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
国力电子688103.SH
最近收盘价82.802026-07-17
最近交易日2026-07-17
成交量（股）6,135,735
成交额（元）531,005,584
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-02 | cash_dividend | 0.21047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.23 | — | — | — | 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 | 91.01 | 93.86 | 82.01 | 82.80 | 82.80 | qfq | 6,135,735 | 531,005,584 | -10.49% |
| 2026-07-16 | 92.00 | 97.55 | 89.88 | 92.50 | 92.50 | qfq | 6,661,216 | 621,803,078 | -4.63% |
| 2026-07-15 | 98.92 | 104.35 | 95.11 | 96.99 | 96.99 | qfq | 7,368,356 | 734,849,677 | 2.17% |
| 2026-07-14 | 96.41 | 99.43 | 86.20 | 94.93 | 94.93 | qfq | 7,915,423 | 723,297,829 | 1.57% |
| 2026-07-13 | 98.17 | 102.01 | 92.10 | 93.46 | 93.46 | qfq | 7,902,090 | 763,911,416 | -9.26% |
| 2026-07-10 | 101.46 | 112.99 | 100.00 | 103.00 | 103.00 | qfq | 11,693,315 | 1,234,574,928 | 2.01% |
| 2026-07-09 | 93.00 | 102.55 | 86.11 | 100.97 | 100.97 | qfq | 11,359,306 | 1,068,538,317 | 15.13% |
| 2026-07-08 | 88.14 | 91.00 | 85.00 | 87.70 | 87.70 | qfq | 6,824,912 | 600,218,101 | -1.41% |
| 2026-07-07 | 86.71 | 93.00 | 82.90 | 88.95 | 88.95 | qfq | 9,189,138 | 821,787,454 | 4.33% |
| 2026-07-06 | 71.51 | 87.61 | 71.51 | 85.26 | 85.26 | qfq | 9,066,786 | 751,003,840 | 16.78% |
| 2026-07-03 | 76.01 | 77.99 | 71.43 | 73.01 | 73.01 | qfq | 5,163,363 | 381,224,946 | -2.46% |
| 2026-07-02 | 68.00 | 77.00 | 66.08 | 74.85 | 74.62 | qfq | 6,910,005 | 504,399,957 | 7.51% |
| 2026-07-01 | 73.55 | 75.55 | 68.71 | 69.62 | 69.41 | qfq | 5,843,269 | 419,687,669 | -6.44% |
| 2026-06-30 | 66.78 | 76.60 | 66.43 | 74.41 | 74.18 | qfq | 6,562,478 | 478,216,266 | 11.26% |
| 2026-06-29 | 60.27 | 68.10 | 60.25 | 66.88 | 66.67 | qfq | 7,427,353 | 489,059,018 | 12.10% |
| 2026-06-26 | 59.60 | 61.61 | 57.51 | 59.66 | 59.48 | qfq | 4,054,681 | 241,838,369 | 2.07% |
| 2026-06-25 | 59.90 | 61.15 | 57.99 | 58.45 | 58.27 | qfq | 2,584,608 | 152,584,574 | -2.65% |
| 2026-06-24 | 62.00 | 63.11 | 59.11 | 60.04 | 59.86 | qfq | 2,717,108 | 163,960,852 | -3.92% |
| 2026-06-23 | 64.56 | 65.50 | 61.67 | 62.49 | 62.30 | qfq | 2,635,365 | 167,162,711 | -2.66% |
| 2026-06-22 | 65.13 | 67.10 | 63.08 | 64.20 | 64.00 | qfq | 3,420,736 | 222,433,410 | -0.68% |
| 2026-06-18 | 64.03 | 66.50 | 63.45 | 64.64 | 64.44 | qfq | 2,099,707 | 136,287,801 | 0.95% |
| 2026-06-17 | 62.35 | 64.30 | 62.20 | 64.03 | 63.83 | qfq | 1,818,302 | 115,360,478 | 2.04% |
| 2026-06-16 | 62.40 | 63.68 | 61.52 | 62.75 | 62.56 | qfq | 1,667,117 | 104,708,133 | 0.58% |
| 2026-06-15 | 58.32 | 62.49 | 58.32 | 62.39 | 62.20 | qfq | 3,434,746 | 209,440,929 | 6.52% |
| 2026-06-12 | 61.51 | 61.75 | 57.65 | 58.57 | 58.39 | qfq | 2,288,091 | 135,713,417 | -3.08% |
| 2026-06-11 | 58.09 | 61.38 | 58.06 | 60.43 | 60.24 | qfq | 2,642,613 | 158,777,987 | 2.60% |
| 2026-06-10 | 60.10 | 61.46 | 57.40 | 58.90 | 58.72 | qfq | 1,994,442 | 118,117,238 | -2.97% |
| 2026-06-09 | 58.00 | 62.00 | 57.11 | 60.70 | 60.51 | qfq | 3,394,600 | 204,507,064 | 4.89% |
| 2026-06-08 | 56.00 | 60.65 | 56.00 | 57.87 | 57.69 | qfq | 2,785,939 | 162,531,098 | -6.66% |
| 2026-06-05 | 61.95 | 63.86 | 59.81 | 62.00 | 61.81 | qfq | 2,261,364 | 140,156,095 | 0.08% |
| 2026-06-04 | 60.91 | 64.07 | 60.61 | 61.95 | 61.76 | qfq | 1,791,061 | 111,489,354 | 0.10% |
| 2026-06-03 | 62.23 | 64.37 | 61.02 | 61.89 | 61.70 | qfq | 1,938,409 | 121,086,997 | -0.56% |
| 2026-06-02 | 61.65 | 63.46 | 58.80 | 62.24 | 62.05 | qfq | 2,656,191 | 162,785,773 | 0.31% |
| 2026-06-01 | 63.55 | 64.98 | 61.14 | 62.05 | 61.86 | qfq | 2,454,072 | 154,895,016 | -2.50% |
| 2026-05-29 | 68.71 | 68.89 | 63.10 | 63.64 | 63.44 | qfq | 3,269,922 | 214,000,123 | -7.63% |
| 2026-05-28 | 63.81 | 69.50 | 63.81 | 68.90 | 68.69 | qfq | 3,741,492 | 254,344,424 | 6.66% |
| 2026-05-27 | 64.34 | 65.75 | 63.65 | 64.60 | 64.40 | qfq | 1,862,753 | 120,515,574 | -0.40% |
| 2026-05-26 | 67.22 | 67.22 | 63.50 | 64.86 | 64.66 | qfq | 2,699,173 | 174,694,702 | -3.12% |
| 2026-05-25 | 67.90 | 68.50 | 66.43 | 66.95 | 66.74 | qfq | 2,122,395 | 142,866,113 | -1.38% |
| 2026-05-22 | 65.15 | 69.14 | 64.86 | 67.89 | 67.68 | qfq | 2,343,149 | 156,982,292 | 4.25% |
| 2026-05-21 | 67.50 | 70.50 | 65.00 | 65.12 | 64.92 | qfq | 4,191,109 | 285,478,731 | -2.44% |
| 2026-05-20 | 66.00 | 66.80 | 64.87 | 66.75 | 66.54 | qfq | 1,842,213 | 121,266,281 | 1.18% |
| 2026-05-19 | 65.89 | 66.09 | 64.44 | 65.97 | 65.77 | qfq | 1,676,857 | 109,721,810 | 1.17% |
| 2026-05-18 | 64.97 | 66.77 | 63.37 | 65.21 | 65.01 | qfq | 2,160,480 | 141,135,008 | 0.85% |
| 2026-05-15 | 64.04 | 65.54 | 63.22 | 64.66 | 64.46 | qfq | 2,291,296 | 147,693,345 | 0.98% |
| 2026-05-14 | 65.39 | 66.92 | 64.02 | 64.03 | 63.83 | qfq | 2,013,397 | 131,704,032 | -2.78% |
| 2026-05-13 | 62.00 | 67.00 | 62.00 | 65.86 | 65.66 | qfq | 3,804,986 | 247,864,590 | 4.71% |
| 2026-05-12 | 64.11 | 64.11 | 62.06 | 62.90 | 62.71 | qfq | 2,235,556 | 140,547,795 | -2.01% |
| 2026-05-11 | 59.99 | 65.89 | 59.73 | 64.19 | 63.99 | qfq | 4,447,837 | 279,571,281 | 7.00% |
| 2026-05-08 | 59.62 | 60.38 | 58.86 | 59.99 | 59.81 | qfq | 1,267,970 | 75,790,170 | 0.79% |
| 2026-05-07 | 59.69 | 60.09 | 58.61 | 59.52 | 59.34 | qfq | 1,395,319 | 82,981,207 | 0.12% |
| 2026-05-06 | 61.01 | 61.48 | 59.14 | 59.45 | 59.27 | qfq | 2,312,091 | 138,293,489 | -1.23% |
| 2026-04-30 | 58.96 | 60.57 | 58.96 | 60.19 | 60.01 | qfq | 1,505,369 | 90,229,762 | 1.21% |
| 2026-04-29 | 56.68 | 61.00 | 56.60 | 59.47 | 59.29 | qfq | 2,207,086 | 130,397,479 | 4.11% |
| 2026-04-28 | 56.61 | 58.57 | 56.60 | 57.12 | 56.94 | qfq | 3,099,672 | 178,029,655 | -6.05% |
| 2026-04-27 | 59.88 | 60.98 | 59.00 | 60.80 | 60.61 | qfq | 1,257,099 | 75,759,912 | 1.13% |
