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
ST诺泰688076.SH
最近收盘价28.002026-07-17
最近交易日2026-07-17
成交量（股）3,169,780
成交额（元）90,082,131
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 29.20 | 29.30 | 27.72 | 28.00 | 28.00 | qfq | 3,169,780 | 90,082,131 | -4.18% |
| 2026-07-16 | 29.11 | 29.66 | 28.45 | 29.22 | 29.22 | qfq | 3,264,013 | 95,072,323 | 0.38% |
| 2026-07-15 | 28.46 | 29.80 | 28.45 | 29.11 | 29.11 | qfq | 3,624,425 | 106,205,661 | 2.28% |
| 2026-07-14 | 28.04 | 28.50 | 28.04 | 28.46 | 28.46 | qfq | 1,549,752 | 43,867,625 | 0.28% |
| 2026-07-13 | 28.58 | 29.08 | 28.02 | 28.38 | 28.38 | qfq | 2,072,209 | 59,169,521 | -0.56% |
| 2026-07-10 | 28.24 | 29.26 | 27.90 | 28.54 | 28.54 | qfq | 2,647,832 | 75,909,014 | 0.85% |
| 2026-07-09 | 28.03 | 28.93 | 28.02 | 28.30 | 28.30 | qfq | 1,922,656 | 54,381,864 | -0.53% |
| 2026-07-08 | 28.90 | 29.32 | 28.30 | 28.45 | 28.45 | qfq | 1,877,807 | 53,939,197 | -0.91% |
| 2026-07-07 | 30.01 | 30.01 | 28.67 | 28.71 | 28.71 | qfq | 3,384,749 | 98,351,038 | -4.97% |
| 2026-07-06 | 29.98 | 30.76 | 29.42 | 30.21 | 30.21 | qfq | 5,200,897 | 156,752,288 | 2.79% |
| 2026-07-03 | 30.00 | 30.18 | 28.88 | 29.39 | 29.39 | qfq | 4,596,895 | 135,522,592 | -0.14% |
| 2026-07-02 | 28.30 | 29.90 | 28.30 | 29.43 | 29.43 | qfq | 6,216,755 | 182,815,352 | 5.48% |
| 2026-07-01 | 26.90 | 27.90 | 26.52 | 27.90 | 27.90 | qfq | 3,447,581 | 94,404,215 | 3.72% |
| 2026-06-30 | 27.53 | 27.53 | 26.67 | 26.90 | 26.90 | qfq | 2,520,570 | 67,856,430 | -2.47% |
| 2026-06-29 | 26.24 | 27.92 | 25.70 | 27.58 | 27.58 | qfq | 4,234,967 | 114,503,708 | 5.07% |
| 2026-06-26 | 26.70 | 27.49 | 26.19 | 26.25 | 26.25 | qfq | 1,946,627 | 51,568,629 | -1.72% |
| 2026-06-25 | 27.80 | 27.80 | 26.55 | 26.71 | 26.71 | qfq | 3,732,835 | 100,564,618 | -4.57% |
| 2026-06-24 | 27.88 | 28.70 | 27.50 | 27.99 | 27.99 | qfq | 3,378,047 | 95,222,482 | 0.97% |
| 2026-06-23 | 26.93 | 28.75 | 26.83 | 27.72 | 27.72 | qfq | 4,052,032 | 113,534,778 | 3.66% |
| 2026-06-22 | 27.06 | 27.40 | 26.20 | 26.74 | 26.74 | qfq | 2,876,268 | 76,549,896 | -2.52% |
| 2026-06-18 | 27.14 | 27.77 | 26.68 | 27.43 | 27.43 | qfq | 2,070,120 | 56,363,902 | 1.07% |
| 2026-06-17 | 27.77 | 27.77 | 26.95 | 27.14 | 27.14 | qfq | 1,621,347 | 44,300,344 | -2.13% |
| 2026-06-16 | 28.09 | 28.09 | 27.56 | 27.73 | 27.73 | qfq | 1,562,341 | 43,414,358 | -1.28% |
| 2026-06-15 | 27.56 | 28.38 | 27.26 | 28.09 | 28.09 | qfq | 1,961,782 | 54,619,229 | 3.04% |
| 2026-06-12 | 27.28 | 27.60 | 27.08 | 27.26 | 27.26 | qfq | 1,389,737 | 38,009,212 | 0.04% |
| 2026-06-11 | 27.68 | 27.71 | 26.94 | 27.25 | 26.90 | qfq | 1,770,804 | 48,099,275 | -1.73% |
| 2026-06-10 | 28.11 | 28.57 | 27.68 | 27.73 | 27.37 | qfq | 1,431,886 | 40,058,463 | -1.63% |
| 2026-06-09 | 28.23 | 28.37 | 28.09 | 28.19 | 27.83 | qfq | 1,069,113 | 30,121,186 | -0.07% |
| 2026-06-08 | 28.68 | 28.90 | 28.20 | 28.21 | 27.85 | qfq | 1,893,857 | 53,878,368 | -2.46% |
| 2026-06-05 | 29.29 | 29.29 | 28.68 | 28.92 | 28.55 | qfq | 1,630,751 | 47,364,773 | 0.77% |
| 2026-06-04 | 29.09 | 29.18 | 28.63 | 28.70 | 28.33 | qfq | 1,694,392 | 48,869,191 | -1.58% |
| 2026-06-03 | 29.40 | 29.43 | 29.16 | 29.16 | 28.79 | qfq | 1,867,949 | 54,607,611 | -1.35% |
| 2026-06-02 | 30.06 | 30.06 | 29.48 | 29.56 | 29.18 | qfq | 1,532,867 | 45,350,040 | -1.66% |
| 2026-06-01 | 30.00 | 30.30 | 29.59 | 30.06 | 29.67 | qfq | 1,530,717 | 46,012,314 | 0.74% |
| 2026-05-29 | 29.62 | 30.40 | 29.52 | 29.84 | 29.46 | qfq | 2,327,798 | 69,362,334 | 0.51% |
| 2026-05-28 | 29.72 | 29.90 | 29.29 | 29.69 | 29.31 | qfq | 1,827,668 | 53,886,640 | -0.13% |
| 2026-05-27 | 30.42 | 30.42 | 29.60 | 29.73 | 29.35 | qfq | 2,372,716 | 71,040,360 | -2.36% |
| 2026-05-26 | 30.92 | 30.99 | 30.28 | 30.45 | 30.06 | qfq | 1,887,332 | 57,502,519 | -2.15% |
| 2026-05-25 | 30.73 | 31.58 | 29.97 | 31.12 | 30.72 | qfq | 3,564,321 | 108,994,153 | 1.93% |
| 2026-05-22 | 30.69 | 30.85 | 30.18 | 30.53 | 30.14 | qfq | 2,031,224 | 61,818,184 | -0.07% |
| 2026-05-21 | 30.81 | 31.46 | 30.47 | 30.55 | 30.16 | qfq | 1,928,926 | 59,908,108 | -1.23% |
| 2026-05-20 | 31.44 | 31.66 | 30.86 | 30.93 | 30.53 | qfq | 1,758,186 | 54,814,158 | -1.53% |
| 2026-05-19 | 31.19 | 31.66 | 30.89 | 31.41 | 31.01 | qfq | 1,918,010 | 60,206,766 | 1.39% |
| 2026-05-18 | 31.37 | 31.37 | 30.75 | 30.98 | 30.58 | qfq | 1,854,661 | 57,304,243 | -0.99% |
| 2026-05-15 | 31.30 | 31.95 | 31.13 | 31.29 | 30.89 | qfq | 1,940,402 | 61,154,543 | -0.51% |
| 2026-05-14 | 32.06 | 32.45 | 31.40 | 31.45 | 31.05 | qfq | 3,038,125 | 96,376,681 | -2.39% |
| 2026-05-13 | 32.50 | 32.70 | 32.07 | 32.22 | 31.81 | qfq | 2,315,268 | 74,996,031 | -1.32% |
| 2026-05-12 | 32.38 | 33.28 | 32.38 | 32.65 | 32.23 | qfq | 3,684,164 | 121,204,772 | 0.65% |
| 2026-05-11 | 31.90 | 32.88 | 31.80 | 32.44 | 32.02 | qfq | 3,931,478 | 127,595,627 | 1.06% |
| 2026-05-08 | 30.11 | 32.20 | 29.95 | 32.10 | 31.69 | qfq | 6,836,214 | 215,478,883 | 7.18% |
| 2026-05-07 | 29.90 | 30.20 | 29.75 | 29.95 | 29.57 | qfq | 1,666,028 | 49,934,310 | 0.17% |
| 2026-05-06 | 29.71 | 29.99 | 29.59 | 29.90 | 29.52 | qfq | 2,272,778 | 67,656,320 | 0.57% |
| 2026-04-30 | 29.59 | 29.99 | 29.58 | 29.73 | 29.35 | qfq | 2,061,113 | 61,374,804 | 1.75% |
| 2026-04-29 | 29.00 | 29.29 | 28.87 | 29.22 | 28.84 | qfq | 1,348,509 | 39,210,765 | 0.62% |
| 2026-04-28 | 29.70 | 29.70 | 29.04 | 29.04 | 28.67 | qfq | 1,631,141 | 47,775,373 | -1.09% |
| 2026-04-27 | 28.71 | 29.38 | 28.71 | 29.36 | 28.98 | qfq | 1,780,582 | 51,956,775 | 1.35% |
| 2026-04-24 | 29.23 | 29.45 | 28.81 | 28.97 | 28.60 | qfq | 2,052,401 | 59,689,752 | -0.96% |
| 2026-04-23 | 29.65 | 29.74 | 29.07 | 29.25 | 28.87 | qfq | 2,260,764 | 66,222,348 | -1.35% |
| 2026-04-22 | 30.11 | 30.19 | 29.33 | 29.65 | 29.27 | qfq | 3,251,739 | 96,592,454 | -1.53% |
| 2026-04-21 | 30.50 | 30.85 | 30.01 | 30.11 | 29.72 | qfq | 1,803,786 | 54,601,058 | -1.31% |
| 2026-04-20 | 30.02 | 30.89 | 30.02 | 30.51 | 30.12 | qfq | 2,598,684 | 78,808,183 | -0.29% |
| 2026-04-17 | 30.70 | 30.80 | 30.01 | 30.60 | 30.21 | qfq | 2,547,120 | 77,334,196 | -0.33% |
| 2026-04-16 | 30.88 | 31.10 | 30.62 | 30.70 | 30.31 | qfq | 1,993,027 | 61,295,393 | -0.74% |
| 2026-04-15 | 31.40 | 31.51 | 30.80 | 30.93 | 30.53 | qfq | 1,707,283 | 53,039,776 | 0.00% |
| 2026-04-14 | 31.10 | 31.30 | 30.64 | 30.93 | 30.53 | qfq | 2,442,346 | 75,316,951 | -0.32% |
| 2026-04-13 | 30.70 | 32.21 | 30.50 | 31.03 | 30.63 | qfq | 4,193,991 | 132,407,524 | 1.07% |
| 2026-04-10 | 29.81 | 31.10 | 29.81 | 30.70 | 30.31 | qfq | 4,120,321 | 125,789,319 | 2.92% |
| 2026-04-09 | 29.90 | 30.67 | 29.68 | 29.83 | 29.45 | qfq | 2,753,489 | 82,922,701 | -0.70% |
| 2026-04-08 | 29.49 | 30.18 | 29.21 | 30.04 | 29.65 | qfq | 3,129,892 | 93,190,436 | 4.34% |
| 2026-04-07 | 29.17 | 29.37 | 28.67 | 28.79 | 28.42 | qfq | 1,845,608 | 53,375,372 | -0.79% |
| 2026-04-03 | 29.58 | 29.73 | 29.01 | 29.02 | 28.65 | qfq | 2,599,360 | 76,003,808 | -2.85% |
| 2026-04-02 | 30.19 | 30.72 | 29.58 | 29.87 | 29.49 | qfq | 3,808,669 | 114,375,542 | -1.58% |
| 2026-04-01 | 29.29 | 30.68 | 29.14 | 30.35 | 29.96 | qfq | 5,037,091 | 151,665,224 | 4.40% |
| 2026-03-31 | 28.62 | 29.36 | 28.59 | 29.07 | 28.70 | qfq | 2,733,281 | 79,370,876 | 1.43% |
| 2026-03-30 | 28.80 | 29.24 | 28.49 | 28.66 | 28.29 | qfq | 2,969,547 | 85,464,856 | -1.78% |
| 2026-03-27 | 28.20 | 29.26 | 28.18 | 29.18 | 28.81 | qfq | 2,912,094 | 84,185,034 | 2.67% |
| 2026-03-26 | 29.18 | 29.78 | 28.30 | 28.42 | 28.05 | qfq | 2,531,673 | 73,268,664 | -2.60% |
| 2026-03-25 | 29.00 | 29.48 | 29.00 | 29.18 | 28.81 | qfq | 1,694,238 | 49,415,009 | 0.66% |
| 2026-03-24 | 29.08 | 29.18 | 28.57 | 28.99 | 28.62 | qfq | 2,193,166 | 63,118,511 | 1.33% |
| 2026-03-23 | 29.51 | 30.18 | 28.50 | 28.61 | 28.24 | qfq | 4,071,119 | 119,484,642 | -5.58% |
| 2026-03-20 | 30.67 | 30.89 | 30.19 | 30.30 | 29.91 | qfq | 2,506,128 | 76,453,648 | -0.98% |
| 2026-03-19 | 31.38 | 31.38 | 30.40 | 30.60 | 30.21 | qfq | 3,576,977 | 109,785,530 | -2.95% |
| 2026-03-18 | 31.80 | 31.99 | 31.35 | 31.53 | 31.13 | qfq | 2,139,674 | 67,345,394 | -0.97% |
| 2026-03-17 | 31.98 | 32.78 | 31.83 | 31.84 | 31.43 | qfq | 2,467,860 | 79,711,407 | 0.03% |
| 2026-03-16 | 31.96 | 32.32 | 31.70 | 31.83 | 31.42 | qfq | 1,970,968 | 62,892,407 | -0.78% |
| 2026-03-13 | 32.50 | 32.68 | 31.91 | 32.08 | 31.67 | qfq | 2,583,660 | 83,393,362 | -1.75% |
| 2026-03-12 | 32.89 | 33.29 | 32.20 | 32.65 | 32.23 | qfq | 2,731,324 | 89,525,607 | -0.94% |
| 2026-03-11 | 33.34 | 33.39 | 32.64 | 32.96 | 32.54 | qfq | 2,907,811 | 95,701,864 | -0.87% |
| 2026-03-10 | 33.18 | 33.49 | 32.84 | 33.25 | 32.82 | qfq | 2,660,540 | 88,154,398 | 1.34% |
| 2026-03-09 | 33.55 | 34.06 | 32.78 | 32.81 | 32.39 | qfq | 4,405,002 | 146,357,057 | -2.70% |
