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
毕得医药688073.SH
最近收盘价48.652026-07-17
最近交易日2026-07-17
成交量（股）5,633,404
成交额（元）289,935,642
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 1.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 56.76 | 56.95 | 48.00 | 48.65 | 48.65 | qfq | 5,633,404 | 289,935,642 | -15.11% |
| 2026-07-16 | 57.39 | 59.43 | 54.96 | 57.31 | 57.31 | qfq | 4,865,460 | 278,893,207 | -0.21% |
| 2026-07-15 | 54.20 | 60.60 | 54.20 | 57.43 | 57.43 | qfq | 6,175,157 | 355,704,352 | 4.51% |
| 2026-07-14 | 51.11 | 55.55 | 49.84 | 54.95 | 54.95 | qfq | 4,366,791 | 231,697,109 | 6.72% |
| 2026-07-13 | 53.40 | 53.56 | 50.15 | 51.49 | 51.49 | qfq | 2,964,289 | 154,653,208 | -2.94% |
| 2026-07-10 | 49.38 | 54.58 | 48.72 | 53.05 | 53.05 | qfq | 4,442,936 | 234,306,340 | 6.14% |
| 2026-07-09 | 49.55 | 51.60 | 48.33 | 49.98 | 49.98 | qfq | 3,639,120 | 180,581,157 | 0.16% |
| 2026-07-08 | 54.00 | 54.78 | 49.79 | 49.90 | 49.90 | qfq | 4,179,448 | 215,459,852 | -8.42% |
| 2026-07-07 | 55.01 | 56.38 | 53.00 | 54.49 | 54.49 | qfq | 2,795,337 | 152,917,977 | -2.56% |
| 2026-07-06 | 55.01 | 59.69 | 53.88 | 55.92 | 55.92 | qfq | 5,436,260 | 309,563,607 | 2.59% |
| 2026-07-03 | 53.02 | 55.00 | 52.36 | 54.51 | 54.51 | qfq | 3,055,465 | 164,655,246 | 3.81% |
| 2026-07-02 | 54.88 | 57.30 | 52.40 | 52.51 | 52.51 | qfq | 3,471,832 | 188,557,647 | -5.95% |
| 2026-07-01 | 53.82 | 57.40 | 50.74 | 55.83 | 55.83 | qfq | 3,641,786 | 196,369,072 | 3.73% |
| 2026-06-30 | 53.21 | 54.46 | 52.82 | 53.82 | 53.82 | qfq | 2,449,474 | 131,011,994 | -0.77% |
| 2026-06-29 | 49.30 | 54.31 | 47.80 | 54.24 | 54.24 | qfq | 4,200,830 | 218,251,091 | 9.13% |
| 2026-06-26 | 48.49 | 51.85 | 48.48 | 49.70 | 49.70 | qfq | 3,130,559 | 156,867,550 | 1.64% |
| 2026-06-25 | 48.68 | 49.59 | 46.39 | 48.90 | 48.90 | qfq | 2,262,332 | 109,225,441 | -1.11% |
| 2026-06-24 | 49.22 | 50.58 | 48.20 | 49.45 | 49.45 | qfq | 2,419,174 | 119,477,550 | 1.60% |
| 2026-06-23 | 46.29 | 49.04 | 45.88 | 48.67 | 48.67 | qfq | 2,229,735 | 107,303,037 | 5.16% |
| 2026-06-22 | 45.18 | 46.28 | 43.21 | 46.28 | 46.28 | qfq | 1,896,139 | 84,460,935 | 1.98% |
| 2026-06-18 | 44.60 | 46.60 | 44.00 | 45.38 | 45.38 | qfq | 2,053,318 | 93,361,936 | 1.68% |
| 2026-06-17 | 45.07 | 45.33 | 44.01 | 44.63 | 44.63 | qfq | 1,040,853 | 46,315,621 | -1.54% |
| 2026-06-16 | 44.87 | 45.39 | 44.11 | 45.33 | 45.33 | qfq | 796,013 | 35,644,134 | 0.76% |
| 2026-06-15 | 45.94 | 46.87 | 44.58 | 44.99 | 44.99 | qfq | 1,017,366 | 46,288,424 | -2.47% |
| 2026-06-12 | 45.91 | 46.39 | 44.64 | 46.13 | 46.13 | qfq | 830,045 | 37,979,723 | 2.28% |
| 2026-06-11 | 44.88 | 45.79 | 44.22 | 45.10 | 45.10 | qfq | 568,648 | 25,557,470 | -0.99% |
| 2026-06-10 | 45.57 | 46.99 | 44.80 | 45.55 | 45.55 | qfq | 1,020,990 | 46,730,907 | -3.09% |
| 2026-06-09 | 46.58 | 47.10 | 45.66 | 47.00 | 45.90 | qfq | 917,688 | 42,617,532 | 2.35% |
| 2026-06-08 | 47.76 | 47.76 | 45.32 | 45.92 | 44.85 | qfq | 1,118,241 | 52,027,061 | -4.11% |
| 2026-06-05 | 48.45 | 49.90 | 47.66 | 47.89 | 46.77 | qfq | 977,277 | 47,346,291 | -0.75% |
| 2026-06-04 | 48.95 | 49.39 | 47.52 | 48.25 | 47.12 | qfq | 1,031,954 | 49,970,225 | -1.43% |
| 2026-06-03 | 49.48 | 50.10 | 48.63 | 48.95 | 47.80 | qfq | 843,267 | 41,591,707 | -1.13% |
| 2026-06-02 | 50.31 | 50.45 | 48.46 | 49.51 | 48.35 | qfq | 1,275,810 | 62,839,598 | -0.94% |
| 2026-06-01 | 51.26 | 52.70 | 49.90 | 49.98 | 48.81 | qfq | 1,449,186 | 73,568,591 | -1.65% |
| 2026-05-29 | 53.76 | 54.00 | 50.33 | 50.82 | 49.63 | qfq | 1,707,043 | 88,037,711 | -4.65% |
| 2026-05-28 | 53.59 | 53.73 | 52.05 | 53.30 | 52.05 | qfq | 950,174 | 50,330,836 | -0.98% |
| 2026-05-27 | 53.85 | 55.48 | 52.74 | 53.83 | 52.57 | qfq | 1,433,984 | 77,351,050 | -0.17% |
| 2026-05-26 | 55.11 | 55.11 | 52.80 | 53.92 | 52.66 | qfq | 1,128,742 | 60,504,400 | -2.74% |
| 2026-05-25 | 56.01 | 57.33 | 55.00 | 55.44 | 54.14 | qfq | 997,252 | 55,545,937 | 0.07% |
| 2026-05-22 | 55.15 | 56.20 | 53.60 | 55.40 | 54.10 | qfq | 1,412,680 | 77,311,400 | 0.82% |
| 2026-05-21 | 55.21 | 57.12 | 54.40 | 54.95 | 53.66 | qfq | 2,414,108 | 135,067,414 | -0.47% |
| 2026-05-20 | 51.25 | 56.44 | 51.25 | 55.21 | 53.92 | qfq | 3,042,381 | 164,167,818 | 6.19% |
| 2026-05-19 | 52.90 | 53.10 | 50.89 | 51.99 | 50.77 | qfq | 2,560,203 | 132,679,823 | -4.17% |
| 2026-05-18 | 55.00 | 55.09 | 53.66 | 54.25 | 52.98 | qfq | 1,108,440 | 60,128,056 | -1.81% |
| 2026-05-15 | 55.50 | 56.66 | 54.58 | 55.25 | 53.96 | qfq | 1,224,756 | 68,078,985 | -0.99% |
| 2026-05-14 | 57.75 | 58.36 | 55.80 | 55.80 | 54.49 | qfq | 1,144,450 | 64,876,898 | -3.11% |
| 2026-05-13 | 59.93 | 59.93 | 57.00 | 57.59 | 56.24 | qfq | 1,594,225 | 92,095,752 | -3.31% |
| 2026-05-12 | 61.12 | 61.12 | 59.10 | 59.56 | 58.17 | qfq | 1,380,536 | 82,959,847 | -1.59% |
| 2026-05-11 | 59.01 | 60.85 | 58.43 | 60.52 | 59.10 | qfq | 1,523,134 | 91,020,323 | 2.16% |
| 2026-05-08 | 61.20 | 61.20 | 58.98 | 59.24 | 57.85 | qfq | 1,896,633 | 113,017,379 | -3.06% |
| 2026-05-07 | 61.61 | 62.55 | 60.62 | 61.11 | 59.68 | qfq | 1,614,052 | 98,910,219 | -0.81% |
| 2026-05-06 | 62.75 | 64.09 | 61.10 | 61.61 | 60.17 | qfq | 2,810,236 | 174,947,780 | -3.01% |
| 2026-04-30 | 59.90 | 65.96 | 59.90 | 63.52 | 62.03 | qfq | 4,635,139 | 292,190,761 | 6.35% |
| 2026-04-29 | 57.47 | 60.29 | 56.15 | 59.73 | 58.33 | qfq | 1,954,396 | 114,590,867 | 2.89% |
| 2026-04-28 | 55.78 | 59.17 | 55.78 | 58.05 | 56.69 | qfq | 2,364,621 | 136,072,114 | 4.54% |
| 2026-04-27 | 55.31 | 56.16 | 55.08 | 55.53 | 54.23 | qfq | 1,125,994 | 62,554,262 | -0.59% |
| 2026-04-24 | 57.68 | 57.68 | 55.71 | 55.86 | 54.55 | qfq | 1,292,070 | 73,021,924 | -2.85% |
| 2026-04-23 | 59.03 | 59.55 | 56.60 | 57.50 | 56.15 | qfq | 1,443,288 | 83,275,248 | -3.60% |
| 2026-04-22 | 59.06 | 60.20 | 58.81 | 59.65 | 58.25 | qfq | 728,662 | 43,388,605 | 0.27% |
| 2026-04-21 | 60.60 | 60.98 | 58.51 | 59.49 | 58.10 | qfq | 1,434,170 | 84,992,132 | -2.64% |
| 2026-04-20 | 60.02 | 63.26 | 59.97 | 61.10 | 59.67 | qfq | 1,449,185 | 89,362,025 | 1.34% |
| 2026-04-17 | 61.94 | 62.16 | 59.71 | 60.29 | 58.88 | qfq | 1,347,475 | 81,422,605 | -3.41% |
| 2026-04-16 | 62.77 | 63.27 | 61.58 | 62.42 | 60.96 | qfq | 981,722 | 61,082,991 | -0.45% |
| 2026-04-15 | 62.03 | 63.68 | 59.98 | 62.70 | 61.23 | qfq | 1,740,667 | 107,629,418 | 1.80% |
| 2026-04-14 | 62.00 | 62.09 | 59.41 | 61.59 | 60.15 | qfq | 1,569,408 | 95,017,130 | 0.15% |
| 2026-04-13 | 63.19 | 63.21 | 60.13 | 61.50 | 60.06 | qfq | 1,290,506 | 79,114,558 | -1.87% |
| 2026-04-10 | 59.14 | 64.75 | 59.12 | 62.67 | 61.20 | qfq | 2,465,330 | 153,364,057 | 6.02% |
| 2026-04-09 | 59.39 | 60.30 | 58.50 | 59.11 | 57.73 | qfq | 916,792 | 54,249,164 | -1.32% |
| 2026-04-08 | 59.70 | 60.80 | 58.47 | 59.90 | 58.50 | qfq | 1,313,488 | 78,040,310 | 3.03% |
| 2026-04-07 | 58.55 | 59.99 | 57.25 | 58.14 | 56.78 | qfq | 1,274,406 | 74,718,547 | -0.94% |
| 2026-04-03 | 61.20 | 61.20 | 58.69 | 58.69 | 57.32 | qfq | 1,758,519 | 104,778,281 | -5.26% |
| 2026-04-02 | 59.07 | 62.88 | 59.07 | 61.95 | 60.50 | qfq | 2,457,851 | 150,751,203 | 1.59% |
| 2026-04-01 | 56.00 | 62.91 | 55.21 | 60.98 | 59.55 | qfq | 3,071,401 | 183,667,341 | 10.07% |
| 2026-03-31 | 54.49 | 57.88 | 54.49 | 55.40 | 54.10 | qfq | 1,298,852 | 72,861,751 | 2.03% |
| 2026-03-30 | 54.52 | 56.22 | 53.96 | 54.30 | 53.03 | qfq | 1,115,607 | 61,193,940 | -1.51% |
| 2026-03-27 | 52.00 | 55.40 | 51.66 | 55.13 | 53.84 | qfq | 980,635 | 53,296,378 | 4.77% |
| 2026-03-26 | 54.00 | 54.50 | 51.89 | 52.62 | 51.39 | qfq | 704,245 | 37,349,778 | -1.72% |
| 2026-03-25 | 52.90 | 55.17 | 52.10 | 53.54 | 52.29 | qfq | 1,301,374 | 70,275,269 | 1.88% |
| 2026-03-24 | 49.48 | 52.78 | 48.21 | 52.55 | 51.32 | qfq | 1,443,046 | 74,005,420 | 8.35% |
| 2026-03-23 | 50.50 | 52.51 | 47.98 | 48.50 | 47.36 | qfq | 1,881,088 | 93,991,393 | -8.97% |
| 2026-03-20 | 54.97 | 55.49 | 53.10 | 53.28 | 52.03 | qfq | 568,090 | 30,794,549 | -2.22% |
| 2026-03-19 | 56.70 | 56.93 | 53.83 | 54.49 | 53.21 | qfq | 1,214,143 | 67,009,202 | -4.59% |
| 2026-03-18 | 56.62 | 57.61 | 55.40 | 57.11 | 55.77 | qfq | 999,563 | 56,342,726 | 0.60% |
| 2026-03-17 | 58.07 | 58.97 | 56.65 | 56.77 | 55.44 | qfq | 809,918 | 46,824,959 | -2.79% |
| 2026-03-16 | 57.79 | 58.51 | 56.80 | 58.40 | 57.03 | qfq | 1,020,941 | 58,897,565 | 1.06% |
| 2026-03-13 | 56.25 | 58.20 | 55.89 | 57.79 | 56.44 | qfq | 1,339,200 | 76,793,990 | 2.27% |
| 2026-03-12 | 57.88 | 59.21 | 56.42 | 56.51 | 55.19 | qfq | 1,624,396 | 94,137,184 | -1.57% |
