06-11 | 27.49 | 28.03 | 27.26 | 27.27 | 27.27 | qfq | 855,098 | 23,574,193 | -0.44% |
| 2025-06-10 | 28.30 | 28.31 | 27.02 | 27.39 | 27.39 | qfq | 1,171,106 | 32,354,572 | -2.73% |
| 2025-06-09 | 28.10 | 28.27 | 27.71 | 28.16 | 28.16 | qfq | 1,038,621 | 29,190,788 | 1.33% |
| 2025-06-06 | 27.55 | 27.98 | 27.34 | 27.79 | 27.79 | qfq | 1,009,447 | 27,905,049 | 0.25% |
| 2025-06-05 | 27.00 | 27.79 | 26.78 | 27.72 | 27.72 | qfq | 924,473 | 25,188,007 | 2.70% |
| 2025-06-04 | 26.99 | 27.17 | 26.60 | 26.99 | 26.99 | qfq | 532,714 | 14,369,773 | 0.97% |
| 2025-06-03 | 26.59 | 27.22 | 26.57 | 26.73 | 26.73 | qfq | 912,136 | 24,592,875 | 0.49% |
| 2025-05-30 | 27.12 | 27.35 | 26.45 | 26.60 | 26.60 | qfq | 1,065,848 | 28,443,949 | -2.74% |
| 2025-05-29 | 26.25 | 27.35 | 26.25 | 27.35 | 27.35 | qfq | 1,151,344 | 31,109,653 | 4.19% |
| 2025-05-28 | 26.41 | 26.86 | 26.13 | 26.25 | 26.25 | qfq | 554,772 | 14,626,381 | -0.87% |
| 2025-05-27 | 26.50 | 26.69 | 26.29 | 26.48 | 26.48 | qfq | 663,172 | 17,536,273 | -1.01% |
| 2025-05-26 | 26.18 | 27.30 | 26.18 | 26.75 | 26.75 | qfq | 1,081,962 | 28,819,375 | 1.17% |
| 2025-05-23 | 28.30 | 28.33 | 26.44 | 26.44 | 26.44 | qfq | 1,265,617 | 34,436,545 | -2.15% |
| 2025-05-22 | 27.60 | 27.96 | 27.01 | 27.02 | 27.02 | qfq | 769,878 | 21,150,042 | -1.67% |
| 2025-05-21 | 28.21 | 28.21 | 27.27 | 27.48 | 27.48 | qfq | 790,696 | 21,800,415 | -2.10% |
| 2025-05-20 | 28.10 | 28.18 | 27.40 | 28.07 | 28.07 | qfq | 714,745 | 19,926,950 | 0.97% |
| 2025-05-19 | 28.00 | 28.16 | 27.44 | 27.80 | 27.80 | qfq | 827,775 | 22,938,442 | 0.18% |
| 2025-05-16 | 27.68 | 28.28 | 27.18 | 27.75 | 27.75 | qfq | 811,278 | 22,688,538 | 0.29% |
| 2025-05-15 | 28.22 | 28.45 | 27.60 | 27.67 | 27.67 | qfq | 816,987 | 22,711,002 | -2.74% |
| 2025-05-14 | 28.91 | 28.91 | 28.10 | 28.45 | 28.45 | qfq | 943,847 | 26,807,810 | -0.11% |
| 2025-05-13 | 29.19 | 29.23 | 28.36 | 28.48 | 28.48 | qfq | 958,189 | 27,525,061 | -1.15% |
| 2025-05-12 | 28.92 | 29.10 | 28.36 | 28.81 | 28.81 | qfq | 996,136 | 28,657,320 | 2.09% |
| 2025-05-09 | 29.10 | 29.22 | 28.18 | 28.22 | 28.22 | qfq | 979,919 | 27,950,082 | -3.02% |
| 2025-05-08 | 28.50 | 29.22 | 28.50 | 29.10 | 29.10 | qfq | 1,229,729 | 35,627,552 | 1.57% |
| 2025-05-07 | 29.03 | 29.31 | 28.30 | 28.65 | 28.65 | qfq | 1,492,942 | 42,984,597 | -0.07% |
| 2025-05-06 | 27.90 | 29.00 | 27.90 | 28.67 | 28.67 | qfq | 1,643,803 | 46,963,564 | 2.98% |
| 2025-04-30 | 26.56 | 28.05 | 26.25 | 27.84 | 27.84 | qfq | 1,194,246 | 33,087,964 | 4.86% |
| 2025-04-29 | 25.75 | 26.92 | 25.47 | 26.55 | 26.55 | qfq | 1,096,366 | 29,040,348 | 2.12% |
| 2025-04-28 | 26.18 | 26.80 | 25.75 | 26.00 | 26.00 | qfq | 961,061 | 25,050,013 | -0.65% |
| 2025-04-25 | 26.09 | 26.48 | 25.30 | 26.17 | 26.17 | qfq | 1,483,717 | 38,740,694 | -2.06% |
| 2025-04-24 | 27.00 | 27.68 | 26.40 | 26.72 | 26.72 | qfq | 1,440,378 | 38,852,517 | -4.26% |
| 2025-04-23 | 28.15 | 28.77 | 27.60 | 27.91 | 27.91 | qfq | 1,173,918 | 32,985,071 | -0.78% |
| 2025-04-22 | 28.04 | 28.80 | 27.76 | 28.13 | 28.13 | qfq | 1,341,666 | 37,930,057 | 0.79% |
| 2025-04-21 | 26.57 | 28.08 | 26.32 | 27.91 | 27.91 | qfq | 1,158,919 | 31,913,436 | 4.14% |
| 2025-04-18 | 27.22 | 27.49 | 26.50 | 26.80 | 26.80 | qfq | 726,745 | 19,523,072 | -1.54% |
| 2025-04-17 | 26.76 | 27.86 | 26.76 | 27.22 | 27.22 | qfq | 776,234 | 21,305,236 | 0.33% |
| 2025-04-16 | 27.96 | 28.06 | 26.43 | 27.13 | 27.13 | qfq | 1,208,890 | 32,918,298 | -2.69% |
| 2025-04-15 | 27.66 | 28.29 | 27.24 | 27.88 | 27.88 | qfq | 1,138,771 | 31,602,031 | 1.46% |
| 2025-04-14 | 28.00 | 28.38 | 27.38 | 27.48 | 27.48 | qfq | 1,038,479 | 28,860,386 | -0.07% |
| 2025-04-11 | 27.17 | 28.05 | 27.00 | 27.50 | 27.50 | qfq | 1,152,078 | 31,805,075 | 0.77% |
| 2025-04-10 | 26.60 | 28.10 | 26.60 | 27.29 | 27.29 | qfq | 1,583,174 | 43,776,974 | 3.84% |
| 2025-04-09 | 24.25 | 26.65 | 23.00 | 26.28 | 26.28 | qfq | 2,171,887 | 55,017,217 | 5.29% |
| 2025-04-08 | 24.47 | 25.39 | 23.47 | 24.96 | 24.96 | qfq | 1,477,865 | 36,299,564 | 5.41% |
| 2025-04-07 | 27.55 | 27.97 | 23.68 | 23.68 | 23.68 | qfq | 2,110,347 | 53,128,246 | -20.00% |
| 2025-04-03 | 29.69 | 30.28 | 29.39 | 29.60 | 29.60 | qfq | 789,300 | 23,486,436 | -1.27% |
| 2025-04-02 | 29.85 | 30.48 | 29.35 | 29.98 | 29.98 | qfq | 959,151 | 28,852,288 | 1.11% |
| 2025-04-01 | 29.66 | 30.62 | 29.35 | 29.65 | 29.65 | qfq | 1,141,907 | 34,205,946 | 1.19% |
| 2025-03-31 | 29.28 | 29.52 | 28.54 | 29.30 | 29.30 | qfq | 821,485 | 23,796,976 | -0.17% |
| 2025-03-28 | 29.66 | 30.10 | 29.21 | 29.35 | 29.35 | qfq | 827,717 | 24,453,168 | -1.28% |
| 2025-03-27 | 30.06 | 30.49 | 29.40 | 29.73 | 29.73 | qfq | 1,078,216 | 32,235,647 | -1.49% |
| 2025-03-26 | 29.99 | 30.53 | 29.90 | 30.18 | 30.18 | qfq | 900,787 | 27,194,369 | 0.60% |
| 2025-03-25 | 30.21 | 30.60 | 29.68 | 30.00 | 30.00 | qfq | 876,787 | 26,355,552 | -0.66% |
| 2025-03-24 | 31.42 | 31.59 | 29.32 | 30.20 | 30.20 | qfq | 1,621,133 | 49,367,736 | -4.40% |
| 2025-03-21 | 31.61 | 32.11 | 30.91 | 31.59 | 31.59 | qfq | 1,680,595 | 52,954,416 | -0.38% |
| 2025-03-20 | 32.07 | 32.59 | 31.58 | 31.71 | 31.71 | qfq | 1,074,258 | 34,511,849 | -1.06% |
| 2025-03-19 | 32.89 | 32.89 | 31.88 | 32.05 | 32.05 | qfq | 1,264,695 | 40,778,076 | -2.58% |
| 2025-03-18 | 33.50 | 33.88 | 32.77 | 32.90 | 32.90 | qfq | 1,355,303 | 45,027,212 | -1.38% |