| 2026-03-06 | 32.48 | 34.30 | 32.48 | 33.72 | 33.29 | qfq | 5,344,733 | 179,544,864 | 3.79% |
| 2026-03-05 | 33.00 | 33.22 | 32.27 | 32.49 | 32.07 | qfq | 3,041,940 | 99,239,568 | -0.34% |
| 2026-03-04 | 32.22 | 33.03 | 31.43 | 32.60 | 32.18 | qfq | 4,301,404 | 139,537,676 | 2.10% |
| 2026-03-03 | 31.13 | 33.78 | 31.13 | 31.93 | 31.52 | qfq | 8,538,709 | 279,753,781 | 2.80% |
| 2026-03-02 | 32.02 | 32.31 | 31.01 | 31.06 | 30.66 | qfq | 4,525,627 | 142,644,723 | -4.31% |
| 2026-02-27 | 32.18 | 32.46 | 31.60 | 32.46 | 32.04 | qfq | 3,905,559 | 124,816,647 | 0.93% |
| 2026-02-26 | 33.06 | 33.09 | 32.10 | 32.16 | 31.75 | qfq | 4,141,546 | 134,686,155 | -2.69% |
| 2026-02-25 | 32.91 | 33.10 | 32.90 | 33.05 | 32.63 | qfq | 2,332,273 | 77,016,202 | 0.76% |
| 2026-02-24 | 33.50 | 33.53 | 32.76 | 32.80 | 32.38 | qfq | 4,147,170 | 137,077,133 | -2.90% |
| 2026-02-13 | 33.97 | 34.35 | 33.78 | 33.78 | 33.35 | qfq | 2,370,446 | 80,603,114 | -0.79% |
| 2026-02-12 | 34.77 | 34.81 | 34.05 | 34.05 | 33.61 | qfq | 2,268,375 | 77,757,514 | -1.62% |
| 2026-02-11 | 34.63 | 34.82 | 34.56 | 34.61 | 34.17 | qfq | 1,372,434 | 47,524,247 | -0.06% |
| 2026-02-10 | 34.66 | 35.00 | 34.59 | 34.63 | 34.19 | qfq | 1,892,908 | 65,786,635 | -0.06% |
| 2026-02-09 | 34.80 | 35.19 | 34.49 | 34.65 | 34.20 | qfq | 2,714,693 | 94,137,638 | -0.43% |
| 2026-02-06 | 34.95 | 35.28 | 34.61 | 34.80 | 34.35 | qfq | 2,318,822 | 80,983,158 | -0.97% |
| 2026-02-05 | 34.18 | 36.00 | 34.18 | 35.14 | 34.69 | qfq | 3,993,609 | 140,098,825 | 2.81% |
| 2026-02-04 | 34.01 | 34.50 | 33.95 | 34.18 | 33.74 | qfq | 2,294,818 | 78,480,537 | 0.00% |
| 2026-02-03 | 34.72 | 35.10 | 33.93 | 34.18 | 33.74 | qfq | 4,739,127 | 162,262,908 | -1.56% |
| 2026-02-02 | 34.85 | 35.28 | 34.61 | 34.72 | 34.27 | qfq | 5,199,885 | 181,518,883 | -4.06% |
| 2026-01-30 | 37.07 | 37.28 | 36.02 | 36.19 | 35.73 | qfq | 3,587,890 | 130,779,997 | -2.37% |
| 2026-01-29 | 37.21 | 37.35 | 36.90 | 37.07 | 36.59 | qfq | 2,456,689 | 91,024,920 | -0.54% |
| 2026-01-28 | 37.79 | 37.93 | 37.17 | 37.27 | 36.79 | qfq | 2,984,968 | 111,665,707 | -1.11% |
| 2026-01-27 | 38.01 | 38.29 | 36.86 | 37.69 | 37.21 | qfq | 5,025,244 | 188,426,673 | -0.58% |
| 2026-01-26 | 38.20 | 38.30 | 37.55 | 37.91 | 37.42 | qfq | 4,196,731 | 159,322,851 | -0.11% |
| 2026-01-23 | 37.66 | 37.98 | 37.54 | 37.95 | 37.46 | qfq | 3,040,363 | 115,059,523 | 0.93% |
| 2026-01-22 | 37.54 | 37.69 | 37.35 | 37.60 | 37.12 | qfq | 1,832,824 | 68,823,132 | 0.45% |
| 2026-01-21 | 37.42 | 37.72 | 37.35 | 37.43 | 36.95 | qfq | 2,422,571 | 90,882,705 | -0.13% |
| 2026-01-20 | 37.90 | 37.92 | 37.35 | 37.48 | 37.00 | qfq | 3,276,529 | 123,131,420 | -1.26% |
| 2026-01-19 | 38.40 | 38.99 | 37.67 | 37.96 | 37.47 | qfq | 4,869,713 | 186,466,127 | -0.63% |
| 2026-01-16 | 37.88 | 38.59 | 37.88 | 38.20 | 37.71 | qfq | 5,078,233 | 194,241,011 | 1.43% |
| 2026-01-15 | 38.60 | 38.78 | 37.50 | 37.66 | 37.18 | qfq | 6,899,678 | 262,127,258 | -2.61% |
| 2026-01-14 | 39.15 | 39.62 | 38.39 | 38.67 | 38.17 | qfq | 7,427,592 | 290,066,098 | -0.97% |
| 2026-01-13 | 38.64 | 39.84 | 38.52 | 39.05 | 38.55 | qfq | 7,929,058 | 311,432,199 | 1.09% |
| 2026-01-12 | 39.15 | 39.17 | 38.51 | 38.63 | 38.13 | qfq | 5,341,744 | 206,710,783 | -0.62% |
| 2026-01-09 | 38.61 | 39.32 | 38.60 | 38.87 | 38.37 | qfq | 3,864,618 | 150,197,907 | 0.31% |
| 2026-01-08 | 38.98 | 39.20 | 38.54 | 38.75 | 38.25 | qfq | 3,640,683 | 141,383,122 | -0.21% |
| 2026-01-07 | 38.19 | 38.92 | 38.09 | 38.83 | 38.33 | qfq | 4,379,393 | 168,910,472 | 1.54% |
| 2026-01-06 | 38.80 | 38.80 | 38.19 | 38.24 | 37.75 | qfq | 4,390,412 | 168,484,963 | -0.86% |
| 2026-01-05 | 37.76 | 39.25 | 37.76 | 38.57 | 38.07 | qfq | 3,678,656 | 141,788,949 | 2.31% |
| 2025-12-31 | 38.38 | 38.41 | 37.67 | 37.70 | 37.22 | qfq | 2,208,092 | 83,731,787 | 0.08% |
| 2025-12-30 | 37.82 | 37.86 | 37.65 | 37.67 | 37.19 | qfq | 2,062,035 | 77,783,860 | -0.53% |
| 2025-12-29 | 38.41 | 38.65 | 37.86 | 37.87 | 37.38 | qfq | 2,900,454 | 110,428,112 | -1.76% |
| 2025-12-26 | 38.96 | 39.19 | 38.38 | 38.55 | 38.05 | qfq | 2,860,981 | 110,532,896 | -1.23% |
| 2025-12-25 | 39.15 | 39.30 | 38.77 | 39.03 | 38.53 | qfq | 2,302,659 | 89,607,677 | 0.05% |
| 2025-12-24 | 39.02 | 39.42 | 38.94 | 39.01 | 38.51 | qfq | 2,458,266 | 96,218,266 | 0.67% |
| 2025-12-23 | 39.62 | 39.81 | 38.62 | 38.75 | 38.25 | qfq | 3,206,929 | 125,160,336 | -1.67% |
| 2025-12-22 | 38.91 | 39.80 | 38.76 | 39.41 | 38.90 | qfq | 3,596,902 | 140,859,489 | 0.87% |
| 2025-12-19 | 38.42 | 39.65 | 38.06 | 39.07 | 38.57 | qfq | 4,252,089 | 165,520,817 | 1.80% |
| 2025-12-18 | 39.03 | 39.88 | 38.12 | 38.38 | 37.89 | qfq | 4,991,505 | 195,643,796 | -0.44% |
| 2025-12-17 | 38.18 | 38.60 | 38.12 | 38.55 | 38.05 | qfq | 1,274,332 | 48,887,544 | 0.44% |
| 2025-12-16 | 38.71 | 38.85 | 37.77 | 38.38 | 37.89 | qfq | 2,814,345 | 107,305,878 | -0.70% |
| 2025-12-15 | 39.70 | 39.70 | 38.56 | 38.65 | 38.15 | qfq | 3,104,836 | 120,908,440 | -2.64% |
| 2025-12-12 | 39.41 | 40.00 | 39.14 | 39.70 | 39.19 | qfq | 3,819,120 | 151,002,182 | 0.03% |
| 2025-12-11 | 38.09 | 40.56 | 38.09 | 39.69 | 39.18 | qfq | 7,407,085 | 293,753,318 | 4.39% |
| 2025-12-10 | 37.71 | 38.28 | 37.69 | 38.02 | 37.53 | qfq | 1,939,408 | 73,796,355 | 0.37% |
| 2025-12-09 | 37.85 | 38.65 | 37.79 | 37.88 | 37.39 | qfq | 3,517,454 | 134,441,376 | 1.15% |
| 2025-12-08 | 37.36 | 37.54 | 37.19 | 37.45 | 36.97 | qfq | 1,919,180 | 71,676,452 | 0.27% |
| 2025-12-05 | 37.28 | 37.42 | 36.82 | 37.35 | 36.87 | qfq | 2,382,167 | 88,202,971 | 0.21% |
| 2025-12-04 | 37.84 | 37.88 | 37.20 | 37.27 | 36.79 | qfq | 1,582,455 | 59,131,920 | -1.19% |
| 2025-12-03 | 37.28 | 38.20 | 37.12 | 37.72 | 37.24 | qfq | 1,953,813 | 73,699,825 | 1.21% |
| 2025-12-02 | 37.86 | 37.98 | 37.17 | 37.27 | 36.79 | qfq | 2,221,114 | 83,075,342 | -1.56% |
| 2025-12-01 | 38.02 | 38.15 | 37.73 | 37.86 | 37.37 | qfq | 1,516,471 | 57,470,709 | -0.03% |
| 2025-11-28 | 37.62 | 37.96 | 37.32 | 37.87 | 37.38 | qfq | 1,499,296 | 56,476,652 | 1.20% |
| 2025-11-27 | 37.77 | 37.92 | 37.40 | 37.42 | 36.94 | qfq | 2,475,339 | 93,125,057 | -0.93% |
| 2025-11-26 | 38.46 | 38.91 | 37.61 | 37.77 | 37.28 | qfq | 2,705,306 | 103,625,275 | -1.15% |
| 2025-11-25 | 37.80 | 38.44 | 37.68 | 38.21 | 37.72 | qfq | 2,559,716 | 97,618,459 | 2.49% |
| 2025-11-24 | 37.65 | 37.75 | 36.79 | 37.28 | 36.80 | qfq | 2,332,943 | 87,015,983 | -0.72% |
| 2025-11-21 | 37.92 | 38.29 | 36.96 | 37.55 | 37.07 | qfq | 3,089,638 | 115,849,441 | -2.24% |
| 2025-11-20 | 38.84 | 39.05 | 38.31 | 38.41 | 37.92 | qfq | 1,536,915 | 59,261,643 | -0.72% |
| 2025-11-19 | 39.13 | 39.15 | 38.51 | 38.69 | 38.19 | qfq | 1,845,437 | 71,616,647 | -0.82% |
| 2025-11-18 | 39.11 | 39.59 | 38.94 | 39.01 | 38.51 | qfq | 1,966,417 | 77,108,817 | -0.54% |
| 2025-11-17 | 40.13 | 40.17 | 39.12 | 39.22 | 38.72 | qfq | 2,464,844 | 97,193,388 | -2.49% |
| 2025-11-14 | 39.80 | 40.74 | 39.80 | 40.22 | 39.70 | qfq | 2,861,092 | 115,327,159 | 0.32% |
| 2025-11-13 | 40.02 | 41.17 | 39.81 | 40.09 | 39.58 | qfq | 5,491,756 | 223,121,560 | 0.22% |
| 2025-11-12 | 38.40 | 40.30 | 38.40 | 40.00 | 39.49 | qfq | 7,377,684 | 293,515,026 | 3.87% |
| 2025-11-11 | 37.80 | 38.68 | 37.47 | 38.51 | 38.02 | qfq | 3,511,879 | 134,018,266 | 2.26% |
| 2025-11-10 | 37.78 | 38.10 | 37.28 | 37.66 | 37.18 | qfq | 2,566,677 | 96,308,767 | -0.66% |
| 2025-11-07 | 37.95 | 38.15 | 37.80 | 37.91 | 37.42 | qfq | 1,738,185 | 65,981,724 | -0.42% |
| 2025-11-06 | 38.19 | 38.19 | 37.50 | 38.07 | 37.58 | qfq | 2,548,162 | 96,460,668 | 0.18% |
| 2025-11-05 | 37.95 | 38.36 | 37.80 | 38.00 | 37.51 | qfq | 1,894,129 | 72,036,441 | -0.16% |
| 2025-11-04 | 39.02 | 39.11 | 37.97 | 38.06 | 37.57 | qfq | 2,330,590 | 89,442,778 | -2.71% |
| 2025-11-03 | 38.88 | 39.35 | 38.55 | 39.12 | 38.62 | qfq | 2,918,115 | 113,894,385 | 0.62% |
| 2025-10-31 | 38.06 | 39.28 | 37.86 | 38.88 | 38.38 | qfq | 3,803,045 | 147,610,484 | 2.72% |
| 2025-10-30 | 38.01 | 38.28 | 37.66 | 37.85 | 37.36 | qfq | 2,549,318 | 96,552,711 | -0.66% |
| 2025-10-29 | 38.15 | 38.40 | 37.65 | 38.10 | 37.61 | qfq | 3,611,592 | 137,154,712 | -0.81% |
| 2025-10-28 | 39.50 | 39.50 | 38.24 | 38.41 | 37.92 | qfq | 3,166,809 | 122,765,806 | -2.71% |
| 2025-10-27 | 39.99 | 40.22 | 39.21 | 39.48 | 38.97 | qfq | 3,348,013 | 132,534,615 | -0.35% |
| 2025-10-24 | 38.70 | 39.80 | 38.20 | 39.62 | 39.11 | qfq | 5,243,390 | 203,326,375 | 2.32% |
| 2025-10-23 | 37.97 | 39.00 | 37.97 | 38.72 | 38.22 | qfq | 6,700,680 | 258,327,481 | 4.09% |
| 2025-10-22 | 37.09 | 37.48 | 36.99 | 37.20 | 36.72 | qfq | 2,136,762 | 79,505,046 | 0.30% |
| 2025-10-21 | 36.50 | 37.30 | 36.36 | 37.09 | 36.61 | qfq | 2,796,204 | 103,556,851 | 1.34% |