| 2026-04-24 | 58.09 | 60.55 | 58.09 | 60.12 | 59.94 | qfq | 1,772,548 | 106,127,970 | 2.45% |
| 2026-04-23 | 58.57 | 60.16 | 57.99 | 58.68 | 58.50 | qfq | 1,301,870 | 76,727,386 | -0.31% |
| 2026-04-22 | 57.71 | 59.20 | 57.71 | 58.86 | 58.68 | qfq | 1,277,943 | 74,703,237 | 0.62% |
| 2026-04-21 | 59.18 | 59.18 | 57.51 | 58.50 | 58.32 | qfq | 1,271,798 | 74,139,393 | -1.25% |
| 2026-04-20 | 59.33 | 60.65 | 58.85 | 59.24 | 59.06 | qfq | 1,325,024 | 78,845,523 | -0.13% |
| 2026-04-17 | 57.99 | 59.56 | 57.11 | 59.32 | 59.14 | qfq | 1,179,878 | 68,986,846 | 3.60% |
| 2026-04-16 | 56.27 | 58.13 | 56.09 | 57.26 | 57.08 | qfq | 1,226,361 | 70,329,507 | 1.74% |
| 2026-04-15 | 56.53 | 57.38 | 56.05 | 56.28 | 56.11 | qfq | 791,480 | 44,839,247 | 0.05% |
| 2026-04-14 | 56.50 | 56.99 | 55.90 | 56.25 | 56.08 | qfq | 1,079,746 | 60,706,596 | 0.09% |
| 2026-04-13 | 56.12 | 57.41 | 55.39 | 56.20 | 56.03 | qfq | 1,223,173 | 69,141,948 | 0.54% |
| 2026-04-10 | 55.99 | 56.78 | 55.29 | 55.90 | 55.73 | qfq | 1,064,629 | 59,729,751 | 1.64% |
| 2026-04-09 | 55.30 | 55.82 | 54.76 | 55.00 | 54.83 | qfq | 881,455 | 48,686,767 | -1.11% |
| 2026-04-08 | 53.00 | 55.88 | 53.00 | 55.62 | 55.45 | qfq | 1,452,250 | 79,453,958 | 6.45% |
| 2026-04-07 | 52.30 | 52.90 | 52.03 | 52.25 | 52.09 | qfq | 872,786 | 45,759,499 | -0.19% |
| 2026-04-03 | 52.62 | 53.02 | 52.12 | 52.35 | 52.19 | qfq | 842,707 | 44,310,885 | -1.06% |
| 2026-04-02 | 52.90 | 53.55 | 52.63 | 52.91 | 52.75 | qfq | 1,184,843 | 62,831,719 | -0.82% |
| 2026-04-01 | 53.98 | 53.98 | 52.54 | 53.35 | 53.19 | qfq | 1,260,518 | 66,913,285 | 3.25% |
| 2026-03-31 | 52.79 | 53.47 | 51.67 | 51.67 | 51.51 | qfq | 1,240,062 | 64,870,300 | -2.66% |
| 2026-03-30 | 53.22 | 53.69 | 51.82 | 53.08 | 52.92 | qfq | 1,620,038 | 85,404,135 | -1.08% |
| 2026-03-27 | 53.99 | 54.61 | 53.51 | 53.66 | 53.50 | qfq | 1,686,242 | 91,022,113 | -1.16% |
| 2026-03-26 | 56.10 | 56.57 | 54.08 | 54.29 | 54.12 | qfq | 1,054,463 | 57,954,123 | -3.88% |
| 2026-03-25 | 56.44 | 57.62 | 56.10 | 56.48 | 56.31 | qfq | 1,115,307 | 63,268,043 | 0.84% |
| 2026-03-24 | 56.83 | 56.83 | 54.15 | 56.01 | 55.84 | qfq | 1,500,953 | 82,673,681 | 1.76% |
| 2026-03-23 | 58.48 | 58.48 | 54.50 | 55.04 | 54.87 | qfq | 2,078,648 | 116,554,781 | -6.73% |
| 2026-03-20 | 59.70 | 60.15 | 59.01 | 59.01 | 58.83 | qfq | 799,661 | 47,551,856 | -1.11% |
| 2026-03-19 | 60.20 | 60.73 | 59.31 | 59.67 | 59.49 | qfq | 827,690 | 49,459,200 | -1.84% |
| 2026-03-18 | 59.50 | 60.99 | 59.40 | 60.79 | 60.60 | qfq | 817,876 | 49,223,853 | 1.74% |
| 2026-03-17 | 61.61 | 61.80 | 59.66 | 59.75 | 59.57 | qfq | 702,806 | 42,765,123 | -3.11% |
| 2026-03-16 | 60.64 | 61.92 | 59.44 | 61.67 | 61.48 | qfq | 1,104,472 | 67,191,483 | 1.51% |
| 2026-03-13 | 61.00 | 61.97 | 60.11 | 60.75 | 60.56 | qfq | 869,940 | 53,152,483 | -0.20% |
| 2026-03-12 | 62.60 | 63.46 | 60.21 | 60.87 | 60.68 | qfq | 1,170,931 | 72,090,241 | -3.44% |
| 2026-03-11 | 62.80 | 64.69 | 62.80 | 63.04 | 62.85 | qfq | 1,729,665 | 110,203,280 | 1.12% |
| 2026-03-10 | 61.50 | 62.49 | 60.60 | 62.34 | 62.15 | qfq | 1,104,358 | 68,517,343 | 2.40% |
| 2026-03-09 | 60.32 | 60.93 | 58.80 | 60.88 | 60.69 | qfq | 1,452,475 | 86,819,041 | -0.72% |
| 2026-03-06 | 60.00 | 62.30 | 59.71 | 61.32 | 61.13 | qfq | 1,315,802 | 80,846,095 | 2.03% |
| 2026-03-05 | 58.69 | 61.23 | 58.69 | 60.10 | 59.92 | qfq | 1,279,710 | 76,657,975 | 3.53% |
| 2026-03-04 | 57.48 | 59.11 | 57.43 | 58.05 | 57.87 | qfq | 970,672 | 56,662,954 | -0.48% |
| 2026-03-03 | 62.20 | 63.59 | 58.33 | 58.33 | 58.15 | qfq | 2,185,219 | 131,947,819 | -7.12% |
| 2026-03-02 | 63.86 | 65.57 | 62.70 | 62.80 | 62.61 | qfq | 2,191,179 | 139,896,689 | -1.71% |
| 2026-02-27 | 64.56 | 64.56 | 62.64 | 63.89 | 63.69 | qfq | 1,164,447 | 74,041,557 | -1.08% |
| 2026-02-26 | 63.64 | 64.59 | 63.00 | 64.59 | 64.39 | qfq | 1,419,542 | 90,810,504 | 1.54% |
| 2026-02-25 | 63.41 | 63.98 | 63.07 | 63.61 | 63.41 | qfq | 1,460,004 | 92,650,978 | -0.67% |
| 2026-02-24 | 63.09 | 64.57 | 62.52 | 64.04 | 63.84 | qfq | 1,456,497 | 93,061,496 | 1.46% |
| 2026-02-13 | 63.29 | 64.19 | 62.78 | 63.12 | 62.93 | qfq | 1,111,002 | 70,709,066 | 0.14% |
| 2026-02-12 | 62.33 | 63.48 | 62.01 | 63.03 | 62.84 | qfq | 957,198 | 60,311,814 | 1.14% |
| 2026-02-11 | 62.96 | 63.19 | 62.22 | 62.32 | 62.13 | qfq | 688,746 | 43,099,384 | -0.75% |
| 2026-02-10 | 63.24 | 63.24 | 62.50 | 62.79 | 62.60 | qfq | 921,993 | 57,859,828 | -0.71% |
| 2026-02-09 | 62.82 | 63.78 | 61.99 | 63.24 | 63.05 | qfq | 1,044,866 | 65,820,710 | 2.00% |
| 2026-02-06 | 61.88 | 62.72 | 61.00 | 62.00 | 61.81 | qfq | 637,570 | 39,527,454 | 0.06% |
| 2026-02-05 | 62.80 | 62.80 | 61.44 | 61.96 | 61.77 | qfq | 959,897 | 59,487,515 | -1.78% |
| 2026-02-04 | 64.40 | 64.40 | 62.27 | 63.08 | 62.89 | qfq | 1,471,449 | 92,671,781 | -1.64% |
| 2026-02-03 | 62.87 | 64.98 | 62.70 | 64.13 | 63.93 | qfq | 1,706,835 | 108,769,550 | 2.41% |
| 2026-02-02 | 64.70 | 65.75 | 62.55 | 62.62 | 62.43 | qfq | 1,689,234 | 108,542,273 | -2.72% |
| 2026-01-30 | 63.46 | 64.47 | 62.60 | 64.37 | 64.17 | qfq | 1,465,414 | 93,071,644 | 1.66% |
| 2026-01-29 | 65.06 | 65.98 | 63.19 | 63.32 | 63.13 | qfq | 1,642,933 | 105,760,628 | -2.61% |
| 2026-01-28 | 66.06 | 67.07 | 64.68 | 65.02 | 64.82 | qfq | 1,780,077 | 116,334,822 | -1.97% |
| 2026-01-27 | 65.91 | 66.83 | 64.02 | 66.33 | 66.13 | qfq | 1,748,843 | 114,889,649 | 0.35% |
| 2026-01-26 | 68.59 | 69.37 | 65.71 | 66.10 | 65.90 | qfq | 2,545,313 | 169,451,925 | -3.63% |
| 2026-01-23 | 67.80 | 68.59 | 66.81 | 68.59 | 68.38 | qfq | 2,169,360 | 147,014,269 | 1.40% |
| 2026-01-22 | 68.21 | 68.80 | 67.00 | 67.64 | 67.43 | qfq | 1,605,164 | 108,853,588 | -0.31% |