| 2026-03-11 | 58.91 | 59.94 | 57.19 | 57.41 | 56.07 | qfq | 1,265,168 | 73,737,825 | -3.55% |
| 2026-03-10 | 57.81 | 59.94 | 57.11 | 59.52 | 58.13 | qfq | 1,423,795 | 83,859,694 | 5.05% |
| 2026-03-09 | 56.05 | 57.05 | 54.22 | 56.66 | 55.33 | qfq | 1,440,208 | 80,231,380 | -1.65% |
| 2026-03-06 | 52.78 | 57.64 | 52.78 | 57.61 | 56.26 | qfq | 1,957,472 | 109,667,238 | 8.33% |
| 2026-03-05 | 52.47 | 53.92 | 52.47 | 53.18 | 51.94 | qfq | 988,340 | 52,616,848 | 2.66% |
| 2026-03-04 | 51.90 | 52.93 | 51.31 | 51.80 | 50.59 | qfq | 940,799 | 49,143,135 | -0.96% |
| 2026-03-03 | 55.00 | 55.93 | 52.26 | 52.30 | 51.08 | qfq | 1,260,747 | 67,688,861 | -4.91% |
| 2026-03-02 | 57.50 | 58.57 | 54.80 | 55.00 | 53.71 | qfq | 1,605,604 | 89,810,120 | -5.64% |
| 2026-02-27 | 58.17 | 58.97 | 57.10 | 58.29 | 56.93 | qfq | 993,085 | 57,701,532 | 0.88% |
| 2026-02-26 | 58.48 | 58.77 | 57.50 | 57.78 | 56.43 | qfq | 861,875 | 49,817,272 | -1.67% |
| 2026-02-25 | 59.68 | 59.68 | 57.61 | 58.76 | 57.38 | qfq | 1,095,846 | 64,147,942 | -0.89% |
| 2026-02-24 | 60.19 | 60.47 | 59.05 | 59.29 | 57.90 | qfq | 848,246 | 50,551,165 | -0.72% |
| 2026-02-13 | 60.00 | 61.36 | 59.52 | 59.72 | 58.32 | qfq | 830,015 | 50,252,746 | -1.45% |
| 2026-02-12 | 62.15 | 62.67 | 60.30 | 60.60 | 59.18 | qfq | 1,168,620 | 71,320,282 | -1.16% |
| 2026-02-11 | 60.49 | 62.11 | 59.62 | 61.31 | 59.88 | qfq | 1,538,748 | 93,690,677 | 1.57% |
| 2026-02-10 | 61.60 | 62.24 | 59.90 | 60.36 | 58.95 | qfq | 1,293,327 | 78,638,043 | -1.63% |
| 2026-02-09 | 61.52 | 62.69 | 60.82 | 61.36 | 59.92 | qfq | 925,640 | 57,332,167 | -0.31% |
| 2026-02-06 | 62.08 | 62.48 | 60.00 | 61.55 | 60.11 | qfq | 1,106,924 | 68,065,560 | -0.05% |
| 2026-02-05 | 62.62 | 63.49 | 61.19 | 61.58 | 60.14 | qfq | 936,357 | 58,331,979 | -1.94% |
| 2026-02-04 | 61.55 | 63.80 | 61.03 | 62.80 | 61.33 | qfq | 1,161,836 | 72,546,405 | 1.40% |
| 2026-02-03 | 58.96 | 62.60 | 58.90 | 61.93 | 60.48 | qfq | 1,929,266 | 116,797,218 | 6.26% |
| 2026-02-02 | 59.80 | 60.30 | 58.28 | 58.28 | 56.92 | qfq | 1,675,740 | 99,276,555 | -2.64% |
| 2026-01-30 | 65.68 | 66.57 | 58.03 | 59.86 | 58.46 | qfq | 3,733,704 | 226,786,396 | -9.04% |
| 2026-01-29 | 68.14 | 69.57 | 65.57 | 65.81 | 64.27 | qfq | 754,076 | 50,634,780 | -3.43% |
| 2026-01-28 | 70.05 | 70.20 | 67.20 | 68.15 | 66.56 | qfq | 518,497 | 35,660,982 | -3.06% |
| 2026-01-27 | 70.20 | 70.44 | 67.63 | 70.30 | 68.65 | qfq | 399,938 | 27,614,066 | -0.71% |
| 2026-01-26 | 71.27 | 72.20 | 68.80 | 70.80 | 69.14 | qfq | 793,464 | 55,765,666 | 0.28% |
| 2026-01-23 | 68.60 | 71.20 | 68.60 | 70.60 | 68.95 | qfq | 583,526 | 40,913,812 | 2.02% |
| 2026-01-22 | 68.08 | 69.97 | 67.45 | 69.20 | 67.58 | qfq | 872,332 | 60,292,857 | 1.85% |
| 2026-01-21 | 65.85 | 68.46 | 65.85 | 67.94 | 66.35 | qfq | 710,148 | 48,116,066 | 2.03% |
| 2026-01-20 | 69.46 | 69.60 | 65.91 | 66.59 | 65.03 | qfq | 868,378 | 58,317,154 | -4.19% |
| 2026-01-19 | 71.10 | 71.10 | 68.58 | 69.50 | 67.87 | qfq | 642,976 | 44,726,961 | -1.15% |
| 2026-01-16 | 72.00 | 72.00 | 68.83 | 70.31 | 68.66 | qfq | 1,023,708 | 72,000,726 | -1.84% |
| 2026-01-15 | 73.08 | 74.15 | 70.74 | 71.63 | 69.95 | qfq | 1,170,671 | 84,025,648 | -3.24% |
| 2026-01-14 | 72.34 | 76.39 | 71.50 | 74.03 | 72.30 | qfq | 1,424,960 | 106,265,192 | 1.51% |
| 2026-01-13 | 69.86 | 77.81 | 69.86 | 72.93 | 71.22 | qfq | 2,443,061 | 180,840,887 | 5.28% |
| 2026-01-12 | 68.89 | 70.57 | 67.70 | 69.27 | 67.65 | qfq | 1,384,220 | 95,818,733 | -0.12% |
| 2026-01-09 | 65.10 | 69.58 | 64.65 | 69.35 | 67.73 | qfq | 1,691,314 | 114,088,792 | 6.46% |
| 2026-01-08 | 66.40 | 66.94 | 64.78 | 65.14 | 63.62 | qfq | 1,182,997 | 77,444,834 | -3.61% |
| 2026-01-07 | 65.99 | 67.58 | 64.13 | 67.58 | 66.00 | qfq | 1,986,043 | 131,234,026 | 1.47% |
| 2026-01-06 | 65.35 | 66.66 | 63.50 | 66.60 | 65.04 | qfq | 1,358,667 | 88,416,106 | 2.12% |
| 2026-01-05 | 61.74 | 65.60 | 61.13 | 65.22 | 63.69 | qfq | 1,172,234 | 74,824,759 | 6.83% |
| 2025-12-31 | 60.65 | 62.02 | 60.38 | 61.05 | 59.62 | qfq | 963,079 | 59,012,485 | 0.66% |
| 2025-12-30 | 63.80 | 64.26 | 60.10 | 60.65 | 59.23 | qfq | 1,739,383 | 106,586,040 | -5.88% |
| 2025-12-29 | 65.30 | 65.53 | 64.16 | 64.44 | 62.93 | qfq | 355,891 | 23,002,851 | -1.44% |
| 2025-12-26 | 66.70 | 67.00 | 65.03 | 65.38 | 63.85 | qfq | 648,386 | 42,530,725 | -2.16% |
| 2025-12-25 | 65.32 | 66.99 | 64.51 | 66.82 | 65.26 | qfq | 677,721 | 44,765,566 | 2.33% |
| 2025-12-24 | 64.31 | 65.39 | 64.31 | 65.30 | 63.77 | qfq | 294,407 | 19,115,901 | 0.42% |
| 2025-12-23 | 64.88 | 65.32 | 64.18 | 65.03 | 63.51 | qfq | 344,240 | 22,232,464 | -0.05% |
| 2025-12-22 | 65.01 | 65.54 | 64.10 | 65.06 | 63.54 | qfq | 367,815 | 23,948,690 | 0.87% |
| 2025-12-19 | 64.98 | 66.55 | 63.87 | 64.50 | 62.99 | qfq | 824,244 | 53,630,365 | -0.29% |
| 2025-12-18 | 66.44 | 66.44 | 64.58 | 64.69 | 63.18 | qfq | 328,086 | 21,340,627 | -1.57% |
| 2025-12-17 | 65.70 | 66.20 | 64.68 | 65.72 | 64.18 | qfq | 294,532 | 19,320,590 | 1.29% |
| 2025-12-16 | 65.45 | 66.18 | 64.30 | 64.88 | 63.36 | qfq | 514,712 | 33,501,887 | -1.93% |
| 2025-12-15 | 67.60 | 67.60 | 65.75 | 66.16 | 64.61 | qfq | 434,708 | 28,901,968 | -1.97% |
| 2025-12-12 | 67.66 | 68.00 | 66.51 | 67.49 | 65.91 | qfq | 448,441 | 30,252,444 | 0.73% |
| 2025-12-11 | 67.92 | 68.51 | 66.67 | 67.00 | 65.43 | qfq | 695,871 | 47,070,668 | -1.35% |
| 2025-12-10 | 67.72 | 68.40 | 66.88 | 67.92 | 66.33 | qfq | 357,613 | 24,262,777 | 0.98% |
| 2025-12-09 | 70.29 | 70.37 | 67.26 | 67.26 | 65.69 | qfq | 858,094 | 58,872,404 | -3.85% |
| 2025-12-08 | 69.33 | 71.60 | 68.88 | 69.95 | 68.31 | qfq | 566,677 | 39,820,177 | 1.27% |
| 2025-12-05 | 69.20 | 69.54 | 68.14 | 69.07 | 67.45 | qfq | 302,850 | 20,791,637 | -0.07% |
| 2025-12-04 | 69.80 | 70.58 | 68.19 | 69.12 | 67.50 | qfq | 479,506 | 33,223,933 | -1.68% |
| 2025-12-03 | 66.15 | 70.37 | 66.15 | 70.30 | 68.65 | qfq | 1,148,479 | 78,771,894 | 6.40% |
| 2025-12-02 | 69.45 | 69.99 | 65.85 | 66.07 | 64.52 | qfq | 931,828 | 62,462,376 | -4.70% |
| 2025-12-01 | 72.01 | 72.86 | 68.68 | 69.33 | 67.71 | qfq | 1,076,171 | 75,386,863 | -4.70% |
| 2025-11-28 | 71.68 | 72.96 | 71.68 | 72.75 | 71.05 | qfq | 470,613 | 34,066,809 | 0.64% |
| 2025-11-27 | 73.81 | 74.69 | 71.56 | 72.29 | 70.60 | qfq | 721,175 | 52,318,895 | -0.95% |
| 2025-11-26 | 75.51 | 79.80 | 72.03 | 72.98 | 71.27 | qfq | 1,222,208 | 92,197,487 | -4.60% |
| 2025-11-25 | 75.61 | 77.45 | 75.22 | 76.50 | 74.71 | qfq | 520,488 | 39,825,943 | 1.18% |
| 2025-11-24 | 72.87 | 76.67 | 71.71 | 75.61 | 73.84 | qfq | 693,509 | 51,366,306 | 3.63% |
| 2025-11-21 | 75.44 | 76.72 | 72.85 | 72.96 | 71.25 | qfq | 887,170 | 66,192,733 | -4.18% |
| 2025-11-20 | 72.51 | 76.50 | 72.19 | 76.14 | 74.36 | qfq | 1,015,532 | 76,273,884 | 5.34% |
| 2025-11-19 | 72.66 | 73.89 | 71.06 | 72.28 | 70.59 | qfq | 607,263 | 44,189,858 | -0.65% |
| 2025-11-18 | 72.42 | 74.50 | 72.00 | 72.75 | 71.05 | qfq | 540,783 | 39,549,954 | 0.07% |
| 2025-11-17 | 73.80 | 74.85 | 72.01 | 72.70 | 71.00 | qfq | 508,363 | 36,979,818 | -2.28% |
| 2025-11-14 | 75.27 | 76.41 | 74.31 | 74.40 | 72.66 | qfq | 483,730 | 36,380,397 | -1.39% |
| 2025-11-13 | 75.33 | 75.79 | 73.34 | 75.45 | 73.68 | qfq | 714,514 | 53,349,570 | 0.69% |
| 2025-11-12 | 72.89 | 76.89 | 72.29 | 74.93 | 73.18 | qfq | 1,252,867 | 94,109,372 | 3.65% |
| 2025-11-11 | 72.44 | 73.34 | 71.04 | 72.29 | 70.60 | qfq | 544,381 | 39,295,326 | 0.04% |
| 2025-11-10 | 70.88 | 72.85 | 70.88 | 72.26 | 70.57 | qfq | 455,760 | 32,740,022 | 1.60% |
| 2025-11-07 | 72.30 | 72.50 | 70.80 | 71.12 | 69.46 | qfq | 521,263 | 37,263,792 | -1.90% |
| 2025-11-06 | 70.81 | 73.18 | 70.50 | 72.50 | 70.80 | qfq | 682,230 | 49,098,717 | 2.39% |
| 2025-11-05 | 71.48 | 71.90 | 69.80 | 70.81 | 69.15 | qfq | 580,459 | 41,058,053 | -0.83% |
| 2025-11-04 | 73.85 | 74.58 | 70.88 | 71.40 | 69.73 | qfq | 780,616 | 56,469,886 | -3.32% |
| 2025-11-03 | 77.32 | 77.84 | 70.90 | 73.85 | 72.12 | qfq | 1,578,912 | 115,436,941 | -4.52% |
| 2025-10-31 | 76.78 | 78.50 | 75.32 | 77.35 | 75.54 | qfq | 1,804,406 | 138,751,691 | -0.04% |
| 2025-10-30 | 80.35 | 81.50 | 76.72 | 77.38 | 75.57 | qfq | 1,475,017 | 115,567,493 | -3.73% |
| 2025-10-29 | 77.51 | 82.88 | 76.36 | 80.38 | 78.50 | qfq | 1,519,808 | 121,937,153 | 3.32% |
| 2025-10-28 | 78.20 | 79.93 | 76.83 | 77.80 | 75.98 | qfq | 691,393 | 53,979,792 | -1.43% |
| 2025-10-27 | 78.49 | 80.86 | 75.81 | 78.93 | 77.08 | qfq | 1,277,493 | 100,528,894 | 2.52% |