| 2025-10-20 | 36.32 | 36.79 | 36.30 | 36.60 | 36.13 | qfq | 2,616,536 | 95,468,183 | 1.36% |
| 2025-10-17 | 36.60 | 36.78 | 36.07 | 36.11 | 35.65 | qfq | 3,947,832 | 143,436,355 | -1.61% |
| 2025-10-16 | 37.20 | 37.63 | 36.52 | 36.70 | 36.23 | qfq | 4,012,166 | 148,409,009 | -2.00% |
| 2025-10-15 | 37.12 | 37.58 | 36.76 | 37.45 | 36.97 | qfq | 3,859,275 | 143,537,721 | 0.67% |
| 2025-10-14 | 38.30 | 38.49 | 36.92 | 37.20 | 36.72 | qfq | 5,600,182 | 211,189,757 | -2.77% |
| 2025-10-13 | 38.00 | 38.68 | 37.50 | 38.26 | 37.77 | qfq | 10,080,914 | 382,940,370 | -4.59% |
| 2025-10-10 | 40.82 | 41.20 | 40.10 | 40.10 | 39.58 | qfq | 4,014,663 | 162,528,119 | -1.74% |
| 2025-10-09 | 41.75 | 41.80 | 40.32 | 40.81 | 40.29 | qfq | 6,198,077 | 252,209,572 | -1.85% |
| 2025-09-30 | 41.49 | 41.75 | 41.05 | 41.58 | 41.05 | qfq | 3,165,559 | 131,005,168 | 0.68% |
| 2025-09-29 | 41.19 | 41.90 | 41.01 | 41.30 | 40.77 | qfq | 3,340,481 | 138,412,089 | 0.27% |
| 2025-09-26 | 40.82 | 41.53 | 40.12 | 41.19 | 40.66 | qfq | 4,684,829 | 191,232,384 | 0.64% |
| 2025-09-25 | 41.20 | 41.45 | 40.80 | 40.93 | 40.40 | qfq | 4,693,902 | 192,750,820 | -0.92% |
| 2025-09-24 | 41.69 | 41.90 | 41.29 | 41.31 | 40.78 | qfq | 3,877,380 | 161,304,598 | -0.05% |
| 2025-09-23 | 41.40 | 41.53 | 40.58 | 41.33 | 40.80 | qfq | 4,308,435 | 176,631,821 | -0.27% |
| 2025-09-22 | 42.44 | 42.99 | 41.28 | 41.44 | 40.91 | qfq | 5,140,757 | 215,447,466 | -1.87% |
| 2025-09-19 | 43.50 | 43.65 | 42.13 | 42.23 | 41.69 | qfq | 5,271,032 | 225,107,764 | -2.47% |
| 2025-09-18 | 44.23 | 44.71 | 42.89 | 43.30 | 42.74 | qfq | 7,375,214 | 323,873,179 | -1.23% |
| 2025-09-17 | 44.10 | 44.33 | 43.50 | 43.84 | 43.28 | qfq | 4,895,276 | 214,727,607 | -0.45% |
| 2025-09-16 | 43.80 | 44.37 | 43.17 | 44.04 | 43.47 | qfq | 5,486,304 | 240,727,943 | 0.11% |
| 2025-09-15 | 42.28 | 44.40 | 41.90 | 43.99 | 43.42 | qfq | 10,012,823 | 431,901,908 | 5.31% |
| 2025-09-12 | 40.52 | 42.15 | 40.50 | 41.77 | 41.23 | qfq | 6,520,355 | 271,247,729 | 3.06% |
| 2025-09-11 | 40.50 | 40.62 | 39.81 | 40.53 | 40.01 | qfq | 7,181,833 | 289,489,957 | -1.17% |
| 2025-09-10 | 41.22 | 41.53 | 40.88 | 41.01 | 40.48 | qfq | 2,881,353 | 118,558,445 | 0.34% |
| 2025-09-09 | 41.79 | 42.46 | 40.66 | 40.87 | 40.35 | qfq | 5,259,814 | 217,963,313 | -2.76% |
| 2025-09-08 | 40.67 | 42.22 | 39.88 | 42.03 | 41.49 | qfq | 8,820,110 | 361,483,265 | 2.54% |
| 2025-09-05 | 42.00 | 42.00 | 40.66 | 40.99 | 40.46 | qfq | 10,766,363 | 441,814,639 | -1.87% |
| 2025-09-04 | 42.94 | 43.13 | 41.05 | 41.77 | 41.23 | qfq | 6,558,770 | 276,468,780 | -2.45% |
| 2025-09-03 | 43.10 | 43.33 | 42.42 | 42.82 | 42.27 | qfq | 4,162,308 | 178,561,866 | -0.44% |
| 2025-09-02 | 43.63 | 44.80 | 42.73 | 43.01 | 42.46 | qfq | 8,950,199 | 392,051,270 | -0.90% |
| 2025-09-01 | 42.85 | 43.66 | 42.25 | 43.40 | 42.84 | qfq | 6,072,192 | 262,582,621 | 1.40% |
| 2025-08-29 | 42.49 | 43.33 | 41.80 | 42.80 | 42.25 | qfq | 8,861,900 | 377,531,170 | 0.19% |
| 2025-08-28 | 42.70 | 42.99 | 41.86 | 42.72 | 42.17 | qfq | 8,029,702 | 340,372,866 | 0.28% |
| 2025-08-27 | 43.03 | 43.77 | 42.60 | 42.60 | 42.05 | qfq | 7,770,939 | 335,849,904 | -0.44% |
| 2025-08-26 | 43.01 | 43.94 | 42.66 | 42.79 | 42.24 | qfq | 8,294,906 | 358,836,008 | -0.81% |
| 2025-08-25 | 44.41 | 44.41 | 42.91 | 43.14 | 42.59 | qfq | 14,287,195 | 622,627,057 | -3.66% |
| 2025-08-22 | 46.00 | 46.16 | 44.68 | 44.78 | 44.20 | qfq | 8,397,434 | 378,981,828 | -1.91% |
| 2025-08-21 | 46.01 | 46.95 | 45.51 | 45.65 | 45.06 | qfq | 7,669,845 | 352,650,479 | -2.62% |
| 2025-08-20 | 45.18 | 46.95 | 45.10 | 46.88 | 46.28 | qfq | 6,792,140 | 312,374,554 | 2.36% |
| 2025-08-19 | 46.26 | 47.21 | 45.21 | 45.80 | 45.21 | qfq | 8,726,863 | 403,079,397 | -1.82% |
| 2025-08-18 | 46.10 | 47.45 | 46.10 | 46.65 | 46.05 | qfq | 9,586,732 | 449,831,555 | 2.41% |
| 2025-08-15 | 45.08 | 45.88 | 44.50 | 45.55 | 44.96 | qfq | 7,142,540 | 323,590,881 | 1.81% |
| 2025-08-14 | 45.81 | 46.19 | 43.99 | 44.74 | 44.17 | qfq | 11,091,780 | 499,079,515 | -2.74% |
| 2025-08-13 | 45.91 | 46.89 | 45.85 | 46.00 | 45.41 | qfq | 7,678,890 | 355,164,319 | -0.20% |
| 2025-08-12 | 47.00 | 47.00 | 45.56 | 46.09 | 45.50 | qfq | 6,197,439 | 285,129,601 | -1.12% |
| 2025-08-11 | 46.60 | 47.40 | 46.04 | 46.61 | 46.01 | qfq | 7,462,766 | 349,278,295 | 0.28% |
| 2025-08-08 | 45.65 | 47.18 | 45.46 | 46.48 | 45.88 | qfq | 9,484,009 | 439,290,879 | 2.29% |
| 2025-08-07 | 46.99 | 47.55 | 45.02 | 45.44 | 44.86 | qfq | 13,028,997 | 601,940,616 | -2.70% |
| 2025-08-06 | 49.03 | 49.88 | 46.51 | 46.70 | 46.10 | qfq | 18,136,336 | 865,512,965 | -5.18% |
| 2025-08-05 | 48.50 | 49.65 | 48.21 | 49.25 | 48.62 | qfq | 7,520,408 | 367,969,565 | 2.28% |
| 2025-08-04 | 48.60 | 49.30 | 46.89 | 48.15 | 47.53 | qfq | 10,994,635 | 525,987,382 | -1.33% |
| 2025-08-01 | 50.03 | 50.86 | 47.40 | 48.80 | 48.17 | qfq | 13,586,925 | 665,666,756 | -1.03% |
| 2025-07-31 | 48.31 | 50.80 | 48.31 | 49.31 | 48.68 | qfq | 12,314,831 | 614,330,382 | 1.69% |
| 2025-07-30 | 47.68 | 49.40 | 47.13 | 48.49 | 47.87 | qfq | 15,423,215 | 739,025,708 | -0.16% |
| 2025-07-29 | 46.55 | 48.65 | 45.65 | 48.57 | 47.95 | qfq | 11,965,468 | 571,490,717 | 5.72% |
| 2025-07-28 | 46.45 | 46.50 | 44.55 | 45.94 | 45.35 | qfq | 14,167,268 | 643,279,717 | -0.13% |
| 2025-07-25 | 45.14 | 46.87 | 44.49 | 46.00 | 45.41 | qfq | 17,701,364 | 804,932,866 | 3.35% |
| 2025-07-24 | 41.58 | 44.60 | 41.38 | 44.51 | 43.94 | qfq | 18,916,946 | 816,993,666 | 9.41% |
| 2025-07-23 | 39.04 | 42.72 | 39.04 | 40.68 | 40.16 | qfq | 26,405,374 | 1,081,624,444 | 3.72% |
| 2025-07-22 | 36.40 | 40.57 | 36.40 | 39.22 | 38.72 | qfq | 61,075,420 | 2,314,647,801 | -4.29% |
| 2025-07-18 | 40.60 | 41.39 | 39.78 | 40.98 | 40.45 | qfq | 16,267,868 | 659,605,084 | 0.27% |
| 2025-07-17 | 40.96 | 41.25 | 40.43 | 40.87 | 40.35 | qfq | 13,741,628 | 560,680,548 | -0.66% |
| 2025-07-16 | 40.18 | 41.80 | 40.00 | 41.14 | 40.61 | qfq | 17,783,243 | 730,590,516 | 1.68% |
| 2025-07-15 | 38.95 | 41.01 | 38.59 | 40.46 | 39.94 | qfq | 20,563,500 | 821,354,461 | 3.98% |
| 2025-07-14 | 38.90 | 39.29 | 38.10 | 38.91 | 38.41 | qfq | 12,994,666 | 501,440,306 | 0.08% |
| 2025-07-11 | 37.59 | 39.36 | 37.56 | 38.88 | 38.38 | qfq | 21,806,296 | 844,842,121 | 3.05% |
| 2025-07-10 | 37.95 | 38.26 | 37.50 | 37.73 | 37.25 | qfq | 8,433,987 | 318,949,907 | -0.47% |
| 2025-07-09 | 38.00 | 39.08 | 37.68 | 37.91 | 37.42 | qfq | 10,870,641 | 415,501,788 | -0.91% |
| 2025-07-08 | 37.80 | 39.30 | 37.60 | 38.26 | 37.77 | qfq | 10,693,970 | 410,785,449 | 1.16% |
| 2025-07-07 | 38.97 | 39.50 | 37.78 | 37.82 | 37.33 | qfq | 13,023,842 | 498,824,057 | -3.05% |
| 2025-07-04 | 39.27 | 39.80 | 38.10 | 39.01 | 38.51 | qfq | 21,912,363 | 854,900,566 | 4.14% |
| 2025-07-03 | 37.17 | 37.75 | 37.01 | 37.46 | 36.98 | qfq | 6,201,244 | 232,297,189 | 0.75% |
| 2025-07-02 | 38.50 | 38.62 | 37.09 | 37.18 | 36.70 | qfq | 10,362,418 | 389,488,379 | -3.40% |
| 2025-07-01 | 37.22 | 38.50 | 36.95 | 38.49 | 38.00 | qfq | 14,590,342 | 550,795,462 | 3.41% |
| 2025-06-30 | 37.63 | 37.63 | 36.62 | 37.22 | 36.74 | qfq | 9,962,843 | 368,389,679 | -1.33% |
| 2025-06-27 | 37.59 | 37.97 | 37.46 | 37.72 | 37.24 | qfq | 4,928,813 | 185,949,449 | 0.35% |
| 2025-06-26 | 38.20 | 38.21 | 37.22 | 37.59 | 37.11 | qfq | 6,326,324 | 237,953,913 | -1.57% |
| 2025-06-25 | 38.42 | 38.60 | 37.73 | 38.19 | 37.70 | qfq | 6,994,254 | 266,396,255 | -0.73% |
| 2025-06-24 | 37.77 | 38.96 | 37.65 | 38.47 | 37.98 | qfq | 9,811,787 | 376,668,853 | 1.88% |
| 2025-06-23 | 37.39 | 37.85 | 36.68 | 37.76 | 37.28 | qfq | 9,579,804 | 357,523,745 | -0.19% |
| 2025-06-20 | 36.20 | 38.97 | 35.82 | 37.83 | 37.34 | qfq | 15,650,257 | 589,315,582 | 5.70% |
| 2025-06-19 | 37.34 | 37.48 | 35.58 | 35.79 | 35.33 | qfq | 8,348,505 | 301,737,323 | -3.76% |
| 2025-06-18 | 37.25 | 37.89 | 36.97 | 37.19 | 36.71 | qfq | 5,650,839 | 210,672,174 | -1.20% |
| 2025-06-17 | 39.66 | 39.73 | 37.45 | 37.64 | 37.16 | qfq | 11,569,739 | 442,472,271 | -3.04% |
| 2025-06-16 | 39.27 | 40.04 | 38.71 | 38.82 | 38.32 | qfq | 9,537,608 | 373,966,563 | -0.46% |
| 2025-06-13 | 40.45 | 41.69 | 39.00 | 39.00 | 38.50 | qfq | 15,194,272 | 611,650,663 | -3.51% |
| 2025-06-12 | 39.90 | 40.65 | 39.20 | 40.42 | 39.90 | qfq | 11,079,439 | 443,354,069 | -28.96% |
| 2025-06-11 | 56.69 | 57.27 | 55.80 | 56.90 | 39.56 | qfq | 9,237,665 | 521,930,058 | 0.37% |
| 2025-06-10 | 55.02 | 57.86 | 54.79 | 56.69 | 39.41 | qfq | 15,597,628 | 880,241,498 | 2.74% |
| 2025-06-09 | 50.65 | 56.70 | 50.40 | 55.18 | 38.36 | qfq | 16,225,715 | 882,876,787 | 9.99% |
| 2025-06-06 | 50.09 | 50.42 | 49.54 | 50.17 | 34.88 | qfq | 3,850,133 | 192,333,204 | 0.08% |
| 2025-06-05 | 50.02 | 50.98 | 49.84 | 50.13 | 34.85 | qfq | 5,219,476 | 262,159,641 | 0.16% |