| 2026-01-21 | 67.00 | 68.45 | 67.00 | 67.85 | 67.64 | qfq | 1,539,092 | 104,446,443 | 0.65% |
| 2026-01-20 | 68.01 | 69.18 | 66.79 | 67.41 | 67.20 | qfq | 1,755,915 | 118,711,697 | -1.89% |
| 2026-01-19 | 67.69 | 69.98 | 67.69 | 68.71 | 68.50 | qfq | 2,136,777 | 147,473,315 | 1.79% |
| 2026-01-16 | 71.41 | 71.80 | 67.00 | 67.50 | 67.29 | qfq | 2,828,302 | 192,993,388 | -1.32% |
| 2026-01-15 | 66.33 | 69.80 | 66.01 | 68.40 | 68.19 | qfq | 2,649,405 | 179,657,017 | 2.86% |
| 2026-01-14 | 68.00 | 68.45 | 65.90 | 66.50 | 66.30 | qfq | 2,633,797 | 176,844,037 | -1.04% |
| 2026-01-13 | 71.11 | 71.11 | 67.03 | 67.20 | 66.99 | qfq | 3,213,091 | 218,536,451 | -6.05% |
| 2026-01-12 | 68.55 | 72.81 | 67.92 | 71.53 | 71.31 | qfq | 3,917,908 | 275,027,850 | 4.64% |
| 2026-01-09 | 66.88 | 68.41 | 66.41 | 68.36 | 68.15 | qfq | 2,500,415 | 168,986,922 | 2.55% |
| 2026-01-08 | 65.00 | 67.90 | 64.61 | 66.66 | 66.46 | qfq | 2,239,280 | 148,920,818 | 2.25% |
| 2026-01-07 | 63.66 | 66.32 | 63.50 | 65.19 | 64.99 | qfq | 2,511,348 | 162,769,429 | 2.86% |
| 2026-01-06 | 62.73 | 63.97 | 62.40 | 63.38 | 63.19 | qfq | 1,478,617 | 93,434,121 | 1.04% |
| 2026-01-05 | 61.67 | 63.66 | 60.90 | 62.73 | 62.54 | qfq | 1,782,957 | 111,869,574 | 3.53% |
| 2025-12-31 | 60.98 | 61.50 | 59.68 | 60.59 | 60.40 | qfq | 1,257,116 | 76,167,224 | 0.17% |
| 2025-12-30 | 60.97 | 61.46 | 60.31 | 60.49 | 60.30 | qfq | 952,195 | 57,956,489 | -1.32% |
| 2025-12-29 | 62.11 | 62.35 | 60.80 | 61.30 | 61.11 | qfq | 1,420,117 | 87,215,115 | -1.42% |
| 2025-12-26 | 61.71 | 63.65 | 61.10 | 62.18 | 61.99 | qfq | 1,740,404 | 108,681,060 | 0.75% |
| 2025-12-25 | 62.02 | 62.52 | 61.30 | 61.72 | 61.53 | qfq | 2,069,782 | 127,899,547 | -0.44% |
| 2025-12-24 | 61.09 | 62.60 | 60.81 | 61.99 | 61.80 | qfq | 1,328,569 | 82,120,662 | 1.67% |
| 2025-12-23 | 63.14 | 63.53 | 60.66 | 60.97 | 60.78 | qfq | 1,888,236 | 116,559,756 | -2.96% |
| 2025-12-22 | 64.90 | 64.90 | 62.68 | 62.83 | 62.64 | qfq | 1,763,003 | 111,767,839 | -2.21% |
| 2025-12-19 | 64.99 | 65.88 | 63.64 | 64.25 | 64.05 | qfq | 878,443 | 56,611,006 | 0.39% |
| 2025-12-18 | 63.28 | 65.15 | 62.43 | 64.00 | 63.80 | qfq | 1,607,706 | 103,668,337 | 2.04% |
| 2025-12-17 | 61.65 | 63.16 | 61.40 | 62.72 | 62.53 | qfq | 1,264,762 | 78,644,090 | 1.74% |
| 2025-12-16 | 63.91 | 63.97 | 61.58 | 61.65 | 61.46 | qfq | 1,376,402 | 85,513,605 | -4.18% |
| 2025-12-15 | 62.22 | 65.51 | 62.22 | 64.34 | 64.14 | qfq | 1,840,922 | 118,901,068 | 2.40% |
| 2025-12-12 | 61.20 | 63.10 | 60.41 | 62.83 | 62.64 | qfq | 1,185,620 | 73,760,383 | 3.27% |
| 2025-12-11 | 62.00 | 62.00 | 60.60 | 60.84 | 60.65 | qfq | 690,541 | 42,174,096 | -1.36% |
| 2025-12-10 | 62.50 | 62.50 | 60.81 | 61.68 | 61.49 | qfq | 894,479 | 54,909,203 | -1.04% |
| 2025-12-09 | 60.80 | 62.85 | 60.13 | 62.33 | 62.14 | qfq | 1,246,517 | 77,394,739 | 2.62% |
| 2025-12-08 | 60.18 | 61.88 | 59.92 | 60.74 | 60.55 | qfq | 1,359,867 | 82,931,073 | 1.57% |
| 2025-12-05 | 58.85 | 60.17 | 58.33 | 59.80 | 59.62 | qfq | 962,774 | 57,273,049 | 2.22% |
| 2025-12-04 | 59.18 | 59.48 | 58.10 | 58.50 | 58.32 | qfq | 785,948 | 46,099,268 | -1.33% |
| 2025-12-03 | 58.70 | 59.49 | 58.00 | 59.29 | 59.11 | qfq | 996,625 | 58,616,160 | 0.73% |
| 2025-12-02 | 58.24 | 59.29 | 57.31 | 58.86 | 58.68 | qfq | 1,324,021 | 77,169,097 | 0.91% |
| 2025-12-01 | 58.60 | 59.10 | 57.88 | 58.33 | 58.15 | qfq | 1,014,943 | 59,279,310 | -0.12% |
| 2025-11-28 | 58.11 | 58.86 | 57.50 | 58.40 | 58.22 | qfq | 930,954 | 54,216,077 | 0.09% |
| 2025-11-27 | 58.60 | 59.84 | 58.00 | 58.35 | 58.17 | qfq | 879,346 | 51,683,362 | -0.93% |
| 2025-11-26 | 59.39 | 59.82 | 58.70 | 58.90 | 58.72 | qfq | 603,504 | 35,628,949 | -0.91% |
| 2025-11-25 | 59.30 | 60.54 | 58.92 | 59.44 | 59.26 | qfq | 748,288 | 44,735,301 | 1.26% |
| 2025-11-24 | 57.00 | 58.95 | 57.00 | 58.70 | 58.52 | qfq | 994,992 | 57,670,561 | 3.05% |
| 2025-11-21 | 59.00 | 59.49 | 56.82 | 56.96 | 56.78 | qfq | 1,517,631 | 88,282,722 | -4.51% |
| 2025-11-20 | 60.82 | 62.70 | 59.20 | 59.65 | 59.47 | qfq | 1,153,053 | 69,287,774 | -0.72% |
| 2025-11-19 | 61.35 | 62.02 | 59.77 | 60.08 | 59.90 | qfq | 1,697,097 | 102,571,373 | -1.80% |
| 2025-11-18 | 62.30 | 63.91 | 60.80 | 61.18 | 60.99 | qfq | 1,624,815 | 101,039,673 | -1.83% |
| 2025-11-17 | 64.00 | 64.46 | 62.30 | 62.32 | 62.13 | qfq | 1,311,498 | 82,626,696 | -2.78% |
| 2025-11-14 | 64.71 | 65.60 | 64.00 | 64.10 | 63.90 | qfq | 994,798 | 64,411,639 | -0.93% |
| 2025-11-13 | 65.53 | 65.99 | 64.09 | 64.70 | 64.50 | qfq | 1,264,356 | 82,027,540 | -0.81% |
| 2025-11-12 | 63.10 | 65.83 | 62.14 | 65.23 | 65.03 | qfq | 1,643,274 | 105,470,300 | 3.39% |
| 2025-11-11 | 63.95 | 64.60 | 62.68 | 63.09 | 62.90 | qfq | 920,383 | 58,428,113 | -1.34% |
| 2025-11-10 | 64.50 | 64.56 | 63.01 | 63.95 | 63.75 | qfq | 1,131,577 | 72,061,567 | -0.73% |
| 2025-11-07 | 64.54 | 66.03 | 63.82 | 64.42 | 64.22 | qfq | 1,493,663 | 97,053,074 | -0.45% |
| 2025-11-06 | 62.80 | 65.27 | 62.80 | 64.71 | 64.51 | qfq | 1,401,659 | 90,695,213 | 2.24% |
| 2025-11-05 | 62.52 | 63.49 | 61.89 | 63.29 | 63.10 | qfq | 1,331,605 | 83,527,907 | 1.26% |
| 2025-11-04 | 63.00 | 65.31 | 62.28 | 62.50 | 62.31 | qfq | 2,767,321 | 175,415,893 | -4.52% |
| 2025-11-03 | 67.31 | 67.70 | 64.66 | 65.46 | 65.26 | qfq | 2,096,700 | 137,488,613 | -3.54% |
| 2025-10-31 | 69.94 | 70.65 | 67.63 | 67.86 | 67.65 | qfq | 2,154,819 | 147,848,232 | -2.97% |
| 2025-10-30 | 72.25 | 73.00 | 69.40 | 69.94 | 69.73 | qfq | 1,445,987 | 102,501,538 | -3.09% |
| 2025-10-29 | 72.00 | 72.52 | 70.50 | 72.17 | 71.95 | qfq | 1,074,061 | 76,767,035 | 0.35% |
| 2025-10-28 | 73.33 | 73.84 | 71.70 | 71.92 | 71.70 | qfq | 1,379,540 | 99,878,792 | -1.94% |
| 2025-10-27 | 74.65 | 75.50 | 73.00 | 73.34 | 73.11 | qfq | 1,911,378 | 140,999,384 | -1.95% |