| 2025-10-24 | 70.94 | 77.71 | 70.69 | 76.99 | 75.19 | qfq | 1,156,701 | 87,114,762 | 8.21% |
| 2025-10-23 | 66.70 | 71.95 | 66.11 | 71.15 | 69.48 | qfq | 1,145,892 | 79,912,983 | 5.27% |
| 2025-10-22 | 68.19 | 69.86 | 67.16 | 67.59 | 66.01 | qfq | 883,099 | 60,330,057 | -0.40% |
| 2025-10-21 | 69.50 | 69.50 | 67.30 | 67.86 | 66.27 | qfq | 499,586 | 34,016,182 | 0.04% |
| 2025-10-20 | 66.37 | 69.19 | 64.78 | 67.83 | 66.24 | qfq | 823,146 | 55,796,368 | 4.72% |
| 2025-10-17 | 66.66 | 67.33 | 64.50 | 64.77 | 63.25 | qfq | 612,492 | 40,160,741 | -2.45% |
| 2025-10-16 | 67.73 | 69.48 | 66.20 | 66.40 | 64.85 | qfq | 858,454 | 58,129,148 | -3.02% |
| 2025-10-15 | 66.05 | 68.64 | 65.21 | 68.47 | 66.87 | qfq | 741,365 | 50,069,765 | 3.66% |
| 2025-10-14 | 70.78 | 70.78 | 65.98 | 66.05 | 64.50 | qfq | 868,725 | 59,243,998 | -5.95% |
| 2025-10-13 | 68.54 | 71.33 | 68.20 | 70.23 | 68.59 | qfq | 938,979 | 65,603,162 | -2.49% |
| 2025-10-10 | 76.66 | 76.70 | 71.21 | 72.02 | 70.33 | qfq | 872,893 | 64,092,094 | -6.71% |
| 2025-10-09 | 77.22 | 78.40 | 75.40 | 77.20 | 75.39 | qfq | 681,787 | 52,650,258 | 0.38% |
| 2025-09-30 | 75.94 | 77.89 | 75.50 | 76.91 | 75.11 | qfq | 573,979 | 44,089,934 | 1.30% |
| 2025-09-29 | 76.44 | 77.31 | 73.77 | 75.92 | 74.14 | qfq | 891,384 | 66,908,953 | -1.27% |
| 2025-09-26 | 79.88 | 79.88 | 76.37 | 76.90 | 75.10 | qfq | 1,006,544 | 78,378,662 | -3.34% |
| 2025-09-25 | 74.30 | 81.00 | 74.30 | 79.56 | 77.70 | qfq | 1,797,819 | 141,439,067 | 6.61% |
| 2025-09-24 | 69.98 | 76.50 | 69.63 | 74.63 | 72.88 | qfq | 1,333,571 | 98,376,185 | 5.74% |
| 2025-09-23 | 73.00 | 74.24 | 69.01 | 70.58 | 68.93 | qfq | 878,418 | 62,234,987 | -4.34% |
| 2025-09-22 | 70.60 | 74.08 | 68.48 | 73.78 | 72.05 | qfq | 1,450,677 | 103,577,017 | 5.52% |
| 2025-09-19 | 69.26 | 71.50 | 68.52 | 69.92 | 68.28 | qfq | 724,969 | 50,649,135 | 0.06% |
| 2025-09-18 | 72.09 | 72.77 | 69.00 | 69.88 | 68.24 | qfq | 1,228,016 | 86,959,984 | -3.45% |
| 2025-09-17 | 73.63 | 74.26 | 72.00 | 72.38 | 70.69 | qfq | 1,066,020 | 77,502,516 | -3.14% |
| 2025-09-16 | 70.11 | 77.78 | 68.44 | 74.73 | 72.98 | qfq | 2,604,692 | 191,572,945 | 6.48% |
| 2025-09-15 | 69.82 | 71.90 | 68.17 | 70.18 | 68.54 | qfq | 1,640,747 | 115,171,448 | 0.23% |
| 2025-09-12 | 66.90 | 71.66 | 64.88 | 70.02 | 68.38 | qfq | 1,889,772 | 128,980,810 | 4.98% |
| 2025-09-11 | 64.58 | 66.95 | 61.67 | 66.70 | 65.14 | qfq | 1,588,846 | 102,464,702 | -1.04% |
| 2025-09-10 | 61.95 | 69.21 | 61.88 | 67.40 | 65.82 | qfq | 2,359,926 | 155,936,660 | 7.72% |
| 2025-09-09 | 65.50 | 66.73 | 61.30 | 62.57 | 61.11 | qfq | 1,640,973 | 104,484,214 | -4.97% |
| 2025-09-08 | 64.91 | 66.29 | 64.60 | 65.84 | 64.30 | qfq | 1,388,329 | 90,851,313 | 1.29% |
| 2025-09-05 | 62.11 | 65.44 | 61.88 | 65.00 | 63.48 | qfq | 1,819,057 | 116,539,927 | 3.75% |
| 2025-09-04 | 68.12 | 68.94 | 61.40 | 62.65 | 61.18 | qfq | 2,205,276 | 142,018,507 | -9.44% |
| 2025-09-03 | 67.16 | 70.42 | 67.00 | 69.18 | 67.56 | qfq | 1,479,398 | 101,249,704 | 2.32% |
| 2025-09-02 | 67.53 | 68.80 | 65.33 | 67.61 | 66.03 | qfq | 1,222,438 | 82,147,434 | -0.38% |
| 2025-09-01 | 66.87 | 68.68 | 64.70 | 67.87 | 66.28 | qfq | 1,806,311 | 121,466,904 | 1.13% |
| 2025-08-29 | 60.50 | 67.18 | 60.48 | 67.11 | 65.54 | qfq | 2,830,610 | 182,312,127 | 10.43% |
| 2025-08-28 | 62.00 | 62.50 | 58.19 | 60.77 | 59.35 | qfq | 1,504,002 | 90,860,425 | -2.86% |
| 2025-08-27 | 65.20 | 66.32 | 62.12 | 62.56 | 61.10 | qfq | 1,567,412 | 100,648,445 | -4.52% |
| 2025-08-26 | 66.89 | 67.55 | 64.80 | 65.52 | 63.99 | qfq | 1,501,309 | 98,727,174 | -2.46% |
| 2025-08-25 | 64.68 | 68.81 | 64.54 | 67.17 | 65.60 | qfq | 2,636,840 | 176,235,930 | 4.11% |
| 2025-08-22 | 66.97 | 72.64 | 64.52 | 64.52 | 63.01 | qfq | 3,275,173 | 223,577,149 | 2.04% |
| 2025-08-21 | 60.38 | 64.00 | 59.32 | 63.23 | 61.75 | qfq | 2,015,732 | 124,038,990 | 5.31% |
| 2025-08-20 | 59.05 | 60.04 | 58.15 | 60.04 | 58.63 | qfq | 981,459 | 57,803,833 | 0.70% |
| 2025-08-19 | 61.24 | 61.99 | 59.42 | 59.62 | 58.22 | qfq | 1,242,035 | 74,928,985 | -2.68% |
| 2025-08-18 | 60.06 | 61.84 | 59.24 | 61.26 | 59.83 | qfq | 1,540,119 | 93,315,885 | 2.10% |
| 2025-08-15 | 59.21 | 60.49 | 58.13 | 60.00 | 58.60 | qfq | 1,031,949 | 61,266,240 | 0.08% |
| 2025-08-14 | 58.50 | 60.38 | 57.94 | 59.95 | 58.55 | qfq | 1,644,555 | 97,700,630 | 1.70% |
| 2025-08-13 | 57.77 | 59.60 | 57.14 | 58.95 | 57.57 | qfq | 1,412,529 | 82,444,259 | 2.70% |
| 2025-08-12 | 58.14 | 58.33 | 56.70 | 57.40 | 56.06 | qfq | 588,923 | 33,843,098 | -0.80% |
| 2025-08-11 | 56.70 | 58.13 | 56.70 | 57.86 | 56.51 | qfq | 1,197,003 | 69,029,494 | 1.87% |
| 2025-08-08 | 57.30 | 57.63 | 56.40 | 56.80 | 55.47 | qfq | 802,546 | 45,651,498 | -0.40% |
| 2025-08-07 | 58.70 | 59.38 | 56.20 | 57.03 | 55.70 | qfq | 1,533,996 | 88,161,446 | -2.99% |
| 2025-08-06 | 61.50 | 61.95 | 58.60 | 58.79 | 57.41 | qfq | 1,435,971 | 85,990,569 | -2.94% |
| 2025-08-05 | 60.98 | 60.98 | 59.14 | 60.57 | 59.15 | qfq | 1,348,296 | 81,119,734 | 1.37% |
| 2025-08-04 | 59.18 | 59.79 | 57.65 | 59.75 | 58.35 | qfq | 1,087,604 | 63,924,648 | 0.76% |
| 2025-08-01 | 59.20 | 60.76 | 58.18 | 59.30 | 57.91 | qfq | 1,376,302 | 82,242,776 | 0.85% |
| 2025-07-31 | 58.10 | 61.06 | 58.10 | 58.80 | 57.42 | qfq | 1,691,211 | 101,069,165 | -0.44% |
| 2025-07-30 | 60.12 | 61.54 | 58.33 | 59.06 | 57.68 | qfq | 1,658,308 | 99,562,202 | -3.94% |
| 2025-07-29 | 59.00 | 62.98 | 58.05 | 61.48 | 60.04 | qfq | 2,359,189 | 143,891,165 | 4.33% |
| 2025-07-28 | 59.00 | 59.98 | 58.10 | 58.93 | 57.55 | qfq | 1,470,600 | 87,123,647 | -0.08% |
| 2025-07-25 | 58.54 | 59.55 | 57.91 | 58.98 | 57.60 | qfq | 1,132,139 | 66,732,690 | 1.15% |
| 2025-07-24 | 59.20 | 60.48 | 58.06 | 58.31 | 56.95 | qfq | 1,507,054 | 88,528,561 | -1.50% |
| 2025-07-23 | 59.75 | 62.45 | 58.69 | 59.20 | 57.81 | qfq | 1,908,389 | 114,891,592 | -0.44% |
| 2025-07-22 | 59.75 | 60.24 | 58.93 | 59.46 | 58.07 | qfq | 1,356,929 | 80,849,101 | -0.49% |
| 2025-07-21 | 60.60 | 60.60 | 58.51 | 59.75 | 58.35 | qfq | 929,110 | 55,093,650 | -0.50% |
| 2025-07-18 | 61.00 | 61.00 | 59.72 | 60.05 | 58.64 | qfq | 1,015,267 | 61,116,934 | -0.66% |
| 2025-07-17 | 60.05 | 60.75 | 59.09 | 60.45 | 59.04 | qfq | 1,680,884 | 100,938,141 | 0.80% |
| 2025-07-16 | 63.42 | 63.42 | 59.90 | 59.97 | 58.57 | qfq | 2,146,795 | 130,414,921 | -6.06% |
| 2025-07-15 | 63.31 | 63.98 | 60.70 | 63.84 | 62.35 | qfq | 1,316,459 | 81,906,516 | 0.84% |
| 2025-07-14 | 61.11 | 64.64 | 60.00 | 63.31 | 61.83 | qfq | 1,558,801 | 97,893,224 | 3.91% |
| 2025-07-11 | 59.50 | 62.49 | 59.00 | 60.93 | 59.50 | qfq | 1,843,743 | 112,522,021 | 2.51% |
| 2025-07-10 | 59.79 | 60.63 | 58.69 | 59.44 | 58.05 | qfq | 1,121,306 | 66,830,871 | -1.10% |
| 2025-07-09 | 56.41 | 61.27 | 56.41 | 60.10 | 58.69 | qfq | 2,755,534 | 163,669,784 | 6.07% |
| 2025-07-08 | 55.09 | 58.17 | 55.09 | 56.66 | 55.33 | qfq | 1,391,770 | 79,119,288 | 2.44% |
| 2025-07-07 | 55.24 | 55.94 | 53.99 | 55.31 | 54.02 | qfq | 1,734,034 | 95,364,575 | -0.88% |
| 2025-07-04 | 57.08 | 58.02 | 55.25 | 55.80 | 54.49 | qfq | 2,967,014 | 166,756,837 | -3.74% |
| 2025-07-03 | 58.19 | 61.50 | 57.45 | 57.97 | 56.61 | qfq | 1,824,243 | 108,476,936 | -0.45% |
| 2025-07-02 | 57.52 | 58.65 | 56.32 | 58.23 | 56.87 | qfq | 1,360,892 | 78,059,220 | -0.12% |
| 2025-07-01 | 58.03 | 59.20 | 57.11 | 58.30 | 56.94 | qfq | 1,390,221 | 80,711,202 | 0.48% |
| 2025-06-30 | 51.35 | 59.30 | 50.20 | 58.02 | 56.66 | qfq | 3,623,350 | 201,772,395 | 12.97% |
| 2025-06-27 | 48.93 | 51.66 | 48.62 | 51.36 | 50.16 | qfq | 1,452,519 | 72,592,107 | 4.45% |
| 2025-06-26 | 49.99 | 50.06 | 48.08 | 49.17 | 48.02 | qfq | 1,398,318 | 68,190,038 | -1.78% |
| 2025-06-25 | 50.00 | 50.76 | 49.50 | 50.06 | 48.89 | qfq | 781,231 | 39,006,967 | -1.01% |
| 2025-06-24 | 48.61 | 50.80 | 48.08 | 50.57 | 49.39 | qfq | 1,255,944 | 62,376,660 | 4.10% |
| 2025-06-23 | 46.51 | 48.59 | 46.51 | 48.58 | 47.44 | qfq | 993,195 | 47,517,991 | 2.04% |
| 2025-06-20 | 46.53 | 48.23 | 46.53 | 47.61 | 46.50 | qfq | 744,645 | 35,317,305 | 1.58% |
| 2025-06-19 | 47.01 | 48.29 | 46.64 | 46.87 | 45.77 | qfq | 1,006,101 | 47,712,079 | -1.24% |
| 2025-06-18 | 47.01 | 47.58 | 46.51 | 47.46 | 46.35 | qfq | 779,934 | 36,679,369 | -0.02% |
| 2025-06-17 | 49.36 | 49.84 | 46.80 | 47.47 | 46.36 | qfq | 1,861,552 | 88,809,201 | -2.96% |
| 2025-06-16 | 48.90 | 50.30 | 48.10 | 48.92 | 47.78 | qfq | 1,890,315 | 92,754,889 | 0.20% |
| 2025-06-13 | 51.40 | 51.76 | 48.11 | 48.82 | 47.68 | qfq | 2,159,817 | 106,839,321 | -5.70% |