| 2025-03-17 | 33.55 | 33.57 | 32.91 | 33.36 | 33.36 | qfq | 1,025,422 | 34,147,628 | 0.21% |
| 2025-03-14 | 33.60 | 33.61 | 32.40 | 33.29 | 33.29 | qfq | 1,351,617 | 44,778,879 | 0.85% |
| 2025-03-13 | 34.27 | 34.27 | 32.34 | 33.01 | 33.01 | qfq | 2,100,061 | 69,378,655 | -3.87% |
| 2025-03-12 | 34.62 | 34.93 | 34.15 | 34.34 | 34.34 | qfq | 1,802,190 | 62,260,800 | 0.09% |
| 2025-03-11 | 33.82 | 34.58 | 33.69 | 34.31 | 34.31 | qfq | 1,837,054 | 62,589,623 | -0.41% |
| 2025-03-10 | 34.38 | 35.33 | 33.92 | 34.45 | 34.45 | qfq | 2,524,292 | 87,113,764 | -2.08% |
| 2025-03-07 | 36.39 | 36.90 | 34.79 | 35.18 | 35.18 | qfq | 3,509,694 | 125,525,516 | -3.17% |
| 2025-03-06 | 34.45 | 37.26 | 34.11 | 36.33 | 36.33 | qfq | 4,242,617 | 152,892,032 | 7.36% |
| 2025-03-05 | 33.98 | 34.21 | 33.00 | 33.84 | 33.84 | qfq | 1,628,238 | 54,523,740 | -0.41% |
| 2025-03-04 | 32.85 | 34.20 | 32.52 | 33.98 | 33.98 | qfq | 1,609,869 | 54,312,567 | 2.20% |
| 2025-03-03 | 33.00 | 34.38 | 32.27 | 33.25 | 33.25 | qfq | 2,735,964 | 91,545,103 | 3.68% |
| 2025-02-28 | 35.17 | 35.50 | 32.04 | 32.07 | 32.07 | qfq | 3,713,825 | 124,138,239 | -10.52% |
| 2025-02-27 | 35.37 | 36.30 | 34.97 | 35.84 | 35.84 | qfq | 3,562,565 | 127,030,512 | 1.19% |
| 2025-02-26 | 35.38 | 35.97 | 34.74 | 35.42 | 35.42 | qfq | 2,844,944 | 100,530,456 | 0.88% |
| 2025-02-25 | 34.21 | 35.68 | 34.10 | 35.11 | 35.11 | qfq | 2,642,561 | 92,873,733 | -0.23% |
| 2025-02-24 | 36.15 | 36.15 | 34.18 | 35.19 | 35.19 | qfq | 3,272,203 | 114,631,085 | -2.14% |
| 2025-02-21 | 34.45 | 36.15 | 33.68 | 35.96 | 35.96 | qfq | 4,460,342 | 156,932,743 | 4.20% |
| 2025-02-20 | 34.33 | 34.90 | 34.08 | 34.51 | 34.51 | qfq | 2,378,677 | 81,851,585 | -0.03% |
| 2025-02-19 | 33.93 | 34.60 | 33.50 | 34.52 | 34.52 | qfq | 3,129,825 | 107,160,752 | 2.49% |
| 2025-02-18 | 35.90 | 36.44 | 33.62 | 33.68 | 33.68 | qfq | 4,006,377 | 139,430,101 | -7.37% |
| 2025-02-17 | 38.33 | 38.33 | 35.90 | 36.36 | 36.36 | qfq | 4,344,845 | 160,040,306 | -4.94% |
| 2025-02-14 | 36.60 | 39.58 | 35.80 | 38.25 | 38.25 | qfq | 6,424,501 | 241,887,193 | 4.51% |
| 2025-02-13 | 36.51 | 37.91 | 35.11 | 36.60 | 36.60 | qfq | 5,111,547 | 185,971,572 | -0.41% |
| 2025-02-12 | 36.48 | 37.58 | 36.41 | 36.75 | 36.75 | qfq | 4,413,750 | 162,886,240 | -1.47% |
| 2025-02-11 | 39.04 | 40.10 | 37.30 | 37.30 | 37.30 | qfq | 7,029,429 | 269,847,197 | -10.12% |
| 2025-02-10 | 36.80 | 41.84 | 34.18 | 41.50 | 41.50 | qfq | 8,081,857 | 308,414,899 | 12.13% |
| 2025-02-07 | 35.00 | 39.50 | 34.06 | 37.01 | 37.01 | qfq | 8,897,384 | 330,318,537 | 4.34% |
| 2025-02-06 | 32.80 | 35.47 | 31.50 | 35.47 | 35.47 | qfq | 6,101,122 | 202,609,424 | 19.99% |
| 2025-02-05 | 27.62 | 30.49 | 27.62 | 29.56 | 29.56 | qfq | 3,126,281 | 91,445,075 | 9.00% |
| 2025-01-27 | 27.79 | 28.88 | 26.96 | 27.12 | 27.12 | qfq | 2,314,897 | 63,617,841 | -2.66% |
| 2025-01-24 | 25.50 | 28.26 | 25.50 | 27.86 | 27.86 | qfq | 3,040,344 | 83,276,961 | 8.83% |
| 2025-01-23 | 25.60 | 27.09 | 25.56 | 25.60 | 25.60 | qfq | 1,870,084 | 49,235,684 | 0.35% |
| 2025-01-22 | 26.03 | 26.48 | 25.40 | 25.51 | 25.51 | qfq | 1,608,679 | 41,534,758 | -3.70% |
| 2025-01-21 | 26.97 | 27.37 | 26.30 | 26.49 | 26.49 | qfq | 1,143,574 | 30,459,809 | -1.78% |
| 2025-01-20 | 27.08 | 27.33 | 26.33 | 26.97 | 26.97 | qfq | 978,220 | 26,401,491 | -0.33% |
| 2025-01-17 | 27.00 | 27.47 | 26.33 | 27.06 | 27.06 | qfq | 945,459 | 25,460,793 | 0.74% |
| 2025-01-16 | 26.69 | 27.98 | 26.69 | 26.86 | 26.86 | qfq | 1,316,591 | 35,933,757 | 0.60% |
| 2025-01-15 | 27.60 | 27.67 | 26.66 | 26.70 | 26.70 | qfq | 1,335,069 | 36,044,769 | -2.27% |
| 2025-01-14 | 25.40 | 27.38 | 24.93 | 27.32 | 27.32 | qfq | 1,509,169 | 40,323,203 | 9.11% |
| 2025-01-13 | 24.11 | 25.48 | 24.02 | 25.04 | 25.04 | qfq | 750,871 | 18,636,891 | 0.60% |
| 2025-01-10 | 25.73 | 26.12 | 24.83 | 24.89 | 24.89 | qfq | 660,487 | 16,827,331 | -2.77% |
| 2025-01-09 | 25.32 | 26.08 | 24.95 | 25.60 | 25.60 | qfq | 605,825 | 15,616,142 | 0.99% |
| 2025-01-08 | 26.01 | 26.20 | 24.40 | 25.35 | 25.35 | qfq | 1,333,406 | 33,931,441 | -2.54% |
| 2025-01-07 | 24.02 | 26.29 | 24.02 | 26.01 | 26.01 | qfq | 1,657,680 | 41,651,246 | 7.75% |
| 2025-01-06 | 24.93 | 25.00 | 23.54 | 24.14 | 24.14 | qfq | 1,175,423 | 28,676,280 | -2.23% |
| 2025-01-03 | 27.39 | 27.39 | 24.41 | 24.69 | 24.69 | qfq | 1,469,232 | 37,280,225 | -6.80% |
| 2025-01-02 | 28.50 | 28.50 | 26.00 | 26.49 | 26.49 | qfq | 952,547 | 25,661,055 | -3.67% |
| 2024-12-31 | 28.66 | 28.99 | 27.35 | 27.50 | 27.50 | qfq | 948,160 | 26,454,256 | -4.18% |
| 2024-12-30 | 29.59 | 29.59 | 27.59 | 28.70 | 28.70 | qfq | 883,828 | 25,304,363 | -0.90% |
| 2024-12-27 | 29.98 | 30.44 | 28.81 | 28.96 | 28.96 | qfq | 754,768 | 22,307,895 | -1.66% |
| 2024-12-26 | 28.79 | 30.00 | 28.54 | 29.45 | 29.45 | qfq | 758,422 | 22,347,171 | 2.08% |
| 2024-12-25 | 29.84 | 29.84 | 28.17 | 28.85 | 28.85 | qfq | 695,377 | 20,008,609 | -2.24% |
| 2024-12-24 | 29.85 | 30.00 | 28.56 | 29.51 | 29.51 | qfq | 869,475 | 25,284,234 | 0.79% |
| 2024-12-23 | 31.30 | 31.59 | 29.00 | 29.28 | 29.28 | qfq | 1,498,908 | 44,998,293 | -6.93% |
| 2024-12-20 | 30.85 | 31.99 | 30.03 | 31.46 | 31.46 | qfq | 1,686,990 | 52,664,444 | 2.51% |
| 2024-12-19 | 29.27 | 32.40 | 29.27 | 30.69 | 30.69 | qfq | 2,633,247 | 82,070,353 | 4.60% |
| 2024-12-18 | 29.85 | 30.06 | 28.22 | 29.34 | 29.34 | qfq | 920,981 | 26,792,699 | 1.56% |