| 2025-10-24 | 73.79 | 75.45 | 73.79 | 74.80 | 74.57 | qfq | 1,543,167 | 115,273,253 | 1.25% |
| 2025-10-23 | 71.37 | 74.49 | 70.55 | 73.88 | 73.65 | qfq | 2,117,237 | 155,246,656 | 3.52% |
| 2025-10-22 | 70.29 | 72.80 | 70.08 | 71.37 | 71.15 | qfq | 1,018,674 | 73,051,183 | 0.61% |
| 2025-10-21 | 70.55 | 71.12 | 69.70 | 70.94 | 70.72 | qfq | 928,767 | 65,342,494 | 1.26% |
| 2025-10-20 | 70.31 | 71.33 | 69.11 | 70.06 | 69.84 | qfq | 1,608,373 | 112,666,315 | 1.51% |
| 2025-10-17 | 72.38 | 73.23 | 68.83 | 69.02 | 68.81 | qfq | 1,563,017 | 109,870,645 | -4.73% |
| 2025-10-16 | 73.92 | 74.20 | 71.00 | 72.45 | 72.23 | qfq | 1,814,195 | 132,168,303 | -2.28% |
| 2025-10-15 | 73.38 | 76.70 | 72.88 | 74.14 | 73.91 | qfq | 2,128,159 | 160,058,531 | 1.04% |
| 2025-10-14 | 77.17 | 77.80 | 73.13 | 73.38 | 73.15 | qfq | 2,580,908 | 193,477,037 | -4.91% |
| 2025-10-13 | 68.06 | 78.80 | 68.06 | 77.17 | 76.93 | qfq | 3,134,643 | 235,020,820 | 4.21% |
| 2025-10-10 | 75.11 | 75.46 | 72.36 | 74.05 | 73.82 | qfq | 2,551,865 | 188,423,210 | -2.78% |
| 2025-10-09 | 74.00 | 76.30 | 73.80 | 76.17 | 75.94 | qfq | 2,598,603 | 195,490,113 | 3.65% |
| 2025-09-30 | 74.02 | 74.16 | 72.80 | 73.49 | 73.26 | qfq | 1,475,906 | 108,292,450 | -0.23% |
| 2025-09-29 | 71.35 | 74.60 | 70.00 | 73.66 | 73.43 | qfq | 2,190,580 | 160,550,697 | 2.86% |
| 2025-09-26 | 71.00 | 73.88 | 70.10 | 71.61 | 71.39 | qfq | 2,450,812 | 177,323,318 | 1.37% |
| 2025-09-25 | 67.98 | 72.19 | 67.51 | 70.64 | 70.42 | qfq | 3,006,744 | 212,024,943 | 3.88% |
| 2025-09-24 | 68.00 | 68.36 | 66.17 | 68.00 | 67.79 | qfq | 1,630,980 | 110,056,588 | 0.91% |
| 2025-09-23 | 68.74 | 68.87 | 65.30 | 67.39 | 67.18 | qfq | 2,195,201 | 146,076,861 | -2.33% |
| 2025-09-22 | 66.48 | 71.00 | 66.48 | 69.00 | 68.79 | qfq | 2,624,891 | 180,081,865 | 4.53% |
| 2025-09-19 | 66.05 | 67.76 | 65.06 | 66.01 | 65.81 | qfq | 1,460,530 | 97,176,507 | -0.02% |
| 2025-09-18 | 65.52 | 67.74 | 64.80 | 66.02 | 65.82 | qfq | 1,897,557 | 126,089,189 | 0.00% |
| 2025-09-17 | 65.00 | 67.17 | 64.80 | 66.02 | 65.82 | qfq | 1,459,978 | 96,625,649 | 2.07% |
| 2025-09-16 | 64.29 | 65.50 | 63.33 | 64.68 | 64.48 | qfq | 1,211,355 | 77,911,061 | 0.81% |
| 2025-09-15 | 65.59 | 66.14 | 64.05 | 64.16 | 63.96 | qfq | 1,278,886 | 82,808,282 | -2.18% |
| 2025-09-12 | 66.35 | 66.35 | 65.10 | 65.59 | 65.39 | qfq | 1,278,610 | 83,928,060 | -1.07% |
| 2025-09-11 | 65.59 | 66.96 | 65.10 | 66.30 | 66.10 | qfq | 1,229,838 | 81,139,235 | 1.38% |
| 2025-09-10 | 66.82 | 67.49 | 65.23 | 65.40 | 65.20 | qfq | 1,574,962 | 103,791,642 | -3.10% |
| 2025-09-09 | 68.00 | 68.50 | 66.80 | 67.49 | 67.28 | qfq | 1,469,726 | 99,145,845 | -0.90% |
| 2025-09-08 | 67.49 | 68.35 | 65.88 | 68.10 | 67.89 | qfq | 2,661,873 | 178,941,283 | 2.10% |
| 2025-09-05 | 62.80 | 67.18 | 62.70 | 66.70 | 66.50 | qfq | 3,304,441 | 216,223,914 | 6.36% |
| 2025-09-04 | 65.90 | 66.35 | 61.31 | 62.71 | 62.52 | qfq | 2,874,824 | 183,236,324 | -5.54% |
| 2025-09-03 | 66.75 | 68.80 | 66.01 | 66.39 | 66.19 | qfq | 1,941,530 | 130,674,112 | -0.46% |
| 2025-09-02 | 67.15 | 68.70 | 66.00 | 66.70 | 66.50 | qfq | 2,385,912 | 159,307,751 | -0.95% |
| 2025-09-01 | 67.00 | 68.47 | 65.91 | 67.34 | 67.13 | qfq | 2,225,926 | 148,616,522 | -0.21% |
| 2025-08-29 | 67.50 | 67.75 | 66.51 | 67.48 | 67.27 | qfq | 1,563,662 | 104,962,342 | -0.47% |
| 2025-08-28 | 66.41 | 68.86 | 65.50 | 67.80 | 67.59 | qfq | 2,149,268 | 144,349,976 | 1.80% |
| 2025-08-27 | 67.10 | 69.60 | 66.46 | 66.60 | 66.40 | qfq | 2,383,999 | 162,233,384 | -0.05% |
| 2025-08-26 | 67.20 | 68.45 | 66.36 | 66.63 | 66.43 | qfq | 1,883,081 | 126,312,398 | -1.29% |
| 2025-08-25 | 67.99 | 68.15 | 66.42 | 67.50 | 67.29 | qfq | 2,155,953 | 145,154,535 | 0.54% |
| 2025-08-22 | 66.87 | 67.58 | 66.32 | 67.14 | 66.93 | qfq | 1,529,349 | 102,515,517 | 0.99% |
| 2025-08-21 | 67.01 | 68.39 | 66.03 | 66.48 | 66.28 | qfq | 1,438,711 | 96,119,019 | -1.64% |
| 2025-08-20 | 67.61 | 67.73 | 65.72 | 67.59 | 67.38 | qfq | 1,688,222 | 112,824,936 | -0.03% |
| 2025-08-19 | 67.40 | 68.49 | 65.86 | 67.61 | 67.40 | qfq | 2,325,968 | 155,611,021 | -0.44% |
| 2025-08-18 | 66.58 | 68.60 | 66.58 | 67.91 | 67.70 | qfq | 2,505,918 | 169,944,657 | 2.30% |
| 2025-08-15 | 65.00 | 67.45 | 64.76 | 66.38 | 66.18 | qfq | 1,757,575 | 116,207,029 | 1.65% |
| 2025-08-14 | 64.88 | 66.87 | 64.26 | 65.30 | 65.10 | qfq | 2,399,250 | 158,662,538 | 0.83% |
| 2025-08-13 | 63.87 | 64.84 | 63.10 | 64.76 | 64.56 | qfq | 2,166,961 | 139,045,229 | 1.23% |
| 2025-08-12 | 62.41 | 64.00 | 61.91 | 63.97 | 63.77 | qfq | 2,224,592 | 141,056,438 | 2.50% |
| 2025-08-11 | 60.08 | 62.69 | 59.90 | 62.41 | 62.22 | qfq | 2,431,763 | 151,248,641 | 3.55% |
| 2025-08-08 | 59.53 | 61.07 | 58.80 | 60.27 | 60.08 | qfq | 1,604,155 | 96,104,674 | 1.24% |
| 2025-08-07 | 60.08 | 60.85 | 59.40 | 59.53 | 59.35 | qfq | 1,442,268 | 86,475,973 | -0.78% |
| 2025-08-06 | 59.92 | 61.11 | 59.21 | 60.00 | 59.82 | qfq | 1,707,701 | 102,922,384 | 0.02% |
| 2025-08-05 | 60.00 | 60.78 | 59.51 | 59.99 | 59.81 | qfq | 1,189,028 | 71,233,784 | -0.94% |
| 2025-08-04 | 58.53 | 60.70 | 58.52 | 60.56 | 60.37 | qfq | 1,298,542 | 77,497,192 | 2.73% |
| 2025-08-01 | 59.50 | 59.99 | 58.70 | 58.95 | 58.77 | qfq | 985,059 | 58,268,314 | -0.79% |
| 2025-07-31 | 60.35 | 61.14 | 59.31 | 59.42 | 59.24 | qfq | 1,260,999 | 75,719,676 | -1.52% |
| 2025-07-30 | 62.30 | 62.87 | 60.20 | 60.34 | 60.15 | qfq | 1,539,188 | 94,482,223 | -4.01% |
| 2025-07-29 | 60.05 | 63.20 | 59.50 | 62.86 | 62.67 | qfq | 2,798,979 | 173,231,106 | 4.68% |
| 2025-07-28 | 58.58 | 60.37 | 58.00 | 60.05 | 59.87 | qfq | 1,746,457 | 104,172,619 | 3.11% |