| 2025-06-12 | 49.11 | 52.50 | 48.92 | 51.77 | 50.56 | qfq | 3,055,149 | 156,485,426 | 4.33% |
| 2025-06-11 | 49.02 | 50.08 | 48.10 | 49.62 | 48.46 | qfq | 2,045,438 | 100,515,683 | -0.34% |
| 2025-06-10 | 46.27 | 50.98 | 45.80 | 49.79 | 48.62 | qfq | 3,848,605 | 186,044,000 | 7.42% |
| 2025-06-09 | 44.06 | 46.84 | 43.69 | 46.35 | 45.27 | qfq | 2,252,430 | 103,785,546 | 3.28% |
| 2025-06-06 | 46.75 | 46.92 | 44.50 | 44.88 | 42.99 | qfq | 2,361,520 | 106,901,438 | -4.10% |
| 2025-06-05 | 46.08 | 47.52 | 45.61 | 46.80 | 44.83 | qfq | 1,977,163 | 92,038,964 | 0.43% |
| 2025-06-04 | 45.60 | 47.18 | 44.88 | 46.60 | 44.64 | qfq | 1,867,564 | 86,203,740 | 2.67% |
| 2025-06-03 | 43.60 | 45.77 | 43.47 | 45.39 | 43.48 | qfq | 2,361,284 | 105,518,948 | 3.65% |
| 2025-05-30 | 44.01 | 44.93 | 43.46 | 43.79 | 41.95 | qfq | 1,673,380 | 73,768,183 | -1.17% |
| 2025-05-29 | 41.15 | 45.00 | 41.15 | 44.31 | 42.44 | qfq | 2,311,915 | 101,512,507 | 6.93% |
| 2025-05-28 | 41.99 | 42.00 | 41.14 | 41.44 | 39.69 | qfq | 592,690 | 24,600,523 | -1.24% |
| 2025-05-27 | 42.20 | 42.50 | 41.42 | 41.96 | 40.19 | qfq | 778,316 | 32,556,866 | -0.57% |
| 2025-05-26 | 42.43 | 42.50 | 41.51 | 42.20 | 40.42 | qfq | 834,331 | 35,018,372 | -0.80% |
| 2025-05-23 | 41.28 | 44.17 | 41.10 | 42.54 | 40.75 | qfq | 2,106,347 | 90,414,963 | 3.40% |
| 2025-05-22 | 42.00 | 43.20 | 41.11 | 41.14 | 39.41 | qfq | 1,155,417 | 48,668,756 | -1.67% |
| 2025-05-21 | 42.11 | 42.88 | 41.70 | 41.84 | 40.08 | qfq | 1,029,371 | 43,379,511 | -0.64% |
| 2025-05-20 | 42.13 | 43.02 | 41.92 | 42.11 | 40.34 | qfq | 907,335 | 38,512,964 | 0.14% |
| 2025-05-19 | 41.79 | 42.36 | 40.81 | 42.05 | 40.28 | qfq | 871,797 | 36,249,068 | 1.52% |
| 2025-05-16 | 41.41 | 42.12 | 41.21 | 41.42 | 39.68 | qfq | 689,154 | 28,704,670 | -0.89% |
| 2025-05-15 | 42.31 | 42.75 | 41.52 | 41.79 | 40.03 | qfq | 1,018,007 | 42,659,894 | -2.18% |
| 2025-05-14 | 43.82 | 43.85 | 42.18 | 42.72 | 40.92 | qfq | 1,606,249 | 68,845,917 | -2.04% |
| 2025-05-13 | 42.38 | 44.50 | 42.38 | 43.61 | 41.77 | qfq | 1,704,482 | 74,300,654 | 3.78% |
| 2025-05-12 | 41.05 | 42.12 | 41.05 | 42.02 | 40.25 | qfq | 842,847 | 35,135,350 | 1.89% |
| 2025-05-09 | 42.12 | 42.20 | 40.92 | 41.24 | 39.50 | qfq | 958,025 | 39,616,722 | -2.48% |
| 2025-05-08 | 42.22 | 42.98 | 41.46 | 42.29 | 40.51 | qfq | 1,170,665 | 49,514,153 | 0.98% |
| 2025-05-07 | 42.11 | 43.80 | 41.52 | 41.88 | 40.12 | qfq | 1,638,368 | 69,573,899 | 0.00% |
| 2025-05-06 | 41.73 | 41.93 | 40.88 | 41.88 | 40.12 | qfq | 1,312,691 | 54,534,605 | 2.27% |
| 2025-04-30 | 40.64 | 41.39 | 40.31 | 40.95 | 39.23 | qfq | 972,564 | 39,592,674 | 0.17% |
| 2025-04-29 | 40.60 | 41.42 | 39.52 | 40.88 | 39.16 | qfq | 883,812 | 36,126,528 | 0.39% |
| 2025-04-28 | 41.00 | 41.18 | 39.29 | 40.72 | 39.00 | qfq | 1,618,756 | 65,569,043 | -1.86% |
| 2025-04-25 | 42.32 | 42.49 | 40.90 | 41.49 | 39.74 | qfq | 1,892,648 | 78,814,435 | -0.48% |
| 2025-04-24 | 42.29 | 42.91 | 40.31 | 41.69 | 39.93 | qfq | 1,919,414 | 79,494,236 | 2.76% |
| 2025-04-23 | 40.27 | 41.35 | 39.92 | 40.57 | 38.86 | qfq | 907,687 | 36,812,728 | 1.73% |
| 2025-04-22 | 39.76 | 40.47 | 38.93 | 39.88 | 38.20 | qfq | 877,888 | 35,021,207 | 0.81% |
| 2025-04-21 | 37.90 | 39.86 | 37.16 | 39.56 | 37.89 | qfq | 1,551,886 | 60,638,137 | 4.63% |
| 2025-04-18 | 38.94 | 39.71 | 37.70 | 37.81 | 36.22 | qfq | 1,195,895 | 45,650,764 | -2.53% |
| 2025-04-17 | 38.90 | 39.61 | 38.06 | 38.79 | 37.16 | qfq | 817,232 | 31,999,829 | -1.10% |
| 2025-04-16 | 40.30 | 40.30 | 38.24 | 39.22 | 37.57 | qfq | 1,031,733 | 40,480,852 | -3.35% |
| 2025-04-15 | 41.05 | 41.55 | 40.02 | 40.58 | 38.87 | qfq | 1,035,532 | 41,933,672 | -1.02% |
| 2025-04-14 | 41.71 | 41.95 | 40.52 | 41.00 | 39.27 | qfq | 1,555,981 | 63,833,198 | -0.39% |
| 2025-04-11 | 40.00 | 43.36 | 40.00 | 41.16 | 39.43 | qfq | 2,190,816 | 91,611,414 | 2.08% |
| 2025-04-10 | 41.71 | 41.88 | 39.76 | 40.32 | 38.62 | qfq | 1,545,916 | 63,291,743 | 2.62% |
| 2025-04-09 | 37.51 | 39.81 | 34.30 | 39.29 | 37.64 | qfq | 1,833,330 | 68,109,724 | 1.63% |
| 2025-04-08 | 38.98 | 40.30 | 37.21 | 38.66 | 37.03 | qfq | 1,640,704 | 63,214,919 | 2.25% |
| 2025-04-07 | 43.99 | 44.50 | 37.77 | 37.81 | 36.22 | qfq | 2,255,821 | 91,339,896 | -19.91% |
| 2025-04-03 | 49.74 | 50.48 | 47.21 | 47.21 | 45.22 | qfq | 1,630,831 | 78,581,579 | -5.07% |
| 2025-04-02 | 49.25 | 50.89 | 49.04 | 49.73 | 47.64 | qfq | 515,158 | 25,850,728 | -0.02% |
| 2025-04-01 | 49.16 | 51.85 | 48.32 | 49.74 | 47.65 | qfq | 2,030,567 | 101,717,935 | 0.85% |
| 2025-03-31 | 46.90 | 49.50 | 46.05 | 49.32 | 47.24 | qfq | 1,709,973 | 82,219,496 | 2.79% |
| 2025-03-28 | 53.03 | 53.30 | 47.30 | 47.98 | 45.96 | qfq | 2,940,174 | 148,061,013 | -11.15% |
| 2025-03-27 | 53.17 | 55.95 | 53.17 | 54.00 | 51.73 | qfq | 1,628,123 | 88,411,101 | -0.37% |
| 2025-03-26 | 53.94 | 54.80 | 53.08 | 54.20 | 51.92 | qfq | 718,252 | 38,699,368 | -0.44% |
| 2025-03-25 | 55.87 | 55.87 | 54.13 | 54.44 | 52.15 | qfq | 975,661 | 53,357,630 | -1.82% |
| 2025-03-24 | 52.55 | 55.89 | 51.79 | 55.45 | 53.11 | qfq | 2,458,992 | 134,891,025 | 5.58% |
| 2025-03-21 | 53.58 | 53.60 | 51.50 | 52.52 | 50.31 | qfq | 497,465 | 26,031,361 | -1.33% |
| 2025-03-20 | 53.50 | 53.99 | 52.04 | 53.23 | 50.99 | qfq | 894,895 | 47,741,905 | 0.66% |
| 2025-03-19 | 52.37 | 53.55 | 52.05 | 52.88 | 50.65 | qfq | 472,079 | 24,818,571 | 0.53% |
| 2025-03-18 | 51.59 | 54.36 | 51.10 | 52.60 | 50.38 | qfq | 1,414,904 | 75,332,194 | 2.94% |
| 2025-03-17 | 50.76 | 51.28 | 50.12 | 51.10 | 48.95 | qfq | 612,877 | 31,047,593 | 0.67% |
| 2025-03-14 | 49.50 | 51.09 | 49.08 | 50.76 | 48.62 | qfq | 831,864 | 42,036,498 | 2.34% |
| 2025-03-13 | 50.35 | 50.68 | 48.00 | 49.60 | 47.51 | qfq | 1,486,856 | 73,213,843 | -2.17% |
| 2025-03-12 | 52.08 | 52.32 | 50.00 | 50.70 | 48.56 | qfq | 1,690,943 | 85,818,958 | -2.65% |
| 2025-03-11 | 51.80 | 53.14 | 51.72 | 52.08 | 49.89 | qfq | 584,611 | 30,537,916 | -0.99% |
| 2025-03-10 | 52.63 | 53.34 | 52.08 | 52.60 | 50.38 | qfq | 410,168 | 21,533,918 | 0.77% |
| 2025-03-07 | 53.26 | 53.49 | 51.61 | 52.20 | 50.00 | qfq | 998,622 | 52,386,815 | -1.51% |
| 2025-03-06 | 53.86 | 55.23 | 52.85 | 53.00 | 50.77 | qfq | 1,783,364 | 95,713,250 | -1.76% |
| 2025-03-05 | 54.10 | 54.77 | 52.25 | 53.95 | 51.68 | qfq | 714,952 | 38,175,926 | 0.28% |
| 2025-03-04 | 53.08 | 54.49 | 51.63 | 53.80 | 51.53 | qfq | 891,251 | 47,977,847 | 1.36% |
| 2025-03-03 | 52.30 | 55.18 | 51.40 | 53.08 | 50.84 | qfq | 1,755,032 | 94,407,963 | 1.10% |
| 2025-02-28 | 55.45 | 55.85 | 52.03 | 52.50 | 50.29 | qfq | 1,331,658 | 71,276,532 | -5.11% |
| 2025-02-27 | 55.71 | 57.44 | 54.29 | 55.33 | 53.00 | qfq | 987,007 | 55,069,910 | -0.58% |
| 2025-02-26 | 55.00 | 56.38 | 54.58 | 55.65 | 53.31 | qfq | 985,275 | 54,710,084 | 2.32% |
| 2025-02-25 | 55.85 | 56.79 | 53.81 | 54.39 | 52.10 | qfq | 1,845,613 | 100,816,132 | -4.23% |
| 2025-02-24 | 60.28 | 60.30 | 55.70 | 56.79 | 54.40 | qfq | 2,081,312 | 118,955,157 | -6.64% |
| 2025-02-21 | 58.30 | 61.66 | 58.23 | 60.83 | 58.27 | qfq | 1,565,797 | 94,050,214 | 2.65% |
| 2025-02-20 | 55.05 | 59.66 | 55.05 | 59.26 | 56.76 | qfq | 2,167,237 | 126,345,965 | 7.63% |
| 2025-02-19 | 54.58 | 58.80 | 54.41 | 55.06 | 52.74 | qfq | 2,462,317 | 139,429,288 | 0.38% |
| 2025-02-18 | 55.55 | 56.50 | 53.25 | 54.85 | 52.54 | qfq | 1,685,531 | 92,585,137 | -0.27% |
| 2025-02-17 | 52.47 | 57.59 | 52.45 | 55.00 | 52.68 | qfq | 2,387,444 | 131,752,325 | 4.88% |
| 2025-02-14 | 49.66 | 53.99 | 49.51 | 52.44 | 50.23 | qfq | 1,835,142 | 95,607,475 | 5.92% |
| 2025-02-13 | 50.61 | 50.93 | 48.80 | 49.51 | 47.42 | qfq | 887,659 | 44,023,489 | -2.23% |
| 2025-02-12 | 51.23 | 51.47 | 49.50 | 50.64 | 48.51 | qfq | 1,224,654 | 61,697,501 | -0.71% |
| 2025-02-11 | 53.66 | 54.29 | 50.66 | 51.00 | 48.85 | qfq | 2,781,788 | 145,347,742 | -6.16% |
| 2025-02-10 | 49.38 | 54.99 | 49.33 | 54.35 | 52.06 | qfq | 2,607,311 | 137,113,229 | 10.65% |
| 2025-02-07 | 50.05 | 50.49 | 48.11 | 49.12 | 47.05 | qfq | 1,925,123 | 94,824,812 | -1.82% |
| 2025-02-06 | 45.27 | 52.03 | 44.50 | 50.03 | 47.92 | qfq | 3,561,323 | 172,840,054 | 12.40% |
| 2025-02-05 | 50.00 | 50.00 | 41.21 | 44.51 | 42.64 | qfq | 3,226,876 | 147,526,162 | -8.19% |
| 2025-01-13 | 45.80 | 49.22 | 45.00 | 48.48 | 46.44 | qfq | 1,771,859 | 84,464,636 | 6.88% |
| 2025-01-10 | 46.86 | 48.69 | 45.36 | 45.36 | 43.45 | qfq | 790,537 | 37,232,101 | -3.28% |
| 2025-01-09 | 45.00 | 47.97 | 44.22 | 46.90 | 44.92 | qfq | 1,084,769 | 50,719,996 | 3.51% |
