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
瑞松科技688090.SH
最近收盘价71.172026-07-17
最近交易日2026-07-17
成交量（股）9,791,501
成交额（元）742,429,997
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-18 | 2026-06-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 83.38 | 84.63 | 70.62 | 71.17 | 71.17 | qfq | 9,791,501 | 742,429,997 | -14.22% |
| 2026-07-16 | 88.22 | 89.80 | 82.18 | 82.97 | 82.97 | qfq | 6,923,091 | 595,841,934 | -7.72% |
| 2026-07-15 | 90.00 | 96.00 | 89.12 | 89.91 | 89.91 | qfq | 9,968,429 | 914,786,167 | 3.83% |
| 2026-07-14 | 89.00 | 89.66 | 81.02 | 86.59 | 86.59 | qfq | 7,272,810 | 619,360,180 | -1.55% |
| 2026-07-13 | 92.00 | 93.88 | 87.01 | 87.95 | 87.95 | qfq | 6,524,009 | 591,991,710 | -4.28% |
| 2026-07-10 | 95.00 | 100.60 | 91.52 | 91.88 | 91.88 | qfq | 6,862,551 | 657,927,867 | -1.20% |
| 2026-07-09 | 94.39 | 94.39 | 88.01 | 93.00 | 93.00 | qfq | 6,708,965 | 614,030,261 | 2.01% |
| 2026-07-08 | 95.00 | 95.83 | 89.48 | 91.17 | 91.17 | qfq | 6,899,236 | 639,667,616 | -1.38% |
| 2026-07-07 | 93.99 | 98.01 | 91.30 | 92.45 | 92.45 | qfq | 6,338,154 | 599,397,737 | -1.54% |
| 2026-07-06 | 103.00 | 103.30 | 91.26 | 93.90 | 93.90 | qfq | 8,929,763 | 864,457,521 | -9.10% |
| 2026-07-03 | 95.77 | 107.99 | 95.12 | 103.30 | 103.30 | qfq | 10,461,768 | 1,071,309,198 | 5.96% |
| 2026-07-02 | 103.55 | 104.95 | 96.85 | 97.49 | 97.49 | qfq | 9,563,654 | 966,047,875 | -8.67% |
| 2026-07-01 | 105.80 | 111.76 | 103.14 | 106.75 | 106.75 | qfq | 8,343,810 | 893,680,629 | 0.28% |
| 2026-06-30 | 105.96 | 108.19 | 100.01 | 106.45 | 106.45 | qfq | 9,291,673 | 968,718,332 | 1.70% |
| 2026-06-29 | 110.16 | 115.85 | 102.57 | 104.67 | 104.67 | qfq | 11,297,609 | 1,212,062,803 | -3.62% |
| 2026-06-26 | 105.00 | 113.95 | 104.94 | 108.60 | 108.60 | qfq | 10,395,299 | 1,144,469,272 | 1.17% |
| 2026-06-25 | 112.97 | 114.98 | 105.35 | 107.34 | 107.34 | qfq | 13,331,392 | 1,441,845,339 | -26.78% |
| 2026-06-24 | 125.33 | 149.87 | 122.00 | 146.60 | 112.75 | qfq | 12,779,525 | 1,771,102,673 | 16.05% |
| 2026-06-23 | 128.90 | 130.68 | 123.00 | 126.33 | 97.16 | qfq | 5,451,814 | 690,416,944 | -3.85% |
| 2026-06-22 | 132.08 | 136.00 | 126.31 | 131.39 | 101.05 | qfq | 7,092,852 | 919,057,581 | 1.58% |
| 2026-06-18 | 122.88 | 131.50 | 120.00 | 129.35 | 99.49 | qfq | 7,383,143 | 943,939,996 | 5.70% |
| 2026-06-17 | 120.42 | 127.82 | 120.42 | 122.38 | 94.13 | qfq | 6,754,821 | 832,979,294 | -1.22% |
| 2026-06-16 | 127.18 | 132.55 | 122.20 | 123.89 | 95.29 | qfq | 12,982,968 | 1,650,888,560 | 0.62% |
| 2026-06-15 | 104.89 | 123.13 | 103.95 | 123.13 | 94.70 | qfq | 12,734,651 | 1,515,282,659 | 20.00% |
| 2026-06-12 | 105.05 | 107.92 | 100.50 | 102.61 | 78.92 | qfq | 5,219,502 | 543,299,420 | -0.86% |
| 2026-06-11 | 101.00 | 109.93 | 98.04 | 103.50 | 79.60 | qfq | 7,856,515 | 813,127,717 | 0.49% |
| 2026-06-10 | 106.50 | 107.50 | 100.00 | 103.00 | 79.22 | qfq | 5,969,234 | 616,555,866 | -4.20% |
| 2026-06-09 | 107.60 | 111.10 | 105.00 | 107.52 | 82.70 | qfq | 6,139,134 | 665,412,166 | 2.60% |
| 2026-06-08 | 104.04 | 111.91 | 102.20 | 104.80 | 80.60 | qfq | 9,166,916 | 981,578,657 | -4.72% |
| 2026-06-05 | 106.79 | 111.66 | 106.00 | 109.99 | 84.60 | qfq | 7,526,105 | 822,286,757 | 1.24% |
| 2026-06-04 | 100.50 | 110.00 | 99.00 | 108.64 | 83.56 | qfq | 7,338,034 | 775,388,023 | 6.93% |
| 2026-06-03 | 89.02 | 103.65 | 87.07 | 101.60 | 78.14 | qfq | 9,626,179 | 939,972,454 | 14.13% |
| 2026-06-02 | 85.31 | 90.01 | 83.01 | 89.02 | 68.47 | qfq | 5,100,800 | 446,100,893 | 5.51% |
| 2026-06-01 | 85.50 | 88.25 | 82.11 | 84.37 | 64.89 | qfq | 5,174,741 | 439,996,611 | -1.77% |
| 2026-05-29 | 91.36 | 91.36 | 84.00 | 85.89 | 66.06 | qfq | 5,826,846 | 506,931,270 | -4.95% |
| 2026-05-28 | 88.93 | 91.49 | 87.64 | 90.36 | 69.50 | qfq | 4,028,560 | 360,028,035 | 1.12% |
| 2026-05-27 | 90.88 | 95.29 | 88.69 | 89.36 | 68.73 | qfq | 5,335,713 | 489,694,025 | -1.67% |
| 2026-05-26 | 93.81 | 94.33 | 89.00 | 90.88 | 69.90 | qfq | 5,029,179 | 456,576,011 | -3.66% |
| 2026-05-25 | 93.00 | 97.99 | 90.00 | 94.33 | 72.55 | qfq | 8,134,394 | 770,800,500 | 5.16% |
| 2026-05-22 | 87.59 | 90.87 | 86.12 | 89.70 | 68.99 | qfq | 5,167,296 | 459,681,954 | 2.41% |
| 2026-05-21 | 92.08 | 96.23 | 86.31 | 87.59 | 67.37 | qfq | 7,662,863 | 699,638,036 | -4.43% |
| 2026-05-20 | 89.22 | 92.36 | 88.00 | 91.65 | 70.49 | qfq | 3,643,010 | 331,064,121 | 2.69% |
| 2026-05-19 | 86.43 | 89.84 | 84.68 | 89.25 | 68.64 | qfq | 4,044,976 | 352,943,535 | 3.04% |
| 2026-05-18 | 85.83 | 90.36 | 85.50 | 86.62 | 66.62 | qfq | 5,063,788 | 444,793,999 | 0.29% |
| 2026-05-15 | 85.50 | 88.00 | 83.50 | 86.37 | 66.43 | qfq | 6,509,251 | 559,343,493 | 0.81% |
| 2026-05-14 | 90.30 | 92.50 | 85.50 | 85.68 | 65.90 | qfq | 8,194,899 | 724,115,668 | -6.86% |
| 2026-05-13 | 91.00 | 92.90 | 87.00 | 91.99 | 70.75 | qfq | 4,728,014 | 429,375,491 | 1.18% |
| 2026-05-12 | 89.28 | 92.88 | 88.50 | 90.92 | 69.93 | qfq | 5,087,113 | 461,459,607 | 1.81% |
| 2026-05-11 | 87.98 | 90.85 | 85.89 | 89.30 | 68.68 | qfq | 5,051,306 | 444,169,092 | 2.68% |
| 2026-05-08 | 84.50 | 87.70 | 83.00 | 86.97 | 66.89 | qfq | 5,334,752 | 458,677,681 | 1.72% |
| 2026-05-07 | 76.12 | 85.80 | 75.41 | 85.50 | 65.76 | qfq | 9,305,861 | 774,272,471 | 12.20% |
| 2026-05-06 | 76.12 | 78.00 | 75.01 | 76.20 | 58.61 | qfq | 5,594,181 | 428,572,500 | 2.49% |
| 2026-04-30 | 69.99 | 76.60 | 69.01 | 74.35 | 57.18 | qfq | 5,937,150 | 436,271,583 | 7.86% |
| 2026-04-29 | 70.00 | 70.95 | 68.00 | 68.93 | 53.02 | qfq | 4,709,590 | 326,615,464 | -0.23% |
| 2026-04-28 | 75.88 | 76.93 | 68.20 | 69.09 | 53.14 | qfq | 8,168,555 | 578,611,262 | -7.05% |
| 2026-04-27 | 73.30 | 74.89 | 71.36 | 74.33 | 57.17 | qfq | 5,293,271 | 389,371,594 | 2.50% |
| 2026-04-24 | 72.11 | 74.29 | 70.67 | 72.52 | 55.78 | qfq | 2,770,703 | 200,929,802 | 0.25% |
| 2026-04-23 | 75.00 | 75.00 | 71.12 | 72.34 | 55.64 | qfq | 3,963,207 | 287,634,537 | -2.28% |
| 2026-04-22 | 72.74 | 75.47 | 72.74 | 74.03 | 56.94 | qfq | 4,262,932 | 315,332,613 | 0.76% |
| 2026-04-21 | 73.66 | 75.05 | 71.86 | 73.47 | 56.51 | qfq | 5,087,208 | 372,480,044 | 0.84% |
| 2026-04-20 | 68.54 | 72.86 | 66.50 | 72.86 | 56.04 | qfq | 7,106,010 | 498,551,508 | 5.81% |
| 2026-04-17 | 68.15 | 69.69 | 67.50 | 68.86 | 52.96 | qfq | 3,589,894 | 246,176,829 | 1.31% |
| 2026-04-16 | 69.11 | 69.16 | 67.02 | 67.97 | 52.28 | qfq | 3,513,567 | 238,520,090 | -0.48% |
| 2026-04-15 | 70.00 | 71.66 | 68.25 | 68.30 | 52.53 | qfq | 5,459,446 | 377,244,240 | -2.39% |
| 2026-04-14 | 66.00 | 72.50 | 65.60 | 69.97 | 53.82 | qfq | 9,322,456 | 645,249,258 | 6.02% |
| 2026-04-13 | 62.75 | 66.00 | 62.00 | 66.00 | 50.76 | qfq | 5,156,596 | 333,561,296 | 4.27% |
| 2026-04-10 | 62.75 | 65.00 | 61.60 | 63.30 | 48.69 | qfq | 4,548,807 | 287,020,065 | 1.83% |
| 2026-04-09 | 63.05 | 63.05 | 58.51 | 62.16 | 47.81 | qfq | 6,584,908 | 400,930,359 | -1.43% |
| 2026-04-08 | 60.22 | 63.37 | 60.22 | 63.06 | 48.50 | qfq | 6,031,497 | 377,035,413 | 5.77% |
| 2026-04-07 | 61.66 | 63.00 | 59.51 | 59.62 | 45.86 | qfq | 5,318,772 | 322,154,855 | -2.10% |
| 2026-04-03 | 62.45 | 62.67 | 57.34 | 60.90 | 46.84 | qfq | 10,549,116 | 631,631,004 | -0.60% |
| 2026-04-02 | 57.00 | 63.50 | 55.95 | 61.27 | 47.12 | qfq | 10,952,201 | 672,583,056 | 9.06% |
| 2026-04-01 | 50.11 | 56.28 | 50.11 | 56.18 | 43.21 | qfq | 6,684,067 | 356,995,965 | 14.00% |
| 2026-03-31 | 49.70 | 50.87 | 49.28 | 49.28 | 37.90 | qfq | 1,827,984 | 91,266,480 | -1.18% |
| 2026-03-30 | 48.70 | 50.39 | 48.35 | 49.87 | 38.36 | qfq | 1,654,261 | 82,249,457 | 0.95% |
| 2026-03-27 | 47.61 | 50.55 | 46.51 | 49.40 | 37.99 | qfq | 3,180,561 | 154,882,782 | 3.07% |
| 2026-03-26 | 50.12 | 50.13 | 47.75 | 47.93 | 36.86 | qfq | 2,965,519 | 144,094,859 | -3.66% |
| 2026-03-25 | 49.76 | 50.50 | 49.00 | 49.75 | 38.26 | qfq | 2,868,543 | 143,008,083 | 0.48% |
| 2026-03-24 | 48.06 | 49.74 | 47.00 | 49.51 | 38.08 | qfq | 3,465,979 | 168,249,687 | 5.34% |
| 2026-03-23 | 50.40 | 50.73 | 46.23 | 47.00 | 36.15 | qfq | 4,381,814 | 210,676,410 | -7.70% |
| 2026-03-20 | 52.45 | 53.27 | 50.82 | 50.92 | 39.16 | qfq | 2,371,024 | 124,088,311 | -1.76% |
| 2026-03-19 | 53.03 | 53.39 | 51.50 | 51.83 | 39.86 | qfq | 2,662,376 | 139,431,665 | -3.57% |
| 2026-03-18 | 53.38 | 54.00 | 52.66 | 53.75 | 41.34 | qfq | 1,737,654 | 92,818,480 | 0.69% |
| 2026-03-17 | 53.82 | 55.50 | 53.20 | 53.38 | 41.06 | qfq | 3,182,007 | 172,781,675 | -0.52% |
| 2026-03-16 | 54.85 | 55.26 | 52.51 | 53.66 | 41.27 | qfq | 3,020,038 | 162,186,030 | -2.17% |
| 2026-03-13 | 59.21 | 59.21 | 54.50 | 54.85 | 42.19 | qfq | 3,962,505 | 225,018,238 | -5.69% |
| 2026-03-12 | 57.80 | 58.32 | 56.50 | 58.16 | 44.73 | qfq | 3,400,400 | 195,272,856 | 1.93% |