| 2025-07-25 | 57.35 | 58.59 | 56.85 | 58.24 | 58.06 | qfq | 1,446,434 | 83,616,991 | 1.15% |
| 2025-07-24 | 57.87 | 58.25 | 57.10 | 57.58 | 57.40 | qfq | 1,117,711 | 64,225,741 | -0.02% |
| 2025-07-23 | 57.63 | 58.51 | 57.02 | 57.59 | 57.41 | qfq | 1,149,313 | 66,448,863 | 0.42% |
| 2025-07-22 | 58.82 | 59.25 | 57.21 | 57.35 | 57.17 | qfq | 1,758,806 | 102,375,241 | -2.52% |
| 2025-07-21 | 60.07 | 60.07 | 58.61 | 58.83 | 58.65 | qfq | 1,667,965 | 98,410,445 | -1.90% |
| 2025-07-18 | 60.81 | 60.81 | 58.96 | 59.97 | 59.79 | qfq | 1,840,763 | 109,434,011 | -0.40% |
| 2025-07-17 | 55.65 | 60.99 | 55.65 | 60.21 | 60.02 | qfq | 4,179,871 | 246,287,204 | 7.96% |
| 2025-07-16 | 56.58 | 56.78 | 55.40 | 55.77 | 55.60 | qfq | 2,133,357 | 119,502,469 | -0.94% |
| 2025-07-15 | 56.37 | 58.00 | 56.30 | 56.30 | 56.13 | qfq | 1,586,832 | 90,219,743 | -0.14% |
| 2025-07-14 | 57.28 | 57.49 | 56.14 | 56.38 | 56.21 | qfq | 1,703,437 | 96,382,584 | -1.57% |
| 2025-07-11 | 57.56 | 57.71 | 56.36 | 57.28 | 57.10 | qfq | 1,265,676 | 71,983,564 | -0.49% |
| 2025-07-10 | 57.40 | 58.22 | 57.28 | 57.56 | 57.38 | qfq | 685,463 | 39,473,763 | 0.38% |
| 2025-07-09 | 58.08 | 58.29 | 57.20 | 57.34 | 57.16 | qfq | 1,114,505 | 64,107,155 | -1.73% |
| 2025-07-08 | 58.37 | 60.17 | 57.79 | 58.35 | 58.17 | qfq | 2,025,095 | 119,247,863 | 1.62% |
| 2025-07-07 | 58.13 | 58.18 | 57.15 | 57.42 | 57.24 | qfq | 1,025,175 | 59,012,692 | -1.24% |
| 2025-07-04 | 58.25 | 58.50 | 56.55 | 58.14 | 57.96 | qfq | 1,163,546 | 67,033,366 | -0.24% |
| 2025-07-03 | 58.36 | 59.01 | 57.52 | 58.28 | 58.10 | qfq | 816,914 | 47,724,492 | -0.88% |
| 2025-07-02 | 59.13 | 59.70 | 58.48 | 58.80 | 58.62 | qfq | 883,374 | 51,929,688 | -1.59% |
| 2025-07-01 | 61.49 | 62.20 | 58.72 | 59.75 | 59.36 | qfq | 1,899,219 | 113,727,057 | -1.79% |
| 2025-06-30 | 59.70 | 61.20 | 59.70 | 60.84 | 60.44 | qfq | 990,660 | 59,966,775 | 1.91% |
| 2025-06-27 | 59.57 | 60.59 | 59.01 | 59.70 | 59.31 | qfq | 982,299 | 58,746,886 | -0.23% |
| 2025-06-26 | 59.75 | 60.88 | 59.50 | 59.84 | 59.45 | qfq | 1,179,187 | 70,879,433 | -0.13% |
| 2025-06-25 | 58.00 | 60.41 | 57.30 | 59.92 | 59.53 | qfq | 2,032,374 | 120,271,939 | 4.03% |
| 2025-06-24 | 57.24 | 58.29 | 57.00 | 57.60 | 57.22 | qfq | 911,084 | 52,509,238 | 1.09% |
| 2025-06-23 | 56.00 | 57.34 | 55.80 | 56.98 | 56.61 | qfq | 835,781 | 47,463,735 | 0.99% |
| 2025-06-20 | 57.10 | 58.35 | 56.22 | 56.42 | 56.05 | qfq | 1,283,998 | 73,204,005 | -1.38% |
| 2025-06-19 | 57.61 | 58.49 | 56.37 | 57.21 | 56.83 | qfq | 1,342,185 | 76,755,174 | -1.16% |
| 2025-06-18 | 57.45 | 58.38 | 56.81 | 57.88 | 57.50 | qfq | 958,728 | 55,225,742 | 0.54% |
| 2025-06-17 | 57.87 | 58.89 | 56.97 | 57.57 | 57.19 | qfq | 1,047,137 | 60,276,923 | -0.55% |
| 2025-06-16 | 57.78 | 58.70 | 57.25 | 57.89 | 57.51 | qfq | 1,161,183 | 67,159,642 | 0.68% |
| 2025-06-13 | 57.61 | 58.72 | 57.00 | 57.50 | 57.12 | qfq | 1,849,532 | 106,378,754 | 0.02% |
| 2025-06-12 | 59.25 | 62.01 | 57.30 | 57.49 | 57.11 | qfq | 3,605,239 | 214,425,839 | -3.44% |
| 2025-06-11 | 60.72 | 60.80 | 59.35 | 59.54 | 59.15 | qfq | 1,785,665 | 106,898,216 | -1.94% |
| 2025-06-10 | 59.88 | 61.33 | 58.68 | 60.72 | 60.32 | qfq | 3,077,335 | 184,716,298 | 1.25% |
| 2025-06-09 | 59.10 | 61.23 | 57.81 | 59.97 | 59.58 | qfq | 2,721,026 | 161,683,362 | 5.38% |
| 2025-06-06 | 58.50 | 58.80 | 56.76 | 56.91 | 56.54 | qfq | 1,683,344 | 96,375,041 | -2.72% |
| 2025-06-05 | 57.00 | 58.50 | 56.75 | 58.50 | 58.12 | qfq | 1,792,146 | 103,698,142 | 3.17% |
| 2025-06-04 | 57.75 | 59.70 | 56.05 | 56.70 | 56.33 | qfq | 2,368,215 | 136,894,967 | -1.82% |
| 2025-06-03 | 57.99 | 59.40 | 57.00 | 57.75 | 57.37 | qfq | 2,249,224 | 130,528,996 | 0.86% |
| 2025-05-30 | 57.52 | 58.06 | 56.25 | 57.26 | 56.88 | qfq | 1,771,279 | 100,972,618 | -1.21% |
| 2025-05-29 | 56.88 | 58.18 | 56.60 | 57.96 | 57.58 | qfq | 2,683,530 | 154,317,877 | 1.42% |
| 2025-05-28 | 54.01 | 58.00 | 53.74 | 57.15 | 56.77 | qfq | 4,061,627 | 229,066,110 | 5.60% |
| 2025-05-27 | 55.44 | 55.44 | 53.00 | 54.12 | 53.76 | qfq | 1,668,357 | 90,130,885 | -1.58% |
| 2025-05-26 | 50.98 | 55.36 | 50.60 | 54.99 | 54.63 | qfq | 4,251,724 | 229,135,054 | 8.65% |
| 2025-05-23 | 51.30 | 51.88 | 50.20 | 50.61 | 50.28 | qfq | 763,921 | 39,092,232 | -0.76% |
| 2025-05-22 | 51.67 | 52.10 | 50.20 | 51.00 | 50.66 | qfq | 930,594 | 47,613,230 | -0.27% |
| 2025-05-21 | 51.94 | 51.94 | 50.55 | 51.14 | 50.80 | qfq | 989,207 | 50,538,133 | -1.58% |
| 2025-05-20 | 53.00 | 53.32 | 51.88 | 51.96 | 51.62 | qfq | 986,867 | 51,743,149 | -1.63% |
| 2025-05-19 | 50.80 | 53.27 | 50.55 | 52.82 | 52.47 | qfq | 2,043,092 | 106,473,113 | 3.51% |
| 2025-05-16 | 51.06 | 51.95 | 51.00 | 51.03 | 50.69 | qfq | 791,778 | 40,626,232 | -0.49% |
| 2025-05-15 | 52.48 | 53.38 | 51.06 | 51.28 | 50.94 | qfq | 1,210,818 | 62,541,992 | -2.16% |
| 2025-05-14 | 52.77 | 53.30 | 52.01 | 52.41 | 52.07 | qfq | 1,488,685 | 78,364,612 | -0.68% |
| 2025-05-13 | 55.05 | 55.55 | 52.23 | 52.77 | 52.42 | qfq | 3,182,013 | 169,533,819 | -3.35% |
| 2025-05-12 | 51.65 | 54.83 | 51.04 | 54.60 | 54.24 | qfq | 3,814,555 | 204,290,540 | 7.04% |
| 2025-05-09 | 53.46 | 53.66 | 50.80 | 51.01 | 50.67 | qfq | 2,778,369 | 142,962,754 | -4.94% |
| 2025-05-08 | 53.40 | 53.97 | 52.53 | 53.66 | 53.31 | qfq | 1,978,063 | 105,451,321 | 0.32% |
| 2025-05-07 | 52.00 | 54.71 | 51.61 | 53.49 | 53.14 | qfq | 2,806,449 | 150,213,592 | 3.66% |
| 2025-05-06 | 50.09 | 51.80 | 50.00 | 51.60 | 51.26 | qfq | 1,704,842 | 87,187,782 | 3.86% |
| 2025-04-30 | 49.81 | 50.10 | 49.40 | 49.68 | 49.35 | qfq | 1,323,246 | 65,732,238 | -0.46% |
| 2025-04-29 | 49.26 | 50.28 | 49.00 | 49.91 | 49.58 | qfq | 1,335,619 | 66,392,603 | 1.18% |
| 2025-04-28 | 48.18 | 51.18 | 48.18 | 49.33 | 49.01 | qfq | 2,172,454 | 108,065,852 | 2.56% |