| 2024-12-17 | 30.63 | 30.77 | 28.88 | 28.89 | 28.89 | qfq | 1,391,597 | 41,119,062 | -5.87% |
| 2024-12-16 | 31.67 | 31.93 | 30.34 | 30.69 | 30.69 | qfq | 1,371,756 | 42,488,545 | -3.88% |
| 2024-12-13 | 32.59 | 32.78 | 31.60 | 31.93 | 31.93 | qfq | 1,444,710 | 46,421,635 | -3.21% |
| 2024-12-12 | 33.29 | 33.50 | 32.31 | 32.99 | 32.99 | qfq | 1,564,250 | 51,284,954 | -0.75% |
| 2024-12-11 | 32.99 | 33.60 | 31.80 | 33.24 | 33.24 | qfq | 2,290,529 | 75,084,305 | 2.06% |
| 2024-12-10 | 32.50 | 33.75 | 31.80 | 32.57 | 32.57 | qfq | 2,790,045 | 91,191,345 | 4.36% |
| 2024-12-09 | 32.08 | 32.36 | 31.03 | 31.21 | 31.21 | qfq | 1,868,817 | 58,759,517 | -2.71% |
| 2024-12-06 | 32.94 | 33.40 | 31.68 | 32.08 | 32.08 | qfq | 2,575,825 | 83,367,760 | -2.20% |
| 2024-12-05 | 32.00 | 33.55 | 31.66 | 32.80 | 32.80 | qfq | 2,009,741 | 66,428,889 | 1.55% |
| 2024-12-04 | 32.71 | 33.71 | 31.83 | 32.30 | 32.30 | qfq | 2,753,605 | 89,586,223 | -4.04% |
| 2024-12-03 | 31.40 | 35.57 | 30.18 | 33.66 | 33.66 | qfq | 4,188,729 | 139,122,557 | 7.51% |
| 2024-12-02 | 30.85 | 31.58 | 30.40 | 31.31 | 31.31 | qfq | 1,507,804 | 46,977,874 | 1.56% |
| 2024-11-29 | 29.99 | 31.38 | 29.21 | 30.83 | 30.83 | qfq | 1,955,017 | 59,471,603 | 3.11% |
| 2024-11-28 | 31.01 | 31.78 | 29.72 | 29.90 | 29.90 | qfq | 2,397,210 | 73,408,104 | -2.64% |
| 2024-11-27 | 30.53 | 30.83 | 29.10 | 30.71 | 30.71 | qfq | 1,948,745 | 58,523,566 | 0.36% |
| 2024-11-26 | 32.13 | 32.20 | 30.45 | 30.60 | 30.60 | qfq | 1,436,903 | 44,869,792 | -3.95% |
| 2024-11-25 | 31.80 | 32.15 | 30.50 | 31.86 | 31.86 | qfq | 1,433,956 | 45,086,561 | 1.95% |
| 2024-11-22 | 33.50 | 33.89 | 31.10 | 31.25 | 31.25 | qfq | 1,844,406 | 60,301,728 | -6.99% |
| 2024-11-21 | 33.14 | 34.56 | 32.61 | 33.60 | 33.60 | qfq | 1,888,250 | 63,895,215 | 1.57% |
| 2024-11-20 | 33.07 | 33.45 | 31.50 | 33.08 | 33.08 | qfq | 2,315,489 | 75,337,379 | 0.88% |
| 2024-11-19 | 32.00 | 33.44 | 31.38 | 32.79 | 32.79 | qfq | 2,086,109 | 67,240,684 | 2.79% |
| 2024-11-18 | 35.39 | 35.67 | 31.56 | 31.90 | 31.90 | qfq | 2,820,658 | 93,331,336 | -9.86% |
| 2024-11-15 | 37.85 | 38.77 | 34.73 | 35.39 | 35.39 | qfq | 1,891,241 | 69,494,094 | -6.13% |
| 2024-11-14 | 39.81 | 40.48 | 37.63 | 37.70 | 37.70 | qfq | 1,453,130 | 56,629,526 | -6.20% |
| 2024-11-13 | 39.91 | 40.99 | 38.94 | 40.19 | 40.19 | qfq | 1,673,612 | 66,829,431 | -0.30% |
| 2024-11-12 | 42.92 | 42.92 | 39.59 | 40.31 | 40.31 | qfq | 1,999,160 | 82,189,249 | -6.19% |
| 2024-11-11 | 40.64 | 44.18 | 39.05 | 42.97 | 42.97 | qfq | 3,635,949 | 153,973,553 | 10.04% |
| 2024-11-08 | 38.40 | 42.29 | 37.27 | 39.05 | 39.05 | qfq | 3,565,631 | 142,272,552 | 4.89% |
| 2024-11-07 | 35.48 | 37.76 | 34.80 | 37.23 | 37.23 | qfq | 2,435,033 | 88,048,799 | 3.53% |
| 2024-11-06 | 35.35 | 37.50 | 35.06 | 35.96 | 35.96 | qfq | 2,481,695 | 90,056,884 | 1.27% |
| 2024-11-05 | 33.60 | 36.48 | 33.00 | 35.51 | 35.51 | qfq | 1,628,873 | 56,750,050 | 4.87% |
| 2024-11-04 | 34.19 | 34.78 | 33.00 | 33.86 | 33.86 | qfq | 1,819,880 | 61,529,604 | -0.94% |
| 2024-11-01 | 37.37 | 40.41 | 33.85 | 34.18 | 34.18 | qfq | 3,292,575 | 122,035,547 | -9.41% |
| 2024-10-31 | 36.00 | 40.88 | 36.00 | 37.73 | 37.73 | qfq | 3,649,861 | 140,517,809 | 5.63% |
| 2024-10-30 | 35.50 | 36.50 | 33.61 | 35.72 | 35.72 | qfq | 2,821,014 | 98,981,455 | -3.67% |
| 2024-10-29 | 36.68 | 38.40 | 34.64 | 37.08 | 37.08 | qfq | 2,963,492 | 107,161,689 | 0.08% |
| 2024-10-28 | 35.69 | 40.10 | 35.69 | 37.05 | 37.05 | qfq | 4,270,931 | 160,871,444 | 7.61% |
| 2024-10-25 | 31.08 | 34.64 | 29.39 | 34.43 | 34.43 | qfq | 3,973,662 | 129,174,761 | 11.79% |
| 2024-10-24 | 28.15 | 33.79 | 28.15 | 30.80 | 30.80 | qfq | 3,821,544 | 115,374,207 | 6.83% |
| 2024-10-23 | 27.80 | 29.19 | 26.77 | 28.83 | 28.83 | qfq | 2,925,646 | 83,293,513 | 6.11% |
| 2024-10-22 | 28.80 | 28.80 | 26.93 | 27.17 | 27.17 | qfq | 2,207,788 | 61,117,877 | -5.00% |
| 2024-10-21 | 28.00 | 29.78 | 27.47 | 28.60 | 28.60 | qfq | 2,851,765 | 81,131,886 | 2.11% |
| 2024-10-18 | 26.21 | 28.56 | 25.88 | 28.01 | 28.01 | qfq | 2,739,276 | 75,153,756 | 5.86% |
| 2024-10-17 | 26.52 | 27.48 | 26.01 | 26.46 | 26.46 | qfq | 2,062,090 | 55,397,834 | 1.65% |
| 2024-10-16 | 24.79 | 26.15 | 24.66 | 26.03 | 26.03 | qfq | 1,335,703 | 33,844,370 | 1.68% |
| 2024-10-15 | 24.91 | 27.35 | 24.65 | 25.60 | 25.60 | qfq | 2,742,464 | 71,651,132 | 1.79% |
| 2024-10-14 | 23.70 | 25.43 | 22.88 | 25.15 | 25.15 | qfq | 2,468,715 | 59,511,462 | 6.12% |
| 2024-10-11 | 25.45 | 25.99 | 23.45 | 23.70 | 23.70 | qfq | 2,772,078 | 67,660,406 | -8.85% |
| 2024-10-10 | 29.54 | 30.64 | 26.00 | 26.00 | 26.00 | qfq | 4,003,056 | 111,012,099 | -8.93% |
| 2024-10-09 | 28.79 | 33.26 | 26.02 | 28.55 | 28.55 | qfq | 5,015,609 | 146,709,656 | 0.74% |
| 2024-10-08 | 28.34 | 28.34 | 26.80 | 28.34 | 28.34 | qfq | 3,499,365 | 98,530,013 | 19.98% |
| 2024-09-30 | 20.76 | 23.62 | 20.76 | 23.62 | 23.62 | qfq | 2,572,727 | 56,851,274 | 20.02% |
| 2024-09-27 | 18.45 | 19.87 | 18.45 | 19.68 | 19.68 | qfq | 559,688 | 10,683,178 | 7.19% |
| 2024-09-26 | 17.74 | 18.46 | 17.72 | 18.36 | 18.36 | qfq | 958,539 | 17,381,113 | 2.06% |
| 2024-09-25 | 18.03 | 18.50 | 17.97 | 17.99 | 17.99 | qfq | 900,339 | 16,417,157 | 0.62% |
| 2024-09-24 | 17.55 | 18.11 | 17.21 | 17.88 | 17.88 | qfq | 1,113,287 | 19,765,106 | 1.30% |
| 2024-09-23 | 17.64 | 18.00 | 17.34 | 17.65 | 17.65 | qfq | 1,113,306 | 19,687,850 | 1.55% |