| 2026-03-11 | 54.81 | 57.85 | 54.02 | 57.06 | 43.89 | qfq | 5,699,516 | 323,509,623 | 5.12% |
| 2026-03-10 | 52.46 | 56.50 | 51.52 | 54.28 | 41.75 | qfq | 6,024,976 | 330,560,823 | 4.87% |
| 2026-03-09 | 53.92 | 53.92 | 50.00 | 51.76 | 39.81 | qfq | 4,759,167 | 244,564,465 | -4.78% |
| 2026-03-06 | 53.54 | 54.80 | 53.29 | 54.36 | 41.81 | qfq | 1,568,585 | 85,028,270 | 1.34% |
| 2026-03-05 | 53.00 | 53.90 | 53.00 | 53.64 | 41.26 | qfq | 2,133,470 | 114,134,359 | 1.98% |
| 2026-03-04 | 51.31 | 52.95 | 50.88 | 52.60 | 40.46 | qfq | 3,109,654 | 162,001,326 | 2.33% |
| 2026-03-03 | 55.79 | 56.95 | 51.13 | 51.40 | 39.53 | qfq | 4,917,432 | 263,593,794 | -8.08% |
| 2026-03-02 | 54.17 | 57.30 | 54.17 | 55.92 | 43.01 | qfq | 3,155,218 | 177,109,581 | -1.55% |
| 2026-02-27 | 54.51 | 57.17 | 53.73 | 56.80 | 43.69 | qfq | 4,961,596 | 278,065,914 | 3.82% |
| 2026-02-26 | 55.86 | 55.86 | 53.37 | 54.71 | 42.08 | qfq | 5,167,168 | 280,519,489 | -2.13% |
| 2026-02-25 | 54.98 | 56.22 | 53.11 | 55.90 | 42.99 | qfq | 5,465,006 | 298,332,870 | 1.58% |
| 2026-02-24 | 55.29 | 55.80 | 53.49 | 55.03 | 42.32 | qfq | 5,821,483 | 319,264,378 | 1.91% |
| 2026-02-13 | 54.00 | 55.36 | 53.19 | 54.00 | 41.53 | qfq | 4,965,657 | 270,915,503 | -0.28% |
| 2026-02-12 | 51.50 | 55.49 | 51.50 | 54.15 | 41.65 | qfq | 7,569,428 | 408,688,051 | 3.95% |
| 2026-02-11 | 55.79 | 57.38 | 52.02 | 52.09 | 40.06 | qfq | 7,432,001 | 398,887,915 | -6.58% |
| 2026-02-10 | 57.00 | 57.48 | 54.38 | 55.76 | 42.89 | qfq | 9,516,797 | 531,525,453 | -3.36% |
| 2026-02-09 | 57.85 | 61.10 | 55.86 | 57.70 | 44.38 | qfq | 13,818,174 | 806,523,167 | 5.68% |
| 2026-02-06 | 50.00 | 57.49 | 50.00 | 54.60 | 41.99 | qfq | 9,903,613 | 542,734,836 | 5.41% |
| 2026-02-05 | 47.90 | 52.00 | 46.63 | 51.80 | 39.84 | qfq | 6,873,053 | 337,787,630 | 8.10% |
| 2026-02-04 | 50.47 | 50.47 | 47.40 | 47.92 | 36.86 | qfq | 3,975,251 | 191,027,128 | -3.15% |
| 2026-02-03 | 49.00 | 50.23 | 48.32 | 49.48 | 38.06 | qfq | 5,488,575 | 271,088,281 | 2.32% |
| 2026-02-02 | 48.35 | 49.49 | 47.35 | 48.36 | 37.19 | qfq | 6,406,843 | 310,836,058 | 2.07% |
| 2026-01-30 | 46.75 | 47.91 | 45.61 | 47.38 | 36.44 | qfq | 3,337,976 | 156,058,219 | 0.36% |
| 2026-01-29 | 48.39 | 49.34 | 47.02 | 47.21 | 36.31 | qfq | 3,757,844 | 180,584,912 | -3.40% |
| 2026-01-28 | 50.74 | 52.52 | 48.00 | 48.87 | 37.59 | qfq | 5,589,415 | 275,603,392 | -2.94% |
| 2026-01-27 | 47.73 | 52.20 | 47.73 | 50.35 | 38.73 | qfq | 5,393,992 | 270,043,123 | 1.25% |
| 2026-01-26 | 47.40 | 51.68 | 46.50 | 49.73 | 38.25 | qfq | 8,912,237 | 445,003,317 | 7.02% |
| 2026-01-23 | 45.95 | 46.75 | 44.94 | 46.47 | 35.74 | qfq | 4,758,262 | 218,246,022 | 2.56% |
| 2026-01-22 | 46.00 | 47.58 | 45.00 | 45.31 | 34.85 | qfq | 6,209,326 | 287,830,041 | -1.16% |
| 2026-01-21 | 46.92 | 47.22 | 44.44 | 45.84 | 35.26 | qfq | 6,295,855 | 287,178,741 | -2.47% |
| 2026-01-20 | 49.17 | 49.17 | 46.39 | 47.00 | 36.15 | qfq | 3,795,975 | 180,106,337 | -3.21% |
| 2026-01-19 | 48.20 | 49.39 | 46.73 | 48.56 | 37.35 | qfq | 4,474,035 | 217,006,685 | 1.21% |
| 2026-01-16 | 48.40 | 49.29 | 47.15 | 47.98 | 36.90 | qfq | 4,893,541 | 235,347,045 | -1.28% |
| 2026-01-15 | 49.76 | 50.50 | 48.44 | 48.60 | 37.38 | qfq | 4,833,067 | 238,115,587 | -2.29% |
| 2026-01-14 | 48.20 | 50.82 | 47.90 | 49.74 | 38.26 | qfq | 9,053,865 | 446,661,819 | 3.54% |
| 2026-01-13 | 49.75 | 51.50 | 48.02 | 48.04 | 36.95 | qfq | 6,196,328 | 308,490,246 | -3.44% |
| 2026-01-12 | 48.94 | 50.91 | 47.56 | 49.75 | 38.26 | qfq | 6,353,745 | 314,942,931 | 1.66% |
| 2026-01-09 | 48.75 | 49.47 | 48.12 | 48.94 | 37.64 | qfq | 4,096,531 | 199,163,373 | 0.06% |
| 2026-01-08 | 48.02 | 49.55 | 47.74 | 48.91 | 37.62 | qfq | 4,544,654 | 221,413,009 | 0.85% |
| 2026-01-07 | 49.77 | 49.77 | 47.50 | 48.50 | 37.30 | qfq | 6,514,754 | 314,397,112 | -3.10% |
| 2026-01-06 | 47.45 | 50.77 | 47.42 | 50.05 | 38.49 | qfq | 8,847,280 | 434,429,629 | 5.55% |
| 2026-01-05 | 44.44 | 49.40 | 44.43 | 47.42 | 36.47 | qfq | 10,447,334 | 494,497,014 | 6.61% |
| 2025-12-31 | 44.96 | 45.14 | 42.35 | 44.48 | 34.21 | qfq | 10,615,394 | 465,816,624 | -1.55% |
| 2025-12-30 | 47.05 | 47.37 | 43.70 | 45.18 | 34.75 | qfq | 15,250,916 | 686,126,025 | -7.23% |
| 2025-12-29 | 45.83 | 48.70 | 42.00 | 48.70 | 37.46 | qfq | 19,113,084 | 878,894,227 | 20.01% |
| 2025-12-26 | 40.25 | 41.18 | 39.80 | 40.58 | 31.21 | qfq | 4,516,204 | 182,086,710 | 0.82% |
| 2025-12-25 | 39.77 | 40.70 | 39.22 | 40.25 | 30.96 | qfq | 4,407,232 | 176,397,074 | 1.54% |
| 2025-12-24 | 39.96 | 40.68 | 39.50 | 39.64 | 30.49 | qfq | 3,251,776 | 129,666,633 | -0.88% |
| 2025-12-23 | 40.38 | 40.38 | 39.15 | 39.99 | 30.76 | qfq | 3,486,842 | 138,765,166 | 0.33% |
| 2025-12-22 | 37.37 | 40.24 | 37.37 | 39.86 | 30.66 | qfq | 6,470,580 | 254,366,296 | 6.66% |
| 2025-12-19 | 37.00 | 37.74 | 37.00 | 37.37 | 28.74 | qfq | 2,653,638 | 99,109,494 | 0.19% |
| 2025-12-18 | 34.68 | 37.95 | 34.68 | 37.30 | 28.69 | qfq | 6,530,828 | 241,064,666 | 6.60% |
| 2025-12-17 | 33.89 | 35.00 | 33.89 | 34.99 | 26.91 | qfq | 1,769,621 | 60,850,108 | 2.61% |
| 2025-12-16 | 35.01 | 35.92 | 33.98 | 34.10 | 26.23 | qfq | 2,723,455 | 94,688,963 | -2.57% |
| 2025-12-15 | 34.70 | 35.49 | 34.31 | 35.00 | 26.92 | qfq | 2,280,783 | 79,425,760 | 0.34% |
| 2025-12-12 | 35.49 | 35.55 | 34.33 | 34.88 | 26.83 | qfq | 5,369,343 | 186,917,937 | -1.08% |
| 2025-12-11 | 36.13 | 36.84 | 35.01 | 35.26 | 27.12 | qfq | 2,557,632 | 90,770,654 | -2.70% |
| 2025-12-10 | 35.30 | 37.01 | 34.69 | 36.24 | 27.87 | qfq | 3,777,670 | 134,653,589 | 2.43% |
| 2025-12-09 | 37.60 | 37.99 | 34.90 | 35.38 | 27.21 | qfq | 5,970,782 | 214,922,064 | -7.07% |
| 2025-12-08 | 38.47 | 38.65 | 37.62 | 38.07 | 29.28 | qfq | 2,671,324 | 101,593,325 | -0.47% |
| 2025-12-05 | 36.99 | 38.27 | 36.99 | 38.25 | 29.42 | qfq | 2,635,384 | 99,791,936 | 2.88% |
| 2025-12-04 | 37.36 | 37.77 | 36.83 | 37.18 | 28.60 | qfq | 1,825,311 | 68,164,998 | 0.00% |
| 2025-12-03 | 37.26 | 37.98 | 36.40 | 37.18 | 28.60 | qfq | 2,064,231 | 76,750,701 | 0.08% |
| 2025-12-02 | 37.78 | 37.78 | 36.50 | 37.15 | 28.57 | qfq | 2,042,971 | 76,106,177 | -0.08% |
| 2025-12-01 | 37.34 | 37.81 | 37.00 | 37.18 | 28.60 | qfq | 1,540,693 | 57,516,885 | -0.24% |
| 2025-11-28 | 37.08 | 37.57 | 36.60 | 37.27 | 28.67 | qfq | 1,855,346 | 68,738,177 | -0.35% |
| 2025-11-27 | 37.33 | 37.97 | 36.75 | 37.40 | 28.77 | qfq | 2,707,751 | 101,396,330 | 1.05% |
| 2025-11-26 | 37.50 | 37.50 | 36.40 | 37.01 | 28.47 | qfq | 2,727,344 | 100,916,590 | 0.43% |
| 2025-11-25 | 35.62 | 37.67 | 35.50 | 36.85 | 28.34 | qfq | 3,760,758 | 139,521,610 | 4.24% |
| 2025-11-24 | 33.95 | 35.68 | 33.83 | 35.35 | 27.19 | qfq | 2,364,773 | 82,161,223 | 3.67% |
| 2025-11-21 | 35.01 | 36.96 | 33.98 | 34.10 | 26.23 | qfq | 3,010,942 | 104,482,976 | -6.83% |
| 2025-11-20 | 37.09 | 37.41 | 36.30 | 36.60 | 28.15 | qfq | 1,505,338 | 55,058,946 | -1.32% |
| 2025-11-19 | 38.22 | 38.46 | 36.68 | 37.09 | 28.53 | qfq | 2,290,052 | 85,370,790 | -2.96% |
| 2025-11-18 | 38.30 | 38.99 | 37.35 | 38.22 | 29.40 | qfq | 2,630,228 | 100,847,258 | -0.21% |
| 2025-11-17 | 38.00 | 39.76 | 37.88 | 38.30 | 29.46 | qfq | 4,004,394 | 154,437,164 | -3.72% |
| 2025-11-14 | 37.08 | 40.30 | 37.08 | 39.78 | 30.60 | qfq | 6,983,667 | 274,081,328 | 6.45% |
| 2025-11-13 | 37.82 | 38.15 | 37.01 | 37.37 | 28.74 | qfq | 2,575,248 | 96,256,681 | -1.45% |
| 2025-11-12 | 37.66 | 38.62 | 37.07 | 37.92 | 29.17 | qfq | 3,576,249 | 135,674,944 | -0.08% |
| 2025-11-11 | 37.80 | 39.62 | 37.00 | 37.95 | 29.19 | qfq | 5,053,940 | 193,625,220 | 0.40% |
| 2025-11-10 | 35.93 | 38.38 | 35.72 | 37.80 | 29.07 | qfq | 6,422,263 | 242,263,093 | 4.71% |
| 2025-11-07 | 35.99 | 37.22 | 34.83 | 36.10 | 27.77 | qfq | 4,418,138 | 158,445,968 | 1.83% |
| 2025-11-06 | 33.79 | 37.50 | 33.03 | 35.45 | 27.27 | qfq | 5,725,149 | 202,974,384 | 5.38% |
| 2025-11-05 | 33.28 | 34.11 | 33.05 | 33.64 | 25.87 | qfq | 1,505,635 | 50,484,725 | 0.15% |
| 2025-11-04 | 34.62 | 34.96 | 33.33 | 33.59 | 25.83 | qfq | 1,815,239 | 61,269,498 | -2.89% |
| 2025-11-03 | 35.50 | 35.50 | 34.27 | 34.59 | 26.60 | qfq | 2,091,130 | 72,472,469 | -0.89% |
| 2025-10-31 | 34.73 | 35.40 | 34.73 | 34.90 | 26.84 | qfq | 1,640,328 | 57,558,931 | 0.03% |
| 2025-10-30 | 35.88 | 35.88 | 34.85 | 34.89 | 26.83 | qfq | 2,410,466 | 84,859,968 | -3.59% |
| 2025-10-29 | 36.18 | 37.00 | 35.40 | 36.19 | 27.83 | qfq | 2,613,252 | 94,505,407 | 0.44% |
| 2025-10-28 | 35.80 | 36.68 | 35.00 | 36.03 | 27.71 | qfq | 2,649,008 | 95,493,107 | 0.42% |
| 2025-10-27 | 36.80 | 37.24 | 35.81 | 35.88 | 27.60 | qfq | 2,957,412 | 107,963,224 | -0.99% |
| 2025-10-24 | 35.86 | 36.66 | 35.78 | 36.24 | 27.87 | qfq | 1,706,499 | 61,811,346 | 1.91% |