| 2025-04-25 | 48.00 | 49.01 | 47.60 | 48.10 | 47.78 | qfq | 1,385,000 | 66,932,741 | -0.02% |
| 2025-04-24 | 49.30 | 49.65 | 47.74 | 48.11 | 47.79 | qfq | 1,379,163 | 67,171,155 | -2.47% |
| 2025-04-23 | 48.44 | 49.84 | 47.77 | 49.33 | 49.01 | qfq | 1,692,537 | 82,849,659 | 2.56% |
| 2025-04-22 | 47.99 | 48.67 | 46.88 | 48.10 | 47.78 | qfq | 1,157,866 | 55,630,628 | -0.02% |
| 2025-04-21 | 48.40 | 48.60 | 47.83 | 48.11 | 47.79 | qfq | 1,145,777 | 55,203,883 | 0.04% |
| 2025-04-18 | 49.01 | 49.38 | 47.80 | 48.09 | 47.77 | qfq | 951,164 | 46,009,786 | -1.68% |
| 2025-04-17 | 48.28 | 49.50 | 48.00 | 48.91 | 48.59 | qfq | 1,103,771 | 54,032,614 | 0.82% |
| 2025-04-16 | 49.05 | 49.80 | 47.50 | 48.51 | 48.19 | qfq | 1,395,598 | 67,874,112 | -1.12% |
| 2025-04-15 | 50.00 | 50.87 | 48.38 | 49.06 | 48.74 | qfq | 1,865,583 | 92,475,588 | -0.06% |
| 2025-04-14 | 49.77 | 49.77 | 48.50 | 49.09 | 48.77 | qfq | 1,854,939 | 90,831,041 | 0.35% |
| 2025-04-11 | 46.99 | 49.50 | 46.52 | 48.92 | 48.60 | qfq | 3,176,441 | 154,421,685 | 3.47% |
| 2025-04-10 | 46.57 | 48.00 | 46.00 | 47.28 | 46.97 | qfq | 2,407,300 | 113,029,782 | 2.78% |
| 2025-04-09 | 43.00 | 46.40 | 41.20 | 46.00 | 45.70 | qfq | 3,002,661 | 133,215,157 | 4.31% |
| 2025-04-08 | 45.55 | 46.96 | 42.69 | 44.10 | 43.81 | qfq | 3,396,156 | 150,674,779 | -1.12% |
| 2025-04-07 | 47.99 | 48.50 | 43.03 | 44.60 | 44.31 | qfq | 4,176,194 | 192,275,853 | -7.53% |
| 2025-04-03 | 48.60 | 50.50 | 48.00 | 48.23 | 47.91 | qfq | 2,099,441 | 102,891,718 | -1.79% |
| 2025-04-02 | 49.11 | 50.29 | 48.71 | 49.11 | 48.79 | qfq | 1,429,926 | 70,532,070 | 0.43% |
| 2025-04-01 | 49.45 | 50.79 | 48.87 | 48.90 | 48.58 | qfq | 1,556,943 | 77,538,966 | -1.96% |
| 2025-03-31 | 47.64 | 50.00 | 47.44 | 49.88 | 49.55 | qfq | 2,317,710 | 112,278,219 | 2.61% |
| 2025-03-28 | 55.08 | 55.55 | 48.61 | 48.61 | 48.29 | qfq | 3,833,239 | 195,519,320 | -3.91% |
| 2025-03-27 | 49.62 | 52.06 | 47.56 | 50.59 | 50.26 | qfq | 3,350,549 | 168,286,487 | 4.07% |
| 2025-03-26 | 49.82 | 50.84 | 48.61 | 48.61 | 48.29 | qfq | 1,637,326 | 81,165,684 | -0.14% |
| 2025-03-25 | 48.62 | 49.98 | 47.92 | 48.68 | 48.36 | qfq | 1,210,002 | 58,636,834 | 0.16% |
| 2025-03-24 | 48.00 | 49.58 | 47.56 | 48.60 | 48.28 | qfq | 1,703,600 | 82,679,221 | 0.83% |
| 2025-03-21 | 49.81 | 50.48 | 48.00 | 48.20 | 47.88 | qfq | 2,097,056 | 102,788,849 | -3.79% |
| 2025-03-20 | 51.76 | 52.11 | 49.90 | 50.10 | 49.77 | qfq | 1,824,145 | 91,892,131 | -3.49% |
| 2025-03-19 | 52.90 | 52.90 | 51.82 | 51.91 | 51.57 | qfq | 799,920 | 41,751,822 | -1.83% |
| 2025-03-18 | 52.70 | 54.42 | 51.38 | 52.88 | 52.53 | qfq | 1,853,721 | 97,772,129 | 1.54% |
| 2025-03-17 | 52.72 | 52.72 | 51.00 | 52.08 | 51.74 | qfq | 1,723,733 | 89,133,506 | -0.04% |
| 2025-03-14 | 51.98 | 52.50 | 51.26 | 52.10 | 51.76 | qfq | 1,175,416 | 61,115,416 | 1.42% |
| 2025-03-13 | 52.50 | 52.55 | 50.56 | 51.37 | 51.03 | qfq | 1,628,849 | 83,956,055 | -2.34% |
| 2025-03-12 | 53.00 | 53.31 | 52.38 | 52.60 | 52.25 | qfq | 1,227,570 | 64,829,516 | -0.51% |
| 2025-03-11 | 51.70 | 52.97 | 51.40 | 52.87 | 52.52 | qfq | 1,392,124 | 72,503,299 | 0.80% |
| 2025-03-10 | 52.98 | 53.27 | 51.47 | 52.45 | 52.11 | qfq | 3,035,721 | 158,176,663 | -1.00% |
| 2025-03-07 | 52.50 | 54.18 | 52.00 | 52.98 | 52.63 | qfq | 2,089,484 | 111,042,206 | 1.13% |
| 2025-03-06 | 53.66 | 54.70 | 52.31 | 52.39 | 52.05 | qfq | 2,524,774 | 134,358,179 | -2.35% |
| 2025-03-05 | 51.46 | 53.99 | 51.30 | 53.65 | 53.30 | qfq | 2,090,559 | 110,744,961 | 3.91% |
| 2025-03-04 | 51.00 | 52.37 | 50.51 | 51.63 | 51.29 | qfq | 2,181,940 | 112,867,650 | 1.00% |
| 2025-03-03 | 48.98 | 52.49 | 48.98 | 51.12 | 50.78 | qfq | 2,387,819 | 122,203,871 | 4.45% |
| 2025-02-28 | 51.23 | 52.00 | 48.81 | 48.94 | 48.62 | qfq | 2,635,700 | 132,247,174 | -5.43% |
| 2025-02-27 | 51.52 | 52.87 | 50.69 | 51.75 | 51.41 | qfq | 2,136,468 | 110,385,130 | 0.14% |
| 2025-02-26 | 49.89 | 52.24 | 49.46 | 51.68 | 51.34 | qfq | 2,402,051 | 122,727,864 | 4.17% |
| 2025-02-25 | 49.50 | 50.77 | 49.01 | 49.61 | 49.28 | qfq | 2,412,891 | 120,358,947 | -0.88% |
| 2025-02-24 | 50.12 | 51.00 | 49.20 | 50.05 | 49.72 | qfq | 2,670,172 | 133,509,852 | -1.52% |
| 2025-02-21 | 48.54 | 51.30 | 47.90 | 50.82 | 50.49 | qfq | 3,963,865 | 198,407,765 | 4.78% |
| 2025-02-20 | 45.55 | 48.80 | 45.55 | 48.50 | 48.18 | qfq | 3,550,593 | 169,415,117 | 6.34% |
| 2025-02-19 | 45.01 | 46.10 | 44.65 | 45.61 | 45.31 | qfq | 1,544,041 | 70,136,597 | 2.26% |
| 2025-02-18 | 45.58 | 46.16 | 44.25 | 44.60 | 44.31 | qfq | 2,153,603 | 97,244,109 | -1.11% |
| 2025-02-17 | 41.19 | 46.54 | 41.19 | 45.10 | 44.80 | qfq | 4,067,656 | 179,919,672 | 9.47% |
| 2025-02-14 | 41.87 | 42.99 | 40.86 | 41.20 | 40.93 | qfq | 1,547,652 | 64,277,349 | -1.60% |
| 2025-02-13 | 40.62 | 42.79 | 40.33 | 41.87 | 41.59 | qfq | 1,881,742 | 78,496,937 | 2.82% |
| 2025-02-12 | 40.42 | 41.15 | 40.05 | 40.72 | 40.45 | qfq | 915,979 | 37,190,240 | 0.62% |
| 2025-02-11 | 39.80 | 41.23 | 39.12 | 40.47 | 40.20 | qfq | 1,800,914 | 72,142,389 | 1.05% |
| 2025-02-10 | 38.93 | 40.69 | 38.70 | 40.05 | 39.79 | qfq | 1,363,437 | 54,433,762 | 2.82% |
| 2025-02-07 | 39.05 | 39.55 | 38.39 | 38.95 | 38.69 | qfq | 1,836,527 | 71,646,005 | -0.31% |
| 2025-02-06 | 37.51 | 39.52 | 37.38 | 39.07 | 38.81 | qfq | 1,024,456 | 39,682,739 | 3.58% |
| 2025-02-05 | 37.94 | 38.83 | 37.39 | 37.72 | 37.47 | qfq | 958,830 | 36,338,393 | -1.67% |
| 2025-01-27 | 37.05 | 39.10 | 36.82 | 38.36 | 38.11 | qfq | 1,401,298 | 53,640,462 | 3.90% |
| 2025-01-24 | 36.45 | 37.11 | 36.01 | 36.92 | 36.68 | qfq | 1,088,977 | 39,821,206 | 0.87% |
| 2025-01-23 | 37.57 | 38.25 | 36.46 | 36.60 | 36.36 | qfq | 1,269,774 | 47,376,190 | -1.88% |