| 2025-06-04 | 48.86 | 51.48 | 48.42 | 50.05 | 34.79 | qfq | 7,736,175 | 389,342,049 | 2.44% |
| 2025-06-03 | 47.77 | 48.99 | 47.76 | 48.86 | 33.97 | qfq | 5,464,273 | 264,977,868 | 1.66% |
| 2025-05-30 | 48.70 | 49.30 | 47.30 | 48.06 | 33.41 | qfq | 5,997,616 | 289,106,579 | -1.50% |
| 2025-05-29 | 48.55 | 49.57 | 48.34 | 48.79 | 33.92 | qfq | 5,186,025 | 254,410,508 | 0.58% |
| 2025-05-28 | 49.69 | 49.96 | 48.40 | 48.51 | 33.72 | qfq | 4,752,793 | 233,274,900 | -2.59% |
| 2025-05-27 | 49.17 | 49.87 | 48.83 | 49.80 | 34.62 | qfq | 3,992,114 | 197,296,780 | 0.42% |
| 2025-05-26 | 53.86 | 53.94 | 48.00 | 49.59 | 34.47 | qfq | 13,375,911 | 667,738,462 | -7.76% |
| 2025-05-23 | 53.34 | 55.53 | 53.05 | 53.76 | 37.37 | qfq | 4,504,759 | 244,526,164 | 0.15% |
| 2025-05-22 | 54.38 | 54.75 | 53.10 | 53.68 | 37.32 | qfq | 4,088,806 | 219,917,791 | -1.88% |
| 2025-05-21 | 55.50 | 56.98 | 54.66 | 54.71 | 38.03 | qfq | 4,969,775 | 276,748,428 | -2.04% |
| 2025-05-20 | 54.86 | 56.20 | 54.58 | 55.85 | 38.83 | qfq | 3,943,891 | 219,330,519 | 1.86% |
| 2025-05-19 | 54.00 | 55.28 | 53.65 | 54.83 | 38.12 | qfq | 3,750,762 | 205,109,900 | 0.79% |
| 2025-05-16 | 52.72 | 55.33 | 52.60 | 54.40 | 37.82 | qfq | 4,919,352 | 266,876,465 | 2.89% |
| 2025-05-15 | 53.48 | 53.69 | 52.70 | 52.87 | 36.76 | qfq | 2,264,821 | 120,052,014 | -1.53% |
| 2025-05-14 | 53.10 | 53.95 | 52.77 | 53.69 | 37.33 | qfq | 2,852,662 | 152,169,513 | 0.30% |
| 2025-05-13 | 53.23 | 53.98 | 53.10 | 53.53 | 37.21 | qfq | 3,054,988 | 163,497,051 | 0.89% |
| 2025-05-12 | 53.47 | 53.60 | 52.58 | 53.06 | 36.89 | qfq | 3,461,343 | 183,574,192 | -0.15% |
| 2025-05-09 | 54.33 | 54.75 | 52.34 | 53.14 | 36.94 | qfq | 4,416,720 | 236,467,454 | -3.14% |
| 2025-05-08 | 53.65 | 55.70 | 53.52 | 54.86 | 38.14 | qfq | 5,503,864 | 302,338,940 | 1.97% |
| 2025-05-07 | 53.70 | 54.48 | 52.81 | 53.80 | 37.40 | qfq | 4,774,309 | 256,292,412 | 0.75% |
| 2025-05-06 | 53.28 | 54.41 | 52.63 | 53.40 | 37.12 | qfq | 5,751,912 | 306,952,754 | 0.85% |
| 2025-04-30 | 52.81 | 53.48 | 52.81 | 52.95 | 36.81 | qfq | 2,526,657 | 134,375,760 | -0.11% |
| 2025-04-29 | 53.54 | 53.88 | 52.79 | 53.01 | 36.85 | qfq | 2,519,968 | 133,978,365 | -0.84% |
| 2025-04-28 | 54.07 | 54.34 | 52.90 | 53.46 | 37.17 | qfq | 3,138,506 | 167,856,688 | -1.38% |
| 2025-04-25 | 54.33 | 55.08 | 54.00 | 54.21 | 37.69 | qfq | 3,499,402 | 190,465,507 | -0.70% |
| 2025-04-24 | 53.22 | 55.18 | 53.08 | 54.59 | 37.95 | qfq | 5,623,100 | 305,985,395 | 2.71% |
| 2025-04-23 | 52.48 | 53.98 | 51.59 | 53.15 | 36.95 | qfq | 7,593,939 | 400,176,868 | 2.49% |
| 2025-04-22 | 49.00 | 52.18 | 48.92 | 51.86 | 36.05 | qfq | 7,254,841 | 367,048,919 | 5.34% |
| 2025-04-21 | 47.80 | 49.47 | 47.50 | 49.23 | 34.22 | qfq | 4,247,513 | 206,720,334 | 2.20% |
| 2025-04-18 | 47.71 | 49.48 | 47.65 | 48.17 | 33.49 | qfq | 3,455,453 | 167,478,510 | 0.25% |
| 2025-04-17 | 48.36 | 48.58 | 47.81 | 48.05 | 33.40 | qfq | 2,587,805 | 124,490,369 | -0.72% |
| 2025-04-16 | 48.67 | 49.00 | 47.67 | 48.40 | 33.65 | qfq | 2,835,251 | 136,923,274 | -1.31% |
| 2025-04-15 | 50.00 | 50.09 | 48.76 | 49.04 | 34.09 | qfq | 3,802,994 | 187,198,097 | -1.90% |
| 2025-04-14 | 50.40 | 51.47 | 49.85 | 49.99 | 34.75 | qfq | 4,473,531 | 226,693,336 | -0.54% |
| 2025-04-11 | 49.00 | 50.76 | 48.84 | 50.26 | 34.94 | qfq | 4,281,324 | 213,450,715 | 0.52% |
| 2025-04-10 | 50.00 | 51.60 | 49.18 | 50.00 | 34.76 | qfq | 6,809,398 | 341,541,772 | 4.30% |
| 2025-04-09 | 46.00 | 47.99 | 41.80 | 47.94 | 33.33 | qfq | 8,395,500 | 375,207,788 | 0.00% |
| 2025-04-08 | 48.42 | 49.96 | 47.03 | 47.94 | 33.33 | qfq | 7,580,185 | 366,921,997 | 0.04% |
| 2025-04-07 | 52.00 | 53.58 | 45.79 | 47.92 | 33.31 | qfq | 10,732,576 | 538,183,794 | -16.22% |
| 2025-04-03 | 58.61 | 60.32 | 57.07 | 57.20 | 39.77 | qfq | 5,732,429 | 333,978,976 | -4.06% |
| 2025-04-02 | 60.51 | 61.30 | 59.58 | 59.62 | 41.45 | qfq | 3,934,408 | 237,362,542 | -1.99% |
| 2025-04-01 | 58.58 | 62.51 | 58.01 | 60.83 | 42.29 | qfq | 7,524,091 | 457,770,246 | 3.14% |
| 2025-03-31 | 58.00 | 60.93 | 57.65 | 58.98 | 41.00 | qfq | 6,237,352 | 369,897,825 | -0.66% |
| 2025-03-28 | 64.30 | 64.30 | 58.80 | 59.37 | 41.27 | qfq | 12,336,089 | 746,242,640 | -3.78% |
| 2025-03-27 | 59.98 | 62.10 | 59.06 | 61.70 | 42.89 | qfq | 6,425,245 | 392,559,874 | 3.96% |
| 2025-03-26 | 57.60 | 59.97 | 56.70 | 59.35 | 41.26 | qfq | 4,518,775 | 265,788,483 | 2.88% |
| 2025-03-25 | 57.29 | 57.99 | 56.71 | 57.69 | 40.11 | qfq | 2,198,771 | 126,444,211 | 0.45% |
| 2025-03-24 | 56.66 | 58.24 | 56.57 | 57.43 | 39.93 | qfq | 3,019,728 | 173,222,963 | 1.47% |
| 2025-03-21 | 59.09 | 59.80 | 56.45 | 56.60 | 39.35 | qfq | 5,044,738 | 292,279,409 | -4.71% |
| 2025-03-20 | 59.66 | 60.66 | 58.81 | 59.40 | 41.29 | qfq | 3,183,375 | 189,819,896 | 0.51% |
| 2025-03-19 | 58.59 | 59.82 | 58.08 | 59.10 | 41.09 | qfq | 3,361,219 | 198,906,606 | 0.25% |
| 2025-03-18 | 59.50 | 60.48 | 58.59 | 58.95 | 40.98 | qfq | 5,955,893 | 354,223,880 | 1.39% |
| 2025-03-17 | 54.65 | 58.59 | 53.91 | 58.14 | 40.42 | qfq | 7,385,537 | 419,872,938 | 7.11% |
| 2025-03-14 | 53.38 | 54.60 | 53.30 | 54.28 | 37.74 | qfq | 3,389,223 | 183,832,605 | 1.84% |
| 2025-03-13 | 53.54 | 53.94 | 52.58 | 53.30 | 37.05 | qfq | 2,493,794 | 132,398,731 | -0.49% |
| 2025-03-12 | 53.75 | 54.60 | 53.37 | 53.56 | 37.23 | qfq | 3,044,897 | 164,239,658 | -0.33% |
| 2025-03-11 | 53.28 | 53.99 | 52.47 | 53.74 | 37.36 | qfq | 3,435,217 | 182,407,208 | 0.43% |
| 2025-03-10 | 54.13 | 54.64 | 52.81 | 53.51 | 37.20 | qfq | 3,254,448 | 174,389,948 | -1.15% |
| 2025-03-07 | 54.42 | 54.87 | 53.60 | 54.13 | 37.63 | qfq | 4,064,867 | 219,737,779 | -0.81% |
| 2025-03-06 | 55.20 | 55.90 | 53.80 | 54.57 | 37.94 | qfq | 5,258,097 | 287,789,716 | -0.27% |
| 2025-03-05 | 55.40 | 56.50 | 54.52 | 54.72 | 38.04 | qfq | 4,333,781 | 239,654,219 | -1.32% |
| 2025-03-04 | 53.46 | 55.99 | 52.80 | 55.45 | 38.55 | qfq | 6,514,169 | 359,527,132 | 3.72% |
| 2025-03-03 | 53.90 | 54.54 | 51.37 | 53.46 | 37.17 | qfq | 7,521,071 | 400,294,803 | -0.98% |
| 2025-02-28 | 54.80 | 55.89 | 53.61 | 53.99 | 37.53 | qfq | 7,496,519 | 409,532,363 | -1.84% |
| 2025-02-27 | 52.45 | 55.60 | 51.40 | 55.00 | 38.24 | qfq | 11,480,185 | 615,409,584 | 5.42% |
| 2025-02-26 | 49.49 | 52.52 | 49.11 | 52.17 | 36.27 | qfq | 10,361,089 | 531,065,364 | 6.06% |
| 2025-02-25 | 49.75 | 49.94 | 49.14 | 49.19 | 34.20 | qfq | 3,564,327 | 176,327,310 | -1.91% |
| 2025-02-24 | 50.15 | 50.98 | 49.00 | 50.15 | 34.86 | qfq | 5,542,997 | 277,159,847 | 0.00% |
| 2025-02-21 | 49.10 | 50.23 | 48.90 | 50.15 | 34.86 | qfq | 4,961,178 | 246,280,524 | 1.97% |
| 2025-02-20 | 49.26 | 49.80 | 48.92 | 49.18 | 34.19 | qfq | 3,647,254 | 179,672,163 | 0.06% |
| 2025-02-19 | 49.20 | 50.00 | 48.54 | 49.15 | 34.17 | qfq | 4,648,554 | 228,664,737 | -0.47% |
| 2025-02-18 | 50.52 | 51.12 | 49.10 | 49.38 | 34.33 | qfq | 4,562,355 | 228,627,690 | -2.80% |
| 2025-02-17 | 50.46 | 51.74 | 50.39 | 50.80 | 35.32 | qfq | 5,397,157 | 274,794,486 | 0.99% |
| 2025-02-14 | 50.08 | 51.42 | 49.90 | 50.30 | 34.97 | qfq | 4,626,479 | 234,392,579 | 0.44% |
| 2025-02-13 | 50.50 | 51.25 | 49.56 | 50.08 | 34.82 | qfq | 4,416,475 | 222,021,278 | -0.50% |
| 2025-02-12 | 50.01 | 50.86 | 49.70 | 50.33 | 34.99 | qfq | 3,142,593 | 157,915,754 | 1.06% |
| 2025-02-11 | 51.21 | 51.32 | 49.67 | 49.80 | 34.62 | qfq | 4,721,391 | 235,842,112 | -2.89% |
| 2025-02-10 | 50.55 | 52.02 | 50.55 | 51.28 | 35.65 | qfq | 6,221,441 | 318,958,351 | 2.85% |
| 2025-02-07 | 49.65 | 50.58 | 49.46 | 49.86 | 34.66 | qfq | 4,520,313 | 225,984,282 | 0.14% |
| 2025-02-06 | 49.01 | 49.96 | 48.41 | 49.79 | 34.61 | qfq | 3,635,414 | 179,194,539 | 1.01% |
| 2025-02-05 | 48.88 | 50.11 | 48.81 | 49.29 | 34.27 | qfq | 3,591,512 | 177,714,945 | 1.21% |
| 2025-01-27 | 48.53 | 50.10 | 48.53 | 48.70 | 33.86 | qfq | 3,974,581 | 196,194,965 | 0.33% |
| 2025-01-24 | 49.39 | 49.99 | 48.38 | 48.54 | 33.74 | qfq | 3,297,908 | 161,815,239 | -1.06% |
| 2025-01-23 | 49.00 | 49.67 | 48.60 | 49.06 | 34.11 | qfq | 2,687,052 | 132,359,078 | 1.09% |
| 2025-01-22 | 49.68 | 49.69 | 48.30 | 48.53 | 33.74 | qfq | 3,394,234 | 165,151,956 | -2.43% |
| 2025-01-21 | 50.55 | 50.70 | 49.68 | 49.74 | 34.58 | qfq | 2,526,950 | 126,500,864 | -1.25% |
| 2025-01-20 | 50.76 | 51.10 | 50.32 | 50.37 | 35.02 | qfq | 2,231,405 | 112,954,480 | 0.14% |
| 2025-01-17 | 49.85 | 50.89 | 49.45 | 50.30 | 34.97 | qfq | 2,564,084 | 128,927,203 | 0.56% |
| 2025-01-16 | 50.44 | 50.90 | 49.58 | 50.02 | 34.77 | qfq | 2,544,641 | 127,794,615 | 0.00% |
| 2025-01-15 | 51.44 | 51.44 | 49.99 | 50.02 | 34.77 | qfq | 3,072,194 | 154,992,607 | -2.84% |
| 2025-01-14 | 50.03 | 51.87 | 49.76 | 51.48 | 35.79 | qfq | 3,680,183 | 187,855,377 | 3.23% |