| 2025-01-08 | 47.05 | 48.40 | 44.00 | 45.31 | 43.40 | qfq | 1,630,845 | 74,045,690 | -4.00% |
| 2025-01-07 | 47.47 | 48.90 | 45.87 | 47.20 | 45.21 | qfq | 1,226,875 | 57,780,659 | -1.36% |
| 2025-01-06 | 49.23 | 51.10 | 47.17 | 47.85 | 45.83 | qfq | 1,610,816 | 79,155,193 | -2.90% |
| 2025-01-03 | 51.30 | 51.93 | 49.00 | 49.28 | 47.20 | qfq | 1,446,767 | 72,341,639 | -3.94% |
| 2025-01-02 | 49.08 | 53.28 | 48.95 | 51.30 | 49.14 | qfq | 2,434,498 | 125,196,258 | 4.35% |
| 2024-12-31 | 49.80 | 50.89 | 49.01 | 49.16 | 47.09 | qfq | 626,390 | 31,163,609 | -1.27% |
| 2024-12-30 | 49.90 | 51.22 | 49.01 | 49.79 | 47.69 | qfq | 964,471 | 48,282,399 | 0.73% |
| 2024-12-27 | 46.06 | 50.49 | 46.06 | 49.43 | 47.35 | qfq | 1,706,601 | 83,571,373 | 6.53% |
| 2024-12-26 | 45.88 | 47.12 | 45.52 | 46.40 | 44.45 | qfq | 624,086 | 29,017,051 | 1.20% |
| 2024-12-25 | 46.96 | 47.69 | 45.60 | 45.85 | 43.92 | qfq | 774,794 | 35,897,547 | -2.45% |
| 2024-12-24 | 45.50 | 47.50 | 45.50 | 47.00 | 45.02 | qfq | 915,354 | 42,475,659 | 2.91% |
| 2024-12-23 | 49.50 | 49.97 | 45.48 | 45.67 | 43.75 | qfq | 2,047,829 | 96,596,355 | -9.19% |
| 2024-12-20 | 49.65 | 50.40 | 49.25 | 50.29 | 48.17 | qfq | 825,362 | 41,187,955 | 1.29% |
| 2024-12-19 | 50.93 | 51.00 | 48.50 | 49.65 | 47.56 | qfq | 947,612 | 46,779,399 | -2.51% |
| 2024-12-18 | 47.44 | 51.30 | 46.20 | 50.93 | 48.78 | qfq | 2,187,463 | 109,169,070 | 8.18% |
| 2024-12-17 | 49.07 | 49.51 | 46.76 | 47.08 | 45.10 | qfq | 1,043,582 | 50,340,525 | -2.16% |
| 2024-12-16 | 47.75 | 48.80 | 46.00 | 48.12 | 46.09 | qfq | 836,187 | 39,809,832 | 1.97% |
| 2024-12-13 | 48.70 | 49.00 | 47.00 | 47.19 | 45.20 | qfq | 1,356,833 | 64,613,717 | -4.14% |
| 2024-12-12 | 47.80 | 50.34 | 47.41 | 49.23 | 47.16 | qfq | 2,169,054 | 106,118,509 | 2.97% |
| 2024-12-11 | 45.68 | 48.11 | 45.34 | 47.81 | 45.80 | qfq | 1,101,428 | 51,884,282 | 4.71% |
| 2024-12-10 | 48.58 | 48.97 | 45.60 | 45.66 | 43.74 | qfq | 1,567,362 | 73,556,298 | -2.83% |
| 2024-12-09 | 47.76 | 50.99 | 46.36 | 46.99 | 45.01 | qfq | 2,027,149 | 99,557,027 | 0.23% |
| 2024-12-06 | 45.28 | 47.60 | 44.53 | 46.88 | 44.91 | qfq | 1,329,935 | 61,813,844 | 4.32% |
| 2024-12-05 | 42.69 | 45.93 | 42.65 | 44.94 | 43.05 | qfq | 1,351,375 | 60,531,273 | 5.30% |
| 2024-12-04 | 43.90 | 43.90 | 42.41 | 42.68 | 40.88 | qfq | 544,536 | 23,394,653 | -1.57% |
| 2024-12-03 | 45.40 | 45.40 | 43.30 | 43.36 | 41.53 | qfq | 1,103,749 | 48,655,826 | -4.68% |
| 2024-12-02 | 45.81 | 47.20 | 45.42 | 45.49 | 43.57 | qfq | 806,614 | 37,285,176 | -1.39% |
| 2024-11-29 | 45.35 | 46.85 | 44.56 | 46.13 | 44.19 | qfq | 684,612 | 31,445,774 | 1.72% |
| 2024-11-28 | 45.77 | 47.18 | 45.13 | 45.35 | 43.44 | qfq | 724,174 | 33,335,050 | -1.75% |
| 2024-11-27 | 45.73 | 46.42 | 44.21 | 46.16 | 44.22 | qfq | 952,821 | 43,201,971 | 2.58% |
| 2024-11-26 | 43.70 | 46.90 | 43.40 | 45.00 | 43.10 | qfq | 1,680,794 | 76,536,680 | 4.68% |
| 2024-11-25 | 42.14 | 43.25 | 42.04 | 42.99 | 41.18 | qfq | 568,586 | 24,289,821 | 2.09% |
| 2024-11-22 | 45.33 | 45.98 | 42.01 | 42.11 | 40.34 | qfq | 1,274,398 | 55,544,776 | -8.95% |
| 2024-11-21 | 45.20 | 46.67 | 44.73 | 46.25 | 44.30 | qfq | 1,040,749 | 47,809,223 | 1.83% |
| 2024-11-20 | 42.50 | 46.15 | 42.40 | 45.42 | 43.51 | qfq | 1,993,533 | 89,814,078 | 6.37% |
| 2024-11-19 | 42.22 | 43.60 | 41.07 | 42.70 | 40.90 | qfq | 1,341,673 | 56,863,872 | 0.23% |
| 2024-11-18 | 41.48 | 42.90 | 39.71 | 42.60 | 40.81 | qfq | 2,562,309 | 106,391,698 | 2.16% |
| 2024-11-15 | 44.75 | 45.08 | 41.20 | 41.70 | 39.94 | qfq | 2,176,630 | 92,758,975 | -6.29% |
| 2024-11-14 | 47.91 | 48.69 | 44.10 | 44.50 | 42.63 | qfq | 1,778,009 | 81,723,708 | -7.31% |
| 2024-11-13 | 49.26 | 49.26 | 46.36 | 48.01 | 45.99 | qfq | 1,460,314 | 69,363,583 | -1.84% |
| 2024-11-12 | 48.20 | 52.32 | 47.40 | 48.91 | 46.85 | qfq | 3,728,895 | 187,383,472 | 0.80% |
| 2024-11-11 | 43.49 | 49.28 | 42.90 | 48.52 | 46.48 | qfq | 2,777,974 | 129,130,855 | 10.93% |
| 2024-11-08 | 43.11 | 44.50 | 42.14 | 43.74 | 41.90 | qfq | 1,802,877 | 78,520,630 | 2.58% |
| 2024-11-07 | 42.08 | 43.09 | 40.89 | 42.64 | 40.84 | qfq | 1,677,476 | 70,527,880 | 1.31% |
| 2024-11-06 | 42.18 | 44.76 | 41.80 | 42.09 | 40.32 | qfq | 3,522,242 | 151,971,312 | 0.21% |
| 2024-11-05 | 39.48 | 42.80 | 38.00 | 42.00 | 40.23 | qfq | 3,794,299 | 154,731,471 | 6.06% |
| 2024-11-04 | 36.99 | 39.99 | 36.16 | 39.60 | 37.93 | qfq | 3,269,309 | 127,285,097 | 8.20% |
| 2024-11-01 | 36.05 | 38.23 | 35.93 | 36.60 | 35.06 | qfq | 1,539,499 | 56,838,879 | 1.53% |
| 2024-10-31 | 36.71 | 36.99 | 35.78 | 36.05 | 34.53 | qfq | 1,304,940 | 47,351,949 | -0.93% |
| 2024-10-30 | 35.70 | 37.53 | 35.47 | 36.39 | 34.86 | qfq | 2,181,932 | 80,099,029 | 1.53% |
| 2024-10-29 | 37.53 | 37.96 | 35.60 | 35.84 | 34.33 | qfq | 2,540,505 | 92,988,127 | -5.19% |
| 2024-10-28 | 38.40 | 38.40 | 36.90 | 37.80 | 36.21 | qfq | 2,212,557 | 83,219,810 | -1.95% |
| 2024-10-25 | 35.36 | 38.79 | 35.08 | 38.55 | 36.93 | qfq | 5,180,139 | 195,104,708 | 8.68% |
| 2024-10-24 | 34.73 | 35.99 | 34.52 | 35.47 | 33.98 | qfq | 2,194,504 | 78,042,867 | 1.81% |
| 2024-10-23 | 34.70 | 35.21 | 34.12 | 34.84 | 33.37 | qfq | 1,320,050 | 45,716,595 | 0.29% |
| 2024-10-22 | 34.68 | 34.99 | 34.05 | 34.74 | 33.28 | qfq | 1,278,262 | 44,124,364 | -0.09% |
| 2024-10-21 | 34.05 | 34.77 | 33.36 | 34.77 | 33.31 | qfq | 1,969,058 | 67,166,102 | 2.69% |
| 2024-10-18 | 32.64 | 34.29 | 32.53 | 33.86 | 32.43 | qfq | 1,438,241 | 48,020,802 | 3.74% |
| 2024-10-17 | 32.88 | 33.50 | 32.60 | 32.64 | 31.27 | qfq | 700,218 | 23,199,294 | -0.37% |
| 2024-10-16 | 32.50 | 33.40 | 32.21 | 32.76 | 31.38 | qfq | 989,302 | 32,556,514 | -1.21% |
| 2024-10-15 | 33.49 | 33.81 | 33.03 | 33.16 | 31.76 | qfq | 1,102,095 | 36,848,415 | -1.95% |
| 2024-10-14 | 33.31 | 33.90 | 32.00 | 33.82 | 32.40 | qfq | 1,062,218 | 35,115,083 | 2.02% |
| 2024-10-11 | 34.13 | 34.44 | 32.55 | 33.15 | 31.75 | qfq | 1,239,530 | 41,453,869 | -3.91% |
| 2024-10-10 | 36.05 | 36.59 | 34.00 | 34.50 | 33.05 | qfq | 2,069,009 | 72,750,109 | -2.57% |
| 2024-10-09 | 39.40 | 39.99 | 35.30 | 35.41 | 33.92 | qfq | 2,566,145 | 96,003,155 | -13.84% |
| 2024-10-08 | 43.68 | 43.68 | 38.12 | 41.10 | 39.37 | qfq | 3,494,064 | 142,856,853 | 9.80% |
| 2024-09-30 | 34.01 | 37.77 | 33.21 | 37.43 | 35.85 | qfq | 3,334,627 | 117,751,825 | 14.92% |
| 2024-09-27 | 31.34 | 32.58 | 31.22 | 32.57 | 31.20 | qfq | 1,353,849 | 43,106,223 | 5.88% |
| 2024-09-26 | 30.12 | 31.07 | 29.66 | 30.76 | 29.46 | qfq | 1,577,713 | 47,990,546 | 2.12% |
| 2024-09-25 | 29.99 | 30.58 | 29.80 | 30.12 | 28.85 | qfq | 975,689 | 29,628,206 | 1.04% |
| 2024-09-24 | 29.54 | 30.03 | 29.21 | 29.81 | 28.55 | qfq | 910,665 | 26,964,012 | 1.91% |
| 2024-09-23 | 29.88 | 29.95 | 29.25 | 29.25 | 28.02 | qfq | 236,913 | 7,006,881 | -0.17% |
| 2024-09-20 | 29.87 | 29.96 | 28.94 | 29.30 | 28.07 | qfq | 330,123 | 9,667,625 | -2.07% |
| 2024-09-19 | 29.68 | 30.29 | 29.58 | 29.92 | 28.66 | qfq | 421,051 | 12,598,112 | 1.56% |
| 2024-09-18 | 29.18 | 29.68 | 28.77 | 29.46 | 28.22 | qfq | 411,936 | 12,049,617 | 0.07% |
| 2024-09-13 | 29.66 | 30.14 | 29.26 | 29.44 | 28.20 | qfq | 345,290 | 10,285,697 | -1.51% |
| 2024-09-12 | 29.80 | 30.37 | 29.71 | 29.89 | 28.63 | qfq | 410,288 | 12,379,191 | -0.40% |
| 2024-09-11 | 29.41 | 30.25 | 29.38 | 30.01 | 28.75 | qfq | 418,057 | 12,526,188 | 1.45% |
| 2024-09-10 | 29.02 | 29.70 | 28.79 | 29.58 | 28.33 | qfq | 822,387 | 24,114,247 | 1.30% |
| 2024-09-09 | 29.28 | 29.50 | 28.80 | 29.20 | 27.97 | qfq | 387,006 | 11,281,679 | 0.34% |
| 2024-09-06 | 29.81 | 29.81 | 29.10 | 29.10 | 27.87 | qfq | 438,432 | 12,842,313 | -2.68% |
| 2024-09-05 | 29.52 | 30.20 | 29.50 | 29.90 | 28.64 | qfq | 312,257 | 9,351,364 | 1.42% |
| 2024-09-04 | 29.04 | 29.74 | 29.04 | 29.48 | 28.24 | qfq | 237,798 | 7,009,749 | 0.37% |
| 2024-09-03 | 29.03 | 29.71 | 28.90 | 29.37 | 28.13 | qfq | 300,424 | 8,820,061 | 0.58% |
| 2024-09-02 | 29.94 | 30.08 | 29.20 | 29.20 | 27.97 | qfq | 450,869 | 13,255,657 | -2.99% |
| 2024-08-30 | 29.77 | 30.37 | 29.59 | 30.10 | 28.83 | qfq | 450,176 | 13,547,448 | 1.11% |
| 2024-08-29 | 29.03 | 29.96 | 29.03 | 29.77 | 28.52 | qfq | 296,392 | 8,789,461 | 0.47% |
| 2024-08-28 | 29.53 | 30.07 | 29.01 | 29.63 | 28.38 | qfq | 208,219 | 6,153,052 | 0.41% |
| 2024-08-27 | 29.64 | 30.40 | 29.31 | 29.51 | 28.27 | qfq | 255,404 | 7,589,641 | -0.30% |
| 2024-08-26 | 29.30 | 29.73 | 28.88 | 29.60 | 28.35 | qfq | 238,285 | 7,031,520 | 0.92% |