| 2025-01-22 | 36.09 | 37.60 | 36.09 | 37.30 | 37.05 | qfq | 1,104,403 | 40,579,801 | 1.50% |
| 2025-01-21 | 36.70 | 36.98 | 35.55 | 36.75 | 36.51 | qfq | 1,158,520 | 41,903,413 | 0.71% |
| 2025-01-20 | 38.00 | 38.42 | 35.50 | 36.49 | 36.25 | qfq | 2,348,178 | 86,141,438 | -3.03% |
| 2025-01-17 | 36.83 | 38.20 | 36.56 | 37.63 | 37.38 | qfq | 844,309 | 31,562,339 | 2.20% |
| 2025-01-16 | 36.87 | 37.55 | 36.35 | 36.82 | 36.58 | qfq | 611,074 | 22,573,326 | 0.30% |
| 2025-01-15 | 37.38 | 37.38 | 36.50 | 36.71 | 36.47 | qfq | 590,697 | 21,684,652 | -1.90% |
| 2025-01-14 | 36.81 | 37.58 | 36.21 | 37.42 | 37.17 | qfq | 1,076,736 | 39,912,127 | 3.54% |
| 2025-01-13 | 36.00 | 36.56 | 35.68 | 36.14 | 35.90 | qfq | 621,998 | 22,455,308 | -1.15% |
| 2025-01-10 | 38.02 | 38.09 | 36.50 | 36.56 | 36.32 | qfq | 1,150,396 | 42,974,022 | -3.02% |
| 2025-01-09 | 37.96 | 38.57 | 37.55 | 37.70 | 37.45 | qfq | 576,105 | 21,953,238 | -0.63% |
| 2025-01-08 | 38.70 | 38.70 | 36.80 | 37.94 | 37.69 | qfq | 737,196 | 27,817,640 | -2.22% |
| 2025-01-07 | 37.79 | 38.85 | 37.53 | 38.80 | 38.54 | qfq | 665,437 | 25,455,671 | 2.67% |
| 2025-01-06 | 38.33 | 38.78 | 37.45 | 37.79 | 37.54 | qfq | 711,613 | 27,029,396 | -1.41% |
| 2025-01-03 | 40.02 | 40.50 | 38.22 | 38.33 | 38.08 | qfq | 888,399 | 34,716,086 | -4.20% |
| 2025-01-02 | 40.80 | 41.35 | 39.58 | 40.01 | 39.75 | qfq | 995,955 | 40,277,840 | -1.62% |
| 2024-12-31 | 41.57 | 41.89 | 40.50 | 40.67 | 40.40 | qfq | 945,211 | 38,814,922 | -2.91% |
| 2024-12-30 | 41.97 | 43.00 | 40.91 | 41.89 | 41.61 | qfq | 970,331 | 40,820,714 | 0.17% |
| 2024-12-27 | 41.27 | 43.37 | 41.16 | 41.82 | 41.54 | qfq | 1,662,930 | 70,708,063 | 1.80% |
| 2024-12-26 | 41.04 | 42.55 | 40.85 | 41.08 | 40.81 | qfq | 1,100,387 | 46,036,105 | 0.10% |
| 2024-12-25 | 42.00 | 42.00 | 40.66 | 41.04 | 40.77 | qfq | 631,867 | 25,935,079 | -1.54% |
| 2024-12-24 | 41.27 | 41.80 | 40.59 | 41.68 | 41.41 | qfq | 603,621 | 24,963,540 | 2.13% |
| 2024-12-23 | 42.01 | 42.31 | 40.70 | 40.81 | 40.54 | qfq | 909,711 | 37,624,349 | -2.86% |
| 2024-12-20 | 40.76 | 42.66 | 40.57 | 42.01 | 41.73 | qfq | 1,231,631 | 51,691,589 | 2.71% |
| 2024-12-19 | 40.10 | 41.60 | 40.00 | 40.90 | 40.63 | qfq | 893,486 | 36,493,715 | 0.79% |
| 2024-12-18 | 40.18 | 41.38 | 39.37 | 40.58 | 40.31 | qfq | 1,413,957 | 57,202,224 | 1.55% |
| 2024-12-17 | 42.36 | 42.36 | 39.88 | 39.96 | 39.70 | qfq | 2,126,528 | 87,284,077 | -5.22% |
| 2024-12-16 | 44.24 | 44.24 | 42.00 | 42.16 | 41.88 | qfq | 1,224,216 | 52,765,800 | -4.62% |
| 2024-12-13 | 44.00 | 45.49 | 43.62 | 44.20 | 43.91 | qfq | 1,810,707 | 80,606,512 | -0.94% |
| 2024-12-12 | 44.20 | 44.81 | 43.66 | 44.62 | 44.33 | qfq | 1,230,056 | 54,397,232 | 0.75% |
| 2024-12-11 | 44.35 | 44.96 | 43.71 | 44.29 | 44.00 | qfq | 1,123,480 | 49,756,862 | -0.14% |
| 2024-12-10 | 45.90 | 46.15 | 44.13 | 44.35 | 44.06 | qfq | 2,098,588 | 94,728,750 | -0.61% |
| 2024-12-09 | 43.67 | 45.22 | 42.53 | 44.62 | 44.33 | qfq | 2,625,901 | 114,877,173 | 3.24% |
| 2024-12-06 | 43.00 | 43.48 | 42.65 | 43.22 | 42.94 | qfq | 1,242,459 | 53,465,049 | 0.37% |
| 2024-12-05 | 42.16 | 43.10 | 41.60 | 43.06 | 42.78 | qfq | 898,078 | 38,105,529 | 2.18% |
| 2024-12-04 | 43.20 | 44.33 | 41.94 | 42.14 | 41.86 | qfq | 1,120,159 | 47,876,921 | -3.30% |
| 2024-12-03 | 43.49 | 44.39 | 42.50 | 43.58 | 43.29 | qfq | 1,915,292 | 83,049,527 | 2.16% |
| 2024-12-02 | 42.80 | 43.19 | 42.32 | 42.66 | 42.38 | qfq | 1,091,510 | 46,693,340 | 0.14% |
| 2024-11-29 | 41.73 | 43.00 | 41.00 | 42.60 | 42.32 | qfq | 1,258,376 | 53,181,985 | 1.16% |
| 2024-11-28 | 41.04 | 42.96 | 40.50 | 42.11 | 41.83 | qfq | 1,377,274 | 58,229,064 | 0.81% |
| 2024-11-27 | 40.90 | 42.03 | 40.00 | 41.77 | 41.50 | qfq | 1,637,115 | 67,220,739 | 1.11% |
| 2024-11-26 | 41.60 | 42.11 | 40.90 | 41.31 | 41.04 | qfq | 1,274,675 | 52,825,819 | -0.70% |
| 2024-11-25 | 42.88 | 43.31 | 41.13 | 41.60 | 41.33 | qfq | 2,566,801 | 107,813,934 | -1.52% |
| 2024-11-22 | 45.59 | 46.50 | 42.24 | 42.24 | 41.96 | qfq | 2,198,171 | 96,440,744 | -6.53% |
| 2024-11-21 | 44.60 | 47.50 | 44.60 | 45.19 | 44.89 | qfq | 2,632,895 | 121,444,946 | 0.78% |
| 2024-11-20 | 45.12 | 45.50 | 43.77 | 44.84 | 44.55 | qfq | 2,300,484 | 102,392,462 | -1.71% |
| 2024-11-19 | 43.24 | 45.62 | 42.04 | 45.62 | 45.32 | qfq | 2,295,411 | 99,967,449 | 7.82% |
| 2024-11-18 | 43.81 | 44.09 | 41.64 | 42.31 | 42.03 | qfq | 2,069,364 | 87,748,162 | -2.91% |
| 2024-11-15 | 46.50 | 47.08 | 43.50 | 43.58 | 43.29 | qfq | 2,230,558 | 100,861,090 | -6.84% |
| 2024-11-14 | 47.40 | 48.63 | 46.57 | 46.78 | 46.47 | qfq | 1,339,616 | 63,246,848 | -2.38% |
| 2024-11-13 | 47.00 | 48.16 | 46.33 | 47.92 | 47.60 | qfq | 1,542,435 | 72,823,511 | 0.88% |
| 2024-11-12 | 51.50 | 51.50 | 47.00 | 47.50 | 47.19 | qfq | 4,007,787 | 194,893,083 | -7.35% |
| 2024-11-11 | 50.00 | 51.97 | 49.10 | 51.27 | 50.93 | qfq | 2,695,454 | 136,951,671 | 3.16% |
| 2024-11-08 | 47.32 | 50.12 | 46.70 | 49.70 | 49.37 | qfq | 2,663,982 | 131,035,750 | 5.83% |
| 2024-11-07 | 48.90 | 48.99 | 46.53 | 46.96 | 46.65 | qfq | 1,976,327 | 93,511,259 | -2.43% |
| 2024-11-06 | 47.00 | 49.78 | 46.53 | 48.13 | 47.81 | qfq | 3,813,707 | 185,186,292 | 3.55% |
| 2024-11-05 | 44.44 | 47.44 | 43.80 | 46.48 | 46.17 | qfq | 2,854,118 | 132,542,208 | 5.68% |
| 2024-11-04 | 41.91 | 44.79 | 41.52 | 43.98 | 43.69 | qfq | 1,483,218 | 64,369,860 | 4.71% |
| 2024-11-01 | 43.71 | 44.95 | 41.90 | 42.00 | 41.72 | qfq | 2,223,830 | 95,842,582 | -3.91% |
| 2024-10-31 | 42.64 | 44.22 | 42.14 | 43.71 | 43.42 | qfq | 1,586,968 | 68,586,567 | 2.37% |
| 2024-10-30 | 43.12 | 44.14 | 42.01 | 42.70 | 42.42 | qfq | 1,436,642 | 61,839,799 | -1.04% |