| 2025-10-23 | 36.00 | 36.07 | 35.10 | 35.56 | 27.35 | qfq | 1,444,971 | 51,313,701 | -1.36% |
| 2025-10-22 | 36.23 | 36.71 | 36.01 | 36.05 | 27.73 | qfq | 1,513,783 | 54,858,150 | -1.39% |
| 2025-10-21 | 35.74 | 37.38 | 35.26 | 36.56 | 28.12 | qfq | 2,753,507 | 100,163,070 | 2.99% |
| 2025-10-20 | 34.90 | 35.50 | 34.64 | 35.50 | 27.30 | qfq | 1,949,504 | 68,290,945 | 2.93% |
| 2025-10-17 | 36.30 | 36.59 | 34.40 | 34.49 | 26.53 | qfq | 2,467,776 | 86,905,513 | -5.12% |
| 2025-10-16 | 37.06 | 37.06 | 36.01 | 36.35 | 27.96 | qfq | 1,949,185 | 70,889,882 | -2.52% |
| 2025-10-15 | 36.31 | 37.60 | 36.17 | 37.29 | 28.68 | qfq | 3,066,619 | 113,410,047 | 2.39% |
| 2025-10-14 | 38.19 | 38.24 | 36.08 | 36.42 | 28.01 | qfq | 4,016,675 | 148,651,179 | -3.19% |
| 2025-10-13 | 35.76 | 38.00 | 35.76 | 37.62 | 28.93 | qfq | 3,398,483 | 126,504,214 | -1.52% |
| 2025-10-10 | 39.23 | 40.24 | 37.97 | 38.20 | 29.38 | qfq | 4,024,436 | 157,589,407 | -2.95% |
| 2025-10-09 | 40.30 | 40.86 | 38.70 | 39.36 | 30.27 | qfq | 3,384,476 | 133,077,409 | -2.09% |
| 2025-09-30 | 40.70 | 40.90 | 39.42 | 40.20 | 30.92 | qfq | 3,334,578 | 133,805,974 | -0.74% |
| 2025-09-29 | 40.29 | 41.49 | 39.92 | 40.50 | 31.15 | qfq | 3,051,577 | 124,054,743 | 0.32% |
| 2025-09-26 | 41.98 | 41.98 | 40.22 | 40.37 | 31.05 | qfq | 3,092,018 | 126,878,376 | -2.35% |
| 2025-09-25 | 42.18 | 43.43 | 41.21 | 41.34 | 31.80 | qfq | 4,811,143 | 202,179,884 | -2.68% |
| 2025-09-24 | 39.80 | 43.84 | 38.52 | 42.48 | 32.67 | qfq | 10,534,308 | 441,107,399 | 6.73% |
| 2025-09-23 | 40.98 | 41.84 | 38.62 | 39.80 | 30.61 | qfq | 4,827,841 | 191,711,781 | -2.67% |
| 2025-09-22 | 40.00 | 42.25 | 39.39 | 40.89 | 31.45 | qfq | 7,503,113 | 303,733,552 | 4.31% |
| 2025-09-19 | 38.70 | 40.00 | 38.28 | 39.20 | 30.15 | qfq | 6,166,088 | 242,349,061 | 1.29% |
| 2025-09-18 | 38.13 | 39.80 | 37.89 | 38.70 | 29.76 | qfq | 7,102,655 | 276,465,388 | 1.44% |
| 2025-09-17 | 37.00 | 39.16 | 36.55 | 38.15 | 29.34 | qfq | 6,315,713 | 242,059,545 | 3.67% |
| 2025-09-16 | 37.00 | 37.25 | 35.80 | 36.80 | 28.30 | qfq | 3,389,444 | 123,762,937 | -0.54% |
| 2025-09-15 | 37.46 | 37.96 | 36.61 | 37.00 | 28.46 | qfq | 3,696,786 | 137,378,891 | -1.41% |
| 2025-09-12 | 36.01 | 38.79 | 36.01 | 37.53 | 28.87 | qfq | 7,418,437 | 280,238,604 | 2.85% |
| 2025-09-11 | 35.45 | 36.87 | 35.00 | 36.49 | 28.07 | qfq | 3,974,886 | 143,125,999 | 2.53% |
| 2025-09-10 | 34.52 | 35.99 | 34.50 | 35.59 | 27.37 | qfq | 3,372,606 | 119,531,866 | 3.22% |
| 2025-09-09 | 35.20 | 35.42 | 34.44 | 34.48 | 26.52 | qfq | 1,973,135 | 68,630,848 | -2.46% |
| 2025-09-08 | 35.03 | 35.67 | 34.81 | 35.35 | 27.19 | qfq | 3,145,675 | 110,821,389 | 0.83% |
| 2025-09-05 | 34.50 | 35.50 | 33.60 | 35.06 | 26.97 | qfq | 3,034,118 | 105,237,404 | 0.75% |
| 2025-09-04 | 34.21 | 35.25 | 32.94 | 34.80 | 26.77 | qfq | 3,213,255 | 109,389,912 | 1.43% |
| 2025-09-03 | 35.80 | 36.15 | 34.28 | 34.31 | 26.39 | qfq | 2,739,481 | 95,352,253 | -4.16% |
| 2025-09-02 | 35.60 | 36.43 | 33.65 | 35.80 | 27.53 | qfq | 5,401,351 | 188,942,113 | 0.56% |
| 2025-09-01 | 36.09 | 36.99 | 35.35 | 35.60 | 27.38 | qfq | 4,727,856 | 171,449,133 | -0.86% |
| 2025-08-29 | 37.05 | 37.09 | 34.98 | 35.91 | 27.62 | qfq | 6,062,910 | 217,196,444 | -3.57% |
| 2025-08-28 | 37.10 | 38.12 | 35.89 | 37.24 | 28.64 | qfq | 5,030,811 | 186,740,962 | 0.54% |
| 2025-08-27 | 37.69 | 39.33 | 37.01 | 37.04 | 28.49 | qfq | 6,776,217 | 258,315,454 | -1.72% |
| 2025-08-26 | 38.06 | 38.64 | 37.42 | 37.69 | 28.99 | qfq | 4,756,566 | 180,703,901 | -0.97% |
| 2025-08-25 | 37.54 | 40.11 | 37.39 | 38.06 | 29.27 | qfq | 8,219,885 | 316,092,849 | 2.62% |
| 2025-08-22 | 37.35 | 37.85 | 36.61 | 37.09 | 28.53 | qfq | 4,776,712 | 177,727,793 | -0.67% |
| 2025-08-21 | 36.17 | 38.38 | 35.73 | 37.34 | 28.72 | qfq | 7,152,721 | 265,165,307 | 3.26% |
| 2025-08-20 | 37.01 | 37.01 | 35.72 | 36.16 | 27.81 | qfq | 3,943,504 | 142,665,933 | -2.32% |
| 2025-08-19 | 36.15 | 38.08 | 35.88 | 37.02 | 28.47 | qfq | 5,536,365 | 205,641,202 | 2.43% |
| 2025-08-18 | 35.90 | 36.54 | 35.61 | 36.14 | 27.80 | qfq | 4,387,219 | 158,374,264 | 3.11% |
| 2025-08-15 | 34.86 | 35.41 | 34.71 | 35.05 | 26.96 | qfq | 2,500,082 | 87,711,357 | 0.55% |
| 2025-08-14 | 36.25 | 36.58 | 34.80 | 34.86 | 26.81 | qfq | 3,841,471 | 136,173,264 | -3.83% |
| 2025-08-13 | 36.39 | 36.91 | 35.71 | 36.25 | 27.88 | qfq | 3,223,987 | 116,552,334 | -0.41% |
| 2025-08-12 | 36.44 | 36.97 | 35.88 | 36.40 | 28.00 | qfq | 4,033,008 | 147,026,589 | -0.14% |
| 2025-08-11 | 36.99 | 36.99 | 35.62 | 36.45 | 28.03 | qfq | 3,703,694 | 133,575,740 | -0.03% |
| 2025-08-08 | 36.94 | 37.24 | 36.34 | 36.46 | 28.04 | qfq | 3,082,395 | 113,064,954 | -2.28% |
| 2025-08-07 | 37.95 | 38.49 | 37.09 | 37.31 | 28.70 | qfq | 4,573,148 | 172,447,734 | -1.06% |
| 2025-08-06 | 35.92 | 37.90 | 35.30 | 37.71 | 29.00 | qfq | 6,849,652 | 251,678,611 | 5.90% |
| 2025-08-05 | 33.70 | 35.79 | 33.68 | 35.61 | 27.39 | qfq | 5,652,055 | 199,007,936 | 5.73% |
| 2025-08-04 | 32.49 | 34.00 | 32.33 | 33.68 | 25.90 | qfq | 2,769,268 | 92,868,511 | 3.41% |
| 2025-08-01 | 33.00 | 33.31 | 32.50 | 32.57 | 25.05 | qfq | 1,555,161 | 50,933,933 | -1.24% |
| 2025-07-31 | 33.87 | 34.39 | 32.90 | 32.98 | 25.37 | qfq | 2,226,437 | 75,095,183 | -2.97% |
| 2025-07-30 | 33.69 | 34.44 | 32.39 | 33.99 | 26.14 | qfq | 4,111,720 | 137,429,668 | -0.32% |
| 2025-07-29 | 34.52 | 34.69 | 33.97 | 34.10 | 26.23 | qfq | 1,859,081 | 63,632,004 | -1.73% |
| 2025-07-28 | 34.57 | 35.28 | 33.88 | 34.70 | 26.69 | qfq | 3,273,551 | 113,344,501 | 1.70% |
| 2025-07-25 | 34.47 | 34.57 | 33.81 | 34.12 | 26.24 | qfq | 1,747,814 | 59,484,705 | -1.02% |
| 2025-07-24 | 34.88 | 34.98 | 34.33 | 34.47 | 26.51 | qfq | 2,053,280 | 71,035,764 | -0.63% |
| 2025-07-23 | 34.86 | 35.28 | 34.55 | 34.69 | 26.68 | qfq | 1,777,085 | 61,909,227 | -0.97% |
| 2025-07-22 | 34.63 | 36.26 | 34.52 | 35.03 | 26.94 | qfq | 3,193,720 | 112,914,311 | 0.89% |
| 2025-07-21 | 34.58 | 35.33 | 34.02 | 34.72 | 26.70 | qfq | 2,113,874 | 73,066,096 | 1.25% |
| 2025-07-18 | 35.00 | 35.44 | 34.20 | 34.29 | 26.37 | qfq | 2,351,974 | 81,371,983 | -1.27% |
| 2025-07-17 | 34.98 | 35.10 | 34.50 | 34.73 | 26.71 | qfq | 1,925,801 | 67,014,288 | -0.74% |
| 2025-07-16 | 34.75 | 35.26 | 34.12 | 34.99 | 26.91 | qfq | 2,700,125 | 93,966,358 | 0.84% |
| 2025-07-15 | 34.50 | 35.60 | 34.20 | 34.70 | 26.69 | qfq | 3,250,092 | 113,401,255 | -0.72% |
| 2025-07-14 | 34.29 | 35.48 | 33.81 | 34.95 | 26.88 | qfq | 4,154,336 | 144,900,553 | 2.79% |
| 2025-07-11 | 32.16 | 34.95 | 31.61 | 34.00 | 26.15 | qfq | 6,095,769 | 205,264,335 | 6.58% |
| 2025-07-10 | 32.22 | 33.03 | 31.60 | 31.90 | 24.53 | qfq | 1,862,377 | 59,831,359 | -1.36% |
| 2025-07-09 | 32.60 | 32.66 | 31.94 | 32.34 | 24.87 | qfq | 1,387,055 | 44,763,257 | 0.15% |
| 2025-07-08 | 32.07 | 32.48 | 31.66 | 32.29 | 24.83 | qfq | 974,372 | 31,377,153 | 1.16% |
| 2025-07-07 | 31.92 | 32.20 | 31.63 | 31.92 | 24.55 | qfq | 1,071,135 | 34,201,768 | -0.37% |
| 2025-07-04 | 33.50 | 33.50 | 32.04 | 32.04 | 24.64 | qfq | 1,836,080 | 59,223,679 | -3.58% |
| 2025-07-03 | 32.95 | 33.30 | 32.68 | 33.23 | 25.56 | qfq | 1,204,943 | 39,785,554 | 1.16% |
| 2025-07-02 | 34.09 | 34.09 | 32.41 | 32.85 | 25.27 | qfq | 2,336,410 | 76,925,478 | -3.67% |
| 2025-07-01 | 33.88 | 34.28 | 33.60 | 34.10 | 26.23 | qfq | 1,621,344 | 55,065,975 | -0.84% |
| 2025-06-30 | 33.16 | 34.50 | 32.96 | 34.39 | 26.45 | qfq | 2,822,359 | 95,735,648 | 4.02% |
| 2025-06-27 | 33.14 | 33.16 | 32.50 | 33.06 | 25.43 | qfq | 1,466,200 | 48,183,777 | 0.52% |
| 2025-06-26 | 32.82 | 33.50 | 32.36 | 32.89 | 25.30 | qfq | 2,553,886 | 84,148,827 | -22.59% |
| 2025-06-25 | 40.97 | 42.58 | 40.88 | 42.49 | 25.10 | qfq | 2,359,542 | 99,098,799 | 3.94% |
| 2025-06-24 | 39.83 | 41.10 | 39.83 | 40.88 | 24.15 | qfq | 1,707,885 | 69,461,459 | 2.35% |
| 2025-06-23 | 39.72 | 41.33 | 38.83 | 39.94 | 23.59 | qfq | 1,902,954 | 75,921,215 | -0.35% |
| 2025-06-20 | 39.00 | 40.44 | 38.98 | 40.08 | 23.67 | qfq | 1,992,137 | 79,501,848 | 2.09% |
| 2025-06-19 | 39.30 | 39.85 | 39.02 | 39.26 | 23.19 | qfq | 1,027,810 | 40,484,852 | -0.46% |
| 2025-06-18 | 38.81 | 39.79 | 38.40 | 39.44 | 23.30 | qfq | 1,193,626 | 46,576,828 | 1.18% |
| 2025-06-17 | 38.90 | 39.37 | 38.50 | 38.98 | 23.02 | qfq | 1,264,327 | 49,195,537 | 0.21% |
| 2025-06-16 | 38.83 | 40.07 | 38.39 | 38.90 | 22.98 | qfq | 1,600,939 | 62,684,545 | 0.13% |
| 2025-06-13 | 39.56 | 39.56 | 38.44 | 38.85 | 22.95 | qfq | 1,359,977 | 52,899,979 | -1.89% |
| 2025-06-12 | 40.00 | 40.28 | 39.30 | 39.60 | 23.39 | qfq | 1,240,379 | 49,345,452 | -1.27% |
| 2025-06-11 | 40.49 | 41.17 | 39.97 | 40.11 | 23.69 | qfq | 1,160,267 | 46,909,210 | -0.47% |