| 2024-08-23 | 29.52 | 29.52 | 29.10 | 29.33 | 28.09 | qfq | 299,186 | 8,763,135 | -1.21% |
| 2024-08-22 | 29.88 | 29.88 | 29.03 | 29.69 | 28.44 | qfq | 507,211 | 14,950,791 | -0.77% |
| 2024-08-21 | 29.88 | 29.92 | 29.21 | 29.92 | 28.66 | qfq | 610,091 | 17,985,739 | -0.30% |
| 2024-08-20 | 30.53 | 30.69 | 29.75 | 30.01 | 28.75 | qfq | 758,168 | 22,783,498 | -1.99% |
| 2024-08-19 | 31.86 | 32.00 | 30.26 | 30.62 | 29.33 | qfq | 1,416,328 | 43,795,993 | -3.89% |
| 2024-08-16 | 31.00 | 32.70 | 31.00 | 31.86 | 30.52 | qfq | 2,111,242 | 67,690,966 | 3.27% |
| 2024-08-15 | 30.92 | 31.42 | 30.67 | 30.85 | 29.55 | qfq | 472,404 | 14,654,437 | -0.23% |
| 2024-08-14 | 31.60 | 31.63 | 30.66 | 30.92 | 29.62 | qfq | 549,406 | 17,025,994 | -2.24% |
| 2024-08-13 | 31.20 | 31.96 | 30.81 | 31.63 | 30.30 | qfq | 572,905 | 17,956,864 | 0.70% |
| 2024-08-12 | 30.65 | 31.71 | 30.65 | 31.41 | 30.09 | qfq | 813,687 | 25,443,019 | 2.35% |
| 2024-08-09 | 31.40 | 31.40 | 30.62 | 30.69 | 29.40 | qfq | 607,620 | 18,779,374 | -1.73% |
| 2024-08-08 | 31.97 | 32.40 | 30.90 | 31.23 | 29.91 | qfq | 1,250,349 | 39,307,312 | -2.50% |
| 2024-08-07 | 32.63 | 32.63 | 31.59 | 32.03 | 30.68 | qfq | 1,065,352 | 34,042,412 | -1.90% |
| 2024-08-06 | 30.30 | 32.66 | 30.19 | 32.65 | 31.27 | qfq | 2,118,465 | 67,326,789 | 8.98% |
| 2024-08-05 | 30.36 | 31.13 | 29.96 | 29.96 | 28.70 | qfq | 874,284 | 26,794,396 | -1.32% |
| 2024-08-02 | 30.16 | 31.45 | 30.08 | 30.36 | 29.08 | qfq | 811,545 | 25,062,086 | 0.36% |
| 2024-08-01 | 30.60 | 30.86 | 30.21 | 30.25 | 28.98 | qfq | 336,013 | 10,244,270 | -1.14% |
| 2024-07-31 | 29.00 | 30.75 | 28.70 | 30.60 | 29.31 | qfq | 870,545 | 26,093,982 | 5.15% |
| 2024-07-30 | 28.90 | 29.62 | 28.80 | 29.10 | 27.87 | qfq | 478,542 | 14,022,459 | 0.66% |
| 2024-07-29 | 29.95 | 29.95 | 28.86 | 28.91 | 27.69 | qfq | 350,538 | 10,205,893 | -2.50% |
| 2024-07-26 | 29.69 | 29.94 | 28.97 | 29.65 | 28.40 | qfq | 443,738 | 13,059,899 | 0.07% |
| 2024-07-25 | 29.28 | 30.25 | 29.15 | 29.63 | 28.38 | qfq | 402,875 | 11,983,020 | 0.51% |
| 2024-07-24 | 30.72 | 31.18 | 29.40 | 29.48 | 28.24 | qfq | 813,656 | 24,311,268 | -4.04% |
| 2024-07-23 | 31.00 | 31.87 | 30.52 | 30.72 | 29.43 | qfq | 845,829 | 26,483,144 | -0.26% |
| 2024-07-22 | 30.25 | 31.50 | 30.17 | 30.80 | 29.50 | qfq | 564,411 | 17,478,468 | 1.65% |
| 2024-07-19 | 30.04 | 30.86 | 29.84 | 30.30 | 29.02 | qfq | 328,721 | 9,968,637 | -0.03% |
| 2024-07-18 | 29.60 | 30.60 | 28.66 | 30.31 | 29.03 | qfq | 797,048 | 23,741,398 | 2.40% |
| 2024-07-17 | 29.35 | 29.95 | 29.20 | 29.60 | 28.35 | qfq | 353,682 | 10,458,953 | 0.89% |
| 2024-07-16 | 29.46 | 29.87 | 29.00 | 29.34 | 28.10 | qfq | 406,222 | 11,902,960 | -0.95% |
| 2024-07-15 | 30.97 | 30.97 | 29.53 | 29.62 | 28.37 | qfq | 512,613 | 15,375,990 | -4.85% |
| 2024-07-12 | 31.00 | 31.88 | 30.80 | 31.13 | 29.82 | qfq | 542,047 | 16,907,839 | 0.42% |
| 2024-07-11 | 30.02 | 31.55 | 29.63 | 31.00 | 29.69 | qfq | 1,002,712 | 30,896,709 | 5.12% |
| 2024-07-10 | 30.10 | 30.46 | 29.41 | 29.49 | 28.25 | qfq | 414,103 | 12,385,075 | -1.70% |
| 2024-07-09 | 29.73 | 30.18 | 28.90 | 30.00 | 28.74 | qfq | 480,161 | 14,190,595 | 0.91% |
| 2024-07-08 | 30.09 | 30.42 | 29.54 | 29.73 | 28.48 | qfq | 376,475 | 11,302,538 | -1.78% |
| 2024-07-05 | 28.99 | 30.62 | 28.67 | 30.27 | 29.00 | qfq | 610,050 | 18,126,499 | 3.24% |
| 2024-07-04 | 29.58 | 30.00 | 28.50 | 29.32 | 28.09 | qfq | 687,318 | 20,050,633 | -1.45% |
| 2024-07-03 | 29.39 | 30.32 | 29.19 | 29.75 | 28.50 | qfq | 530,967 | 15,791,945 | 1.22% |
| 2024-07-02 | 29.61 | 29.94 | 29.26 | 29.39 | 28.15 | qfq | 350,876 | 10,343,478 | -0.88% |
| 2024-07-01 | 29.78 | 29.96 | 29.04 | 29.65 | 28.40 | qfq | 355,080 | 10,425,245 | -0.44% |
| 2024-06-28 | 30.32 | 30.41 | 29.68 | 29.78 | 28.53 | qfq | 599,054 | 18,045,904 | -1.72% |
| 2024-06-27 | 30.80 | 31.28 | 30.30 | 30.30 | 29.02 | qfq | 238,048 | 7,289,084 | -2.35% |
| 2024-06-26 | 30.01 | 31.22 | 29.56 | 31.03 | 29.72 | qfq | 700,390 | 21,505,687 | 1.01% |
| 2024-06-25 | 30.43 | 31.70 | 30.23 | 30.72 | 28.58 | qfq | 769,608 | 23,818,702 | 0.52% |
| 2024-06-24 | 31.98 | 31.98 | 30.56 | 30.56 | 28.44 | qfq | 735,864 | 22,740,721 | -4.86% |
| 2024-06-21 | 32.17 | 32.77 | 31.38 | 32.12 | 29.89 | qfq | 497,812 | 16,028,846 | -0.46% |
| 2024-06-20 | 32.20 | 33.28 | 31.84 | 32.27 | 30.03 | qfq | 878,083 | 28,637,912 | 0.22% |
| 2024-06-19 | 32.33 | 32.55 | 32.02 | 32.20 | 29.96 | qfq | 284,688 | 9,170,040 | -0.62% |
| 2024-06-18 | 33.23 | 33.23 | 32.25 | 32.40 | 30.15 | qfq | 443,606 | 14,423,864 | -0.86% |
| 2024-06-17 | 32.68 | 33.18 | 32.43 | 32.68 | 30.41 | qfq | 322,720 | 10,593,453 | -0.06% |
| 2024-06-14 | 32.88 | 32.88 | 32.20 | 32.70 | 30.43 | qfq | 649,062 | 21,097,943 | -0.61% |
| 2024-06-13 | 32.81 | 33.47 | 32.50 | 32.90 | 30.61 | qfq | 731,337 | 24,112,184 | -0.90% |
| 2024-06-12 | 32.70 | 33.85 | 32.18 | 33.20 | 30.89 | qfq | 924,671 | 30,591,881 | 2.56% |
| 2024-06-11 | 31.94 | 32.49 | 31.16 | 32.37 | 30.12 | qfq | 535,342 | 17,126,224 | 1.35% |
| 2024-06-07 | 31.96 | 32.17 | 31.15 | 31.94 | 29.72 | qfq | 411,258 | 13,021,989 | 0.63% |
| 2024-06-06 | 31.89 | 32.34 | 31.65 | 31.74 | 29.53 | qfq | 1,026,664 | 32,725,799 | -1.46% |
| 2024-06-05 | 32.11 | 32.80 | 31.84 | 32.21 | 29.97 | qfq | 635,526 | 20,519,793 | -0.49% |
| 2024-06-04 | 32.09 | 32.65 | 31.10 | 32.37 | 30.12 | qfq | 770,991 | 24,570,349 | 0.87% |
| 2024-06-03 | 32.96 | 33.08 | 31.90 | 32.09 | 29.86 | qfq | 781,098 | 25,340,501 | -3.02% |
| 2024-05-31 | 32.77 | 33.42 | 32.77 | 33.09 | 30.79 | qfq | 542,746 | 17,960,444 | 1.01% |
| 2024-05-30 | 32.44 | 32.91 | 32.11 | 32.76 | 30.48 | qfq | 402,757 | 13,121,599 | -0.03% |
| 2024-05-29 | 32.50 | 33.11 | 32.50 | 32.77 | 30.49 | qfq | 476,326 | 15,617,715 | 0.12% |
| 2024-05-28 | 32.67 | 33.25 | 32.15 | 32.73 | 30.45 | qfq | 626,836 | 20,558,209 | 0.03% |
| 2024-05-27 | 32.40 | 32.95 | 31.70 | 32.72 | 30.45 | qfq | 586,249 | 18,856,206 | 0.68% |
| 2024-05-24 | 33.28 | 33.29 | 32.20 | 32.50 | 30.24 | qfq | 630,069 | 20,585,466 | -1.78% |
| 2024-05-23 | 33.77 | 34.33 | 32.94 | 33.09 | 30.79 | qfq | 651,824 | 21,714,036 | -2.99% |
| 2024-05-22 | 33.95 | 34.29 | 33.33 | 34.11 | 31.74 | qfq | 636,468 | 21,541,035 | 0.92% |
| 2024-05-21 | 34.65 | 34.65 | 33.50 | 33.80 | 31.45 | qfq | 702,666 | 23,819,021 | -1.74% |
| 2024-05-20 | 34.69 | 35.29 | 34.20 | 34.40 | 32.01 | qfq | 789,796 | 27,390,468 | -0.84% |
| 2024-05-17 | 34.38 | 34.87 | 33.86 | 34.69 | 32.28 | qfq | 534,133 | 18,376,459 | 0.84% |
| 2024-05-16 | 34.52 | 34.92 | 34.13 | 34.40 | 32.01 | qfq | 625,597 | 21,632,469 | -0.35% |
| 2024-05-15 | 35.78 | 35.78 | 34.40 | 34.52 | 32.12 | qfq | 723,372 | 25,102,735 | -2.07% |
| 2024-05-14 | 34.77 | 35.97 | 34.77 | 35.25 | 32.80 | qfq | 887,940 | 31,559,775 | 0.48% |
| 2024-05-13 | 36.90 | 37.44 | 34.80 | 35.08 | 32.64 | qfq | 1,401,131 | 50,285,517 | -3.47% |
| 2024-05-10 | 38.68 | 38.77 | 36.12 | 36.34 | 33.81 | qfq | 2,035,437 | 75,127,094 | -4.84% |
| 2024-05-09 | 36.98 | 38.50 | 36.38 | 38.19 | 35.53 | qfq | 2,291,460 | 86,423,429 | 2.52% |
| 2024-05-08 | 37.00 | 37.77 | 36.11 | 37.25 | 34.66 | qfq | 1,786,699 | 66,132,476 | 1.58% |
| 2024-05-07 | 36.82 | 37.10 | 36.34 | 36.67 | 34.12 | qfq | 935,742 | 34,353,140 | 0.16% |
| 2024-05-06 | 35.55 | 37.20 | 35.55 | 36.61 | 34.06 | qfq | 2,198,274 | 80,817,423 | 4.27% |
| 2024-04-30 | 35.14 | 35.67 | 34.79 | 35.11 | 32.67 | qfq | 839,726 | 29,568,474 | 0.03% |
| 2024-04-29 | 33.40 | 35.33 | 33.16 | 35.10 | 32.66 | qfq | 1,208,928 | 41,783,401 | 5.00% |
| 2024-04-26 | 32.24 | 33.60 | 32.24 | 33.43 | 31.11 | qfq | 1,316,344 | 43,528,199 | 3.40% |
| 2024-04-25 | 32.18 | 33.03 | 31.81 | 32.33 | 30.08 | qfq | 859,026 | 27,991,661 | 0.47% |
| 2024-04-24 | 32.63 | 32.83 | 31.99 | 32.18 | 29.94 | qfq | 710,771 | 22,920,535 | -1.29% |
| 2024-04-23 | 32.09 | 32.96 | 31.70 | 32.60 | 30.33 | qfq | 841,230 | 27,190,046 | 0.37% |
| 2024-04-22 | 32.23 | 32.94 | 31.38 | 32.48 | 30.22 | qfq | 681,522 | 22,089,365 | 0.78% |
| 2024-04-19 | 32.29 | 32.83 | 31.72 | 32.23 | 29.99 | qfq | 734,484 | 23,534,720 | -0.74% |
| 2024-04-18 | 32.53 | 33.25 | 31.51 | 32.47 | 30.21 | qfq | 1,017,467 | 33,089,141 | 0.09% |
| 2024-04-17 | 31.09 | 32.48 | 31.09 | 32.44 | 30.18 | qfq | 1,689,051 | 54,151,783 | 4.34% |
| 2024-04-16 | 33.02 | 33.02 | 30.95 | 31.09 | 28.93 | qfq | 1,670,572 | 52,489,049 | -6.21% |
| 2024-04-15 | 34.10 | 35.05 | 33.01 | 33.15 | 30.85 | qfq | 1,732,426 | 58,370,480 | -4.60% |