| 2025-01-13 | 50.53 | 50.80 | 49.60 | 49.87 | 34.67 | qfq | 2,011,944 | 100,792,162 | -0.60% |
| 2025-01-10 | 50.49 | 50.89 | 49.80 | 50.17 | 34.88 | qfq | 1,858,303 | 93,603,065 | -0.67% |
| 2025-01-09 | 50.65 | 51.69 | 50.30 | 50.51 | 35.11 | qfq | 2,565,981 | 130,041,960 | -1.25% |
| 2025-01-08 | 50.96 | 51.95 | 50.00 | 51.15 | 35.56 | qfq | 2,969,770 | 151,540,615 | -0.16% |
| 2025-01-07 | 53.00 | 53.00 | 50.61 | 51.23 | 35.61 | qfq | 5,039,588 | 258,338,138 | -3.74% |
| 2025-01-06 | 51.49 | 53.48 | 50.00 | 53.22 | 37.00 | qfq | 7,178,851 | 375,990,948 | 5.85% |
| 2025-01-03 | 49.80 | 51.40 | 49.60 | 50.28 | 34.95 | qfq | 2,992,028 | 151,148,126 | 0.76% |
| 2025-01-02 | 52.03 | 52.50 | 49.71 | 49.90 | 34.69 | qfq | 3,262,171 | 165,222,306 | -3.89% |
| 2024-12-31 | 53.60 | 53.99 | 51.80 | 51.92 | 36.09 | qfq | 2,922,178 | 153,804,657 | -3.13% |
| 2024-12-30 | 53.87 | 54.30 | 52.71 | 53.60 | 37.26 | qfq | 5,467,391 | 293,414,289 | 2.00% |
| 2024-12-27 | 52.00 | 53.93 | 51.17 | 52.55 | 36.53 | qfq | 5,797,694 | 306,685,904 | 1.72% |
| 2024-12-26 | 51.51 | 53.50 | 51.51 | 51.66 | 35.91 | qfq | 3,910,228 | 205,400,724 | -0.19% |
| 2024-12-25 | 50.61 | 51.99 | 50.38 | 51.76 | 35.98 | qfq | 3,455,430 | 177,021,371 | 2.27% |
| 2024-12-24 | 50.31 | 50.98 | 49.85 | 50.61 | 35.18 | qfq | 2,245,432 | 113,376,136 | 0.64% |
| 2024-12-23 | 50.51 | 50.95 | 49.00 | 50.29 | 34.96 | qfq | 2,601,327 | 130,979,803 | -0.24% |
| 2024-12-20 | 51.99 | 52.05 | 50.01 | 50.41 | 35.04 | qfq | 4,423,446 | 224,487,533 | -3.08% |
| 2024-12-19 | 51.40 | 52.20 | 50.86 | 52.01 | 36.16 | qfq | 1,994,240 | 103,176,250 | 0.52% |
| 2024-12-18 | 52.00 | 52.20 | 51.40 | 51.74 | 35.97 | qfq | 1,981,338 | 102,507,351 | -0.50% |
| 2024-12-17 | 50.63 | 52.30 | 50.46 | 52.00 | 36.15 | qfq | 3,474,137 | 179,001,204 | 2.40% |
| 2024-12-16 | 51.06 | 51.44 | 50.62 | 50.78 | 35.30 | qfq | 1,699,497 | 86,472,441 | -0.55% |
| 2024-12-13 | 51.86 | 51.88 | 50.90 | 51.06 | 35.50 | qfq | 2,567,051 | 131,268,771 | -1.86% |
| 2024-12-12 | 51.90 | 52.17 | 51.50 | 52.03 | 36.17 | qfq | 2,265,628 | 117,269,162 | 0.21% |
| 2024-12-11 | 52.27 | 52.94 | 51.78 | 51.92 | 36.09 | qfq | 2,412,632 | 125,639,378 | -1.10% |
| 2024-12-10 | 53.80 | 53.99 | 52.42 | 52.50 | 36.50 | qfq | 4,185,929 | 222,154,238 | 0.50% |
| 2024-12-09 | 52.80 | 53.30 | 51.80 | 52.24 | 36.32 | qfq | 5,200,237 | 273,282,364 | 1.36% |
| 2024-12-06 | 50.59 | 51.68 | 50.10 | 51.54 | 35.83 | qfq | 3,884,532 | 198,174,701 | 1.16% |
| 2024-12-05 | 50.60 | 51.28 | 50.36 | 50.95 | 35.42 | qfq | 2,094,043 | 106,477,236 | 0.37% |
| 2024-12-04 | 51.38 | 51.55 | 50.51 | 50.76 | 35.29 | qfq | 3,268,213 | 166,659,839 | -1.72% |
| 2024-12-03 | 51.97 | 52.01 | 51.13 | 51.65 | 35.91 | qfq | 3,880,849 | 199,907,974 | -0.60% |
| 2024-12-02 | 53.26 | 53.93 | 51.20 | 51.96 | 36.12 | qfq | 9,320,250 | 484,157,105 | -3.69% |
| 2024-11-29 | 53.25 | 54.82 | 53.05 | 53.95 | 37.51 | qfq | 3,311,689 | 179,025,362 | 1.12% |
| 2024-11-28 | 54.48 | 54.99 | 53.23 | 53.35 | 37.09 | qfq | 3,373,598 | 182,022,384 | -2.43% |
| 2024-11-27 | 53.20 | 54.97 | 52.89 | 54.68 | 38.01 | qfq | 5,746,558 | 311,971,860 | 4.41% |
| 2024-11-26 | 53.39 | 54.12 | 52.11 | 52.37 | 36.41 | qfq | 2,716,961 | 144,314,144 | -2.66% |
| 2024-11-25 | 52.10 | 53.87 | 50.59 | 53.80 | 37.40 | qfq | 4,453,666 | 231,381,195 | 3.26% |
| 2024-11-22 | 55.32 | 55.32 | 52.03 | 52.10 | 36.22 | qfq | 4,099,380 | 219,359,687 | -4.87% |
| 2024-11-21 | 53.80 | 55.30 | 53.74 | 54.77 | 38.08 | qfq | 4,089,036 | 223,572,688 | 1.13% |
| 2024-11-20 | 53.24 | 54.60 | 53.00 | 54.16 | 37.65 | qfq | 4,309,625 | 232,373,176 | 1.14% |
| 2024-11-19 | 53.56 | 53.78 | 52.20 | 53.55 | 37.23 | qfq | 4,306,660 | 228,292,830 | 1.06% |
| 2024-11-18 | 54.05 | 55.69 | 52.68 | 52.99 | 36.84 | qfq | 4,912,130 | 265,634,568 | -2.27% |
| 2024-11-15 | 55.00 | 55.79 | 54.00 | 54.22 | 37.69 | qfq | 4,801,406 | 263,243,365 | -1.92% |
| 2024-11-14 | 56.50 | 56.90 | 55.13 | 55.28 | 38.43 | qfq | 5,017,315 | 281,186,077 | -3.07% |
| 2024-11-13 | 57.50 | 58.98 | 56.16 | 57.03 | 39.65 | qfq | 7,022,199 | 401,109,988 | -0.80% |
| 2024-11-12 | 56.34 | 59.22 | 56.34 | 57.49 | 39.97 | qfq | 10,622,365 | 614,045,077 | 2.19% |
| 2024-11-11 | 52.30 | 56.84 | 51.60 | 56.26 | 39.11 | qfq | 12,900,286 | 704,816,317 | 7.04% |
| 2024-11-08 | 52.28 | 53.37 | 51.47 | 52.56 | 36.54 | qfq | 9,088,166 | 476,505,920 | 2.00% |
| 2024-11-07 | 50.69 | 51.70 | 50.12 | 51.53 | 35.82 | qfq | 5,800,267 | 296,712,615 | 1.36% |
| 2024-11-06 | 51.50 | 52.39 | 50.31 | 50.84 | 35.34 | qfq | 7,675,058 | 394,030,077 | -0.99% |
| 2024-11-05 | 49.50 | 51.82 | 48.66 | 51.35 | 35.70 | qfq | 8,792,408 | 445,263,379 | 3.53% |
| 2024-11-04 | 48.12 | 50.40 | 48.11 | 49.60 | 34.48 | qfq | 9,122,607 | 448,582,524 | 2.44% |
| 2024-11-01 | 48.55 | 50.00 | 47.48 | 48.42 | 33.66 | qfq | 9,028,292 | 437,766,613 | -0.27% |
| 2024-10-31 | 51.50 | 51.50 | 48.29 | 48.55 | 33.75 | qfq | 14,237,221 | 704,006,726 | -6.27% |
| 2024-10-30 | 51.03 | 52.26 | 50.64 | 51.80 | 36.01 | qfq | 5,993,204 | 308,443,654 | 0.19% |
| 2024-10-29 | 53.45 | 54.00 | 51.50 | 51.70 | 35.94 | qfq | 8,716,163 | 458,721,054 | -3.97% |
| 2024-10-28 | 54.81 | 55.14 | 52.37 | 53.84 | 37.43 | qfq | 10,831,766 | 581,909,122 | -1.14% |
| 2024-10-25 | 53.70 | 55.57 | 53.50 | 54.46 | 37.86 | qfq | 14,041,958 | 765,577,050 | -2.24% |
| 2024-10-24 | 51.30 | 59.00 | 48.70 | 55.71 | 38.73 | qfq | 32,339,630 | 1,685,619,650 | -8.11% |
| 2024-10-23 | 65.28 | 65.48 | 60.33 | 60.63 | 42.15 | qfq | 12,471,937 | 766,823,237 | -5.60% |
| 2024-10-22 | 63.00 | 67.12 | 61.16 | 64.23 | 44.65 | qfq | 10,320,261 | 665,108,167 | 0.97% |
| 2024-10-21 | 67.00 | 67.55 | 62.40 | 63.61 | 44.22 | qfq | 11,763,595 | 750,577,598 | -3.90% |
| 2024-10-18 | 61.50 | 68.18 | 61.15 | 66.19 | 46.02 | qfq | 8,620,783 | 557,855,567 | 7.80% |
| 2024-10-17 | 62.50 | 63.50 | 61.33 | 61.40 | 42.69 | qfq | 3,840,487 | 239,673,472 | -1.46% |
| 2024-10-16 | 60.64 | 63.20 | 59.69 | 62.31 | 43.32 | qfq | 4,839,644 | 299,640,332 | 1.70% |
| 2024-10-15 | 60.36 | 64.45 | 59.52 | 61.27 | 42.59 | qfq | 6,888,343 | 430,156,857 | 1.34% |
| 2024-10-14 | 59.59 | 60.92 | 57.69 | 60.46 | 42.03 | qfq | 5,467,399 | 324,595,109 | 1.46% |
| 2024-10-11 | 63.36 | 63.50 | 59.10 | 59.59 | 41.43 | qfq | 5,334,847 | 322,663,919 | -3.34% |
| 2024-10-10 | 62.99 | 66.88 | 61.60 | 61.65 | 42.86 | qfq | 8,718,552 | 556,473,557 | -1.27% |
| 2024-10-09 | 71.35 | 71.58 | 62.33 | 62.44 | 43.41 | qfq | 11,392,472 | 755,627,883 | -16.30% |
| 2024-10-08 | 80.00 | 81.50 | 69.60 | 74.60 | 51.86 | qfq | 14,508,144 | 1,074,643,600 | 8.45% |
| 2024-09-30 | 63.05 | 69.63 | 61.01 | 68.79 | 47.82 | qfq | 9,594,274 | 630,007,486 | 12.88% |
| 2024-09-27 | 56.43 | 61.45 | 56.43 | 60.94 | 42.37 | qfq | 3,758,067 | 220,432,851 | 8.63% |
| 2024-09-26 | 52.24 | 56.20 | 51.75 | 56.10 | 39.00 | qfq | 5,135,813 | 277,861,975 | 6.76% |
| 2024-09-25 | 54.25 | 55.43 | 52.46 | 52.55 | 36.53 | qfq | 5,425,339 | 293,064,572 | -2.41% |
| 2024-09-24 | 53.39 | 54.30 | 51.70 | 53.85 | 37.44 | qfq | 4,360,669 | 230,739,392 | 1.99% |
| 2024-09-23 | 53.59 | 54.77 | 52.60 | 52.80 | 36.71 | qfq | 2,916,020 | 155,717,383 | -1.75% |
| 2024-09-20 | 53.59 | 54.09 | 52.50 | 53.74 | 37.36 | qfq | 2,930,367 | 156,171,684 | -0.07% |
| 2024-09-19 | 54.21 | 55.30 | 53.08 | 53.78 | 37.39 | qfq | 2,893,755 | 156,470,674 | -1.23% |
| 2024-09-18 | 53.68 | 55.07 | 53.28 | 54.45 | 37.85 | qfq | 2,679,060 | 145,427,701 | 1.19% |
| 2024-09-13 | 54.09 | 54.32 | 52.31 | 53.81 | 37.41 | qfq | 3,314,988 | 177,297,020 | -0.65% |
| 2024-09-12 | 56.74 | 57.50 | 53.90 | 54.16 | 37.65 | qfq | 3,948,444 | 217,001,792 | -3.84% |
| 2024-09-11 | 56.06 | 57.40 | 55.62 | 56.32 | 39.15 | qfq | 2,662,895 | 150,280,141 | 0.61% |
| 2024-09-10 | 58.10 | 58.24 | 55.80 | 55.98 | 38.92 | qfq | 2,815,979 | 159,085,520 | -3.17% |
| 2024-09-09 | 58.65 | 59.96 | 57.58 | 57.81 | 40.12 | qfq | 2,524,792 | 146,964,430 | -2.38% |
| 2024-09-06 | 60.58 | 60.98 | 58.67 | 59.22 | 41.10 | qfq | 2,332,586 | 138,701,115 | -2.97% |
| 2024-09-05 | 59.00 | 61.20 | 58.91 | 61.03 | 42.35 | qfq | 3,322,961 | 201,475,700 | 2.35% |
| 2024-09-04 | 57.99 | 60.09 | 57.41 | 59.63 | 41.38 | qfq | 4,017,234 | 236,779,173 | 2.67% |
| 2024-09-03 | 57.77 | 60.58 | 57.11 | 58.08 | 40.31 | qfq | 4,176,026 | 247,176,726 | 0.69% |
| 2024-09-02 | 56.58 | 58.68 | 55.90 | 57.68 | 40.03 | qfq | 6,043,634 | 348,868,592 | 2.54% |
| 2024-08-30 | 56.85 | 58.91 | 56.04 | 56.25 | 39.04 | qfq | 4,497,021 | 257,969,822 | -1.14% |
| 2024-08-29 | 57.24 | 57.67 | 55.62 | 56.90 | 39.49 | qfq | 5,432,859 | 307,172,729 | -1.27% |
| 2024-08-28 | 59.61 | 60.31 | 57.40 | 57.63 | 39.99 | qfq | 3,353,951 | 196,207,911 | -4.21% |