| 2025-06-10 | 41.29 | 41.66 | 40.09 | 40.30 | 23.80 | qfq | 2,030,078 | 82,932,810 | -2.40% |
| 2025-06-09 | 40.99 | 42.16 | 40.60 | 41.29 | 24.39 | qfq | 2,895,983 | 120,165,911 | 2.43% |
| 2025-06-06 | 43.90 | 44.16 | 39.64 | 40.31 | 23.81 | qfq | 5,097,797 | 211,072,587 | -8.30% |
| 2025-06-05 | 44.20 | 44.87 | 43.62 | 43.96 | 25.97 | qfq | 2,108,782 | 92,758,297 | -0.45% |
| 2025-06-04 | 44.96 | 44.96 | 43.51 | 44.16 | 26.08 | qfq | 931,763 | 41,386,434 | 0.55% |
| 2025-06-03 | 44.33 | 45.15 | 43.73 | 43.92 | 25.94 | qfq | 1,633,574 | 72,127,325 | -2.27% |
| 2025-05-30 | 44.33 | 45.27 | 43.51 | 44.94 | 26.54 | qfq | 1,561,250 | 69,515,297 | 1.40% |
| 2025-05-29 | 43.50 | 45.42 | 43.48 | 44.32 | 26.18 | qfq | 1,628,559 | 72,415,129 | 1.89% |
| 2025-05-28 | 44.29 | 45.08 | 43.00 | 43.50 | 25.69 | qfq | 1,739,823 | 76,079,055 | -1.72% |
| 2025-05-27 | 45.89 | 47.15 | 44.02 | 44.26 | 26.14 | qfq | 2,656,981 | 120,527,690 | -3.55% |
| 2025-05-26 | 44.58 | 46.30 | 44.10 | 45.89 | 27.11 | qfq | 3,062,054 | 139,444,835 | 4.77% |
| 2025-05-23 | 43.12 | 44.98 | 43.00 | 43.80 | 25.87 | qfq | 1,549,002 | 68,035,943 | 0.88% |
| 2025-05-22 | 43.80 | 44.66 | 43.08 | 43.42 | 25.65 | qfq | 1,228,078 | 54,047,579 | -0.80% |
| 2025-05-21 | 44.70 | 44.99 | 43.60 | 43.77 | 25.85 | qfq | 1,460,548 | 64,372,142 | -2.69% |
| 2025-05-20 | 45.18 | 45.48 | 44.16 | 44.98 | 26.57 | qfq | 1,262,401 | 56,603,827 | -0.40% |
| 2025-05-19 | 43.99 | 45.52 | 43.00 | 45.16 | 26.67 | qfq | 2,045,595 | 90,675,680 | 2.03% |
| 2025-05-16 | 43.96 | 45.16 | 43.96 | 44.26 | 26.14 | qfq | 1,341,969 | 59,828,866 | -0.61% |
| 2025-05-15 | 45.58 | 45.58 | 43.62 | 44.53 | 26.30 | qfq | 2,070,798 | 92,183,762 | -2.24% |
| 2025-05-14 | 45.48 | 46.10 | 44.87 | 45.55 | 26.90 | qfq | 2,094,013 | 95,246,492 | -0.44% |
| 2025-05-13 | 44.02 | 46.67 | 43.30 | 45.75 | 27.02 | qfq | 4,719,381 | 212,606,892 | 6.20% |
| 2025-05-12 | 42.14 | 44.14 | 42.14 | 43.08 | 25.45 | qfq | 2,433,281 | 105,621,619 | 3.28% |
| 2025-05-09 | 43.52 | 43.52 | 41.28 | 41.71 | 24.64 | qfq | 1,568,609 | 65,743,647 | -3.52% |
| 2025-05-08 | 42.40 | 44.20 | 42.04 | 43.23 | 25.53 | qfq | 2,122,803 | 91,939,932 | 2.10% |
| 2025-05-07 | 42.10 | 44.21 | 41.60 | 42.34 | 25.01 | qfq | 2,789,823 | 119,421,438 | 1.10% |
| 2025-05-06 | 41.49 | 42.00 | 41.35 | 41.88 | 24.74 | qfq | 2,115,765 | 88,156,800 | 0.55% |
| 2025-04-30 | 39.47 | 42.60 | 38.76 | 41.65 | 24.60 | qfq | 4,080,414 | 168,190,014 | 8.29% |
| 2025-04-29 | 37.01 | 38.70 | 36.98 | 38.46 | 22.72 | qfq | 2,196,813 | 83,910,735 | 3.95% |
| 2025-04-28 | 36.97 | 37.54 | 36.10 | 37.00 | 21.85 | qfq | 1,757,886 | 64,702,613 | -0.24% |
| 2025-04-25 | 36.98 | 37.55 | 36.50 | 37.09 | 21.91 | qfq | 1,082,127 | 40,157,241 | -0.03% |
| 2025-04-24 | 38.36 | 38.38 | 36.80 | 37.10 | 21.91 | qfq | 1,384,074 | 51,900,354 | -2.55% |
| 2025-04-23 | 36.98 | 38.84 | 36.98 | 38.07 | 22.49 | qfq | 2,049,448 | 78,338,313 | 3.99% |
| 2025-04-22 | 37.28 | 37.56 | 36.59 | 36.61 | 21.62 | qfq | 1,447,200 | 53,516,061 | -1.59% |
| 2025-04-21 | 36.95 | 37.68 | 36.52 | 37.20 | 21.97 | qfq | 1,409,876 | 52,345,850 | 0.68% |
| 2025-04-18 | 36.32 | 37.49 | 35.67 | 36.95 | 21.82 | qfq | 1,741,172 | 63,789,030 | 1.87% |
| 2025-04-17 | 36.20 | 37.10 | 35.94 | 36.27 | 21.42 | qfq | 1,120,226 | 41,071,868 | 0.19% |
| 2025-04-16 | 37.76 | 37.92 | 35.70 | 36.20 | 21.38 | qfq | 2,217,914 | 80,861,325 | -4.11% |
| 2025-04-15 | 36.84 | 38.25 | 36.40 | 37.75 | 22.30 | qfq | 2,201,701 | 82,106,042 | 2.47% |
| 2025-04-14 | 36.88 | 38.38 | 36.54 | 36.84 | 21.76 | qfq | 2,158,021 | 80,673,496 | 0.77% |
| 2025-04-11 | 35.17 | 37.42 | 35.17 | 36.56 | 21.59 | qfq | 2,784,291 | 102,386,329 | 1.84% |
| 2025-04-10 | 33.32 | 37.14 | 33.32 | 35.90 | 21.20 | qfq | 4,126,435 | 146,821,848 | 11.98% |
| 2025-04-09 | 29.80 | 32.43 | 27.04 | 32.06 | 18.94 | qfq | 4,434,009 | 133,141,681 | 4.60% |
| 2025-04-08 | 29.99 | 31.95 | 29.10 | 30.65 | 18.10 | qfq | 4,116,826 | 125,476,451 | -0.39% |
| 2025-04-07 | 32.18 | 34.56 | 30.77 | 30.77 | 18.17 | qfq | 3,519,379 | 112,949,969 | -19.99% |
| 2025-04-03 | 39.09 | 39.43 | 38.07 | 38.46 | 22.72 | qfq | 1,792,634 | 69,215,638 | -2.48% |
| 2025-04-02 | 38.72 | 40.11 | 38.66 | 39.44 | 23.30 | qfq | 2,049,590 | 81,279,559 | 1.89% |
| 2025-04-01 | 39.42 | 39.55 | 38.63 | 38.71 | 22.86 | qfq | 1,839,711 | 71,877,148 | -1.78% |
| 2025-03-31 | 40.00 | 40.00 | 38.52 | 39.41 | 23.28 | qfq | 2,162,724 | 84,704,804 | -1.84% |
| 2025-03-28 | 39.36 | 41.25 | 38.60 | 40.15 | 23.71 | qfq | 3,904,201 | 154,847,151 | 1.26% |
| 2025-03-27 | 40.29 | 41.01 | 39.08 | 39.65 | 23.42 | qfq | 4,557,623 | 182,672,523 | -2.91% |
| 2025-03-26 | 46.59 | 46.59 | 40.35 | 40.84 | 24.12 | qfq | 7,786,492 | 328,553,860 | -12.42% |
| 2025-03-25 | 48.82 | 49.29 | 45.01 | 46.63 | 27.54 | qfq | 4,129,571 | 194,516,519 | -4.49% |
| 2025-03-24 | 46.69 | 48.89 | 46.55 | 48.82 | 28.84 | qfq | 2,826,093 | 135,453,236 | 3.85% |
| 2025-03-21 | 51.80 | 52.59 | 45.08 | 47.01 | 27.77 | qfq | 5,462,408 | 260,628,956 | -9.80% |
| 2025-03-20 | 53.98 | 53.98 | 52.02 | 52.12 | 30.78 | qfq | 2,176,752 | 114,935,169 | -3.45% |
| 2025-03-19 | 50.76 | 53.98 | 50.31 | 53.98 | 31.88 | qfq | 3,089,196 | 163,808,186 | 6.24% |
| 2025-03-18 | 51.31 | 51.88 | 50.55 | 50.81 | 30.01 | qfq | 1,703,761 | 87,039,538 | -1.09% |
| 2025-03-17 | 50.99 | 51.50 | 49.85 | 51.37 | 30.34 | qfq | 2,521,717 | 127,722,409 | 0.73% |
| 2025-03-14 | 51.30 | 51.57 | 48.50 | 51.00 | 30.12 | qfq | 2,688,217 | 134,874,555 | -0.58% |
| 2025-03-13 | 54.11 | 54.11 | 50.52 | 51.30 | 30.30 | qfq | 2,633,070 | 136,495,377 | -5.28% |
| 2025-03-12 | 54.70 | 55.95 | 53.86 | 54.16 | 31.99 | qfq | 2,048,011 | 112,001,879 | -1.17% |
| 2025-03-11 | 55.31 | 56.36 | 53.30 | 54.80 | 32.37 | qfq | 2,112,280 | 115,747,851 | -2.39% |
| 2025-03-10 | 56.74 | 58.33 | 55.71 | 56.14 | 33.16 | qfq | 2,219,060 | 125,903,309 | -0.97% |
| 2025-03-07 | 55.36 | 57.69 | 54.20 | 56.69 | 33.48 | qfq | 3,158,425 | 176,158,678 | 2.14% |
| 2025-03-06 | 57.01 | 58.50 | 55.37 | 55.50 | 32.78 | qfq | 2,982,954 | 169,046,835 | -2.58% |
| 2025-03-05 | 53.40 | 57.17 | 52.50 | 56.97 | 33.65 | qfq | 3,335,455 | 184,502,281 | 6.89% |
| 2025-03-04 | 51.80 | 53.30 | 51.63 | 53.30 | 31.48 | qfq | 2,302,288 | 120,907,606 | 1.83% |
| 2025-03-03 | 53.14 | 53.86 | 51.23 | 52.34 | 30.91 | qfq | 3,051,183 | 159,490,609 | -1.93% |
| 2025-02-28 | 53.80 | 56.55 | 53.11 | 53.37 | 31.52 | qfq | 4,754,638 | 258,464,392 | -2.07% |
| 2025-02-27 | 52.65 | 55.48 | 51.44 | 54.50 | 32.19 | qfq | 4,525,881 | 244,476,836 | 3.32% |
| 2025-02-26 | 49.90 | 55.50 | 49.90 | 52.75 | 31.16 | qfq | 4,770,349 | 251,763,276 | 4.31% |
| 2025-02-25 | 49.50 | 52.50 | 48.58 | 50.57 | 29.87 | qfq | 5,212,788 | 262,927,955 | 1.14% |
| 2025-02-24 | 47.47 | 50.98 | 45.50 | 50.00 | 29.53 | qfq | 5,789,505 | 283,795,901 | 6.38% |
| 2025-02-21 | 46.78 | 47.70 | 45.50 | 47.00 | 27.76 | qfq | 3,938,684 | 183,009,613 | 0.49% |
| 2025-02-20 | 45.42 | 47.44 | 45.42 | 46.77 | 27.62 | qfq | 2,747,954 | 127,570,339 | 1.06% |
| 2025-02-19 | 43.50 | 46.90 | 43.45 | 46.28 | 27.34 | qfq | 4,516,415 | 206,669,542 | 6.39% |
| 2025-02-18 | 45.07 | 45.96 | 43.32 | 43.50 | 25.69 | qfq | 3,632,040 | 162,585,114 | -6.41% |
| 2025-02-17 | 45.80 | 46.55 | 44.19 | 46.48 | 27.45 | qfq | 3,375,544 | 152,530,555 | 0.93% |
| 2025-02-14 | 46.69 | 47.61 | 46.02 | 46.05 | 27.20 | qfq | 2,298,729 | 107,563,617 | -1.81% |
| 2025-02-13 | 47.00 | 47.93 | 45.80 | 46.90 | 27.70 | qfq | 3,203,194 | 150,214,970 | -0.21% |
| 2025-02-12 | 44.26 | 47.24 | 44.10 | 47.00 | 27.76 | qfq | 4,113,576 | 190,250,830 | 5.15% |
| 2025-02-11 | 43.96 | 45.14 | 42.71 | 44.70 | 26.40 | qfq | 3,573,169 | 158,334,562 | 1.68% |
| 2025-02-10 | 43.16 | 43.99 | 42.58 | 43.96 | 25.97 | qfq | 2,727,224 | 118,443,413 | 1.71% |
| 2025-02-07 | 43.96 | 45.31 | 42.00 | 43.22 | 25.53 | qfq | 5,678,154 | 249,934,114 | -0.62% |
| 2025-02-06 | 40.93 | 44.20 | 40.36 | 43.49 | 25.69 | qfq | 5,620,954 | 239,672,885 | 6.33% |
| 2025-02-05 | 37.40 | 41.00 | 37.38 | 40.90 | 24.16 | qfq | 4,987,413 | 200,818,201 | 9.42% |
| 2025-01-27 | 39.01 | 39.01 | 37.16 | 37.38 | 22.08 | qfq | 2,274,893 | 86,560,001 | -3.41% |
| 2025-01-24 | 36.71 | 38.80 | 36.53 | 38.70 | 22.86 | qfq | 3,311,224 | 126,224,314 | 4.71% |
| 2025-01-23 | 36.75 | 38.46 | 36.56 | 36.96 | 21.83 | qfq | 2,720,338 | 101,969,116 | 1.40% |
| 2025-01-22 | 36.80 | 36.85 | 36.07 | 36.45 | 21.53 | qfq | 1,387,529 | 50,516,344 | -1.65% |
| 2025-01-21 | 37.48 | 37.73 | 35.90 | 37.06 | 21.89 | qfq | 2,390,211 | 87,866,090 | -0.54% |
| 2025-01-20 | 37.75 | 38.17 | 37.05 | 37.26 | 22.01 | qfq | 2,243,533 | 84,119,912 | -1.30% |