| 2024-04-12 | 33.70 | 36.20 | 33.70 | 34.75 | 32.33 | qfq | 1,518,869 | 52,944,276 | 2.06% |
| 2024-04-11 | 34.59 | 34.80 | 33.85 | 34.05 | 31.68 | qfq | 1,170,666 | 39,983,217 | -1.30% |
| 2024-04-10 | 35.44 | 35.80 | 34.32 | 34.50 | 32.10 | qfq | 1,074,300 | 37,639,003 | -3.44% |
| 2024-04-09 | 34.28 | 35.85 | 33.71 | 35.73 | 33.25 | qfq | 1,681,489 | 58,588,928 | 4.14% |
| 2024-04-08 | 35.50 | 35.80 | 33.69 | 34.31 | 31.92 | qfq | 2,065,878 | 71,156,938 | -4.64% |
| 2024-04-03 | 36.90 | 37.18 | 35.82 | 35.98 | 33.48 | qfq | 1,141,065 | 41,301,477 | -2.49% |
| 2024-04-02 | 37.36 | 37.36 | 36.51 | 36.90 | 34.33 | qfq | 880,595 | 32,397,226 | -1.36% |
| 2024-04-01 | 36.32 | 37.46 | 36.23 | 37.41 | 34.81 | qfq | 1,010,987 | 37,380,203 | 3.49% |
| 2024-03-29 | 36.28 | 36.82 | 35.71 | 36.15 | 33.64 | qfq | 852,747 | 30,826,604 | -0.36% |
| 2024-03-28 | 36.16 | 36.78 | 35.58 | 36.28 | 33.76 | qfq | 1,339,517 | 48,753,780 | 0.33% |
| 2024-03-27 | 37.34 | 37.69 | 36.09 | 36.16 | 33.65 | qfq | 1,222,738 | 44,844,782 | -3.55% |
| 2024-03-26 | 37.30 | 38.00 | 36.78 | 37.49 | 34.88 | qfq | 1,685,453 | 62,876,015 | 0.51% |
| 2024-03-25 | 39.17 | 39.61 | 37.26 | 37.30 | 34.71 | qfq | 1,678,355 | 64,289,674 | -4.14% |
| 2024-03-22 | 42.13 | 42.13 | 38.90 | 38.91 | 36.20 | qfq | 2,716,859 | 108,065,145 | -7.64% |
| 2024-03-21 | 42.85 | 43.36 | 41.38 | 42.13 | 39.20 | qfq | 1,657,659 | 69,899,300 | -2.25% |
| 2024-03-20 | 41.49 | 44.80 | 41.21 | 43.10 | 40.10 | qfq | 2,551,512 | 109,554,120 | 3.63% |
| 2024-03-19 | 42.28 | 42.64 | 41.51 | 41.59 | 38.70 | qfq | 1,296,670 | 54,247,558 | -2.55% |
| 2024-03-18 | 41.17 | 42.70 | 40.25 | 42.68 | 39.71 | qfq | 2,278,307 | 95,096,132 | 3.97% |
| 2024-03-15 | 41.61 | 42.95 | 40.45 | 41.05 | 38.20 | qfq | 1,889,394 | 77,879,023 | -1.37% |
| 2024-03-14 | 43.62 | 45.48 | 41.23 | 41.62 | 38.73 | qfq | 3,182,099 | 137,499,565 | 0.22% |
| 2024-03-13 | 41.99 | 41.99 | 40.28 | 41.53 | 38.64 | qfq | 980,899 | 40,326,653 | -0.48% |
| 2024-03-12 | 40.50 | 42.20 | 40.50 | 41.73 | 38.83 | qfq | 1,308,221 | 54,325,839 | 3.86% |
| 2024-03-11 | 39.05 | 40.42 | 38.72 | 40.18 | 37.39 | qfq | 878,661 | 34,866,278 | 2.95% |
| 2024-03-08 | 39.27 | 39.88 | 38.45 | 39.03 | 36.32 | qfq | 1,094,459 | 42,844,142 | -0.31% |
| 2024-03-07 | 41.09 | 42.09 | 39.01 | 39.15 | 36.43 | qfq | 1,466,868 | 59,136,886 | -5.02% |
| 2024-03-06 | 41.80 | 42.20 | 40.32 | 41.22 | 38.35 | qfq | 900,931 | 37,124,677 | -1.39% |
| 2024-03-05 | 43.98 | 43.98 | 41.65 | 41.80 | 38.89 | qfq | 1,175,486 | 49,739,080 | -5.17% |
| 2024-03-04 | 41.41 | 44.22 | 41.41 | 44.08 | 41.02 | qfq | 1,923,998 | 83,853,185 | 5.53% |
| 2024-03-01 | 42.00 | 42.50 | 41.22 | 41.77 | 38.87 | qfq | 1,052,698 | 43,890,286 | -0.67% |
| 2024-02-29 | 41.00 | 42.66 | 40.50 | 42.05 | 39.13 | qfq | 1,429,672 | 59,585,589 | 0.02% |
| 2024-02-28 | 43.69 | 46.24 | 41.97 | 42.04 | 39.12 | qfq | 1,697,064 | 75,131,587 | -3.47% |
| 2024-02-27 | 43.38 | 44.12 | 42.52 | 43.55 | 40.52 | qfq | 1,596,168 | 68,732,920 | -1.47% |
| 2024-02-26 | 42.00 | 44.99 | 41.57 | 44.20 | 41.13 | qfq | 1,364,090 | 59,804,298 | 5.24% |
| 2024-02-23 | 42.38 | 42.38 | 41.00 | 42.00 | 39.08 | qfq | 541,428 | 22,484,686 | 0.60% |
| 2024-02-22 | 40.38 | 41.83 | 40.13 | 41.75 | 38.85 | qfq | 668,035 | 27,495,149 | 2.83% |
| 2024-02-21 | 40.38 | 42.25 | 39.66 | 40.60 | 37.78 | qfq | 1,084,466 | 44,892,003 | -0.64% |
| 2024-02-20 | 40.83 | 41.39 | 39.88 | 40.86 | 38.02 | qfq | 592,201 | 24,218,098 | 0.52% |
| 2024-02-19 | 39.96 | 41.87 | 39.41 | 40.65 | 37.82 | qfq | 808,998 | 32,961,691 | 1.68% |
| 2024-02-08 | 36.64 | 41.98 | 35.51 | 39.98 | 37.20 | qfq | 1,177,196 | 45,524,079 | 8.91% |
| 2024-02-07 | 37.03 | 38.94 | 36.24 | 36.71 | 34.16 | qfq | 1,079,972 | 40,392,858 | -1.45% |
| 2024-02-06 | 35.29 | 38.31 | 33.00 | 37.25 | 34.66 | qfq | 1,138,537 | 41,037,521 | 6.43% |
| 2024-02-05 | 37.00 | 37.58 | 32.00 | 35.00 | 32.57 | qfq | 1,790,714 | 62,514,960 | -8.23% |
| 2024-02-02 | 40.69 | 40.81 | 36.92 | 38.14 | 35.49 | qfq | 963,600 | 37,208,871 | -5.76% |
| 2024-02-01 | 39.82 | 41.04 | 39.09 | 40.47 | 37.66 | qfq | 987,497 | 39,721,944 | 1.48% |
| 2024-01-31 | 42.99 | 43.20 | 39.73 | 39.88 | 37.11 | qfq | 1,010,788 | 41,427,922 | -6.60% |
| 2024-01-30 | 43.01 | 43.80 | 42.56 | 42.70 | 39.73 | qfq | 677,020 | 29,302,027 | -1.39% |
| 2024-01-29 | 44.73 | 45.75 | 43.20 | 43.30 | 40.29 | qfq | 1,015,672 | 44,961,117 | -3.13% |
| 2024-01-26 | 48.80 | 49.35 | 44.57 | 44.70 | 41.59 | qfq | 1,633,910 | 75,632,708 | -8.40% |
| 2024-01-25 | 45.50 | 48.98 | 45.21 | 48.80 | 45.41 | qfq | 815,986 | 38,757,146 | 7.11% |
| 2024-01-24 | 46.46 | 46.79 | 43.67 | 45.56 | 42.39 | qfq | 594,487 | 26,772,602 | -0.87% |
| 2024-01-23 | 45.00 | 46.98 | 44.88 | 45.96 | 42.76 | qfq | 396,251 | 18,129,650 | 0.59% |
| 2024-01-22 | 48.82 | 48.82 | 44.82 | 45.69 | 42.51 | qfq | 1,163,817 | 54,516,807 | -6.41% |
| 2024-01-19 | 50.71 | 50.95 | 48.82 | 48.82 | 45.43 | qfq | 639,994 | 31,768,440 | -3.80% |
| 2024-01-18 | 51.21 | 51.54 | 49.10 | 50.75 | 47.22 | qfq | 1,021,540 | 51,011,135 | -1.82% |
| 2024-01-17 | 52.52 | 52.98 | 51.52 | 51.69 | 48.10 | qfq | 607,538 | 31,760,318 | -1.66% |
| 2024-01-16 | 52.09 | 52.99 | 51.33 | 52.56 | 48.91 | qfq | 600,060 | 31,136,683 | 0.90% |
| 2024-01-15 | 51.78 | 53.60 | 51.53 | 52.09 | 48.47 | qfq | 565,802 | 29,734,289 | -0.08% |
| 2024-01-12 | 52.53 | 52.70 | 51.41 | 52.13 | 48.51 | qfq | 739,334 | 38,498,977 | -0.38% |
| 2024-01-11 | 52.00 | 53.99 | 51.00 | 52.33 | 48.69 | qfq | 984,115 | 51,575,695 | 2.93% |
| 2024-01-10 | 50.39 | 52.11 | 50.10 | 50.84 | 47.31 | qfq | 1,108,960 | 56,343,994 | -0.53% |
| 2024-01-09 | 50.98 | 51.65 | 50.20 | 51.11 | 47.56 | qfq | 518,167 | 26,423,136 | 0.93% |
| 2024-01-08 | 51.26 | 52.75 | 50.49 | 50.64 | 47.12 | qfq | 689,535 | 35,113,807 | -2.35% |
| 2024-01-05 | 54.70 | 54.79 | 51.79 | 51.86 | 48.25 | qfq | 996,870 | 52,730,331 | -5.86% |
| 2024-01-04 | 53.60 | 55.68 | 52.76 | 55.09 | 51.26 | qfq | 758,804 | 41,045,078 | 2.06% |
| 2024-01-03 | 54.65 | 55.71 | 53.80 | 53.98 | 50.23 | qfq | 704,602 | 38,462,253 | -1.96% |
| 2024-01-02 | 55.49 | 56.00 | 54.34 | 55.06 | 51.23 | qfq | 771,319 | 42,499,626 | -0.79% |
| 2023-12-29 | 53.00 | 56.18 | 52.60 | 55.50 | 51.64 | qfq | 1,618,639 | 89,495,340 | 4.56% |
| 2023-12-28 | 50.48 | 53.48 | 50.05 | 53.08 | 49.39 | qfq | 1,257,017 | 65,647,913 | 5.15% |
| 2023-12-27 | 50.64 | 51.29 | 50.23 | 50.48 | 46.97 | qfq | 495,457 | 25,120,757 | 0.06% |
| 2023-12-26 | 50.62 | 50.80 | 49.94 | 50.45 | 46.94 | qfq | 599,762 | 30,202,700 | -0.49% |
| 2023-12-25 | 51.73 | 52.19 | 49.87 | 50.70 | 47.18 | qfq | 859,247 | 43,602,724 | -2.12% |
| 2023-12-22 | 52.85 | 53.00 | 51.50 | 51.80 | 48.20 | qfq | 776,155 | 40,486,898 | -1.89% |
| 2023-12-21 | 52.82 | 53.33 | 52.00 | 52.80 | 49.13 | qfq | 760,535 | 40,053,857 | -0.09% |
| 2023-12-20 | 53.68 | 54.25 | 52.62 | 52.85 | 49.18 | qfq | 618,637 | 32,892,407 | -0.99% |
| 2023-12-19 | 54.15 | 54.64 | 53.00 | 53.38 | 49.67 | qfq | 786,888 | 42,196,966 | -1.33% |
| 2023-12-18 | 55.54 | 56.12 | 54.00 | 54.10 | 50.34 | qfq | 1,461,787 | 80,312,495 | -3.55% |
| 2023-12-15 | 57.69 | 58.30 | 55.55 | 56.09 | 52.19 | qfq | 880,995 | 49,847,147 | -1.84% |
| 2023-12-14 | 58.10 | 60.37 | 57.02 | 57.14 | 53.17 | qfq | 707,118 | 41,485,201 | -1.57% |
| 2023-12-13 | 58.55 | 59.00 | 58.04 | 58.05 | 54.01 | qfq | 520,124 | 30,465,029 | -1.02% |
| 2023-12-12 | 59.00 | 59.66 | 58.58 | 58.65 | 54.57 | qfq | 363,746 | 21,420,903 | -1.06% |
| 2023-12-11 | 57.74 | 59.29 | 55.96 | 59.28 | 55.16 | qfq | 1,026,838 | 59,411,346 | 4.00% |
| 2023-12-08 | 57.42 | 58.27 | 56.93 | 57.00 | 53.04 | qfq | 876,816 | 50,323,492 | -0.71% |
| 2023-12-07 | 58.90 | 59.56 | 57.20 | 57.41 | 53.42 | qfq | 787,360 | 45,469,082 | -2.96% |
| 2023-12-06 | 58.85 | 60.32 | 58.20 | 59.16 | 55.05 | qfq | 586,517 | 34,784,489 | 0.20% |
| 2023-12-05 | 58.50 | 59.92 | 57.81 | 59.04 | 54.94 | qfq | 998,928 | 58,895,277 | 0.49% |
| 2023-12-04 | 61.39 | 61.39 | 57.39 | 58.75 | 54.67 | qfq | 1,808,625 | 106,143,443 | -4.41% |
| 2023-12-01 | 62.30 | 62.74 | 60.52 | 61.46 | 57.19 | qfq | 794,602 | 48,757,401 | -1.32% |
| 2023-11-30 | 62.39 | 63.48 | 61.21 | 62.28 | 57.95 | qfq | 762,686 | 47,387,896 | -0.05% |
| 2023-11-29 | 62.32 | 63.22 | 61.90 | 62.31 | 57.98 | qfq | 910,024 | 56,963,859 | -0.50% |
| 2023-11-28 | 60.70 | 62.95 | 60.70 | 62.62 | 58.27 | qfq | 925,798 | 57,633,432 | 1.20% |