| 2024-08-27 | 59.59 | 60.45 | 58.63 | 60.16 | 41.75 | qfq | 2,304,258 | 137,741,235 | 0.85% |
| 2024-08-26 | 61.30 | 61.87 | 58.92 | 59.65 | 41.40 | qfq | 3,986,157 | 239,019,624 | -2.93% |
| 2024-08-23 | 63.99 | 63.99 | 59.80 | 61.45 | 42.65 | qfq | 4,572,562 | 280,690,788 | -1.03% |
| 2024-08-22 | 62.72 | 62.75 | 61.30 | 62.09 | 43.09 | qfq | 1,988,687 | 123,361,712 | 0.00% |
| 2024-08-21 | 62.63 | 64.10 | 61.58 | 62.09 | 43.09 | qfq | 2,831,600 | 177,178,811 | -1.21% |
| 2024-08-20 | 62.90 | 63.88 | 62.40 | 62.85 | 43.62 | qfq | 2,864,573 | 180,584,306 | -0.08% |
| 2024-08-19 | 62.73 | 64.00 | 62.11 | 62.90 | 43.65 | qfq | 2,616,204 | 163,880,415 | 0.27% |
| 2024-08-16 | 61.25 | 63.20 | 60.76 | 62.73 | 43.53 | qfq | 3,182,783 | 198,695,321 | 2.33% |
| 2024-08-15 | 60.41 | 61.85 | 59.89 | 61.30 | 42.54 | qfq | 2,447,367 | 149,141,487 | 1.84% |
| 2024-08-14 | 60.00 | 60.69 | 59.65 | 60.19 | 41.77 | qfq | 1,816,749 | 109,232,167 | -0.12% |
| 2024-08-13 | 60.60 | 60.99 | 59.73 | 60.26 | 41.82 | qfq | 2,342,204 | 140,768,047 | -0.54% |
| 2024-08-12 | 59.26 | 61.60 | 57.84 | 60.59 | 42.05 | qfq | 4,261,990 | 257,414,985 | 3.03% |
| 2024-08-09 | 61.60 | 63.33 | 58.81 | 58.81 | 40.81 | qfq | 6,814,697 | 410,584,312 | -1.79% |
| 2024-08-08 | 65.30 | 65.30 | 59.00 | 59.88 | 41.56 | qfq | 10,988,890 | 670,280,162 | -10.61% |
| 2024-08-07 | 66.50 | 67.25 | 65.30 | 66.99 | 46.49 | qfq | 2,792,080 | 185,838,651 | 0.72% |
| 2024-08-06 | 65.75 | 66.78 | 64.70 | 66.51 | 46.16 | qfq | 3,887,030 | 254,901,620 | 2.42% |
| 2024-08-05 | 66.60 | 69.09 | 63.63 | 64.94 | 45.07 | qfq | 7,240,029 | 475,852,801 | -3.79% |
| 2024-08-02 | 68.70 | 71.41 | 66.88 | 67.50 | 46.84 | qfq | 6,203,960 | 429,876,096 | -2.32% |
| 2024-08-01 | 70.51 | 71.60 | 68.77 | 69.10 | 47.96 | qfq | 2,844,685 | 198,172,905 | -1.57% |
| 2024-07-31 | 66.01 | 71.89 | 65.22 | 70.20 | 48.72 | qfq | 4,873,635 | 338,075,933 | 6.51% |
| 2024-07-30 | 66.89 | 67.32 | 65.38 | 65.91 | 45.74 | qfq | 2,030,258 | 134,139,427 | -1.58% |
| 2024-07-29 | 66.17 | 67.66 | 65.20 | 66.97 | 46.48 | qfq | 3,000,909 | 200,296,737 | 1.07% |
| 2024-07-26 | 66.02 | 66.88 | 64.66 | 66.26 | 45.98 | qfq | 3,209,047 | 211,667,533 | -0.48% |
| 2024-07-25 | 64.23 | 66.71 | 63.59 | 66.58 | 46.21 | qfq | 4,002,128 | 261,925,004 | 1.62% |
| 2024-07-24 | 65.70 | 67.00 | 64.99 | 65.52 | 45.47 | qfq | 4,018,966 | 264,822,240 | -1.58% |
| 2024-07-23 | 69.12 | 69.57 | 66.31 | 66.57 | 46.20 | qfq | 3,785,217 | 255,866,630 | -4.23% |
| 2024-07-22 | 68.22 | 70.88 | 67.81 | 69.51 | 48.24 | qfq | 3,579,821 | 249,104,943 | 1.89% |
| 2024-07-19 | 68.80 | 69.39 | 67.89 | 68.22 | 47.34 | qfq | 3,479,385 | 238,548,020 | -1.16% |
| 2024-07-18 | 69.00 | 69.65 | 67.66 | 69.02 | 47.90 | qfq | 3,000,061 | 206,840,473 | 0.03% |
| 2024-07-17 | 70.16 | 70.36 | 68.49 | 69.00 | 47.89 | qfq | 3,303,677 | 228,417,447 | -0.95% |
| 2024-07-16 | 68.90 | 70.60 | 68.52 | 69.66 | 48.34 | qfq | 3,216,778 | 223,837,398 | 1.10% |
| 2024-07-15 | 68.33 | 69.56 | 68.27 | 68.90 | 47.82 | qfq | 2,472,573 | 170,360,643 | -0.63% |
| 2024-07-12 | 69.99 | 72.12 | 69.05 | 69.34 | 48.12 | qfq | 5,594,262 | 393,971,131 | -0.09% |
| 2024-07-11 | 69.49 | 70.34 | 67.52 | 69.40 | 48.16 | qfq | 3,801,238 | 263,663,769 | 0.38% |
| 2024-07-10 | 71.98 | 71.98 | 68.61 | 69.14 | 47.98 | qfq | 5,559,801 | 387,405,343 | -4.13% |
| 2024-07-09 | 70.20 | 72.77 | 68.91 | 72.12 | 50.05 | qfq | 4,432,616 | 312,867,024 | 1.15% |
| 2024-07-08 | 72.75 | 73.08 | 70.97 | 71.30 | 49.48 | qfq | 3,522,267 | 252,645,852 | -2.06% |
| 2024-07-05 | 70.54 | 73.61 | 69.58 | 72.80 | 50.52 | qfq | 6,071,950 | 433,648,038 | 2.94% |
| 2024-07-04 | 71.44 | 72.80 | 70.12 | 70.72 | 49.08 | qfq | 3,495,305 | 249,870,454 | -2.05% |
| 2024-07-03 | 75.77 | 75.77 | 71.97 | 72.20 | 50.11 | qfq | 7,016,878 | 513,109,116 | -5.21% |
| 2024-07-02 | 78.00 | 79.11 | 76.05 | 76.17 | 52.86 | qfq | 4,023,483 | 311,230,128 | -2.86% |
| 2024-07-01 | 78.05 | 78.97 | 75.89 | 78.41 | 54.42 | qfq | 4,547,018 | 351,765,161 | 0.17% |
| 2024-06-28 | 78.38 | 79.80 | 77.51 | 78.28 | 54.33 | qfq | 4,270,184 | 335,558,743 | -0.15% |
| 2024-06-27 | 80.00 | 81.50 | 77.78 | 78.40 | 54.41 | qfq | 6,775,590 | 536,515,394 | -1.36% |
| 2024-06-26 | 78.90 | 80.60 | 76.80 | 79.48 | 55.16 | qfq | 6,986,290 | 548,602,481 | 2.55% |
| 2024-06-25 | 76.34 | 79.16 | 75.98 | 77.50 | 53.78 | qfq | 6,150,357 | 476,102,785 | 0.32% |
| 2024-06-24 | 77.10 | 80.50 | 76.85 | 77.25 | 53.61 | qfq | 9,143,028 | 716,792,848 | 0.46% |
| 2024-06-21 | 71.00 | 80.20 | 70.07 | 76.90 | 53.37 | qfq | 12,007,114 | 910,887,614 | 5.63% |
| 2024-06-20 | 73.63 | 73.63 | 69.94 | 72.80 | 50.52 | qfq | 15,010,578 | 1,091,895,076 | 18.64% |
| 2024-06-19 | 61.33 | 62.00 | 60.45 | 61.36 | 42.58 | qfq | 1,903,755 | 116,505,798 | 0.33% |
| 2024-06-18 | 62.68 | 62.87 | 60.60 | 61.16 | 42.44 | qfq | 2,078,551 | 128,135,564 | -1.89% |
| 2024-06-17 | 60.92 | 62.50 | 60.40 | 62.34 | 43.26 | qfq | 1,502,591 | 93,057,192 | 1.53% |
| 2024-06-14 | 62.95 | 63.60 | 61.05 | 61.40 | 42.33 | qfq | 2,767,976 | 171,386,402 | -2.52% |
| 2024-06-13 | 61.74 | 64.18 | 61.52 | 62.99 | 43.43 | qfq | 2,344,094 | 148,129,403 | 1.14% |
| 2024-06-12 | 59.90 | 63.32 | 59.90 | 62.28 | 42.94 | qfq | 2,555,389 | 158,840,377 | 3.46% |
| 2024-06-11 | 57.68 | 60.67 | 57.50 | 60.20 | 41.51 | qfq | 1,995,949 | 118,374,360 | 3.65% |
| 2024-06-07 | 57.54 | 58.69 | 55.96 | 58.08 | 40.04 | qfq | 1,867,584 | 107,133,950 | 0.57% |
| 2024-06-06 | 58.83 | 59.59 | 57.50 | 57.75 | 39.82 | qfq | 1,990,240 | 116,210,662 | -1.28% |
| 2024-06-05 | 58.47 | 59.76 | 57.40 | 58.50 | 40.33 | qfq | 2,300,270 | 135,225,162 | 0.91% |
| 2024-06-04 | 56.89 | 58.20 | 56.32 | 57.97 | 39.97 | qfq | 2,161,701 | 124,237,297 | 1.88% |
| 2024-06-03 | 57.24 | 58.80 | 56.37 | 56.90 | 39.23 | qfq | 2,041,360 | 117,191,666 | 0.02% |
| 2024-05-31 | 57.22 | 57.49 | 56.11 | 56.89 | 39.22 | qfq | 1,091,493 | 62,056,325 | 0.16% |
| 2024-05-30 | 56.16 | 57.72 | 55.68 | 56.80 | 39.16 | qfq | 1,599,684 | 90,846,652 | 0.35% |
| 2024-05-29 | 56.60 | 57.40 | 55.70 | 56.60 | 39.02 | qfq | 2,281,133 | 128,373,316 | 0.00% |
| 2024-05-28 | 56.75 | 57.21 | 56.00 | 56.60 | 39.02 | qfq | 907,825 | 51,340,016 | -0.96% |
| 2024-05-27 | 56.05 | 57.76 | 56.05 | 57.15 | 39.40 | qfq | 1,528,187 | 86,885,640 | 1.03% |
| 2024-05-24 | 58.03 | 58.50 | 56.40 | 56.57 | 39.00 | qfq | 1,374,468 | 78,506,965 | -2.77% |
| 2024-05-23 | 59.10 | 59.45 | 57.66 | 58.18 | 40.11 | qfq | 1,404,444 | 81,723,566 | -2.14% |
| 2024-05-22 | 60.13 | 60.78 | 59.01 | 59.45 | 40.99 | qfq | 1,522,610 | 90,937,588 | -0.85% |
| 2024-05-21 | 56.88 | 60.82 | 56.88 | 59.96 | 41.34 | qfq | 3,420,388 | 203,805,383 | 5.45% |
| 2024-05-20 | 56.85 | 57.16 | 54.66 | 56.86 | 39.20 | qfq | 3,493,827 | 195,396,077 | 0.11% |
| 2024-05-17 | 57.31 | 57.94 | 55.72 | 56.80 | 39.16 | qfq | 2,329,437 | 132,075,014 | -1.22% |
| 2024-05-16 | 57.85 | 57.85 | 56.60 | 57.50 | 39.64 | qfq | 2,385,172 | 136,790,006 | 0.33% |
| 2024-05-15 | 58.70 | 59.04 | 57.14 | 57.31 | 39.51 | qfq | 1,801,486 | 104,343,289 | -2.93% |
| 2024-05-14 | 59.23 | 60.42 | 58.95 | 59.04 | 40.71 | qfq | 2,356,918 | 140,299,921 | -1.73% |
| 2024-05-13 | 61.29 | 62.47 | 59.82 | 60.08 | 41.42 | qfq | 3,076,536 | 188,056,234 | -1.73% |
| 2024-05-10 | 59.90 | 62.64 | 59.66 | 61.14 | 42.15 | qfq | 3,227,271 | 198,508,442 | 1.53% |
| 2024-05-09 | 60.54 | 60.99 | 59.52 | 60.22 | 41.52 | qfq | 1,822,231 | 109,967,842 | 0.30% |
| 2024-05-08 | 60.00 | 60.50 | 58.00 | 60.04 | 41.40 | qfq | 3,643,833 | 216,448,962 | -0.10% |
| 2024-05-07 | 59.12 | 60.60 | 58.30 | 60.10 | 41.44 | qfq | 2,824,887 | 168,355,693 | 1.71% |
| 2024-05-06 | 56.44 | 59.30 | 55.90 | 59.09 | 40.74 | qfq | 4,090,084 | 236,474,952 | 5.46% |
| 2024-04-30 | 54.48 | 56.60 | 54.45 | 56.03 | 38.63 | qfq | 2,884,849 | 160,891,644 | 2.30% |
| 2024-04-29 | 54.80 | 55.94 | 53.35 | 54.77 | 37.76 | qfq | 2,815,650 | 153,731,771 | -0.54% |
| 2024-04-26 | 54.98 | 55.20 | 54.05 | 55.07 | 37.97 | qfq | 2,476,239 | 135,527,365 | 0.68% |
| 2024-04-25 | 53.85 | 55.63 | 53.40 | 54.70 | 37.71 | qfq | 2,640,518 | 144,326,980 | 1.22% |
| 2024-04-24 | 55.10 | 55.32 | 53.61 | 54.04 | 37.26 | qfq | 2,911,518 | 157,541,546 | -2.15% |
| 2024-04-23 | 53.66 | 55.50 | 52.34 | 55.23 | 38.08 | qfq | 4,491,756 | 243,271,899 | 2.87% |
| 2024-04-22 | 51.15 | 54.39 | 50.69 | 53.69 | 37.02 | qfq | 4,184,429 | 222,493,883 | 4.90% |
| 2024-04-19 | 51.52 | 51.66 | 50.60 | 51.18 | 35.29 | qfq | 2,849,877 | 145,709,121 | -0.72% |
| 2024-04-18 | 51.30 | 52.20 | 50.58 | 51.55 | 35.54 | qfq | 2,377,059 | 122,618,929 | -0.27% |
| 2024-04-17 | 50.00 | 52.24 | 50.00 | 51.69 | 35.64 | qfq | 4,455,011 | 229,569,701 | 1.33% |