| 2025-01-17 | 38.30 | 38.85 | 37.58 | 37.75 | 22.30 | qfq | 2,203,445 | 84,045,993 | -1.26% |
| 2025-01-16 | 39.50 | 39.52 | 37.99 | 38.23 | 22.58 | qfq | 2,638,731 | 102,097,844 | -2.18% |
| 2025-01-15 | 39.50 | 40.26 | 38.90 | 39.08 | 23.08 | qfq | 3,104,936 | 123,063,214 | -1.14% |
| 2025-01-14 | 37.90 | 39.57 | 37.10 | 39.53 | 23.35 | qfq | 4,525,445 | 175,055,267 | 4.27% |
| 2025-01-13 | 34.50 | 38.26 | 34.36 | 37.91 | 22.39 | qfq | 5,046,010 | 185,221,493 | 6.79% |
| 2025-01-10 | 36.45 | 36.74 | 35.48 | 35.50 | 20.97 | qfq | 2,728,692 | 98,395,861 | -2.71% |
| 2025-01-09 | 36.01 | 36.89 | 35.35 | 36.49 | 21.55 | qfq | 3,031,303 | 110,443,146 | 1.33% |
| 2025-01-08 | 34.70 | 36.95 | 33.90 | 36.01 | 21.27 | qfq | 4,632,228 | 163,703,520 | 4.44% |
| 2025-01-07 | 32.30 | 34.55 | 32.19 | 34.48 | 20.37 | qfq | 3,276,222 | 109,970,295 | 7.75% |
| 2025-01-06 | 32.87 | 32.87 | 31.49 | 32.00 | 18.90 | qfq | 2,340,571 | 75,111,943 | -1.99% |
| 2025-01-03 | 35.31 | 35.45 | 32.50 | 32.65 | 19.28 | qfq | 2,823,050 | 94,896,432 | -7.03% |
| 2025-01-02 | 35.66 | 36.17 | 34.88 | 35.12 | 20.74 | qfq | 2,282,660 | 80,931,347 | -1.13% |
| 2024-12-31 | 37.08 | 37.77 | 35.50 | 35.52 | 20.98 | qfq | 2,749,087 | 100,031,510 | -4.13% |
| 2024-12-30 | 37.79 | 38.00 | 35.88 | 37.05 | 21.88 | qfq | 3,404,159 | 125,937,196 | -1.07% |
| 2024-12-27 | 36.18 | 38.04 | 35.50 | 37.45 | 22.12 | qfq | 5,134,946 | 191,137,578 | 4.17% |
| 2024-12-26 | 35.56 | 36.46 | 35.46 | 35.95 | 21.23 | qfq | 2,385,905 | 85,940,916 | 1.04% |
| 2024-12-25 | 37.31 | 37.31 | 35.10 | 35.58 | 21.02 | qfq | 2,860,365 | 102,607,547 | -4.59% |
| 2024-12-24 | 37.44 | 37.88 | 36.28 | 37.29 | 22.03 | qfq | 3,030,913 | 112,083,338 | 0.57% |
| 2024-12-23 | 39.74 | 40.02 | 37.02 | 37.08 | 21.90 | qfq | 3,766,931 | 143,251,915 | -6.86% |
| 2024-12-20 | 39.60 | 40.49 | 39.12 | 39.81 | 23.51 | qfq | 2,697,580 | 107,945,105 | 0.91% |
| 2024-12-19 | 39.71 | 39.87 | 38.85 | 39.45 | 23.30 | qfq | 2,784,114 | 109,504,780 | -1.25% |
| 2024-12-18 | 40.70 | 40.88 | 39.56 | 39.95 | 23.60 | qfq | 2,976,966 | 119,199,217 | -1.09% |
| 2024-12-17 | 43.13 | 43.19 | 40.00 | 40.39 | 23.86 | qfq | 4,067,230 | 166,602,065 | -5.98% |
| 2024-12-16 | 44.40 | 44.71 | 42.70 | 42.96 | 25.37 | qfq | 3,233,221 | 140,309,575 | -2.32% |
| 2024-12-13 | 43.80 | 45.46 | 43.25 | 43.98 | 25.98 | qfq | 5,232,049 | 232,250,121 | 0.43% |
| 2024-12-12 | 43.55 | 44.20 | 42.25 | 43.79 | 25.86 | qfq | 4,865,780 | 210,213,129 | 0.57% |
| 2024-12-11 | 46.35 | 46.80 | 43.30 | 43.54 | 25.72 | qfq | 7,866,260 | 349,445,948 | -5.59% |
| 2024-12-10 | 47.73 | 48.25 | 45.80 | 46.12 | 27.24 | qfq | 6,404,800 | 301,079,329 | -1.45% |
| 2024-12-09 | 47.00 | 51.47 | 46.02 | 46.80 | 27.64 | qfq | 9,384,041 | 451,402,334 | -7.60% |
| 2024-12-06 | 48.03 | 50.70 | 41.40 | 50.65 | 29.92 | qfq | 16,838,206 | 742,441,041 | -0.84% |
| 2024-12-05 | 62.66 | 66.69 | 51.00 | 51.08 | 30.17 | qfq | 9,399,126 | 544,970,835 | -19.18% |
| 2024-12-04 | 63.15 | 65.50 | 62.00 | 63.20 | 37.33 | qfq | 1,833,229 | 116,821,805 | -0.86% |
| 2024-12-03 | 65.00 | 65.49 | 62.80 | 63.75 | 37.65 | qfq | 1,563,086 | 99,899,457 | -2.63% |
| 2024-12-02 | 64.24 | 66.08 | 63.87 | 65.47 | 38.67 | qfq | 2,707,040 | 175,946,488 | 0.91% |
| 2024-11-29 | 64.38 | 65.00 | 62.00 | 64.88 | 38.32 | qfq | 2,663,708 | 169,190,198 | 0.75% |
| 2024-11-28 | 63.60 | 65.75 | 63.40 | 64.40 | 38.04 | qfq | 2,093,916 | 135,605,983 | 0.89% |
| 2024-11-27 | 66.00 | 66.75 | 60.01 | 63.83 | 37.70 | qfq | 2,962,612 | 186,810,160 | -4.33% |
| 2024-11-26 | 67.80 | 68.56 | 65.82 | 66.72 | 39.41 | qfq | 2,366,412 | 157,783,148 | -2.46% |
| 2024-11-25 | 65.65 | 69.63 | 64.00 | 68.40 | 40.40 | qfq | 3,107,700 | 209,845,144 | 4.19% |
| 2024-11-22 | 66.50 | 69.99 | 64.84 | 65.65 | 38.78 | qfq | 3,260,654 | 221,026,206 | 0.29% |
| 2024-11-21 | 64.00 | 67.43 | 63.20 | 65.46 | 38.66 | qfq | 1,740,054 | 113,839,291 | 2.12% |
| 2024-11-20 | 64.55 | 65.41 | 63.08 | 64.10 | 37.86 | qfq | 2,345,129 | 150,532,883 | -2.15% |
| 2024-11-19 | 62.36 | 65.85 | 61.00 | 65.51 | 38.69 | qfq | 2,138,719 | 135,589,898 | 5.46% |
| 2024-11-18 | 64.84 | 68.68 | 61.15 | 62.12 | 36.69 | qfq | 2,329,279 | 149,901,784 | -4.14% |
| 2024-11-15 | 69.00 | 70.49 | 64.42 | 64.80 | 38.27 | qfq | 2,176,615 | 145,622,683 | -5.40% |
| 2024-11-14 | 69.81 | 71.59 | 68.00 | 68.50 | 40.46 | qfq | 2,531,220 | 177,121,478 | -1.41% |
| 2024-11-13 | 69.96 | 71.01 | 66.20 | 69.48 | 41.04 | qfq | 2,027,508 | 138,051,887 | -0.66% |
| 2024-11-12 | 69.31 | 72.24 | 67.40 | 69.94 | 41.31 | qfq | 3,058,610 | 212,993,760 | -0.04% |
| 2024-11-11 | 71.58 | 75.00 | 68.52 | 69.97 | 41.33 | qfq | 5,298,297 | 375,407,261 | -6.56% |
| 2024-11-08 | 68.10 | 78.00 | 67.50 | 74.88 | 44.23 | qfq | 4,067,002 | 301,093,778 | 11.49% |
| 2024-11-07 | 66.00 | 68.96 | 64.80 | 67.16 | 39.67 | qfq | 2,255,449 | 150,512,593 | 1.56% |
| 2024-11-06 | 64.41 | 68.58 | 64.41 | 66.13 | 39.06 | qfq | 3,293,435 | 219,297,563 | 1.75% |
| 2024-11-05 | 59.61 | 65.49 | 58.30 | 64.99 | 38.39 | qfq | 4,393,949 | 278,220,792 | 9.03% |
| 2024-11-04 | 55.55 | 60.60 | 55.55 | 59.61 | 35.21 | qfq | 2,294,463 | 135,617,945 | 5.17% |
| 2024-11-01 | 59.70 | 59.71 | 55.50 | 56.68 | 33.48 | qfq | 3,000,080 | 171,450,799 | -5.06% |
| 2024-10-31 | 59.97 | 61.25 | 58.53 | 59.70 | 35.26 | qfq | 1,518,784 | 90,782,737 | 0.17% |
| 2024-10-30 | 59.99 | 61.52 | 58.16 | 59.60 | 35.20 | qfq | 1,837,472 | 110,193,983 | -0.73% |
| 2024-10-29 | 62.00 | 62.63 | 59.00 | 60.04 | 35.46 | qfq | 2,932,975 | 177,784,850 | -3.19% |
| 2024-10-28 | 59.24 | 64.66 | 58.70 | 62.02 | 36.63 | qfq | 2,783,539 | 173,312,931 | 3.33% |
| 2024-10-25 | 57.36 | 60.63 | 56.04 | 60.02 | 35.45 | qfq | 1,860,931 | 110,140,728 | 3.79% |
| 2024-10-24 | 58.00 | 60.00 | 57.21 | 57.83 | 34.16 | qfq | 1,374,493 | 80,376,767 | -0.45% |
| 2024-10-23 | 59.61 | 60.38 | 57.20 | 58.09 | 34.31 | qfq | 1,639,707 | 96,743,339 | -2.55% |
| 2024-10-22 | 60.50 | 61.57 | 58.05 | 59.61 | 35.21 | qfq | 2,092,876 | 124,433,402 | -1.45% |
| 2024-10-21 | 65.81 | 65.86 | 59.21 | 60.49 | 35.73 | qfq | 3,552,076 | 220,125,941 | -0.18% |
| 2024-10-18 | 56.21 | 61.88 | 54.30 | 60.60 | 35.79 | qfq | 3,728,373 | 219,113,472 | 10.50% |
| 2024-10-17 | 51.11 | 57.28 | 50.18 | 54.84 | 32.39 | qfq | 2,967,777 | 161,766,833 | 8.44% |
| 2024-10-16 | 51.01 | 52.59 | 50.09 | 50.57 | 29.87 | qfq | 1,571,211 | 79,892,327 | -4.02% |
| 2024-10-15 | 52.38 | 54.99 | 51.01 | 52.69 | 31.12 | qfq | 2,448,065 | 130,025,456 | 1.13% |
| 2024-10-14 | 50.00 | 52.58 | 48.50 | 52.10 | 30.77 | qfq | 3,054,287 | 156,232,529 | 8.32% |
| 2024-10-11 | 42.11 | 55.00 | 42.11 | 48.10 | 28.41 | qfq | 4,597,599 | 234,083,367 | -3.41% |
| 2024-10-10 | 61.40 | 62.50 | 49.69 | 49.80 | 29.41 | qfq | 5,571,379 | 311,427,028 | -19.68% |
| 2024-10-09 | 60.00 | 63.63 | 58.43 | 62.00 | 36.62 | qfq | 4,282,105 | 263,545,191 | -1.32% |
| 2024-10-08 | 62.00 | 62.83 | 55.77 | 62.83 | 37.11 | qfq | 5,296,511 | 317,696,453 | 20.00% |
| 2024-09-30 | 43.90 | 52.36 | 43.88 | 52.36 | 30.93 | qfq | 6,378,208 | 309,082,783 | 20.01% |
| 2024-09-27 | 44.67 | 44.99 | 43.30 | 43.63 | 25.77 | qfq | 1,556,871 | 68,069,442 | -2.17% |
| 2024-09-26 | 44.17 | 44.85 | 43.33 | 44.60 | 26.34 | qfq | 1,780,099 | 78,524,566 | 0.54% |
| 2024-09-25 | 43.55 | 44.78 | 42.70 | 44.36 | 26.20 | qfq | 2,169,299 | 95,155,818 | 2.26% |
| 2024-09-24 | 42.49 | 43.56 | 41.76 | 43.38 | 25.62 | qfq | 2,089,176 | 89,505,937 | 2.12% |
| 2024-09-23 | 42.50 | 42.66 | 41.29 | 42.48 | 25.09 | qfq | 1,910,318 | 80,030,990 | -0.23% |
| 2024-09-20 | 39.10 | 42.58 | 39.10 | 42.58 | 25.15 | qfq | 2,350,358 | 97,353,232 | 6.45% |
| 2024-09-19 | 40.55 | 40.56 | 38.56 | 40.00 | 23.63 | qfq | 1,871,649 | 74,211,376 | -1.36% |
| 2024-09-18 | 39.50 | 40.55 | 39.50 | 40.55 | 23.95 | qfq | 1,229,219 | 49,142,829 | 2.06% |
| 2024-09-13 | 40.35 | 40.90 | 39.23 | 39.73 | 23.47 | qfq | 937,859 | 37,214,109 | 0.23% |
| 2024-09-12 | 39.38 | 40.00 | 39.00 | 39.64 | 23.41 | qfq | 917,431 | 36,386,835 | -0.35% |
| 2024-09-11 | 40.20 | 41.14 | 38.37 | 39.78 | 23.50 | qfq | 1,684,946 | 66,953,594 | -1.00% |
| 2024-09-10 | 40.56 | 40.77 | 39.72 | 40.18 | 23.73 | qfq | 1,158,745 | 46,489,292 | -2.00% |
| 2024-09-09 | 37.00 | 41.19 | 37.00 | 41.00 | 24.22 | qfq | 3,259,949 | 129,322,782 | 7.05% |
| 2024-09-06 | 39.50 | 39.58 | 38.21 | 38.30 | 22.62 | qfq | 1,153,233 | 44,711,853 | -3.26% |
| 2024-09-05 | 39.61 | 40.12 | 38.94 | 39.59 | 23.38 | qfq | 807,557 | 31,905,828 | -0.75% |
| 2024-09-04 | 40.25 | 40.25 | 38.53 | 39.89 | 23.56 | qfq | 1,407,841 | 55,408,565 | -0.97% |