| 2024-09-20 | 16.79 | 18.23 | 16.65 | 17.38 | 17.38 | qfq | 1,590,124 | 27,701,011 | 4.38% |
| 2024-09-19 | 16.01 | 16.80 | 16.01 | 16.65 | 16.65 | qfq | 519,392 | 8,554,074 | 3.29% |
| 2024-09-18 | 16.58 | 16.62 | 15.86 | 16.12 | 16.12 | qfq | 470,593 | 7,592,605 | -2.36% |
| 2024-09-13 | 17.10 | 17.12 | 16.45 | 16.51 | 16.51 | qfq | 579,789 | 9,712,336 | -3.05% |
| 2024-09-12 | 16.96 | 17.32 | 16.93 | 17.03 | 17.03 | qfq | 627,192 | 10,766,753 | 0.65% |
| 2024-09-11 | 16.62 | 17.12 | 16.62 | 16.92 | 16.92 | qfq | 326,685 | 5,522,404 | -0.12% |
| 2024-09-10 | 16.65 | 17.20 | 16.45 | 16.94 | 16.94 | qfq | 527,096 | 8,832,127 | 1.93% |
| 2024-09-09 | 16.62 | 16.98 | 16.41 | 16.62 | 16.62 | qfq | 493,584 | 8,211,669 | -1.25% |
| 2024-09-06 | 17.75 | 17.82 | 16.80 | 16.83 | 16.83 | qfq | 795,518 | 13,655,128 | -5.18% |
| 2024-09-05 | 17.72 | 18.00 | 17.53 | 17.75 | 17.75 | qfq | 466,750 | 8,304,932 | 0.62% |
| 2024-09-04 | 17.94 | 18.04 | 17.61 | 17.64 | 17.64 | qfq | 455,955 | 8,112,302 | -1.78% |
| 2024-09-03 | 17.59 | 18.13 | 17.43 | 17.96 | 17.96 | qfq | 746,522 | 13,328,469 | 2.63% |
| 2024-09-02 | 18.69 | 18.69 | 17.30 | 17.50 | 17.50 | qfq | 1,093,620 | 19,503,202 | -5.41% |
| 2024-08-30 | 17.58 | 19.18 | 17.43 | 18.50 | 18.50 | qfq | 1,306,259 | 24,067,555 | 5.23% |
| 2024-08-29 | 17.28 | 17.74 | 17.12 | 17.58 | 17.58 | qfq | 804,066 | 14,033,379 | -1.79% |
| 2024-08-28 | 17.57 | 18.28 | 17.26 | 17.90 | 17.90 | qfq | 588,286 | 10,547,798 | 0.28% |
| 2024-08-27 | 18.15 | 18.37 | 17.69 | 17.85 | 17.85 | qfq | 532,610 | 9,540,613 | -2.08% |
| 2024-08-26 | 18.02 | 18.50 | 17.89 | 18.23 | 18.23 | qfq | 389,597 | 7,105,545 | 0.33% |
| 2024-08-23 | 18.01 | 18.34 | 17.70 | 18.17 | 18.17 | qfq | 526,924 | 9,522,031 | 1.28% |
| 2024-08-22 | 18.28 | 18.67 | 17.92 | 17.94 | 17.94 | qfq | 337,709 | 6,147,713 | -2.02% |
| 2024-08-21 | 18.57 | 18.80 | 18.26 | 18.31 | 18.31 | qfq | 356,346 | 6,604,502 | -1.51% |
| 2024-08-20 | 19.50 | 19.55 | 18.52 | 18.59 | 18.59 | qfq | 646,793 | 12,184,050 | -3.83% |
| 2024-08-19 | 19.00 | 19.55 | 19.00 | 19.33 | 19.33 | qfq | 639,294 | 12,364,166 | 1.52% |
| 2024-08-16 | 19.23 | 19.39 | 19.01 | 19.04 | 19.04 | qfq | 358,766 | 6,885,163 | -0.99% |
| 2024-08-15 | 18.96 | 19.68 | 18.83 | 19.23 | 19.23 | qfq | 499,340 | 9,615,789 | 0.68% |
| 2024-08-14 | 19.11 | 19.29 | 18.90 | 19.10 | 19.10 | qfq | 386,613 | 7,382,883 | -0.21% |
| 2024-08-13 | 19.24 | 19.38 | 18.80 | 19.14 | 19.14 | qfq | 458,018 | 8,730,440 | -0.36% |
| 2024-08-12 | 19.35 | 19.35 | 18.88 | 19.21 | 19.21 | qfq | 402,712 | 7,701,084 | 0.10% |
| 2024-08-09 | 19.37 | 19.76 | 19.18 | 19.19 | 19.19 | qfq | 320,752 | 6,212,715 | -0.98% |
| 2024-08-08 | 19.55 | 19.79 | 19.00 | 19.38 | 19.38 | qfq | 436,486 | 8,461,200 | -1.02% |
| 2024-08-07 | 19.64 | 19.84 | 19.45 | 19.58 | 19.58 | qfq | 340,490 | 6,683,226 | 0.20% |
| 2024-08-06 | 19.77 | 19.89 | 19.29 | 19.54 | 19.54 | qfq | 398,771 | 7,788,447 | 1.03% |
| 2024-08-05 | 19.95 | 20.15 | 19.28 | 19.34 | 19.34 | qfq | 583,259 | 11,493,142 | -3.30% |
| 2024-08-02 | 20.10 | 20.46 | 19.86 | 20.00 | 20.00 | qfq | 707,959 | 14,291,760 | -1.28% |
| 2024-08-01 | 20.25 | 20.58 | 20.01 | 20.26 | 20.26 | qfq | 575,583 | 11,678,014 | 0.05% |
| 2024-07-31 | 19.58 | 20.26 | 19.39 | 20.25 | 20.25 | qfq | 589,132 | 11,757,096 | 4.27% |
| 2024-07-30 | 19.34 | 19.57 | 19.00 | 19.42 | 19.42 | qfq | 401,178 | 7,739,017 | 0.83% |
| 2024-07-29 | 19.43 | 19.59 | 18.96 | 19.26 | 19.26 | qfq | 437,421 | 8,431,977 | 0.10% |
| 2024-07-26 | 19.18 | 19.59 | 19.18 | 19.24 | 19.24 | qfq | 436,265 | 8,440,129 | 1.10% |
| 2024-07-25 | 18.97 | 19.48 | 18.74 | 19.03 | 19.03 | qfq | 580,474 | 11,078,109 | 0.90% |
| 2024-07-24 | 19.49 | 19.64 | 18.77 | 18.86 | 18.86 | qfq | 612,656 | 11,703,853 | -3.23% |
| 2024-07-23 | 20.03 | 20.25 | 19.33 | 19.49 | 19.49 | qfq | 674,984 | 13,398,398 | -2.79% |
| 2024-07-22 | 19.62 | 20.40 | 19.62 | 20.05 | 20.05 | qfq | 1,052,422 | 21,087,483 | 2.35% |
| 2024-07-19 | 18.97 | 19.86 | 18.83 | 19.59 | 19.59 | qfq | 648,503 | 12,679,083 | 3.21% |
| 2024-07-18 | 19.55 | 19.80 | 18.54 | 18.98 | 18.98 | qfq | 908,004 | 17,317,022 | -2.87% |
| 2024-07-17 | 19.81 | 19.99 | 19.53 | 19.54 | 19.54 | qfq | 303,937 | 5,986,110 | -1.36% |
| 2024-07-16 | 19.48 | 19.99 | 19.48 | 19.81 | 19.81 | qfq | 322,260 | 6,382,217 | 1.49% |
| 2024-07-15 | 19.89 | 20.04 | 19.48 | 19.52 | 19.52 | qfq | 369,499 | 7,274,924 | -2.79% |
| 2024-07-12 | 20.10 | 20.74 | 20.02 | 20.08 | 20.08 | qfq | 341,182 | 6,904,317 | -1.62% |
| 2024-07-11 | 20.07 | 20.44 | 19.84 | 20.41 | 20.41 | qfq | 462,524 | 9,370,572 | 4.13% |
| 2024-07-10 | 19.24 | 20.07 | 19.22 | 19.60 | 19.60 | qfq | 368,946 | 7,281,291 | 0.31% |
| 2024-07-09 | 19.35 | 19.66 | 18.74 | 19.54 | 19.54 | qfq | 515,638 | 9,927,858 | 1.66% |
| 2024-07-08 | 19.92 | 20.02 | 19.20 | 19.22 | 19.22 | qfq | 500,200 | 9,751,179 | -3.90% |
| 2024-07-05 | 19.90 | 20.42 | 19.62 | 20.00 | 20.00 | qfq | 596,080 | 11,949,669 | -0.20% |
| 2024-07-04 | 20.01 | 20.71 | 19.59 | 20.04 | 20.04 | qfq | 753,801 | 15,108,733 | -2.43% |
| 2024-07-03 | 20.98 | 21.05 | 20.35 | 20.54 | 20.54 | qfq | 576,679 | 11,908,705 | -2.24% |
| 2024-07-02 | 20.35 | 21.38 | 20.30 | 21.01 | 21.01 | qfq | 812,272 | 17,046,509 | 2.39% |
| 2024-07-01 | 20.78 | 20.85 | 19.53 | 20.52 | 20.52 | qfq | 1,245,692 | 24,946,680 | -1.49% |