| 2023-11-27 | 61.13 | 61.96 | 59.56 | 61.88 | 57.58 | qfq | 980,455 | 59,552,969 | 1.21% |
| 2023-11-24 | 62.89 | 63.09 | 60.82 | 61.14 | 56.89 | qfq | 1,044,696 | 63,928,879 | -2.77% |
| 2023-11-23 | 62.88 | 63.47 | 62.63 | 62.88 | 58.51 | qfq | 792,951 | 49,903,942 | -0.24% |
| 2023-11-22 | 64.00 | 64.00 | 62.98 | 63.03 | 58.65 | qfq | 701,177 | 44,365,721 | -1.88% |
| 2023-11-21 | 63.94 | 65.92 | 63.28 | 64.24 | 59.77 | qfq | 1,594,922 | 102,960,967 | 0.47% |
| 2023-11-20 | 64.48 | 64.48 | 62.62 | 63.94 | 59.49 | qfq | 893,079 | 56,733,992 | 0.05% |
| 2023-11-17 | 63.60 | 64.33 | 63.00 | 63.91 | 59.47 | qfq | 682,877 | 43,442,275 | 0.33% |
| 2023-11-16 | 64.40 | 64.40 | 62.91 | 63.70 | 59.27 | qfq | 1,006,820 | 63,887,359 | -0.89% |
| 2023-11-15 | 64.99 | 65.97 | 63.38 | 64.27 | 59.80 | qfq | 975,851 | 62,918,256 | 0.22% |
| 2023-11-14 | 64.30 | 64.80 | 63.40 | 64.13 | 59.67 | qfq | 965,222 | 61,732,719 | -0.47% |
| 2023-11-13 | 66.60 | 66.95 | 62.76 | 64.43 | 59.95 | qfq | 2,022,175 | 129,080,119 | -2.17% |
| 2023-11-10 | 65.38 | 67.18 | 64.65 | 65.86 | 61.28 | qfq | 1,038,057 | 68,352,814 | -0.18% |
| 2023-11-09 | 68.50 | 69.62 | 64.83 | 65.98 | 61.39 | qfq | 1,540,424 | 102,446,107 | -3.58% |
| 2023-11-08 | 66.42 | 69.34 | 66.06 | 68.43 | 63.67 | qfq | 2,179,917 | 149,160,918 | 2.82% |
| 2023-11-07 | 65.90 | 67.26 | 64.65 | 66.55 | 61.92 | qfq | 1,593,279 | 105,250,062 | 0.93% |
| 2023-11-06 | 63.42 | 68.20 | 63.00 | 65.94 | 61.36 | qfq | 2,373,973 | 155,604,373 | 5.62% |
| 2023-11-03 | 61.72 | 63.49 | 61.08 | 62.43 | 58.09 | qfq | 1,185,255 | 74,428,193 | 1.02% |
| 2023-11-02 | 62.68 | 63.20 | 61.49 | 61.80 | 57.50 | qfq | 916,416 | 57,076,158 | -0.55% |
| 2023-11-01 | 65.50 | 65.54 | 62.08 | 62.14 | 57.82 | qfq | 1,792,250 | 113,239,644 | -5.33% |
| 2023-10-31 | 64.61 | 67.88 | 63.33 | 65.64 | 61.08 | qfq | 1,803,341 | 119,046,275 | 1.72% |
| 2023-10-30 | 61.88 | 66.69 | 61.82 | 64.53 | 60.04 | qfq | 2,868,569 | 184,023,283 | -3.24% |
| 2023-10-27 | 64.77 | 68.54 | 63.30 | 66.69 | 62.05 | qfq | 1,373,690 | 90,805,195 | 2.71% |
| 2023-10-26 | 63.00 | 65.65 | 62.55 | 64.93 | 60.42 | qfq | 1,066,089 | 68,156,768 | 2.12% |
| 2023-10-25 | 66.48 | 66.49 | 62.82 | 63.58 | 59.16 | qfq | 1,104,287 | 70,804,211 | -3.67% |
| 2023-10-24 | 65.54 | 66.97 | 64.33 | 66.00 | 61.41 | qfq | 653,807 | 42,860,989 | 0.82% |
| 2023-10-23 | 67.00 | 67.26 | 64.30 | 65.46 | 60.91 | qfq | 918,661 | 60,399,751 | -2.50% |
| 2023-10-20 | 67.80 | 67.80 | 66.00 | 67.14 | 62.47 | qfq | 700,394 | 46,828,153 | -1.99% |
| 2023-10-19 | 67.10 | 69.10 | 66.62 | 68.50 | 63.74 | qfq | 959,840 | 65,204,469 | 0.59% |
| 2023-10-18 | 68.28 | 69.70 | 66.84 | 68.10 | 63.37 | qfq | 883,883 | 60,302,680 | -1.55% |
| 2023-10-17 | 69.40 | 70.50 | 67.73 | 69.17 | 64.36 | qfq | 1,260,156 | 86,563,813 | -1.72% |
| 2023-10-16 | 75.00 | 75.30 | 69.90 | 70.38 | 65.49 | qfq | 2,029,732 | 145,462,164 | -6.56% |
| 2023-10-13 | 73.32 | 75.99 | 73.11 | 75.32 | 70.08 | qfq | 1,664,149 | 125,229,106 | 1.47% |
| 2023-10-12 | 76.88 | 76.88 | 73.00 | 74.23 | 69.07 | qfq | 1,829,223 | 136,001,950 | -1.22% |
| 2023-10-11 | 68.46 | 76.12 | 68.25 | 75.15 | 69.93 | qfq | 3,029,638 | 223,534,708 | 10.11% |
| 2023-10-10 | 69.12 | 71.36 | 68.24 | 68.25 | 63.51 | qfq | 1,430,918 | 99,734,951 | -1.87% |
| 2023-10-09 | 71.00 | 71.71 | 68.30 | 69.55 | 64.71 | qfq | 1,773,404 | 123,575,083 | -3.40% |
| 2023-09-28 | 64.16 | 73.72 | 64.16 | 72.00 | 66.99 | qfq | 3,455,089 | 240,645,354 | 11.15% |
| 2023-09-27 | 61.34 | 65.88 | 61.34 | 64.78 | 60.28 | qfq | 1,599,957 | 102,219,890 | 4.81% |
| 2023-09-26 | 61.52 | 62.75 | 61.30 | 61.81 | 57.51 | qfq | 802,894 | 49,747,244 | -0.93% |
| 2023-09-25 | 60.90 | 63.05 | 60.03 | 62.39 | 58.05 | qfq | 1,136,062 | 70,099,296 | 2.09% |
| 2023-09-22 | 61.30 | 61.30 | 59.98 | 61.11 | 56.86 | qfq | 935,934 | 56,858,256 | -0.31% |
| 2023-09-21 | 60.00 | 61.93 | 58.97 | 61.30 | 57.04 | qfq | 1,653,794 | 100,056,231 | 2.80% |
| 2023-09-20 | 59.98 | 62.99 | 59.56 | 59.63 | 55.48 | qfq | 2,094,261 | 127,663,853 | 2.30% |
| 2023-09-19 | 59.34 | 60.20 | 57.30 | 58.29 | 54.24 | qfq | 1,215,010 | 70,835,945 | -2.54% |
| 2023-09-18 | 57.13 | 61.48 | 57.13 | 59.81 | 55.65 | qfq | 2,183,636 | 131,472,364 | 3.46% |
| 2023-09-15 | 58.80 | 60.25 | 57.41 | 57.81 | 53.79 | qfq | 2,695,015 | 158,555,383 | -2.17% |
| 2023-09-14 | 67.08 | 68.10 | 58.41 | 59.09 | 54.98 | qfq | 2,939,248 | 180,835,173 | -13.70% |
| 2023-09-13 | 70.96 | 70.96 | 67.17 | 68.47 | 63.71 | qfq | 970,014 | 66,211,760 | -3.47% |
| 2023-09-12 | 72.45 | 72.67 | 70.12 | 70.93 | 66.00 | qfq | 457,233 | 32,599,765 | -2.10% |
| 2023-09-11 | 70.20 | 73.80 | 70.00 | 72.45 | 67.41 | qfq | 597,690 | 43,518,418 | 2.65% |
| 2023-09-08 | 70.15 | 71.75 | 69.21 | 70.58 | 65.67 | qfq | 205,316 | 14,524,802 | -0.13% |
| 2023-09-07 | 71.58 | 72.60 | 70.33 | 70.67 | 65.76 | qfq | 361,163 | 25,722,611 | -2.30% |
| 2023-09-06 | 72.16 | 72.60 | 71.33 | 72.33 | 67.30 | qfq | 288,368 | 20,755,281 | 0.25% |
| 2023-09-05 | 72.10 | 73.91 | 71.91 | 72.15 | 67.13 | qfq | 317,195 | 23,068,478 | -1.42% |
| 2023-09-04 | 72.80 | 74.30 | 71.30 | 73.19 | 68.10 | qfq | 652,049 | 47,426,251 | 0.66% |
| 2023-09-01 | 74.26 | 74.26 | 71.30 | 72.71 | 67.65 | qfq | 781,432 | 56,464,933 | -1.61% |
| 2023-08-31 | 76.44 | 76.44 | 72.89 | 73.90 | 68.76 | qfq | 776,286 | 57,311,843 | -2.81% |
| 2023-08-30 | 73.61 | 76.38 | 72.75 | 76.04 | 70.75 | qfq | 774,124 | 57,920,912 | 2.58% |
| 2023-08-29 | 67.25 | 75.00 | 67.03 | 74.13 | 68.98 | qfq | 1,237,887 | 89,004,680 | 7.75% |
| 2023-08-28 | 71.60 | 73.50 | 66.50 | 68.80 | 64.02 | qfq | 912,185 | 62,576,810 | 3.79% |
| 2023-08-25 | 68.11 | 69.20 | 66.00 | 66.29 | 61.68 | qfq | 591,434 | 39,973,496 | -3.23% |
| 2023-08-24 | 64.05 | 71.20 | 62.85 | 68.50 | 63.74 | qfq | 1,000,010 | 66,836,029 | 6.61% |
| 2023-08-23 | 66.79 | 67.40 | 64.23 | 64.25 | 59.78 | qfq | 608,458 | 39,568,952 | -4.48% |
| 2023-08-22 | 67.96 | 68.88 | 65.55 | 67.26 | 62.58 | qfq | 653,959 | 43,441,148 | 0.57% |
| 2023-08-21 | 67.70 | 68.90 | 66.65 | 66.88 | 62.23 | qfq | 441,950 | 29,860,823 | -1.50% |
| 2023-08-18 | 69.83 | 69.94 | 67.71 | 67.90 | 63.18 | qfq | 767,623 | 52,619,641 | -3.85% |
| 2023-08-17 | 72.57 | 72.57 | 68.41 | 70.62 | 65.71 | qfq | 1,245,122 | 87,427,414 | 0.80% |
| 2023-08-16 | 68.80 | 72.50 | 67.68 | 70.06 | 65.19 | qfq | 1,508,444 | 107,103,730 | 1.99% |
| 2023-08-15 | 68.84 | 70.98 | 67.05 | 68.69 | 63.91 | qfq | 1,077,903 | 73,444,212 | -0.22% |
| 2023-08-14 | 68.40 | 69.65 | 66.36 | 68.84 | 64.05 | qfq | 904,422 | 61,805,530 | -0.81% |
| 2023-08-11 | 71.69 | 73.45 | 69.30 | 69.40 | 64.58 | qfq | 1,363,871 | 97,201,647 | -3.03% |
| 2023-08-10 | 71.17 | 72.19 | 69.30 | 71.57 | 66.59 | qfq | 1,714,572 | 120,993,431 | -1.35% |
| 2023-08-09 | 66.52 | 72.78 | 66.45 | 72.55 | 67.51 | qfq | 3,050,004 | 214,126,127 | 8.62% |
| 2023-08-08 | 64.16 | 69.60 | 63.47 | 66.79 | 62.15 | qfq | 2,502,804 | 166,576,209 | 4.87% |
| 2023-08-07 | 67.00 | 67.50 | 63.38 | 63.69 | 59.26 | qfq | 1,766,621 | 114,970,163 | -4.47% |
| 2023-08-04 | 70.61 | 71.00 | 66.63 | 66.67 | 62.03 | qfq | 2,158,628 | 146,273,148 | -5.70% |
| 2023-08-03 | 75.98 | 75.98 | 66.55 | 70.70 | 65.78 | qfq | 3,548,143 | 251,100,613 | -7.56% |
| 2023-08-02 | 76.84 | 79.83 | 75.50 | 76.48 | 71.16 | qfq | 1,774,452 | 136,230,635 | -1.35% |
| 2023-08-01 | 71.26 | 82.75 | 70.05 | 77.53 | 72.14 | qfq | 4,143,834 | 324,449,026 | 5.92% |
| 2023-07-31 | 65.51 | 77.22 | 65.51 | 73.20 | 68.11 | qfq | 4,104,014 | 310,940,326 | 13.75% |
| 2023-07-28 | 63.73 | 64.51 | 62.10 | 64.35 | 59.88 | qfq | 721,568 | 45,684,998 | 0.48% |
| 2023-07-27 | 64.11 | 64.88 | 62.98 | 64.04 | 59.59 | qfq | 896,898 | 57,475,394 | -0.12% |
| 2023-07-26 | 61.14 | 65.80 | 60.18 | 64.12 | 59.66 | qfq | 1,723,877 | 108,914,097 | 5.22% |
| 2023-07-25 | 62.20 | 62.43 | 60.06 | 60.94 | 56.70 | qfq | 1,106,056 | 67,420,324 | -0.72% |
| 2023-07-24 | 62.46 | 63.10 | 59.68 | 61.38 | 57.11 | qfq | 1,789,792 | 109,411,700 | -1.87% |
| 2023-07-21 | 63.50 | 64.20 | 61.61 | 62.55 | 58.20 | qfq | 2,039,786 | 128,122,036 | -3.02% |
| 2023-07-20 | 70.00 | 74.00 | 61.78 | 64.50 | 60.02 | qfq | 4,347,777 | 282,002,000 | -12.15% |
| 2023-07-19 | 75.93 | 76.70 | 73.13 | 73.42 | 68.32 | qfq | 430,108 | 31,980,168 | -2.41% |
| 2023-07-18 | 77.17 | 77.17 | 74.18 | 75.23 | 70.00 | qfq | 495,065 | 37,224,575 | -1.34% |
| 2023-07-17 | 79.83 | 79.83 | 75.58 | 76.25 | 70.95 | qfq | 817,069 | 62,674,969 | -3.38% |