| 2024-09-03 | 39.81 | 40.60 | 39.72 | 40.28 | 23.79 | qfq | 1,245,586 | 49,990,211 | 0.20% |
| 2024-09-02 | 39.78 | 40.22 | 38.72 | 40.20 | 23.74 | qfq | 1,746,929 | 69,224,553 | 1.90% |
| 2024-08-30 | 38.35 | 40.30 | 38.30 | 39.45 | 23.30 | qfq | 2,556,450 | 101,102,110 | 0.92% |
| 2024-08-29 | 40.00 | 40.66 | 37.50 | 39.09 | 23.09 | qfq | 4,508,146 | 174,896,214 | -4.19% |
| 2024-08-28 | 41.80 | 42.72 | 39.80 | 40.80 | 24.10 | qfq | 2,546,551 | 104,639,498 | -2.21% |
| 2024-08-27 | 42.97 | 43.65 | 41.47 | 41.72 | 24.64 | qfq | 2,021,944 | 85,366,248 | -2.93% |
| 2024-08-26 | 44.35 | 44.97 | 42.40 | 42.98 | 25.39 | qfq | 1,998,810 | 86,464,773 | -3.09% |
| 2024-08-23 | 44.33 | 44.80 | 43.40 | 44.35 | 26.20 | qfq | 1,546,248 | 68,162,775 | -0.09% |
| 2024-08-22 | 45.07 | 45.07 | 43.83 | 44.39 | 26.22 | qfq | 1,722,360 | 76,354,633 | -1.47% |
| 2024-08-21 | 42.92 | 45.19 | 42.46 | 45.05 | 26.61 | qfq | 3,240,899 | 143,719,951 | 5.06% |
| 2024-08-20 | 42.85 | 43.41 | 42.05 | 42.88 | 25.33 | qfq | 1,025,662 | 43,743,816 | 0.07% |
| 2024-08-19 | 43.64 | 43.64 | 42.20 | 42.85 | 25.31 | qfq | 1,926,827 | 82,472,045 | -2.61% |
| 2024-08-16 | 44.30 | 45.50 | 41.90 | 44.00 | 25.99 | qfq | 2,808,232 | 122,958,101 | -0.65% |
| 2024-08-15 | 44.06 | 44.66 | 42.73 | 44.29 | 26.16 | qfq | 2,266,243 | 99,574,035 | 0.39% |
| 2024-08-14 | 38.64 | 44.93 | 38.64 | 44.12 | 26.06 | qfq | 4,918,048 | 208,173,030 | 14.18% |
| 2024-08-13 | 37.90 | 38.64 | 37.50 | 38.64 | 22.82 | qfq | 859,927 | 32,779,088 | 1.26% |
| 2024-08-12 | 38.30 | 38.86 | 37.43 | 38.16 | 22.54 | qfq | 1,766,114 | 67,276,050 | -0.52% |
| 2024-08-09 | 37.82 | 38.60 | 37.01 | 38.36 | 22.66 | qfq | 1,861,383 | 70,455,253 | 2.62% |
| 2024-08-08 | 36.64 | 37.68 | 36.40 | 37.38 | 22.08 | qfq | 1,192,297 | 44,157,842 | 0.75% |
| 2024-08-07 | 37.91 | 38.71 | 36.21 | 37.10 | 21.91 | qfq | 2,999,393 | 111,785,822 | -2.27% |
| 2024-08-06 | 37.75 | 38.55 | 37.21 | 37.96 | 22.42 | qfq | 2,105,779 | 79,425,402 | 0.69% |
| 2024-08-05 | 39.80 | 40.20 | 37.30 | 37.70 | 22.27 | qfq | 3,816,124 | 146,115,251 | -6.17% |
| 2024-08-02 | 40.95 | 40.99 | 39.89 | 40.18 | 23.73 | qfq | 2,164,001 | 87,298,007 | -2.21% |
| 2024-08-01 | 41.10 | 41.58 | 40.12 | 41.09 | 24.27 | qfq | 2,753,923 | 112,723,863 | 0.02% |
| 2024-07-31 | 40.00 | 41.20 | 39.29 | 41.08 | 24.26 | qfq | 4,428,332 | 179,098,499 | 0.56% |
| 2024-07-30 | 37.15 | 41.49 | 37.10 | 40.85 | 24.13 | qfq | 6,857,436 | 275,146,639 | 9.52% |
| 2024-07-29 | 35.00 | 37.31 | 33.80 | 37.30 | 22.03 | qfq | 5,045,987 | 182,113,109 | 8.49% |
| 2024-07-26 | 35.63 | 35.63 | 32.88 | 34.38 | 20.31 | qfq | 4,058,707 | 138,037,096 | -1.66% |
| 2024-07-25 | 29.60 | 36.18 | 29.60 | 34.96 | 20.65 | qfq | 6,533,507 | 225,852,040 | 10.28% |
| 2024-07-24 | 32.19 | 33.30 | 31.66 | 31.70 | 18.72 | qfq | 5,822,588 | 187,829,361 | -1.55% |
| 2024-07-23 | 34.28 | 34.86 | 32.18 | 32.20 | 19.02 | qfq | 3,380,302 | 113,630,974 | -5.96% |
| 2024-07-22 | 33.08 | 34.34 | 32.45 | 34.24 | 20.22 | qfq | 3,086,895 | 104,105,327 | 3.54% |
| 2024-07-19 | 31.76 | 33.40 | 31.73 | 33.07 | 19.53 | qfq | 1,718,181 | 56,258,560 | 2.89% |
| 2024-07-18 | 31.41 | 32.34 | 30.28 | 32.14 | 18.98 | qfq | 1,790,832 | 56,867,814 | 0.44% |
| 2024-07-17 | 32.70 | 33.58 | 31.01 | 32.00 | 18.90 | qfq | 3,785,266 | 122,590,657 | -1.69% |
| 2024-07-16 | 31.61 | 33.48 | 31.52 | 32.55 | 19.23 | qfq | 3,558,391 | 116,094,992 | 3.01% |
| 2024-07-15 | 31.50 | 32.40 | 30.42 | 31.60 | 18.66 | qfq | 2,805,369 | 88,085,132 | -1.22% |
| 2024-07-12 | 35.46 | 35.46 | 31.66 | 31.99 | 18.89 | qfq | 6,154,420 | 200,963,096 | -10.62% |
| 2024-07-11 | 31.80 | 36.18 | 31.80 | 35.79 | 21.14 | qfq | 5,276,096 | 182,045,048 | 13.62% |
| 2024-07-10 | 29.93 | 31.55 | 29.28 | 31.50 | 18.61 | qfq | 3,036,249 | 92,969,917 | 6.49% |
| 2024-07-09 | 29.96 | 30.00 | 28.20 | 29.58 | 17.47 | qfq | 1,684,640 | 48,893,718 | 0.20% |
| 2024-07-08 | 29.70 | 30.60 | 29.06 | 29.52 | 17.44 | qfq | 2,503,391 | 74,355,530 | -0.61% |
| 2024-07-05 | 28.90 | 30.18 | 28.67 | 29.70 | 17.54 | qfq | 3,254,864 | 96,263,679 | 0.95% |
| 2024-07-04 | 28.00 | 29.75 | 27.62 | 29.42 | 17.38 | qfq | 3,684,483 | 107,499,153 | 6.52% |
| 2024-07-03 | 26.18 | 27.87 | 25.99 | 27.62 | 16.31 | qfq | 2,497,082 | 67,624,667 | 4.98% |
| 2024-07-02 | 26.91 | 27.17 | 25.32 | 26.31 | 15.54 | qfq | 2,504,986 | 65,509,318 | 0.00% |
| 2024-07-01 | 27.00 | 27.42 | 25.30 | 26.31 | 15.54 | qfq | 3,460,864 | 91,684,995 | -3.63% |
| 2024-06-28 | 29.34 | 30.94 | 27.27 | 27.30 | 16.12 | qfq | 4,246,076 | 122,251,273 | -6.95% |
| 2024-06-27 | 28.51 | 29.76 | 28.50 | 29.34 | 17.33 | qfq | 2,855,308 | 83,667,753 | 1.45% |
| 2024-06-26 | 28.94 | 30.18 | 28.25 | 28.92 | 17.08 | qfq | 5,392,023 | 158,697,584 | -0.07% |
| 2024-06-25 | 25.30 | 29.46 | 25.15 | 28.94 | 17.09 | qfq | 4,637,503 | 127,618,995 | 15.07% |
| 2024-06-24 | 27.40 | 27.40 | 24.30 | 25.15 | 14.85 | qfq | 2,305,003 | 58,992,801 | -31.53% |
| 2024-06-21 | 36.54 | 37.19 | 35.51 | 36.73 | 15.42 | qfq | 1,924,226 | 69,808,080 | 0.80% |
| 2024-06-20 | 37.08 | 37.19 | 36.01 | 36.44 | 15.30 | qfq | 1,739,112 | 63,432,218 | -1.73% |
| 2024-06-19 | 36.66 | 37.94 | 36.60 | 37.08 | 15.57 | qfq | 3,027,848 | 112,868,594 | 0.49% |
| 2024-06-18 | 33.90 | 37.17 | 33.58 | 36.90 | 15.49 | qfq | 4,538,049 | 163,288,823 | 8.53% |
| 2024-06-17 | 30.34 | 34.98 | 29.82 | 34.00 | 14.28 | qfq | 4,224,525 | 140,572,524 | 12.06% |
| 2024-06-14 | 28.50 | 30.49 | 27.92 | 30.34 | 12.74 | qfq | 2,527,167 | 73,746,708 | 5.38% |
| 2024-06-13 | 29.35 | 29.72 | 28.50 | 28.79 | 12.09 | qfq | 1,419,486 | 41,349,804 | -1.91% |
| 2024-06-12 | 28.88 | 29.79 | 28.70 | 29.35 | 12.32 | qfq | 1,295,280 | 37,979,564 | 1.38% |
| 2024-06-11 | 28.40 | 29.10 | 28.01 | 28.95 | 12.15 | qfq | 1,027,195 | 29,344,101 | 1.22% |
| 2024-06-07 | 26.68 | 28.88 | 26.52 | 28.60 | 12.01 | qfq | 1,969,638 | 54,816,893 | 7.20% |
| 2024-06-06 | 27.77 | 27.77 | 26.10 | 26.68 | 11.20 | qfq | 1,776,693 | 47,279,618 | -2.70% |
| 2024-06-05 | 28.19 | 28.45 | 27.37 | 27.42 | 11.51 | qfq | 1,064,434 | 29,530,907 | -2.73% |
| 2024-06-04 | 28.09 | 28.43 | 27.01 | 28.19 | 11.84 | qfq | 2,320,404 | 64,220,056 | 0.18% |
| 2024-06-03 | 29.05 | 29.47 | 27.50 | 28.14 | 11.81 | qfq | 2,370,824 | 67,064,153 | -3.20% |
| 2024-05-31 | 28.76 | 29.10 | 28.16 | 29.07 | 12.21 | qfq | 1,592,989 | 45,634,766 | 1.36% |
| 2024-05-30 | 28.60 | 29.29 | 28.10 | 28.68 | 12.04 | qfq | 1,999,293 | 57,489,094 | 0.17% |
| 2024-05-29 | 26.95 | 28.78 | 26.95 | 28.63 | 12.02 | qfq | 3,364,508 | 94,216,723 | 2.43% |
| 2024-05-28 | 27.22 | 29.65 | 26.68 | 27.95 | 11.74 | qfq | 5,634,824 | 159,554,448 | 0.83% |
| 2024-05-27 | 26.40 | 28.30 | 26.40 | 27.72 | 11.64 | qfq | 2,657,248 | 73,572,444 | 3.82% |
| 2024-05-24 | 25.60 | 26.75 | 25.10 | 26.70 | 11.21 | qfq | 2,773,137 | 72,470,776 | 3.49% |
| 2024-05-23 | 24.73 | 26.26 | 24.61 | 25.80 | 10.83 | qfq | 2,415,185 | 61,940,132 | 3.49% |
| 2024-05-22 | 24.50 | 25.50 | 24.40 | 24.93 | 10.47 | qfq | 1,068,242 | 26,630,969 | 0.85% |
| 2024-05-21 | 24.07 | 25.78 | 23.50 | 24.72 | 10.38 | qfq | 2,016,959 | 49,264,442 | 2.57% |
| 2024-05-20 | 23.99 | 24.30 | 23.82 | 24.10 | 10.12 | qfq | 1,007,951 | 24,272,247 | 0.37% |
| 2024-05-17 | 23.92 | 24.35 | 23.73 | 24.01 | 10.08 | qfq | 825,865 | 19,862,708 | 0.08% |
| 2024-05-16 | 23.75 | 24.59 | 23.23 | 23.99 | 10.07 | qfq | 1,871,124 | 44,701,918 | 1.70% |
| 2024-05-15 | 22.73 | 25.18 | 22.44 | 23.59 | 9.90 | qfq | 2,202,662 | 53,112,740 | 3.78% |
| 2024-05-14 | 22.43 | 22.90 | 22.17 | 22.73 | 9.54 | qfq | 573,161 | 12,945,791 | 2.76% |
| 2024-05-13 | 22.82 | 22.82 | 21.85 | 22.12 | 9.29 | qfq | 820,354 | 18,208,159 | -2.94% |
| 2024-05-10 | 23.57 | 23.60 | 22.66 | 22.79 | 9.57 | qfq | 766,047 | 17,622,404 | -2.23% |
| 2024-05-09 | 23.45 | 23.79 | 23.17 | 23.31 | 9.79 | qfq | 732,107 | 17,180,031 | -0.09% |
| 2024-05-08 | 24.00 | 24.12 | 23.22 | 23.33 | 9.80 | qfq | 507,194 | 11,935,005 | -2.14% |
| 2024-05-07 | 23.54 | 23.90 | 23.39 | 23.84 | 10.01 | qfq | 687,713 | 16,319,525 | 1.27% |
| 2024-05-06 | 23.44 | 23.70 | 23.32 | 23.54 | 9.88 | qfq | 758,093 | 17,789,287 | 1.47% |
| 2024-04-30 | 23.38 | 23.80 | 22.98 | 23.20 | 9.74 | qfq | 748,347 | 17,441,933 | -1.15% |
| 2024-04-29 | 22.57 | 23.47 | 22.57 | 23.47 | 9.85 | qfq | 606,967 | 14,151,254 | 3.48% |
| 2024-04-26 | 22.56 | 22.83 | 22.05 | 22.68 | 9.52 | qfq | 613,047 | 13,832,888 | 2.02% |
| 2024-04-25 | 22.23 | 22.37 | 21.89 | 22.23 | 9.33 | qfq | 592,626 | 13,150,903 | 0.09% |
| 2024-04-24 | 21.85 | 22.25 | 21.52 | 22.21 | 9.33 | qfq | 565,295 | 12,455,182 | 2.40% |
| 2024-04-23 | 21.24 | 21.95 | 21.10 | 21.69 | 9.11 | qfq | 795,202 | 17,173,114 | 3.63% |