| 2024-06-28 | 21.22 | 21.78 | 20.61 | 20.83 | 20.83 | qfq | 780,152 | 16,486,140 | -1.84% |
| 2024-06-27 | 21.69 | 22.11 | 21.18 | 21.22 | 21.22 | qfq | 565,220 | 12,186,731 | -2.26% |
| 2024-06-26 | 20.64 | 21.74 | 20.02 | 21.71 | 21.71 | qfq | 691,237 | 14,699,512 | 5.18% |
| 2024-06-25 | 20.92 | 21.18 | 20.28 | 20.64 | 20.64 | qfq | 639,449 | 13,183,735 | -0.86% |
| 2024-06-24 | 21.85 | 21.95 | 20.82 | 20.82 | 20.82 | qfq | 830,675 | 17,700,220 | -5.02% |
| 2024-06-21 | 22.09 | 22.09 | 21.53 | 21.92 | 21.92 | qfq | 629,885 | 13,724,307 | -29.29% |
| 2024-06-20 | 30.98 | 31.87 | 30.77 | 31.00 | 22.17 | qfq | 897,346 | 28,109,233 | -0.19% |
| 2024-06-19 | 31.76 | 31.92 | 30.94 | 31.06 | 22.21 | qfq | 605,912 | 18,967,238 | -1.55% |
| 2024-06-18 | 31.18 | 31.78 | 30.87 | 31.55 | 22.56 | qfq | 462,908 | 14,568,585 | 1.22% |
| 2024-06-17 | 30.86 | 31.46 | 30.57 | 31.17 | 22.29 | qfq | 506,583 | 15,773,436 | 0.97% |
| 2024-06-14 | 31.18 | 31.18 | 30.45 | 30.87 | 22.07 | qfq | 378,943 | 11,642,212 | -0.45% |
| 2024-06-13 | 29.97 | 31.51 | 29.27 | 31.01 | 22.17 | qfq | 743,580 | 22,912,611 | 3.47% |
| 2024-06-12 | 29.21 | 30.35 | 29.21 | 29.97 | 21.43 | qfq | 398,350 | 11,990,734 | 0.71% |
| 2024-06-11 | 28.80 | 29.85 | 28.49 | 29.76 | 21.28 | qfq | 392,891 | 11,521,252 | 3.15% |
| 2024-06-07 | 28.96 | 29.97 | 28.51 | 28.85 | 20.63 | qfq | 567,615 | 16,492,744 | -1.00% |
| 2024-06-06 | 29.91 | 30.35 | 28.67 | 29.14 | 20.84 | qfq | 799,421 | 23,462,138 | -3.54% |
| 2024-06-05 | 30.55 | 31.44 | 30.10 | 30.21 | 21.60 | qfq | 748,075 | 22,849,588 | -2.45% |
| 2024-06-04 | 30.96 | 31.22 | 30.65 | 30.97 | 22.14 | qfq | 802,075 | 24,787,658 | 0.03% |
| 2024-06-03 | 31.65 | 31.95 | 30.72 | 30.96 | 22.14 | qfq | 515,178 | 16,125,106 | -2.95% |
| 2024-05-31 | 31.00 | 32.10 | 31.00 | 31.90 | 22.81 | qfq | 433,365 | 13,770,260 | 2.01% |
| 2024-05-30 | 31.20 | 31.57 | 30.30 | 31.27 | 22.36 | qfq | 329,772 | 10,270,440 | 1.00% |
| 2024-05-29 | 31.32 | 31.82 | 30.95 | 30.96 | 22.14 | qfq | 241,665 | 7,596,658 | -0.51% |
| 2024-05-28 | 31.14 | 31.65 | 30.88 | 31.12 | 22.25 | qfq | 240,670 | 7,524,139 | -0.86% |
| 2024-05-27 | 31.72 | 31.87 | 30.56 | 31.39 | 22.44 | qfq | 445,787 | 13,861,132 | -1.13% |
| 2024-05-24 | 32.56 | 32.56 | 31.55 | 31.75 | 22.70 | qfq | 458,812 | 14,628,355 | -2.19% |
| 2024-05-23 | 33.20 | 33.25 | 32.22 | 32.46 | 23.21 | qfq | 315,116 | 10,293,739 | -1.93% |
| 2024-05-22 | 33.44 | 33.51 | 32.67 | 33.10 | 23.67 | qfq | 383,510 | 12,645,955 | -0.78% |
| 2024-05-21 | 33.70 | 34.12 | 33.30 | 33.36 | 23.85 | qfq | 445,805 | 14,985,082 | -1.88% |
| 2024-05-20 | 33.91 | 34.48 | 32.88 | 34.00 | 24.31 | qfq | 588,967 | 20,001,742 | 2.26% |
| 2024-05-17 | 32.48 | 33.82 | 32.09 | 33.25 | 23.77 | qfq | 952,794 | 31,598,641 | 3.10% |
| 2024-05-16 | 32.68 | 33.47 | 32.05 | 32.25 | 23.06 | qfq | 527,424 | 17,355,033 | -0.98% |
| 2024-05-15 | 33.04 | 33.51 | 32.47 | 32.57 | 23.29 | qfq | 352,624 | 11,602,168 | -1.30% |
| 2024-05-14 | 32.84 | 33.35 | 32.59 | 33.00 | 23.60 | qfq | 293,978 | 9,715,163 | 1.38% |
| 2024-05-13 | 33.98 | 34.27 | 32.27 | 32.55 | 23.27 | qfq | 651,004 | 21,473,295 | -5.18% |
| 2024-05-10 | 35.40 | 35.59 | 34.08 | 34.33 | 24.55 | qfq | 432,858 | 14,951,474 | -2.64% |
| 2024-05-09 | 34.82 | 35.53 | 34.82 | 35.26 | 25.21 | qfq | 278,703 | 9,824,211 | 1.47% |
| 2024-05-08 | 35.60 | 35.73 | 34.55 | 34.75 | 24.85 | qfq | 369,176 | 12,955,600 | -2.52% |
| 2024-05-07 | 36.07 | 36.13 | 35.14 | 35.65 | 25.49 | qfq | 372,629 | 13,315,208 | 0.34% |
| 2024-05-06 | 36.00 | 37.37 | 35.22 | 35.53 | 25.40 | qfq | 663,889 | 23,824,235 | -1.31% |
| 2024-04-30 | 35.81 | 36.29 | 35.40 | 36.00 | 25.74 | qfq | 415,369 | 14,888,613 | 1.41% |
| 2024-04-29 | 34.49 | 35.99 | 34.20 | 35.50 | 25.38 | qfq | 544,631 | 19,305,463 | 2.72% |
| 2024-04-26 | 33.11 | 34.77 | 32.94 | 34.56 | 24.71 | qfq | 471,049 | 15,982,013 | 4.73% |
| 2024-04-25 | 33.34 | 33.69 | 32.64 | 33.00 | 23.60 | qfq | 414,692 | 13,777,557 | -0.99% |
| 2024-04-24 | 31.61 | 33.53 | 31.61 | 33.33 | 23.83 | qfq | 445,958 | 14,724,888 | 4.38% |
| 2024-04-23 | 30.80 | 32.28 | 30.80 | 31.93 | 22.83 | qfq | 474,491 | 15,047,133 | 2.67% |
| 2024-04-22 | 30.85 | 32.30 | 29.94 | 31.10 | 22.24 | qfq | 423,880 | 13,212,611 | 0.81% |
| 2024-04-19 | 31.84 | 31.84 | 30.16 | 30.85 | 22.06 | qfq | 554,433 | 17,118,306 | -2.65% |
| 2024-04-18 | 31.30 | 32.58 | 30.40 | 31.69 | 22.66 | qfq | 662,553 | 20,981,848 | 3.02% |
| 2024-04-17 | 29.50 | 31.61 | 29.50 | 30.76 | 21.99 | qfq | 716,878 | 22,001,680 | 5.13% |
| 2024-04-16 | 30.80 | 31.36 | 29.18 | 29.26 | 20.92 | qfq | 982,084 | 29,477,598 | -8.65% |
| 2024-04-15 | 34.17 | 34.81 | 31.02 | 32.03 | 22.90 | qfq | 892,174 | 28,873,531 | -7.32% |
| 2024-04-12 | 34.81 | 35.70 | 34.46 | 34.56 | 24.71 | qfq | 391,842 | 13,701,317 | -1.29% |
| 2024-04-11 | 35.21 | 35.95 | 34.97 | 35.01 | 25.03 | qfq | 391,986 | 13,868,694 | -0.68% |
| 2024-04-10 | 35.50 | 35.86 | 34.88 | 35.25 | 25.20 | qfq | 413,369 | 14,619,979 | -3.11% |
| 2024-04-09 | 35.78 | 36.79 | 35.43 | 36.38 | 26.01 | qfq | 269,761 | 9,715,375 | 1.68% |
| 2024-04-08 | 36.69 | 36.99 | 35.52 | 35.78 | 25.58 | qfq | 398,583 | 14,494,113 | -3.51% |
| 2024-04-03 | 37.65 | 38.10 | 37.05 | 37.08 | 26.51 | qfq | 325,504 | 12,158,621 | -2.29% |
| 2024-04-02 | 39.00 | 39.00 | 37.55 | 37.95 | 27.14 | qfq | 473,828 | 18,051,533 | -1.04% |