| 2024-04-16 | 51.05 | 52.50 | 50.49 | 51.01 | 35.17 | qfq | 3,905,561 | 200,501,934 | -1.43% |
| 2024-04-15 | 51.84 | 52.59 | 50.06 | 51.75 | 35.68 | qfq | 3,527,394 | 181,998,968 | -0.38% |
| 2024-04-12 | 50.57 | 52.77 | 50.00 | 51.95 | 35.82 | qfq | 4,485,258 | 230,815,361 | 3.59% |
| 2024-04-11 | 51.69 | 52.41 | 49.40 | 50.15 | 34.58 | qfq | 7,050,864 | 356,200,267 | -2.70% |
| 2024-04-10 | 53.00 | 53.29 | 51.01 | 51.54 | 35.54 | qfq | 4,927,237 | 254,793,618 | -3.83% |
| 2024-04-09 | 55.00 | 55.10 | 53.21 | 53.59 | 36.95 | qfq | 4,300,729 | 232,235,078 | -2.40% |
| 2024-04-08 | 55.11 | 56.50 | 54.28 | 54.91 | 37.86 | qfq | 4,544,963 | 251,816,696 | 2.58% |
| 2024-04-03 | 53.90 | 54.60 | 53.03 | 53.53 | 36.91 | qfq | 3,559,588 | 191,641,559 | 0.43% |
| 2024-04-02 | 52.57 | 53.50 | 51.71 | 53.30 | 36.75 | qfq | 3,281,854 | 172,872,124 | 0.89% |
| 2024-04-01 | 52.73 | 53.63 | 51.21 | 52.83 | 36.42 | qfq | 7,173,512 | 375,733,755 | -0.06% |
| 2024-03-29 | 55.63 | 56.61 | 52.30 | 52.86 | 36.45 | qfq | 7,090,200 | 382,056,614 | -4.74% |
| 2024-03-28 | 56.00 | 57.55 | 55.20 | 55.49 | 38.26 | qfq | 4,139,062 | 232,488,885 | -1.44% |
| 2024-03-27 | 58.02 | 58.95 | 56.30 | 56.30 | 38.82 | qfq | 2,673,977 | 153,677,461 | -3.74% |
| 2024-03-26 | 57.71 | 58.97 | 57.01 | 58.49 | 40.33 | qfq | 3,007,016 | 174,556,850 | 1.93% |
| 2024-03-25 | 57.00 | 58.70 | 57.00 | 57.38 | 39.56 | qfq | 2,860,130 | 166,116,818 | 0.42% |
| 2024-03-22 | 56.75 | 57.66 | 56.10 | 57.14 | 39.40 | qfq | 2,517,905 | 143,445,122 | 0.60% |
| 2024-03-21 | 57.32 | 57.46 | 56.30 | 56.80 | 39.16 | qfq | 2,249,790 | 127,475,007 | -1.18% |
| 2024-03-20 | 56.00 | 57.96 | 55.63 | 57.48 | 39.63 | qfq | 3,999,863 | 228,339,608 | 2.59% |
| 2024-03-19 | 55.28 | 58.25 | 54.88 | 56.03 | 38.63 | qfq | 4,146,454 | 235,659,190 | 1.21% |
| 2024-03-18 | 54.32 | 55.65 | 53.51 | 55.36 | 38.17 | qfq | 3,932,700 | 215,751,595 | 0.95% |
| 2024-03-15 | 54.42 | 55.30 | 54.21 | 54.84 | 37.81 | qfq | 2,077,636 | 113,650,758 | 0.05% |
| 2024-03-14 | 55.03 | 55.31 | 53.10 | 54.81 | 37.79 | qfq | 3,408,766 | 184,428,187 | 0.94% |
| 2024-03-13 | 52.66 | 54.99 | 52.66 | 54.30 | 37.44 | qfq | 3,212,503 | 174,114,306 | 2.63% |
| 2024-03-12 | 52.77 | 53.27 | 52.13 | 52.91 | 36.48 | qfq | 2,217,960 | 117,158,949 | -0.45% |
| 2024-03-11 | 50.94 | 53.20 | 50.52 | 53.15 | 36.65 | qfq | 3,877,207 | 204,069,868 | 4.01% |
| 2024-03-08 | 51.93 | 52.80 | 50.52 | 51.10 | 35.23 | qfq | 2,281,933 | 117,240,301 | 1.19% |
| 2024-03-07 | 51.61 | 52.20 | 50.23 | 50.50 | 34.82 | qfq | 3,253,822 | 166,186,895 | -3.26% |
| 2024-03-06 | 52.98 | 53.34 | 51.32 | 52.20 | 35.99 | qfq | 3,303,525 | 172,933,160 | -1.45% |
| 2024-03-05 | 52.88 | 53.66 | 51.66 | 52.97 | 36.52 | qfq | 3,666,629 | 193,599,529 | 0.32% |
| 2024-03-04 | 50.70 | 53.35 | 50.50 | 52.80 | 36.40 | qfq | 6,481,051 | 339,958,684 | 5.12% |
| 2024-03-01 | 50.46 | 50.70 | 48.80 | 50.23 | 34.63 | qfq | 3,511,616 | 174,505,206 | -0.71% |
| 2024-02-29 | 48.20 | 52.51 | 48.20 | 50.59 | 34.88 | qfq | 5,159,950 | 263,093,227 | 3.63% |
| 2024-02-28 | 50.38 | 52.97 | 48.81 | 48.82 | 33.66 | qfq | 7,563,115 | 389,034,788 | 0.02% |
| 2024-02-27 | 47.69 | 49.15 | 46.98 | 48.81 | 33.65 | qfq | 3,516,733 | 169,561,089 | 3.02% |
| 2024-02-26 | 47.94 | 48.79 | 46.93 | 47.38 | 32.67 | qfq | 2,836,290 | 135,468,385 | -0.04% |
| 2024-02-23 | 46.63 | 48.07 | 45.81 | 47.40 | 32.68 | qfq | 3,377,564 | 158,579,770 | 1.11% |
| 2024-02-22 | 46.67 | 47.84 | 46.50 | 46.88 | 32.32 | qfq | 2,898,755 | 136,092,032 | -0.68% |
| 2024-02-21 | 47.37 | 48.12 | 46.55 | 47.20 | 32.54 | qfq | 3,895,482 | 184,413,818 | -2.48% |
| 2024-02-20 | 45.77 | 50.88 | 45.20 | 48.40 | 33.37 | qfq | 6,858,959 | 333,363,558 | 5.26% |
| 2024-02-19 | 46.20 | 47.19 | 44.80 | 45.98 | 31.70 | qfq | 4,519,853 | 208,587,154 | 4.98% |
| 2024-02-08 | 43.30 | 44.94 | 42.00 | 43.80 | 30.20 | qfq | 3,476,925 | 151,122,918 | 1.62% |
| 2024-02-07 | 41.60 | 44.33 | 41.30 | 43.10 | 29.72 | qfq | 4,401,772 | 189,672,434 | 3.71% |
| 2024-02-06 | 38.66 | 42.79 | 36.80 | 41.56 | 28.65 | qfq | 2,945,250 | 118,109,204 | 7.58% |
| 2024-02-05 | 40.96 | 40.96 | 35.63 | 38.63 | 26.63 | qfq | 3,493,846 | 134,913,307 | -7.36% |
| 2024-02-02 | 42.35 | 43.66 | 39.75 | 41.70 | 28.75 | qfq | 3,246,773 | 137,174,009 | -1.53% |
| 2024-02-01 | 41.05 | 42.99 | 40.60 | 42.35 | 29.20 | qfq | 2,931,397 | 123,239,199 | 4.16% |
| 2024-01-31 | 39.62 | 41.98 | 39.50 | 40.66 | 28.03 | qfq | 2,457,841 | 100,721,856 | 1.40% |
| 2024-01-30 | 40.19 | 41.11 | 38.88 | 40.10 | 27.65 | qfq | 2,034,128 | 80,767,849 | -1.13% |
| 2024-01-29 | 41.71 | 42.71 | 40.11 | 40.56 | 27.97 | qfq | 2,854,128 | 119,140,782 | 1.81% |
| 2024-01-26 | 41.05 | 42.00 | 39.39 | 39.84 | 27.47 | qfq | 2,441,924 | 99,599,988 | -3.70% |
| 2024-01-25 | 39.77 | 42.30 | 39.32 | 41.37 | 28.52 | qfq | 2,080,561 | 85,243,977 | 5.03% |
| 2024-01-24 | 38.50 | 39.65 | 38.10 | 39.39 | 27.16 | qfq | 1,836,190 | 71,733,029 | 2.05% |
| 2024-01-23 | 38.38 | 39.10 | 37.99 | 38.60 | 26.61 | qfq | 1,694,099 | 65,259,204 | 0.18% |
| 2024-01-22 | 40.97 | 41.42 | 38.28 | 38.53 | 26.57 | qfq | 3,295,936 | 128,920,642 | -6.44% |
| 2024-01-19 | 42.78 | 43.00 | 41.18 | 41.18 | 28.39 | qfq | 1,455,654 | 60,789,995 | -3.79% |
| 2024-01-18 | 42.94 | 43.33 | 41.28 | 42.80 | 29.51 | qfq | 2,624,016 | 109,867,197 | -1.52% |
| 2024-01-17 | 44.68 | 45.18 | 43.31 | 43.46 | 29.96 | qfq | 1,635,247 | 72,354,485 | -3.25% |
| 2024-01-16 | 44.70 | 45.20 | 43.92 | 44.92 | 30.97 | qfq | 1,742,980 | 77,592,153 | 0.34% |
| 2024-01-15 | 43.98 | 45.81 | 43.50 | 44.77 | 30.87 | qfq | 2,495,999 | 112,207,491 | 1.66% |
| 2024-01-12 | 44.33 | 45.00 | 43.85 | 44.04 | 30.36 | qfq | 1,915,527 | 84,974,750 | -0.99% |
| 2024-01-11 | 41.51 | 44.50 | 41.51 | 44.48 | 30.67 | qfq | 3,932,276 | 171,095,707 | 6.82% |
| 2024-01-10 | 42.72 | 42.79 | 41.33 | 41.64 | 28.71 | qfq | 2,045,858 | 85,519,918 | -2.78% |
| 2024-01-09 | 41.09 | 43.14 | 41.09 | 42.83 | 29.53 | qfq | 2,283,928 | 97,036,819 | 2.81% |
| 2024-01-08 | 42.92 | 43.40 | 40.62 | 41.66 | 28.72 | qfq | 3,914,644 | 163,003,459 | -4.01% |
| 2024-01-05 | 44.98 | 45.50 | 43.09 | 43.40 | 29.92 | qfq | 3,652,028 | 161,884,288 | -3.64% |
| 2024-01-04 | 44.20 | 45.85 | 43.71 | 45.04 | 31.05 | qfq | 4,431,155 | 199,629,745 | 2.34% |
| 2024-01-03 | 44.12 | 45.10 | 43.83 | 44.01 | 30.34 | qfq | 2,295,733 | 101,820,496 | -1.21% |
| 2024-01-02 | 44.62 | 45.19 | 43.55 | 44.55 | 30.72 | qfq | 2,722,764 | 120,589,784 | -0.89% |
| 2023-12-29 | 43.30 | 45.16 | 43.22 | 44.95 | 30.99 | qfq | 5,115,282 | 228,753,367 | 4.03% |
| 2023-12-28 | 43.60 | 44.60 | 43.01 | 43.21 | 29.79 | qfq | 4,855,848 | 212,924,215 | 1.77% |
| 2023-12-27 | 42.64 | 42.80 | 41.90 | 42.46 | 29.28 | qfq | 1,665,300 | 70,639,016 | 0.40% |
| 2023-12-26 | 43.39 | 43.43 | 41.72 | 42.29 | 29.16 | qfq | 2,456,135 | 103,907,793 | -1.79% |
| 2023-12-25 | 42.58 | 43.70 | 42.42 | 43.06 | 29.69 | qfq | 2,684,921 | 115,039,057 | -0.51% |
| 2023-12-22 | 42.37 | 44.50 | 42.37 | 43.28 | 29.84 | qfq | 4,584,256 | 199,909,053 | 1.12% |
| 2023-12-21 | 42.38 | 43.17 | 41.26 | 42.80 | 29.51 | qfq | 3,451,751 | 145,877,610 | 0.23% |
| 2023-12-20 | 43.26 | 43.53 | 42.33 | 42.70 | 29.44 | qfq | 4,186,228 | 179,713,986 | -0.58% |
| 2023-12-19 | 42.00 | 43.71 | 41.80 | 42.95 | 29.61 | qfq | 7,274,280 | 311,820,532 | 4.99% |
| 2023-12-18 | 40.02 | 42.12 | 40.01 | 40.91 | 28.21 | qfq | 3,488,506 | 143,948,232 | 1.14% |
| 2023-12-15 | 40.19 | 40.93 | 40.00 | 40.45 | 27.89 | qfq | 3,483,552 | 140,668,751 | -1.49% |
| 2023-12-14 | 42.45 | 42.45 | 40.62 | 41.06 | 28.31 | qfq | 5,807,628 | 240,088,440 | -3.25% |
| 2023-12-13 | 41.30 | 43.43 | 40.73 | 42.44 | 29.26 | qfq | 6,607,416 | 279,676,440 | 4.07% |
| 2023-12-12 | 40.69 | 41.11 | 40.34 | 40.78 | 28.12 | qfq | 2,497,206 | 101,687,722 | 1.02% |
| 2023-12-11 | 40.28 | 41.18 | 39.66 | 40.37 | 27.83 | qfq | 3,397,388 | 136,376,127 | -0.39% |
| 2023-12-08 | 40.28 | 41.04 | 40.22 | 40.53 | 27.94 | qfq | 2,752,498 | 111,956,925 | 0.50% |
| 2023-12-07 | 41.59 | 41.66 | 40.33 | 40.33 | 27.81 | qfq | 3,024,079 | 123,330,447 | -3.15% |
| 2023-12-06 | 41.32 | 42.69 | 40.74 | 41.64 | 28.71 | qfq | 4,308,435 | 179,152,887 | -0.12% |
| 2023-12-05 | 41.40 | 42.24 | 40.87 | 41.69 | 28.74 | qfq | 5,287,385 | 220,174,540 | 0.70% |
| 2023-12-04 | 43.28 | 43.28 | 41.29 | 41.40 | 28.54 | qfq | 5,372,268 | 224,641,705 | -4.06% |
| 2023-12-01 | 42.29 | 43.30 | 42.29 | 43.15 | 29.75 | qfq | 2,302,649 | 98,693,981 | 1.77% |
| 2023-11-30 | 42.80 | 43.07 | 42.07 | 42.40 | 29.23 | qfq | 2,361,912 | 100,098,578 | -0.93% |
| 2023-11-29 | 43.40 | 43.80 | 42.77 | 42.80 | 29.51 | qfq | 2,614,783 | 112,782,555 | -1.38% |