| 2024-04-22 | 21.33 | 21.50 | 20.52 | 20.93 | 8.79 | qfq | 756,462 | 15,910,447 | -2.20% |
| 2024-04-19 | 21.90 | 21.94 | 21.25 | 21.40 | 8.98 | qfq | 862,016 | 18,571,581 | -2.73% |
| 2024-04-18 | 21.59 | 22.64 | 21.26 | 22.00 | 9.24 | qfq | 1,141,613 | 25,227,110 | 0.87% |
| 2024-04-17 | 20.99 | 21.81 | 20.60 | 21.81 | 9.16 | qfq | 1,478,198 | 31,775,940 | 7.44% |
| 2024-04-16 | 21.80 | 22.00 | 20.16 | 20.30 | 8.52 | qfq | 2,431,930 | 50,594,732 | -16.18% |
| 2024-04-15 | 26.26 | 26.43 | 23.32 | 24.22 | 10.17 | qfq | 1,600,957 | 38,866,387 | -6.41% |
| 2024-04-12 | 25.15 | 26.40 | 25.10 | 25.88 | 10.87 | qfq | 922,034 | 23,922,463 | 2.90% |
| 2024-04-11 | 25.20 | 25.70 | 25.10 | 25.15 | 10.56 | qfq | 630,580 | 16,023,010 | -1.53% |
| 2024-04-10 | 26.36 | 26.40 | 25.26 | 25.54 | 10.72 | qfq | 622,346 | 16,032,239 | -2.11% |
| 2024-04-09 | 26.00 | 26.30 | 25.70 | 26.09 | 10.95 | qfq | 453,172 | 11,806,223 | 0.46% |
| 2024-04-08 | 26.95 | 26.96 | 25.97 | 25.97 | 10.90 | qfq | 566,560 | 14,895,937 | -3.64% |
| 2024-04-03 | 27.24 | 27.29 | 26.71 | 26.95 | 11.32 | qfq | 487,054 | 13,141,957 | -1.25% |
| 2024-04-02 | 27.30 | 27.73 | 26.89 | 27.29 | 11.46 | qfq | 674,765 | 18,418,322 | 0.29% |
| 2024-04-01 | 26.56 | 27.37 | 26.32 | 27.21 | 11.42 | qfq | 822,594 | 22,154,635 | 2.68% |
| 2024-03-29 | 25.41 | 26.53 | 25.39 | 26.50 | 11.13 | qfq | 659,246 | 17,266,961 | 2.40% |
| 2024-03-28 | 24.90 | 26.10 | 24.65 | 25.88 | 10.87 | qfq | 594,062 | 15,213,556 | 3.73% |
| 2024-03-27 | 26.16 | 26.16 | 24.80 | 24.95 | 10.48 | qfq | 700,868 | 17,791,158 | -4.44% |
| 2024-03-26 | 26.44 | 26.63 | 25.41 | 26.11 | 10.96 | qfq | 1,012,027 | 26,319,925 | -0.34% |
| 2024-03-25 | 27.21 | 27.63 | 26.19 | 26.20 | 11.00 | qfq | 826,774 | 22,148,114 | -4.38% |
| 2024-03-22 | 27.70 | 27.84 | 27.07 | 27.40 | 11.50 | qfq | 903,556 | 24,847,228 | -1.44% |
| 2024-03-21 | 28.29 | 28.29 | 27.13 | 27.80 | 11.67 | qfq | 874,865 | 24,187,510 | -0.54% |
| 2024-03-20 | 27.70 | 28.00 | 27.50 | 27.95 | 11.74 | qfq | 749,201 | 20,831,975 | 0.65% |
| 2024-03-19 | 28.21 | 28.33 | 27.68 | 27.77 | 11.66 | qfq | 1,165,562 | 32,546,151 | -1.59% |
| 2024-03-18 | 27.29 | 28.27 | 27.10 | 28.22 | 11.85 | qfq | 1,375,060 | 38,242,519 | 3.64% |
| 2024-03-15 | 26.19 | 27.36 | 26.10 | 27.23 | 11.43 | qfq | 1,420,406 | 38,389,263 | 3.34% |
| 2024-03-14 | 26.79 | 27.15 | 25.98 | 26.35 | 11.06 | qfq | 1,074,385 | 28,564,153 | -1.13% |
| 2024-03-13 | 26.70 | 26.90 | 26.41 | 26.65 | 11.19 | qfq | 937,630 | 24,999,747 | 0.15% |
| 2024-03-12 | 26.53 | 26.85 | 26.02 | 26.61 | 11.17 | qfq | 1,232,764 | 32,637,010 | 0.87% |
| 2024-03-11 | 26.19 | 26.47 | 25.51 | 26.38 | 11.08 | qfq | 1,062,373 | 27,613,238 | 0.42% |
| 2024-03-08 | 25.80 | 26.62 | 25.73 | 26.27 | 11.03 | qfq | 866,520 | 22,537,625 | 0.54% |
| 2024-03-07 | 26.11 | 26.98 | 26.00 | 26.13 | 10.97 | qfq | 1,729,046 | 45,997,842 | 0.97% |
| 2024-03-06 | 25.00 | 26.26 | 25.00 | 25.88 | 10.87 | qfq | 1,355,875 | 34,828,388 | 3.52% |
| 2024-03-05 | 25.48 | 25.74 | 24.81 | 25.00 | 10.50 | qfq | 958,973 | 24,232,777 | -3.47% |
| 2024-03-04 | 26.66 | 26.66 | 25.33 | 25.90 | 10.87 | qfq | 1,152,056 | 29,609,590 | -1.82% |
| 2024-03-01 | 25.55 | 26.42 | 25.28 | 26.38 | 11.08 | qfq | 1,429,448 | 37,078,605 | 3.25% |
| 2024-02-29 | 24.25 | 25.57 | 24.03 | 25.55 | 10.73 | qfq | 1,603,211 | 40,254,832 | 4.07% |
| 2024-02-28 | 27.55 | 27.89 | 24.42 | 24.55 | 10.31 | qfq | 2,660,878 | 69,629,123 | -9.97% |
| 2024-02-27 | 26.50 | 27.33 | 26.05 | 27.27 | 11.45 | qfq | 2,564,433 | 68,108,832 | 1.30% |
| 2024-02-26 | 25.58 | 28.40 | 25.06 | 26.92 | 11.30 | qfq | 3,527,002 | 93,928,756 | 12.92% |
| 2024-02-23 | 23.00 | 23.97 | 22.75 | 23.84 | 10.01 | qfq | 941,772 | 22,082,977 | 4.75% |
| 2024-02-22 | 22.01 | 22.83 | 21.80 | 22.76 | 9.56 | qfq | 804,217 | 18,094,679 | 3.31% |
| 2024-02-21 | 21.88 | 23.08 | 21.39 | 22.03 | 9.25 | qfq | 990,248 | 22,189,997 | 0.64% |
| 2024-02-20 | 21.58 | 22.20 | 21.23 | 21.89 | 9.19 | qfq | 879,020 | 19,148,989 | 1.67% |
| 2024-02-19 | 20.95 | 22.08 | 20.81 | 21.53 | 9.04 | qfq | 1,436,693 | 30,887,191 | 2.57% |
| 2024-02-08 | 18.91 | 20.99 | 17.51 | 20.99 | 8.81 | qfq | 2,010,684 | 38,811,120 | 11.18% |
| 2024-02-07 | 20.00 | 20.07 | 18.10 | 18.88 | 7.93 | qfq | 1,589,076 | 30,581,262 | -5.60% |
| 2024-02-06 | 19.79 | 20.71 | 17.41 | 20.00 | 8.40 | qfq | 1,819,836 | 34,182,631 | 1.01% |
| 2024-02-05 | 22.88 | 22.88 | 19.60 | 19.80 | 8.31 | qfq | 1,782,249 | 36,887,400 | -13.50% |
| 2024-02-02 | 24.68 | 24.98 | 22.25 | 22.89 | 9.61 | qfq | 1,230,662 | 28,962,703 | -5.84% |
| 2024-02-01 | 25.00 | 25.07 | 23.60 | 24.31 | 10.21 | qfq | 1,571,298 | 38,231,844 | -5.11% |
| 2024-01-31 | 25.80 | 26.54 | 25.45 | 25.62 | 10.76 | qfq | 1,269,416 | 32,903,499 | -0.35% |
| 2024-01-30 | 26.45 | 26.85 | 25.52 | 25.71 | 10.79 | qfq | 1,319,710 | 34,522,263 | 1.50% |
| 2024-01-29 | 26.70 | 26.95 | 25.33 | 25.33 | 10.63 | qfq | 744,746 | 19,177,601 | -4.23% |
| 2024-01-26 | 26.85 | 27.67 | 26.23 | 26.45 | 11.11 | qfq | 577,423 | 15,498,192 | -1.78% |
| 2024-01-25 | 25.76 | 26.99 | 25.24 | 26.93 | 11.31 | qfq | 879,553 | 23,100,977 | 6.11% |
| 2024-01-24 | 25.26 | 25.87 | 24.52 | 25.38 | 10.66 | qfq | 766,498 | 19,378,183 | -0.16% |
| 2024-01-23 | 26.01 | 26.27 | 25.10 | 25.42 | 10.67 | qfq | 1,105,838 | 28,238,916 | -2.98% |
| 2024-01-22 | 28.30 | 28.44 | 25.80 | 26.20 | 11.00 | qfq | 1,274,905 | 34,513,268 | -7.91% |
| 2024-01-19 | 28.95 | 29.30 | 28.25 | 28.45 | 11.94 | qfq | 517,977 | 14,844,558 | -1.25% |
| 2024-01-18 | 29.40 | 29.77 | 28.06 | 28.81 | 12.10 | qfq | 789,327 | 22,587,406 | -1.91% |
| 2024-01-17 | 30.66 | 30.66 | 29.21 | 29.37 | 12.33 | qfq | 784,204 | 23,486,931 | -4.21% |
| 2024-01-16 | 30.80 | 30.87 | 30.12 | 30.66 | 12.87 | qfq | 527,457 | 16,059,321 | -0.39% |
| 2024-01-15 | 30.69 | 31.05 | 30.02 | 30.78 | 12.92 | qfq | 559,814 | 17,114,638 | 0.79% |
| 2024-01-12 | 31.53 | 31.63 | 30.46 | 30.54 | 12.82 | qfq | 694,024 | 21,488,785 | -3.20% |
| 2024-01-11 | 30.79 | 31.65 | 30.68 | 31.55 | 13.25 | qfq | 727,802 | 22,785,175 | 2.20% |
| 2024-01-10 | 31.39 | 31.90 | 30.42 | 30.87 | 12.96 | qfq | 934,589 | 29,004,984 | -1.63% |
| 2024-01-09 | 30.57 | 32.00 | 30.55 | 31.38 | 13.18 | qfq | 1,133,829 | 35,735,977 | 2.85% |
| 2024-01-08 | 31.01 | 31.14 | 30.38 | 30.51 | 12.81 | qfq | 652,366 | 19,967,474 | -2.02% |
| 2024-01-05 | 31.86 | 31.95 | 30.95 | 31.14 | 13.07 | qfq | 831,736 | 26,035,275 | -1.61% |
| 2024-01-04 | 31.86 | 31.95 | 31.30 | 31.65 | 13.29 | qfq | 755,951 | 23,877,686 | -0.66% |
| 2024-01-03 | 32.30 | 32.37 | 31.51 | 31.86 | 13.38 | qfq | 759,413 | 24,149,349 | -0.96% |
| 2024-01-02 | 32.50 | 32.88 | 31.81 | 32.17 | 13.51 | qfq | 983,051 | 31,695,465 | -0.68% |
| 2023-12-29 | 31.70 | 32.47 | 31.33 | 32.39 | 13.60 | qfq | 1,129,310 | 36,326,545 | 2.53% |
| 2023-12-28 | 30.60 | 31.75 | 30.50 | 31.59 | 13.26 | qfq | 1,045,788 | 32,765,445 | 2.56% |
| 2023-12-27 | 30.44 | 31.07 | 30.00 | 30.80 | 12.93 | qfq | 673,629 | 20,571,523 | 1.35% |
| 2023-12-26 | 30.81 | 30.82 | 30.00 | 30.39 | 12.76 | qfq | 997,660 | 30,161,666 | -1.33% |
| 2023-12-25 | 31.25 | 32.05 | 30.69 | 30.80 | 12.93 | qfq | 1,083,480 | 33,771,569 | -1.00% |
| 2023-12-22 | 31.98 | 32.16 | 30.92 | 31.11 | 13.06 | qfq | 1,103,376 | 34,820,062 | -1.55% |
| 2023-12-21 | 31.37 | 32.00 | 30.20 | 31.60 | 13.27 | qfq | 1,263,980 | 39,328,701 | 0.73% |
| 2023-12-20 | 31.52 | 31.95 | 31.20 | 31.37 | 13.17 | qfq | 1,065,568 | 33,681,264 | -0.19% |
| 2023-12-19 | 30.41 | 31.56 | 30.11 | 31.43 | 13.20 | qfq | 929,267 | 28,792,817 | 3.52% |
| 2023-12-18 | 30.60 | 31.08 | 30.30 | 30.36 | 12.75 | qfq | 720,394 | 22,048,685 | -0.78% |
| 2023-12-15 | 31.10 | 31.33 | 30.50 | 30.60 | 12.85 | qfq | 663,461 | 20,365,985 | -1.95% |
| 2023-12-14 | 31.17 | 31.64 | 31.02 | 31.21 | 13.10 | qfq | 728,772 | 22,814,572 | 0.16% |
| 2023-12-13 | 30.75 | 31.90 | 30.45 | 31.16 | 13.08 | qfq | 1,110,660 | 34,650,841 | 1.50% |
| 2023-12-12 | 30.79 | 31.03 | 30.36 | 30.70 | 12.89 | qfq | 628,532 | 19,229,423 | -0.20% |
| 2023-12-11 | 30.16 | 31.13 | 29.93 | 30.76 | 12.91 | qfq | 1,003,421 | 30,699,011 | 1.99% |
| 2023-12-08 | 30.70 | 31.08 | 30.10 | 30.16 | 12.66 | qfq | 741,210 | 22,647,436 | -1.76% |
| 2023-12-07 | 30.53 | 30.93 | 30.53 | 30.70 | 12.89 | qfq | 584,597 | 17,971,537 | 0.62% |
| 2023-12-06 | 30.52 | 31.29 | 30.51 | 30.51 | 12.81 | qfq | 688,242 | 21,220,653 | -0.03% |
| 2023-12-05 | 31.14 | 31.14 | 30.40 | 30.52 | 12.81 | qfq | 625,754 | 19,196,153 | -1.93% |
| 2023-12-04 | 31.50 | 31.66 | 30.99 | 31.12 | 13.07 | qfq | 717,887 | 22,432,900 | -0.06% |
| 2023-12-01 | 31.27 | 31.30 | 30.44 | 31.14 | 13.07 | qfq | 639,822 | 19,839,538 | -0.61% |