| 2024-04-01 | 38.56 | 38.58 | 37.35 | 38.35 | 27.42 | qfq | 679,361 | 25,862,191 | 1.43% |
| 2024-03-29 | 36.20 | 37.86 | 35.75 | 37.81 | 27.04 | qfq | 683,664 | 25,189,224 | 4.02% |
| 2024-03-28 | 36.10 | 37.37 | 35.81 | 36.35 | 25.99 | qfq | 586,356 | 21,527,387 | 0.69% |
| 2024-03-27 | 37.45 | 38.00 | 36.10 | 36.10 | 25.81 | qfq | 559,491 | 20,629,903 | -4.50% |
| 2024-03-26 | 38.71 | 39.29 | 37.18 | 37.80 | 27.03 | qfq | 612,625 | 23,421,665 | -3.18% |
| 2024-03-25 | 41.58 | 41.74 | 39.04 | 39.04 | 27.91 | qfq | 932,239 | 37,451,422 | -6.22% |
| 2024-03-22 | 41.54 | 42.44 | 40.64 | 41.63 | 29.77 | qfq | 545,814 | 22,573,130 | -0.22% |
| 2024-03-21 | 41.95 | 43.16 | 41.40 | 41.72 | 29.83 | qfq | 623,137 | 26,292,200 | -0.55% |
| 2024-03-20 | 40.91 | 42.48 | 40.72 | 41.95 | 30.00 | qfq | 450,275 | 18,749,153 | 2.54% |
| 2024-03-19 | 40.42 | 41.94 | 39.86 | 40.91 | 29.25 | qfq | 589,705 | 24,290,059 | 0.89% |
| 2024-03-18 | 39.68 | 40.86 | 38.88 | 40.55 | 28.99 | qfq | 483,165 | 19,381,088 | 2.14% |
| 2024-03-15 | 37.98 | 39.72 | 37.98 | 39.70 | 28.39 | qfq | 552,060 | 21,469,590 | 2.72% |
| 2024-03-14 | 39.20 | 39.98 | 38.00 | 38.65 | 27.64 | qfq | 841,052 | 32,699,414 | -4.14% |
| 2024-03-13 | 39.55 | 41.52 | 39.55 | 40.32 | 28.83 | qfq | 634,981 | 25,867,508 | 2.23% |
| 2024-03-12 | 38.99 | 39.98 | 38.63 | 39.44 | 28.20 | qfq | 557,028 | 21,973,904 | 1.57% |
| 2024-03-11 | 37.80 | 38.97 | 37.08 | 38.83 | 27.76 | qfq | 463,909 | 17,689,011 | 2.72% |
| 2024-03-08 | 37.42 | 38.00 | 36.81 | 37.80 | 27.03 | qfq | 509,122 | 19,085,616 | 1.02% |
| 2024-03-07 | 38.45 | 38.45 | 36.85 | 37.42 | 26.76 | qfq | 538,628 | 20,238,203 | -1.21% |
| 2024-03-06 | 37.79 | 38.68 | 37.01 | 37.88 | 27.09 | qfq | 748,467 | 28,366,671 | 1.80% |
| 2024-03-05 | 38.39 | 38.39 | 37.00 | 37.21 | 26.61 | qfq | 628,041 | 23,630,259 | -1.61% |
| 2024-03-04 | 38.36 | 38.44 | 36.43 | 37.82 | 27.04 | qfq | 597,524 | 22,464,416 | -0.99% |
| 2024-03-01 | 36.41 | 38.76 | 36.41 | 38.20 | 27.31 | qfq | 967,556 | 36,555,750 | 4.12% |
| 2024-02-29 | 35.58 | 37.03 | 35.18 | 36.69 | 26.23 | qfq | 1,238,351 | 44,541,547 | 4.32% |
| 2024-02-28 | 39.05 | 40.44 | 35.00 | 35.17 | 25.15 | qfq | 1,227,192 | 45,958,507 | -10.01% |
| 2024-02-27 | 37.86 | 39.09 | 37.25 | 39.08 | 27.94 | qfq | 709,283 | 27,104,537 | 3.17% |
| 2024-02-26 | 36.85 | 39.24 | 36.60 | 37.88 | 27.09 | qfq | 978,520 | 37,432,487 | 3.30% |
| 2024-02-23 | 37.20 | 37.42 | 36.01 | 36.67 | 26.22 | qfq | 846,732 | 30,968,825 | 2.52% |
| 2024-02-22 | 33.23 | 36.50 | 33.23 | 35.77 | 25.58 | qfq | 870,170 | 30,951,350 | 6.52% |
| 2024-02-21 | 32.97 | 34.80 | 32.38 | 33.58 | 24.01 | qfq | 715,962 | 24,305,388 | 1.73% |
| 2024-02-20 | 33.32 | 33.50 | 32.50 | 33.01 | 23.60 | qfq | 623,606 | 20,532,441 | -0.54% |
| 2024-02-19 | 31.96 | 34.36 | 31.96 | 33.19 | 23.73 | qfq | 1,104,392 | 36,636,264 | 5.53% |
| 2024-02-08 | 27.20 | 31.95 | 27.18 | 31.45 | 22.49 | qfq | 1,036,388 | 30,441,413 | 15.33% |
| 2024-02-07 | 28.53 | 28.60 | 26.44 | 27.27 | 19.50 | qfq | 1,433,516 | 39,531,253 | -4.48% |
| 2024-02-06 | 27.22 | 29.57 | 25.72 | 28.55 | 20.41 | qfq | 1,338,299 | 36,678,954 | 2.00% |
| 2024-02-05 | 31.39 | 31.39 | 25.65 | 27.99 | 20.01 | qfq | 1,648,928 | 45,950,186 | -10.60% |
| 2024-02-02 | 33.16 | 34.17 | 30.03 | 31.31 | 22.39 | qfq | 993,958 | 31,834,632 | -7.06% |
| 2024-02-01 | 34.30 | 34.82 | 33.20 | 33.69 | 24.09 | qfq | 905,766 | 30,755,679 | -2.63% |
| 2024-01-31 | 37.30 | 37.76 | 34.58 | 34.60 | 24.74 | qfq | 696,666 | 24,993,002 | -6.79% |
| 2024-01-30 | 38.42 | 38.85 | 37.03 | 37.12 | 26.54 | qfq | 515,208 | 19,553,750 | -3.36% |
| 2024-01-29 | 40.80 | 41.44 | 38.40 | 38.41 | 27.46 | qfq | 1,053,166 | 41,606,181 | -1.92% |
| 2024-01-26 | 39.77 | 40.86 | 38.81 | 39.16 | 28.00 | qfq | 607,943 | 24,102,112 | -2.30% |
| 2024-01-25 | 37.97 | 40.15 | 37.50 | 40.08 | 28.66 | qfq | 692,922 | 27,092,838 | 6.31% |
| 2024-01-24 | 38.10 | 38.30 | 35.88 | 37.70 | 26.96 | qfq | 841,559 | 31,057,728 | -0.55% |
| 2024-01-23 | 38.14 | 39.15 | 37.28 | 37.91 | 27.11 | qfq | 818,101 | 30,961,289 | -0.39% |
| 2024-01-22 | 41.80 | 42.23 | 37.82 | 38.06 | 27.21 | qfq | 944,907 | 37,533,312 | -8.53% |
| 2024-01-19 | 43.28 | 43.28 | 41.59 | 41.61 | 29.75 | qfq | 387,356 | 16,368,177 | -2.98% |
| 2024-01-18 | 42.75 | 43.47 | 41.19 | 42.89 | 30.67 | qfq | 485,467 | 20,587,923 | 0.44% |
| 2024-01-17 | 44.19 | 44.50 | 42.70 | 42.70 | 30.53 | qfq | 276,821 | 12,112,524 | -3.72% |
| 2024-01-16 | 43.11 | 44.96 | 43.11 | 44.35 | 31.71 | qfq | 342,342 | 15,075,203 | -0.09% |
| 2024-01-15 | 45.13 | 45.42 | 43.90 | 44.39 | 31.74 | qfq | 529,751 | 23,576,296 | -2.31% |
| 2024-01-12 | 46.59 | 46.59 | 45.44 | 45.44 | 32.49 | qfq | 347,461 | 15,930,295 | -2.24% |
| 2024-01-11 | 44.43 | 46.73 | 44.43 | 46.48 | 33.23 | qfq | 403,130 | 18,470,567 | 4.26% |
| 2024-01-10 | 45.99 | 46.05 | 44.51 | 44.58 | 31.88 | qfq | 467,071 | 21,076,978 | -3.09% |
| 2024-01-09 | 46.08 | 46.82 | 45.94 | 46.00 | 32.89 | qfq | 513,258 | 23,710,349 | -1.63% |
| 2024-01-08 | 46.96 | 47.78 | 45.43 | 46.76 | 33.43 | qfq | 893,204 | 41,537,335 | 0.28% |
| 2024-01-05 | 47.48 | 47.90 | 46.51 | 46.63 | 33.34 | qfq | 603,592 | 28,463,570 | -1.06% |
| 2024-01-04 | 47.69 | 47.87 | 46.66 | 47.13 | 33.70 | qfq | 546,168 | 25,779,246 | -1.17% |
| 2024-01-03 | 46.98 | 47.81 | 46.66 | 47.69 | 34.10 | qfq | 604,640 | 28,676,002 | 1.84% |