| 2023-11-28 | 44.05 | 44.20 | 42.60 | 43.40 | 29.92 | qfq | 4,717,288 | 204,117,298 | -1.77% |
| 2023-11-27 | 44.30 | 44.60 | 43.10 | 44.18 | 30.46 | qfq | 4,215,881 | 185,470,720 | -0.07% |
| 2023-11-24 | 44.36 | 44.72 | 43.74 | 44.21 | 30.48 | qfq | 4,329,980 | 191,205,302 | -1.21% |
| 2023-11-23 | 43.45 | 45.00 | 43.41 | 44.75 | 30.85 | qfq | 4,910,988 | 217,677,254 | 2.99% |
| 2023-11-22 | 43.81 | 44.73 | 43.05 | 43.45 | 29.96 | qfq | 4,310,887 | 189,098,743 | -1.43% |
| 2023-11-21 | 44.38 | 45.00 | 43.85 | 44.08 | 30.39 | qfq | 4,189,654 | 185,257,491 | -0.68% |
| 2023-11-20 | 42.34 | 45.19 | 42.07 | 44.38 | 30.60 | qfq | 7,519,603 | 330,987,339 | 4.18% |
| 2023-11-17 | 42.20 | 43.60 | 42.00 | 42.60 | 29.37 | qfq | 3,964,583 | 169,522,354 | 1.53% |
| 2023-11-16 | 42.54 | 43.24 | 41.60 | 41.96 | 28.93 | qfq | 5,088,881 | 214,686,676 | -2.65% |
| 2023-11-15 | 42.30 | 43.30 | 41.90 | 43.10 | 29.72 | qfq | 5,294,236 | 225,823,951 | 2.45% |
| 2023-11-14 | 42.05 | 42.39 | 41.62 | 42.07 | 29.01 | qfq | 3,396,101 | 142,552,616 | 0.02% |
| 2023-11-13 | 41.60 | 42.88 | 41.53 | 42.06 | 29.00 | qfq | 5,188,794 | 218,401,527 | -0.10% |
| 2023-11-10 | 42.21 | 43.19 | 41.80 | 42.10 | 29.03 | qfq | 9,278,854 | 394,622,362 | -0.02% |
| 2023-11-09 | 49.90 | 50.45 | 41.48 | 42.11 | 29.03 | qfq | 19,406,450 | 865,655,053 | -14.18% |
| 2023-11-08 | 47.00 | 49.60 | 46.51 | 49.07 | 33.83 | qfq | 7,155,597 | 346,844,324 | 2.29% |
| 2023-11-07 | 47.20 | 49.90 | 46.99 | 47.97 | 33.07 | qfq | 8,456,138 | 410,332,352 | 1.63% |
| 2023-11-06 | 46.98 | 48.20 | 46.10 | 47.20 | 32.54 | qfq | 8,998,334 | 423,088,573 | 0.00% |
| 2023-11-03 | 45.35 | 47.40 | 44.51 | 47.20 | 32.54 | qfq | 9,821,453 | 452,557,363 | 1.86% |
| 2023-11-02 | 48.90 | 49.20 | 44.22 | 46.34 | 31.95 | qfq | 13,340,765 | 617,268,920 | -6.48% |
| 2023-11-01 | 48.00 | 50.66 | 47.50 | 49.55 | 34.16 | qfq | 9,193,520 | 448,705,146 | 0.30% |
| 2023-10-31 | 49.35 | 54.30 | 47.92 | 49.40 | 34.06 | qfq | 15,814,679 | 806,114,180 | -1.20% |
| 2023-10-30 | 51.00 | 53.10 | 49.30 | 50.00 | 34.47 | qfq | 13,651,308 | 697,590,012 | -1.96% |
| 2023-10-27 | 45.79 | 51.50 | 45.66 | 51.00 | 35.16 | qfq | 14,518,987 | 715,752,225 | 9.40% |
| 2023-10-26 | 45.45 | 48.45 | 44.22 | 46.62 | 32.14 | qfq | 11,709,720 | 544,083,741 | 0.04% |
| 2023-10-25 | 45.56 | 47.81 | 44.82 | 46.60 | 32.13 | qfq | 12,944,253 | 597,107,515 | -0.85% |
| 2023-10-24 | 43.12 | 49.00 | 43.04 | 47.00 | 32.41 | qfq | 13,625,018 | 626,768,058 | 10.43% |
| 2023-10-23 | 41.62 | 46.38 | 41.02 | 42.56 | 29.34 | qfq | 11,615,729 | 502,544,752 | 3.91% |
| 2023-10-20 | 40.65 | 41.50 | 40.30 | 40.96 | 28.24 | qfq | 6,027,887 | 246,250,931 | -0.99% |
| 2023-10-19 | 42.48 | 42.84 | 40.80 | 41.37 | 28.52 | qfq | 6,635,868 | 277,126,315 | -2.61% |
| 2023-10-18 | 43.38 | 43.52 | 42.00 | 42.48 | 29.29 | qfq | 5,889,482 | 251,346,171 | -2.41% |
| 2023-10-17 | 43.44 | 43.89 | 42.51 | 43.53 | 30.01 | qfq | 6,505,116 | 280,373,431 | -1.69% |
| 2023-10-16 | 46.13 | 46.59 | 43.80 | 44.28 | 30.53 | qfq | 11,094,073 | 501,953,569 | -1.88% |
| 2023-10-13 | 39.93 | 45.88 | 39.80 | 45.13 | 31.12 | qfq | 14,996,411 | 647,848,757 | 11.32% |
| 2023-10-12 | 40.00 | 41.33 | 39.52 | 40.54 | 27.95 | qfq | 8,689,050 | 350,266,063 | 3.16% |
| 2023-10-11 | 38.88 | 40.65 | 38.73 | 39.30 | 27.10 | qfq | 8,605,087 | 342,283,859 | 2.69% |
| 2023-10-10 | 39.48 | 39.48 | 38.00 | 38.27 | 26.39 | qfq | 7,574,308 | 291,678,052 | -3.50% |
| 2023-10-09 | 40.00 | 40.84 | 38.30 | 39.66 | 27.34 | qfq | 8,583,140 | 339,379,958 | -0.38% |
| 2023-09-28 | 39.99 | 40.89 | 39.33 | 39.81 | 27.45 | qfq | 11,483,270 | 459,503,824 | 0.71% |
| 2023-09-27 | 40.50 | 41.00 | 38.58 | 39.53 | 27.25 | qfq | 16,365,248 | 647,804,309 | 7.74% |
| 2023-09-26 | 36.15 | 37.16 | 35.81 | 36.69 | 25.30 | qfq | 7,505,009 | 274,680,500 | 1.21% |
| 2023-09-25 | 34.60 | 37.56 | 34.46 | 36.25 | 24.99 | qfq | 13,002,202 | 472,195,435 | 5.41% |
| 2023-09-22 | 32.67 | 34.60 | 32.57 | 34.39 | 23.71 | qfq | 5,972,329 | 201,735,091 | 5.43% |
| 2023-09-21 | 33.24 | 33.30 | 32.35 | 32.62 | 22.49 | qfq | 3,198,134 | 104,507,376 | -2.42% |
| 2023-09-20 | 33.96 | 34.34 | 32.90 | 33.43 | 23.05 | qfq | 5,200,795 | 174,851,501 | 1.43% |
| 2023-09-19 | 33.39 | 34.77 | 32.68 | 32.96 | 22.73 | qfq | 5,019,715 | 169,027,111 | -2.08% |
| 2023-09-18 | 31.98 | 34.30 | 31.85 | 33.66 | 23.21 | qfq | 5,720,108 | 192,093,201 | 4.70% |
| 2023-09-15 | 31.81 | 32.89 | 31.61 | 32.15 | 22.17 | qfq | 2,990,190 | 96,668,421 | 0.16% |
| 2023-09-14 | 31.99 | 32.57 | 31.77 | 32.10 | 22.13 | qfq | 3,016,568 | 96,986,682 | -0.34% |
| 2023-09-13 | 32.25 | 32.86 | 31.81 | 32.21 | 22.21 | qfq | 3,363,376 | 108,317,450 | -1.83% |
| 2023-09-12 | 31.77 | 33.45 | 31.41 | 32.81 | 22.62 | qfq | 6,136,601 | 200,703,700 | 4.66% |
| 2023-09-11 | 29.78 | 31.87 | 29.60 | 31.35 | 21.62 | qfq | 3,790,787 | 118,265,617 | 4.99% |
| 2023-09-08 | 30.06 | 30.50 | 29.78 | 29.86 | 20.59 | qfq | 1,560,730 | 46,903,886 | -0.07% |
| 2023-09-07 | 30.10 | 30.67 | 29.78 | 29.88 | 20.60 | qfq | 1,583,810 | 47,779,827 | -1.94% |
| 2023-09-06 | 30.98 | 30.98 | 30.39 | 30.47 | 21.01 | qfq | 1,618,723 | 49,581,500 | -1.07% |
| 2023-09-05 | 31.69 | 31.78 | 30.69 | 30.80 | 21.24 | qfq | 2,180,181 | 67,922,213 | -2.59% |
| 2023-09-04 | 31.21 | 31.66 | 30.64 | 31.62 | 21.80 | qfq | 2,938,032 | 91,781,296 | 2.76% |
| 2023-09-01 | 31.05 | 31.39 | 30.45 | 30.77 | 21.22 | qfq | 1,652,244 | 50,987,840 | -1.00% |
| 2023-08-31 | 30.50 | 31.48 | 30.02 | 31.08 | 21.43 | qfq | 3,121,098 | 96,214,266 | 2.47% |
| 2023-08-30 | 29.90 | 30.75 | 29.51 | 30.33 | 20.91 | qfq | 3,299,729 | 99,831,047 | 1.34% |
| 2023-08-29 | 27.59 | 30.06 | 27.51 | 29.93 | 20.64 | qfq | 3,983,975 | 115,994,358 | 8.01% |
| 2023-08-28 | 28.77 | 29.83 | 27.49 | 27.71 | 19.11 | qfq | 2,969,406 | 84,305,200 | -1.28% |
| 2023-08-25 | 28.50 | 28.95 | 27.86 | 28.07 | 19.35 | qfq | 2,368,214 | 66,784,210 | -2.30% |
| 2023-08-24 | 28.41 | 29.17 | 28.02 | 28.73 | 19.81 | qfq | 2,160,697 | 61,809,387 | 1.02% |
| 2023-08-23 | 29.24 | 29.38 | 28.36 | 28.44 | 19.61 | qfq | 2,714,178 | 78,017,887 | -3.07% |
| 2023-08-22 | 29.60 | 29.69 | 28.50 | 29.34 | 20.23 | qfq | 3,134,781 | 90,630,905 | -0.03% |
| 2023-08-21 | 29.60 | 30.08 | 29.06 | 29.35 | 20.24 | qfq | 2,956,727 | 87,293,596 | -1.05% |
| 2023-08-18 | 31.17 | 31.45 | 29.60 | 29.66 | 20.45 | qfq | 5,708,781 | 172,806,869 | -5.00% |
| 2023-08-17 | 31.37 | 32.59 | 30.62 | 31.22 | 21.53 | qfq | 5,861,317 | 182,967,308 | -2.77% |
| 2023-08-16 | 33.30 | 34.39 | 31.93 | 32.11 | 22.14 | qfq | 7,493,242 | 248,214,417 | -0.68% |
| 2023-08-15 | 32.25 | 33.29 | 31.35 | 32.33 | 22.29 | qfq | 6,304,152 | 204,185,290 | -1.19% |
| 2023-08-14 | 34.00 | 34.48 | 31.84 | 32.72 | 22.56 | qfq | 10,303,927 | 337,859,353 | -6.00% |
| 2023-08-11 | 32.22 | 35.97 | 31.91 | 34.81 | 24.00 | qfq | 15,928,666 | 548,994,751 | 4.07% |
| 2023-08-10 | 32.72 | 34.30 | 32.12 | 33.45 | 23.06 | qfq | 9,389,925 | 312,684,635 | 1.64% |
| 2023-08-09 | 33.66 | 34.33 | 31.32 | 32.91 | 22.69 | qfq | 13,684,935 | 449,854,159 | 11.03% |
| 2023-08-08 | 29.69 | 30.09 | 29.59 | 29.64 | 20.44 | qfq | 2,402,378 | 71,541,837 | -1.40% |
| 2023-08-07 | 30.91 | 30.91 | 29.80 | 30.06 | 20.73 | qfq | 2,728,447 | 82,151,814 | -1.76% |
| 2023-08-04 | 30.91 | 31.39 | 30.60 | 30.60 | 21.10 | qfq | 2,257,994 | 69,766,674 | -0.97% |
| 2023-08-03 | 30.39 | 31.29 | 30.39 | 30.90 | 21.30 | qfq | 1,807,819 | 56,004,022 | 1.41% |
| 2023-08-02 | 31.15 | 31.20 | 30.35 | 30.47 | 21.01 | qfq | 2,379,898 | 72,839,093 | -2.06% |
| 2023-08-01 | 33.00 | 33.09 | 29.95 | 31.11 | 21.45 | qfq | 6,084,719 | 189,006,145 | -6.13% |
| 2023-07-31 | 32.53 | 33.70 | 32.30 | 33.14 | 22.85 | qfq | 2,656,362 | 87,846,853 | 2.60% |
| 2023-07-28 | 32.60 | 32.99 | 32.00 | 32.30 | 22.27 | qfq | 2,461,728 | 79,632,014 | -0.31% |
| 2023-07-27 | 32.90 | 33.08 | 32.39 | 32.40 | 22.34 | qfq | 1,871,059 | 61,121,486 | -1.28% |
| 2023-07-26 | 33.87 | 34.20 | 32.70 | 32.82 | 22.63 | qfq | 2,147,741 | 71,393,814 | -3.10% |
| 2023-07-25 | 33.73 | 34.10 | 33.33 | 33.87 | 23.35 | qfq | 1,276,391 | 42,955,654 | 0.98% |
| 2023-07-24 | 33.95 | 34.43 | 33.50 | 33.54 | 23.12 | qfq | 1,326,521 | 44,933,868 | -1.38% |
| 2023-07-21 | 34.10 | 34.94 | 33.50 | 34.01 | 23.45 | qfq | 1,785,999 | 60,878,906 | -0.82% |
| 2023-07-20 | 35.17 | 35.25 | 34.10 | 34.29 | 23.64 | qfq | 1,204,741 | 41,659,593 | -1.66% |
| 2023-07-19 | 34.75 | 35.50 | 34.70 | 34.87 | 24.04 | qfq | 812,460 | 28,357,102 | -0.80% |
| 2023-07-18 | 35.12 | 35.35 | 34.81 | 35.15 | 24.24 | qfq | 987,098 | 34,608,141 | 0.03% |
| 2023-07-17 | 34.82 | 35.18 | 34.01 | 35.14 | 24.23 | qfq | 1,232,268 | 42,683,128 | 0.95% |