| 2023-11-30 | 31.29 | 31.91 | 30.90 | 31.33 | 13.15 | qfq | 749,510 | 23,465,957 | -0.54% |
| 2023-11-29 | 31.44 | 31.86 | 31.40 | 31.50 | 13.23 | qfq | 828,369 | 26,201,949 | 0.51% |
| 2023-11-28 | 30.91 | 31.71 | 30.45 | 31.34 | 13.16 | qfq | 1,063,785 | 33,325,858 | 1.95% |
| 2023-11-27 | 30.03 | 30.85 | 30.03 | 30.74 | 12.91 | qfq | 654,220 | 19,994,740 | 1.15% |
| 2023-11-24 | 30.77 | 30.97 | 30.08 | 30.39 | 12.76 | qfq | 670,693 | 20,342,487 | -1.52% |
| 2023-11-23 | 30.60 | 31.16 | 30.58 | 30.86 | 12.96 | qfq | 1,026,217 | 31,673,104 | 0.88% |
| 2023-11-22 | 31.35 | 31.67 | 30.53 | 30.59 | 12.84 | qfq | 1,075,152 | 33,292,737 | -3.01% |
| 2023-11-21 | 32.67 | 32.67 | 31.35 | 31.54 | 13.24 | qfq | 1,850,013 | 58,909,525 | -2.41% |
| 2023-11-20 | 30.99 | 32.61 | 30.83 | 32.32 | 13.57 | qfq | 1,494,108 | 47,736,434 | 4.53% |
| 2023-11-17 | 30.45 | 30.95 | 30.28 | 30.92 | 12.98 | qfq | 588,450 | 18,115,595 | 1.54% |
| 2023-11-16 | 30.95 | 31.10 | 30.43 | 30.45 | 12.78 | qfq | 448,527 | 13,775,255 | -1.39% |
| 2023-11-15 | 30.99 | 31.19 | 30.70 | 30.88 | 12.97 | qfq | 462,943 | 14,316,253 | 0.19% |
| 2023-11-14 | 30.68 | 31.03 | 30.53 | 30.82 | 12.94 | qfq | 446,122 | 13,734,591 | 0.13% |
| 2023-11-13 | 30.31 | 30.86 | 30.24 | 30.78 | 12.92 | qfq | 642,113 | 19,717,672 | 1.32% |
| 2023-11-10 | 30.30 | 30.55 | 30.00 | 30.38 | 12.76 | qfq | 410,039 | 12,424,996 | 0.07% |
| 2023-11-09 | 30.22 | 30.73 | 30.22 | 30.36 | 12.75 | qfq | 564,019 | 17,195,417 | -0.56% |
| 2023-11-08 | 30.61 | 30.87 | 30.25 | 30.53 | 12.82 | qfq | 687,780 | 21,018,520 | -1.20% |
| 2023-11-07 | 30.42 | 30.94 | 30.37 | 30.90 | 12.97 | qfq | 609,332 | 18,706,691 | 1.08% |
| 2023-11-06 | 30.01 | 30.59 | 29.90 | 30.57 | 12.84 | qfq | 833,671 | 25,276,762 | 2.00% |
| 2023-11-03 | 29.00 | 30.20 | 28.99 | 29.97 | 12.58 | qfq | 1,219,704 | 36,320,558 | 4.94% |
| 2023-11-02 | 28.90 | 29.27 | 28.40 | 28.56 | 11.99 | qfq | 511,498 | 14,682,475 | -1.38% |
| 2023-11-01 | 28.90 | 29.32 | 28.36 | 28.96 | 12.16 | qfq | 446,076 | 12,876,357 | 0.14% |
| 2023-10-31 | 28.90 | 29.27 | 28.61 | 28.92 | 12.14 | qfq | 631,296 | 18,186,034 | -0.10% |
| 2023-10-30 | 27.86 | 29.06 | 27.75 | 28.95 | 12.15 | qfq | 1,097,569 | 31,384,583 | 3.91% |
| 2023-10-27 | 27.65 | 28.08 | 27.21 | 27.86 | 11.70 | qfq | 675,575 | 18,675,656 | 0.76% |
| 2023-10-26 | 27.63 | 27.78 | 27.30 | 27.65 | 11.61 | qfq | 545,131 | 15,011,109 | 0.00% |
| 2023-10-25 | 27.30 | 28.03 | 27.12 | 27.65 | 11.61 | qfq | 735,389 | 20,349,111 | 1.80% |
| 2023-10-24 | 26.66 | 27.39 | 26.31 | 27.16 | 11.40 | qfq | 637,826 | 17,241,665 | 3.07% |
| 2023-10-23 | 27.10 | 27.13 | 26.21 | 26.35 | 11.06 | qfq | 509,475 | 13,524,973 | -2.52% |
| 2023-10-20 | 27.26 | 27.98 | 26.82 | 27.03 | 11.35 | qfq | 497,438 | 13,565,579 | -1.35% |
| 2023-10-19 | 27.17 | 28.08 | 27.10 | 27.40 | 11.50 | qfq | 467,044 | 12,901,669 | 0.11% |
| 2023-10-18 | 27.90 | 28.06 | 27.28 | 27.37 | 11.49 | qfq | 499,626 | 13,735,438 | -2.08% |
| 2023-10-17 | 28.64 | 28.64 | 27.73 | 27.95 | 11.74 | qfq | 600,487 | 16,811,282 | -1.24% |
| 2023-10-16 | 28.80 | 28.80 | 28.10 | 28.30 | 11.88 | qfq | 711,105 | 20,116,830 | -1.74% |
| 2023-10-13 | 29.83 | 29.83 | 28.79 | 28.80 | 12.09 | qfq | 674,839 | 19,647,641 | -3.26% |
| 2023-10-12 | 30.32 | 30.32 | 29.40 | 29.77 | 12.50 | qfq | 654,568 | 19,437,375 | -1.10% |
| 2023-10-11 | 29.83 | 30.55 | 29.40 | 30.10 | 12.64 | qfq | 671,286 | 20,123,066 | 0.40% |
| 2023-10-10 | 30.57 | 30.65 | 29.77 | 29.98 | 12.59 | qfq | 813,982 | 24,480,962 | -1.93% |
| 2023-10-09 | 31.08 | 31.27 | 30.38 | 30.57 | 12.84 | qfq | 629,623 | 19,379,672 | -1.64% |
| 2023-09-28 | 31.00 | 31.36 | 30.66 | 31.08 | 13.05 | qfq | 753,930 | 23,478,459 | -0.06% |
| 2023-09-27 | 31.00 | 31.35 | 30.74 | 31.10 | 13.06 | qfq | 835,658 | 25,987,740 | 0.39% |
| 2023-09-26 | 30.45 | 31.30 | 30.23 | 30.98 | 13.01 | qfq | 849,333 | 26,225,327 | 1.94% |
| 2023-09-25 | 29.90 | 30.64 | 29.87 | 30.39 | 12.76 | qfq | 660,351 | 20,020,050 | 1.44% |
| 2023-09-22 | 28.68 | 30.01 | 28.53 | 29.96 | 12.58 | qfq | 711,603 | 20,959,466 | 4.46% |
| 2023-09-21 | 28.85 | 29.17 | 28.51 | 28.68 | 12.04 | qfq | 324,536 | 9,344,820 | -0.76% |
| 2023-09-20 | 29.19 | 29.63 | 28.87 | 28.90 | 12.13 | qfq | 441,846 | 12,873,984 | -2.00% |
| 2023-09-19 | 29.63 | 29.70 | 28.95 | 29.49 | 12.38 | qfq | 599,295 | 17,551,392 | -0.44% |
| 2023-09-18 | 29.26 | 30.00 | 28.93 | 29.62 | 12.44 | qfq | 494,115 | 14,623,513 | 1.23% |
| 2023-09-15 | 29.40 | 29.69 | 29.11 | 29.26 | 12.29 | qfq | 534,052 | 15,690,529 | -0.37% |
| 2023-09-14 | 29.89 | 30.19 | 29.10 | 29.37 | 12.33 | qfq | 508,199 | 14,992,474 | -1.77% |
| 2023-09-13 | 30.66 | 30.71 | 29.51 | 29.90 | 12.55 | qfq | 842,520 | 25,289,790 | -2.67% |
| 2023-09-12 | 31.18 | 31.18 | 30.40 | 30.72 | 12.90 | qfq | 583,855 | 17,881,028 | -0.71% |
| 2023-09-11 | 31.00 | 31.18 | 30.35 | 30.94 | 12.99 | qfq | 645,304 | 19,884,179 | 0.36% |
| 2023-09-08 | 30.17 | 31.36 | 30.04 | 30.83 | 12.94 | qfq | 919,403 | 28,417,077 | 1.35% |
| 2023-09-07 | 31.00 | 31.19 | 30.40 | 30.42 | 12.77 | qfq | 544,683 | 16,743,358 | -2.37% |
| 2023-09-06 | 30.88 | 31.26 | 30.60 | 31.16 | 13.08 | qfq | 708,342 | 21,947,756 | 1.04% |
| 2023-09-05 | 30.76 | 31.28 | 30.61 | 30.84 | 12.95 | qfq | 709,066 | 21,934,379 | 0.26% |
| 2023-09-04 | 30.91 | 31.17 | 30.16 | 30.76 | 12.91 | qfq | 881,131 | 26,962,877 | -0.52% |
| 2023-09-01 | 31.40 | 31.40 | 30.38 | 30.92 | 12.98 | qfq | 847,196 | 26,127,931 | -0.77% |
| 2023-08-31 | 30.98 | 31.27 | 30.71 | 31.16 | 13.08 | qfq | 1,117,007 | 34,657,795 | 0.35% |
| 2023-08-30 | 30.35 | 31.40 | 30.00 | 31.05 | 13.04 | qfq | 1,639,301 | 50,739,097 | 2.31% |
| 2023-08-29 | 27.16 | 30.46 | 27.01 | 30.35 | 12.74 | qfq | 2,599,113 | 76,542,871 | 11.09% |
| 2023-08-28 | 29.89 | 30.00 | 27.11 | 27.32 | 11.47 | qfq | 2,362,666 | 66,207,639 | -5.73% |
| 2023-08-25 | 29.93 | 30.00 | 28.61 | 28.98 | 12.17 | qfq | 1,207,978 | 35,126,587 | -3.59% |
| 2023-08-24 | 30.28 | 30.40 | 29.50 | 30.06 | 12.62 | qfq | 840,212 | 25,187,496 | 0.00% |
| 2023-08-23 | 30.41 | 30.80 | 29.84 | 30.06 | 12.62 | qfq | 859,447 | 25,949,549 | -1.12% |
| 2023-08-22 | 29.99 | 30.52 | 29.23 | 30.40 | 12.76 | qfq | 1,190,391 | 35,573,439 | 1.84% |
| 2023-08-21 | 30.00 | 30.90 | 29.69 | 29.85 | 12.53 | qfq | 791,891 | 24,073,936 | -1.16% |
| 2023-08-18 | 30.17 | 31.15 | 30.00 | 30.20 | 12.68 | qfq | 1,199,050 | 36,804,133 | 1.24% |
| 2023-08-17 | 28.55 | 30.18 | 28.35 | 29.83 | 12.52 | qfq | 1,074,128 | 31,603,957 | 5.04% |
| 2023-08-16 | 28.70 | 29.09 | 28.35 | 28.40 | 11.92 | qfq | 472,938 | 13,544,720 | -1.90% |
| 2023-08-15 | 29.30 | 29.64 | 28.69 | 28.95 | 12.15 | qfq | 461,585 | 13,420,643 | -0.89% |
| 2023-08-14 | 29.01 | 29.46 | 28.61 | 29.21 | 12.26 | qfq | 706,637 | 20,509,389 | -0.58% |
| 2023-08-11 | 29.99 | 30.16 | 29.38 | 29.38 | 12.34 | qfq | 557,795 | 16,628,713 | -1.21% |
| 2023-08-10 | 29.30 | 30.08 | 29.20 | 29.74 | 12.49 | qfq | 996,791 | 29,738,986 | 1.64% |
| 2023-08-09 | 29.67 | 29.68 | 29.24 | 29.26 | 12.29 | qfq | 478,523 | 14,069,109 | -1.42% |
| 2023-08-08 | 29.80 | 29.99 | 29.42 | 29.68 | 12.46 | qfq | 495,488 | 14,703,236 | -0.40% |
| 2023-08-07 | 30.20 | 30.40 | 29.64 | 29.80 | 12.51 | qfq | 560,903 | 16,785,479 | -1.03% |
| 2023-08-04 | 29.89 | 30.39 | 29.76 | 30.11 | 12.64 | qfq | 587,423 | 17,676,140 | 0.94% |
| 2023-08-03 | 30.20 | 30.20 | 29.50 | 29.83 | 12.52 | qfq | 663,060 | 19,718,408 | -0.83% |
| 2023-08-02 | 29.34 | 30.30 | 29.34 | 30.08 | 12.63 | qfq | 913,694 | 27,439,315 | 1.93% |
| 2023-08-01 | 29.40 | 29.85 | 28.93 | 29.51 | 12.39 | qfq | 1,818,694 | 53,323,574 | 0.31% |
| 2023-07-31 | 30.88 | 31.50 | 29.36 | 29.42 | 12.35 | qfq | 2,674,386 | 81,076,206 | -2.74% |
| 2023-07-28 | 32.00 | 33.37 | 30.04 | 30.25 | 12.70 | qfq | 3,456,381 | 108,345,485 | -3.88% |
| 2023-07-27 | 31.08 | 31.51 | 30.84 | 31.47 | 13.21 | qfq | 801,978 | 25,105,952 | 1.03% |
| 2023-07-26 | 31.48 | 31.48 | 30.78 | 31.15 | 13.08 | qfq | 620,875 | 19,264,969 | -0.64% |
| 2023-07-25 | 31.08 | 31.65 | 31.08 | 31.35 | 13.16 | qfq | 626,254 | 19,667,976 | 0.87% |
| 2023-07-24 | 30.70 | 31.46 | 30.57 | 31.08 | 13.05 | qfq | 664,947 | 20,699,322 | 0.75% |
| 2023-07-21 | 32.59 | 32.70 | 30.78 | 30.85 | 12.95 | qfq | 1,265,272 | 39,404,483 | -3.92% |
| 2023-07-20 | 32.51 | 32.94 | 31.99 | 32.11 | 13.48 | qfq | 1,087,456 | 35,202,736 | -0.46% |
| 2023-07-19 | 33.25 | 33.97 | 32.01 | 32.26 | 13.54 | qfq | 1,943,997 | 63,832,564 | -2.74% |
| 2023-07-18 | 33.40 | 34.27 | 33.00 | 33.17 | 13.93 | qfq | 826,759 | 27,800,384 | -1.46% |
| 2023-07-17 | 33.45 | 34.10 | 33.22 | 33.66 | 14.13 | qfq | 791,839 | 26,684,811 | 0.06% |