| 2024-01-02 | 47.63 | 48.16 | 46.61 | 46.83 | 33.48 | qfq | 686,378 | 32,438,479 | -0.80% |
| 2023-12-29 | 46.30 | 47.48 | 46.05 | 47.21 | 33.76 | qfq | 417,875 | 19,626,323 | 1.92% |
| 2023-12-28 | 45.54 | 46.60 | 44.65 | 46.32 | 33.12 | qfq | 561,550 | 25,769,953 | 1.65% |
| 2023-12-27 | 45.51 | 46.07 | 45.15 | 45.57 | 32.58 | qfq | 435,968 | 19,855,191 | 0.07% |
| 2023-12-26 | 46.29 | 46.52 | 45.14 | 45.54 | 32.56 | qfq | 483,042 | 22,021,061 | -2.67% |
| 2023-12-25 | 48.18 | 48.66 | 46.58 | 46.79 | 33.46 | qfq | 539,283 | 25,417,548 | -2.95% |
| 2023-12-22 | 49.84 | 49.84 | 48.14 | 48.21 | 34.47 | qfq | 521,093 | 25,349,899 | -2.25% |
| 2023-12-21 | 48.74 | 50.00 | 48.30 | 49.32 | 35.26 | qfq | 385,151 | 18,861,157 | 0.65% |
| 2023-12-20 | 49.59 | 50.18 | 48.94 | 49.00 | 35.04 | qfq | 374,195 | 18,486,367 | -2.22% |
| 2023-12-19 | 49.81 | 50.49 | 49.40 | 50.11 | 35.83 | qfq | 413,233 | 20,658,661 | -0.20% |
| 2023-12-18 | 50.72 | 51.71 | 50.12 | 50.21 | 35.90 | qfq | 446,028 | 22,667,002 | -1.59% |
| 2023-12-15 | 51.18 | 52.49 | 50.93 | 51.02 | 36.48 | qfq | 451,647 | 23,235,236 | -0.22% |
| 2023-12-14 | 51.63 | 52.26 | 51.13 | 51.13 | 36.56 | qfq | 776,570 | 40,279,858 | -0.45% |
| 2023-12-13 | 52.08 | 52.42 | 51.36 | 51.36 | 36.72 | qfq | 591,258 | 30,657,703 | -1.61% |
| 2023-12-12 | 52.18 | 52.69 | 51.73 | 52.20 | 37.32 | qfq | 593,267 | 30,925,958 | -0.15% |
| 2023-12-11 | 51.40 | 52.76 | 50.92 | 52.28 | 37.38 | qfq | 1,032,428 | 53,648,337 | 0.99% |
| 2023-12-08 | 51.72 | 53.10 | 51.21 | 51.77 | 37.02 | qfq | 764,310 | 39,981,586 | 0.04% |
| 2023-12-07 | 49.75 | 52.48 | 49.73 | 51.75 | 37.00 | qfq | 1,023,479 | 52,624,505 | 3.92% |
| 2023-12-06 | 50.00 | 50.90 | 49.42 | 49.80 | 35.61 | qfq | 545,947 | 27,283,467 | -0.04% |
| 2023-12-05 | 52.00 | 52.33 | 49.82 | 49.82 | 35.62 | qfq | 573,929 | 29,082,605 | -4.19% |
| 2023-12-04 | 52.00 | 52.97 | 51.32 | 52.00 | 37.18 | qfq | 791,890 | 41,193,001 | 0.29% |
| 2023-12-01 | 50.17 | 52.22 | 49.28 | 51.85 | 37.07 | qfq | 873,198 | 44,353,945 | 3.35% |
| 2023-11-30 | 50.02 | 51.36 | 49.66 | 50.17 | 35.87 | qfq | 635,886 | 31,919,044 | -0.52% |
| 2023-11-29 | 50.65 | 51.10 | 50.28 | 50.43 | 36.06 | qfq | 484,617 | 24,522,506 | -1.00% |
| 2023-11-28 | 50.04 | 51.46 | 49.85 | 50.94 | 36.42 | qfq | 494,643 | 25,074,234 | 0.55% |
| 2023-11-27 | 50.01 | 51.85 | 50.01 | 50.66 | 36.22 | qfq | 735,280 | 37,465,476 | 0.68% |
| 2023-11-24 | 52.60 | 52.80 | 50.00 | 50.32 | 35.98 | qfq | 781,146 | 39,646,149 | -3.84% |
| 2023-11-23 | 52.07 | 52.96 | 51.44 | 52.33 | 37.42 | qfq | 666,707 | 34,814,409 | 0.60% |
| 2023-11-22 | 52.61 | 53.49 | 52.01 | 52.02 | 37.20 | qfq | 729,440 | 38,498,206 | -1.55% |
| 2023-11-21 | 54.09 | 54.80 | 52.60 | 52.84 | 37.78 | qfq | 724,425 | 38,520,999 | -1.66% |
| 2023-11-20 | 53.15 | 54.25 | 52.60 | 53.73 | 38.42 | qfq | 834,082 | 44,478,645 | 1.07% |
| 2023-11-17 | 54.00 | 54.40 | 52.53 | 53.16 | 38.01 | qfq | 839,027 | 44,642,412 | -1.35% |
| 2023-11-16 | 54.00 | 56.56 | 52.84 | 53.89 | 38.53 | qfq | 1,436,545 | 78,631,254 | 1.34% |
| 2023-11-15 | 54.33 | 54.80 | 52.67 | 53.18 | 38.02 | qfq | 867,424 | 46,243,198 | -1.68% |
| 2023-11-14 | 52.79 | 54.74 | 52.20 | 54.09 | 38.68 | qfq | 1,397,420 | 74,977,835 | 3.32% |
| 2023-11-13 | 50.81 | 52.49 | 50.07 | 52.35 | 37.43 | qfq | 1,040,013 | 53,985,851 | 4.05% |
| 2023-11-10 | 50.13 | 50.67 | 49.74 | 50.31 | 35.97 | qfq | 612,423 | 30,816,950 | -0.30% |
| 2023-11-09 | 50.60 | 51.36 | 49.66 | 50.46 | 36.08 | qfq | 743,318 | 37,600,725 | -0.28% |
| 2023-11-08 | 49.63 | 51.57 | 49.63 | 50.60 | 36.18 | qfq | 1,160,837 | 58,873,738 | 2.00% |
| 2023-11-07 | 50.55 | 50.78 | 49.13 | 49.61 | 35.47 | qfq | 874,721 | 43,513,878 | -1.90% |
| 2023-11-06 | 47.26 | 50.60 | 47.13 | 50.57 | 36.16 | qfq | 1,621,702 | 79,892,382 | 7.85% |
| 2023-11-03 | 46.10 | 47.17 | 45.87 | 46.89 | 33.53 | qfq | 677,822 | 31,651,728 | 2.18% |
| 2023-11-02 | 46.77 | 47.10 | 45.82 | 45.89 | 32.81 | qfq | 757,813 | 35,075,650 | -1.88% |
| 2023-11-01 | 46.80 | 47.98 | 46.25 | 46.77 | 33.44 | qfq | 883,170 | 41,603,987 | 0.26% |
| 2023-10-31 | 49.20 | 49.20 | 46.38 | 46.65 | 33.36 | qfq | 1,267,375 | 60,294,595 | -5.11% |
| 2023-10-30 | 48.50 | 49.60 | 47.50 | 49.16 | 35.15 | qfq | 1,306,396 | 63,880,360 | 0.06% |
| 2023-10-27 | 50.50 | 51.58 | 48.50 | 49.13 | 35.13 | qfq | 1,234,061 | 60,812,085 | -5.23% |
| 2023-10-26 | 51.25 | 51.99 | 49.12 | 51.84 | 37.07 | qfq | 1,342,952 | 68,082,169 | -0.73% |
| 2023-10-25 | 50.78 | 52.44 | 50.10 | 52.22 | 37.34 | qfq | 1,696,011 | 86,976,413 | 1.97% |
| 2023-10-24 | 49.00 | 52.42 | 47.56 | 51.21 | 36.62 | qfq | 1,438,899 | 72,271,481 | 6.89% |
| 2023-10-23 | 47.70 | 48.80 | 46.00 | 47.91 | 34.26 | qfq | 762,128 | 36,303,120 | -1.50% |
| 2023-10-20 | 49.06 | 50.60 | 48.20 | 48.64 | 34.78 | qfq | 651,223 | 31,990,164 | -0.86% |
| 2023-10-19 | 47.61 | 50.94 | 47.60 | 49.06 | 35.08 | qfq | 490,880 | 24,464,982 | 0.20% |
| 2023-10-18 | 49.99 | 49.99 | 48.34 | 48.96 | 35.01 | qfq | 441,941 | 21,606,903 | -2.51% |
| 2023-10-17 | 49.90 | 50.70 | 49.41 | 50.22 | 35.91 | qfq | 353,075 | 17,717,608 | 0.78% |
| 2023-10-16 | 50.55 | 50.77 | 49.00 | 49.83 | 35.63 | qfq | 561,740 | 27,941,807 | -1.68% |
| 2023-10-13 | 51.30 | 51.60 | 50.42 | 50.68 | 36.24 | qfq | 445,178 | 22,631,708 | -0.82% |
| 2023-10-12 | 52.54 | 52.54 | 50.84 | 51.10 | 36.54 | qfq | 384,730 | 19,810,124 | -0.80% |
| 2023-10-11 | 50.73 | 52.29 | 50.25 | 51.51 | 36.83 | qfq | 616,722 | 31,733,638 | 1.04% |
| 2023-10-10 | 50.34 | 51.80 | 50.34 | 50.98 | 36.45 | qfq | 641,673 | 32,828,731 | 0.85% |
| 2023-10-09 | 51.03 | 51.28 | 49.74 | 50.55 | 36.14 | qfq | 527,291 | 26,554,285 | -1.08% |
| 2023-09-28 | 49.09 | 51.79 | 49.09 | 51.10 | 36.54 | qfq | 785,611 | 40,216,338 | 3.40% |
| 2023-09-27 | 50.67 | 50.67 | 48.66 | 49.42 | 35.34 | qfq | 611,091 | 30,364,391 | -2.47% |
| 2023-09-26 | 49.27 | 51.49 | 49.00 | 50.67 | 36.23 | qfq | 754,117 | 38,054,230 | 3.26% |
| 2023-09-25 | 51.07 | 51.08 | 48.60 | 49.07 | 35.09 | qfq | 691,694 | 34,102,026 | -3.39% |
| 2023-09-22 | 48.60 | 51.38 | 48.20 | 50.79 | 36.32 | qfq | 497,342 | 24,994,949 | 5.00% |
| 2023-09-21 | 49.00 | 49.42 | 47.50 | 48.37 | 34.59 | qfq | 273,731 | 13,342,632 | -1.45% |
| 2023-09-20 | 48.82 | 49.93 | 48.60 | 49.08 | 35.09 | qfq | 424,600 | 20,920,062 | -0.14% |
| 2023-09-19 | 50.78 | 50.81 | 48.80 | 49.15 | 35.14 | qfq | 386,977 | 19,074,871 | -2.29% |
| 2023-09-18 | 49.56 | 51.13 | 48.87 | 50.30 | 35.97 | qfq | 471,075 | 23,790,239 | 1.49% |
| 2023-09-15 | 51.02 | 51.02 | 49.35 | 49.56 | 35.44 | qfq | 497,244 | 24,796,113 | -2.27% |
| 2023-09-14 | 50.40 | 51.37 | 49.97 | 50.71 | 36.26 | qfq | 615,794 | 31,220,519 | 0.32% |
| 2023-09-13 | 52.49 | 52.49 | 49.92 | 50.55 | 36.14 | qfq | 428,074 | 21,676,751 | -2.34% |
| 2023-09-12 | 51.53 | 52.40 | 51.52 | 51.76 | 37.01 | qfq | 430,100 | 22,379,006 | -0.37% |
| 2023-09-11 | 52.20 | 52.50 | 50.90 | 51.95 | 37.15 | qfq | 537,506 | 27,772,280 | 0.48% |
| 2023-09-08 | 50.62 | 52.26 | 50.50 | 51.70 | 36.97 | qfq | 432,884 | 22,250,311 | 0.10% |
| 2023-09-07 | 52.01 | 53.07 | 51.48 | 51.65 | 36.93 | qfq | 465,202 | 24,251,991 | -1.34% |
| 2023-09-06 | 51.10 | 52.70 | 50.00 | 52.35 | 37.43 | qfq | 534,721 | 27,701,433 | 1.22% |
| 2023-09-05 | 52.21 | 53.41 | 51.52 | 51.72 | 36.98 | qfq | 520,009 | 27,175,749 | -1.58% |
| 2023-09-04 | 52.47 | 52.96 | 51.50 | 52.55 | 37.57 | qfq | 674,117 | 35,202,894 | 0.94% |
| 2023-09-01 | 52.56 | 52.57 | 51.10 | 52.06 | 37.22 | qfq | 760,335 | 39,425,143 | -0.23% |
| 2023-08-31 | 52.89 | 52.89 | 52.00 | 52.18 | 37.31 | qfq | 905,813 | 47,431,184 | -2.16% |
| 2023-08-30 | 51.85 | 53.84 | 51.06 | 53.33 | 38.13 | qfq | 1,194,279 | 62,732,308 | 2.91% |
| 2023-08-29 | 50.70 | 52.12 | 49.50 | 51.82 | 37.05 | qfq | 1,570,381 | 79,864,483 | 3.06% |
| 2023-08-28 | 49.00 | 51.67 | 46.93 | 50.28 | 35.95 | qfq | 1,958,016 | 96,802,815 | 14.32% |
| 2023-08-25 | 45.75 | 45.77 | 43.60 | 43.98 | 31.45 | qfq | 612,936 | 27,250,415 | -3.78% |
| 2023-08-24 | 47.50 | 47.69 | 45.50 | 45.71 | 32.68 | qfq | 514,967 | 24,026,755 | -2.06% |
| 2023-08-23 | 48.44 | 49.89 | 46.26 | 46.67 | 33.37 | qfq | 432,225 | 20,430,679 | -3.67% |
| 2023-08-22 | 47.45 | 48.98 | 46.54 | 48.45 | 34.64 | qfq | 600,218 | 28,775,196 | 2.71% |
| 2023-08-21 | 47.69 | 49.79 | 47.11 | 47.17 | 33.73 | qfq | 808,342 | 39,193,050 | -2.08% |
| 2023-08-18 | 47.82 | 52.00 | 47.82 | 48.17 | 34.44 | qfq | 906,805 | 45,130,679 | -0.37% |
| 2023-08-17 | 46.16 | 49.18 | 45.36 | 48.35 | 34.57 | qfq | 1,004,706 | 47,995,217 | 4.02% |
| 2023-08-16 | 47.98 | 48.60 | 46.35 | 46.48 | 33.23 | qfq | 510,276 | 23,978,535 | -2.84% |
| 2023-08-15 | 49.10 | 49.23 | 47.53 | 47.84 | 34.21 | qfq | 654,006 | 31,513,984 | -1.71% |
| 2023-08-14 | 47.02 | 48.75 | 46.91 | 48.67 | 34.80 | qfq | 589,863 | 28,120,248 | 1.99% |
| 2023-08-11 | 49.57 | 49.57 | 47.72 | 47.72 | 34.12 | qfq | 629,036 | 30,459,776 | -3.93% |
| 2023-08-10 | 49.47 | 50.44 | 48.39 | 49.67 | 35.52 | qfq | 657,655 | 32,488,309 | -0.72% |
| 2023-08-09 | 50.51 | 52.33 | 49.51 | 50.03 | 35.77 | qfq | 943,173 | 47,949,771 | 1.67% |
| 2023-08-08 | 49.70 | 50.06 | 48.61 | 49.21 | 35.19 | qfq | 387,633 | 19,246,201 | -0.55% |
| 2023-08-07 | 50.02 | 50.44 | 49.09 | 49.48 | 35.38 | qfq | 465,361 | 23,054,759 | -1.08% |
| 2023-08-04 | 48.50 | 50.67 | 48.50 | 50.02 | 35.77 | qfq | 328,823 | 16,408,958 | 2.52% |
| 2023-08-03 | 49.35 | 49.64 | 48.35 | 48.79 | 34.89 | qfq | 220,769 | 10,798,310 | -1.13% |
| 2023-08-02 | 49.58 | 50.17 | 48.27 | 49.35 | 35.29 | qfq | 390,757 | 19,290,569 | -1.20% |
| 2023-08-01 | 48.50 | 50.00 | 48.35 | 49.95 | 35.72 | qfq | 377,705 | 18,695,135 | 1.86% |
| 2023-07-31 | 49.13 | 49.43 | 48.01 | 49.04 | 35.06 | qfq | 411,086 | 20,121,117 | 0.20% |
| 2023-07-28 | 47.99 | 49.18 | 47.74 | 48.94 | 34.99 | qfq | 311,390 | 15,105,554 | 1.64% |
| 2023-07-27 | 49.02 | 49.98 | 48.00 | 48.15 | 34.43 | qfq | 342,515 | 16,680,945 | -2.83% |
| 2023-07-26 | 50.98 | 50.98 | 49.11 | 49.55 | 35.43 | qfq | 258,739 | 12,815,216 | -1.06% |
| 2023-07-25 | 49.73 | 50.49 | 49.62 | 50.08 | 35.81 | qfq | 330,840 | 16,559,294 | 1.40% |
| 2023-07-24 | 50.70 | 50.70 | 49.35 | 49.39 | 35.32 | qfq | 372,824 | 18,535,912 | -1.34% |
| 2023-07-21 | 49.91 | 51.06 | 49.80 | 50.06 | 35.79 | qfq | 261,249 | 13,109,439 | -1.18% |
| 2023-07-20 | 52.68 | 53.10 | 50.30 | 50.66 | 36.22 | qfq | 383,128 | 19,653,025 | -2.69% |
| 2023-07-19 | 52.51 | 53.00 | 51.98 | 52.06 | 37.22 | qfq | 317,371 | 16,561,120 | -0.86% |
| 2023-07-18 | 52.80 | 54.60 | 52.00 | 52.51 | 37.55 | qfq | 369,823 | 19,734,842 | -1.48% |
| 2023-07-17 | 52.42 | 53.57 | 51.54 | 53.30 | 38.11 | qfq | 628,738 | 33,190,376 | 2.01% |