| 2024-10-29 | 45.68 | 46.40 | 42.89 | 43.15 | 42.87 | qfq | 2,626,146 | 116,888,193 | -4.09% |
| 2024-10-28 | 43.63 | 45.40 | 43.24 | 44.99 | 44.69 | qfq | 1,667,287 | 74,428,615 | 3.09% |
| 2024-10-25 | 44.00 | 44.49 | 43.00 | 43.64 | 43.35 | qfq | 1,482,281 | 64,483,167 | -0.27% |
| 2024-10-24 | 46.00 | 46.30 | 43.51 | 43.76 | 43.47 | qfq | 2,303,821 | 101,900,127 | -5.28% |
| 2024-10-23 | 46.38 | 47.33 | 45.78 | 46.20 | 45.90 | qfq | 2,534,310 | 118,005,533 | -0.35% |
| 2024-10-22 | 45.60 | 47.80 | 44.18 | 46.36 | 46.06 | qfq | 2,853,020 | 132,713,219 | 2.11% |
| 2024-10-21 | 42.60 | 46.88 | 41.80 | 45.40 | 45.10 | qfq | 4,276,438 | 189,890,342 | 9.93% |
| 2024-10-18 | 39.63 | 42.00 | 39.38 | 41.30 | 41.03 | qfq | 2,908,629 | 119,174,792 | 3.66% |
| 2024-10-17 | 38.04 | 40.91 | 38.04 | 39.84 | 39.58 | qfq | 2,497,161 | 99,043,322 | 4.48% |
| 2024-10-16 | 37.99 | 38.67 | 37.51 | 38.13 | 37.88 | qfq | 998,967 | 38,024,910 | -0.18% |
| 2024-10-15 | 39.91 | 40.00 | 38.20 | 38.20 | 37.95 | qfq | 1,512,767 | 58,869,635 | -3.61% |
| 2024-10-14 | 37.56 | 39.68 | 37.50 | 39.63 | 39.37 | qfq | 2,720,813 | 105,195,776 | 6.42% |
| 2024-10-11 | 36.89 | 39.57 | 36.00 | 37.24 | 37.00 | qfq | 2,533,666 | 95,693,427 | -0.37% |
| 2024-10-10 | 38.79 | 39.21 | 37.02 | 37.38 | 37.13 | qfq | 1,945,784 | 73,843,538 | -1.74% |
| 2024-10-09 | 39.99 | 40.49 | 37.61 | 38.04 | 37.79 | qfq | 3,250,501 | 127,553,627 | -8.16% |
| 2024-10-08 | 43.63 | 43.63 | 38.15 | 41.42 | 41.15 | qfq | 4,817,856 | 195,543,563 | 13.79% |
| 2024-09-30 | 33.20 | 36.69 | 33.20 | 36.40 | 36.16 | qfq | 2,919,257 | 102,596,063 | 13.04% |
| 2024-09-27 | 30.99 | 32.55 | 30.99 | 32.20 | 31.99 | qfq | 1,362,508 | 43,305,350 | 6.73% |
| 2024-09-26 | 28.50 | 30.20 | 28.34 | 30.17 | 29.97 | qfq | 1,261,423 | 37,216,684 | 6.08% |
| 2024-09-25 | 28.85 | 30.15 | 28.44 | 28.44 | 28.25 | qfq | 1,647,455 | 48,632,206 | -1.11% |
| 2024-09-24 | 27.66 | 28.87 | 27.64 | 28.76 | 28.57 | qfq | 855,653 | 24,198,259 | 4.20% |
| 2024-09-23 | 27.58 | 28.13 | 27.43 | 27.60 | 27.42 | qfq | 504,020 | 13,957,067 | 0.47% |
| 2024-09-20 | 28.48 | 28.48 | 27.46 | 27.47 | 27.29 | qfq | 583,558 | 16,161,098 | -1.79% |
| 2024-09-19 | 28.00 | 28.58 | 27.77 | 27.97 | 27.79 | qfq | 1,036,141 | 29,110,405 | 0.00% |
| 2024-09-18 | 28.80 | 28.80 | 27.68 | 27.97 | 27.79 | qfq | 567,823 | 15,896,880 | -1.20% |
| 2024-09-13 | 28.78 | 29.07 | 28.18 | 28.31 | 28.12 | qfq | 824,588 | 23,407,469 | -2.28% |
| 2024-09-12 | 29.09 | 29.60 | 28.73 | 28.97 | 28.78 | qfq | 687,333 | 19,988,031 | 0.59% |
| 2024-09-11 | 29.10 | 29.93 | 28.60 | 28.80 | 28.61 | qfq | 879,703 | 25,659,452 | -2.04% |
| 2024-09-10 | 29.84 | 29.97 | 28.75 | 29.40 | 29.21 | qfq | 1,171,708 | 34,087,849 | -0.44% |
| 2024-09-09 | 29.30 | 29.88 | 29.00 | 29.53 | 29.34 | qfq | 653,371 | 19,239,561 | -0.24% |
| 2024-09-06 | 30.60 | 30.60 | 29.60 | 29.60 | 29.41 | qfq | 781,250 | 23,378,004 | -2.70% |
| 2024-09-05 | 30.12 | 30.91 | 30.09 | 30.42 | 30.22 | qfq | 573,108 | 17,449,504 | 0.90% |
| 2024-09-04 | 30.09 | 30.87 | 29.76 | 30.15 | 29.95 | qfq | 969,031 | 29,313,206 | 0.03% |
| 2024-09-03 | 30.21 | 31.16 | 30.03 | 30.14 | 29.94 | qfq | 1,045,521 | 31,887,773 | -1.79% |
| 2024-09-02 | 30.90 | 31.97 | 30.50 | 30.69 | 30.49 | qfq | 1,224,248 | 38,207,254 | -0.68% |
| 2024-08-30 | 30.18 | 31.98 | 30.06 | 30.90 | 30.70 | qfq | 1,123,469 | 35,015,376 | 2.39% |
| 2024-08-29 | 29.12 | 30.35 | 29.12 | 30.18 | 29.98 | qfq | 1,184,290 | 35,472,598 | -0.20% |
| 2024-08-28 | 29.01 | 30.28 | 28.81 | 30.24 | 30.04 | qfq | 1,193,067 | 35,537,441 | 3.70% |
| 2024-08-27 | 29.88 | 29.88 | 28.79 | 29.16 | 28.97 | qfq | 832,154 | 24,180,485 | -1.92% |
| 2024-08-26 | 29.13 | 30.29 | 28.79 | 29.73 | 29.53 | qfq | 626,683 | 18,610,167 | 1.75% |
| 2024-08-23 | 29.20 | 29.60 | 28.71 | 29.22 | 29.03 | qfq | 839,513 | 24,459,380 | -0.95% |
| 2024-08-22 | 29.99 | 30.36 | 29.30 | 29.50 | 29.31 | qfq | 1,110,923 | 32,965,777 | -1.83% |
| 2024-08-21 | 30.56 | 30.69 | 29.74 | 30.05 | 29.85 | qfq | 440,246 | 13,313,392 | -2.69% |
| 2024-08-20 | 30.79 | 30.99 | 30.00 | 30.88 | 30.68 | qfq | 633,608 | 19,284,213 | -0.96% |
| 2024-08-19 | 30.58 | 31.36 | 30.46 | 31.18 | 30.97 | qfq | 996,017 | 30,819,451 | 0.48% |
| 2024-08-16 | 31.52 | 31.80 | 31.03 | 31.03 | 30.83 | qfq | 865,666 | 27,215,450 | -1.49% |
| 2024-08-15 | 31.25 | 31.65 | 30.81 | 31.50 | 31.29 | qfq | 978,573 | 30,604,418 | -0.13% |
| 2024-08-14 | 31.78 | 31.78 | 30.97 | 31.54 | 31.33 | qfq | 726,253 | 22,756,029 | 0.03% |
| 2024-08-13 | 31.29 | 31.88 | 30.85 | 31.53 | 31.32 | qfq | 919,788 | 28,813,410 | 0.29% |
| 2024-08-12 | 33.50 | 33.50 | 31.38 | 31.44 | 31.23 | qfq | 1,702,962 | 54,633,229 | -6.32% |
| 2024-08-09 | 33.32 | 34.07 | 33.32 | 33.56 | 33.34 | qfq | 823,714 | 27,710,339 | 0.75% |
| 2024-08-08 | 33.53 | 34.24 | 33.20 | 33.31 | 33.09 | qfq | 590,433 | 19,840,310 | -1.39% |
| 2024-08-07 | 34.68 | 34.68 | 33.66 | 33.78 | 33.56 | qfq | 984,673 | 33,377,566 | -1.54% |
| 2024-08-06 | 34.72 | 35.50 | 33.81 | 34.31 | 34.08 | qfq | 1,848,514 | 64,003,162 | -0.12% |
| 2024-08-05 | 35.03 | 35.90 | 34.35 | 34.35 | 34.12 | qfq | 1,464,425 | 51,306,908 | -3.40% |
| 2024-08-02 | 35.09 | 36.67 | 35.09 | 35.56 | 35.33 | qfq | 1,514,166 | 54,506,978 | -0.11% |
| 2024-08-01 | 34.60 | 36.57 | 34.60 | 35.60 | 35.37 | qfq | 2,356,429 | 84,685,098 | 2.45% |
| 2024-07-31 | 33.57 | 35.47 | 33.04 | 34.75 | 34.52 | qfq | 1,860,313 | 64,071,786 | 2.51% |
| 2024-07-30 | 33.36 | 34.10 | 32.53 | 33.90 | 33.68 | qfq | 1,134,252 | 37,906,560 | 1.47% |
| 2024-07-29 | 33.01 | 34.15 | 33.01 | 33.41 | 33.19 | qfq | 839,553 | 28,203,193 | -1.76% |
| 2024-07-26 | 33.80 | 34.97 | 33.56 | 34.01 | 33.79 | qfq | 1,148,021 | 39,151,571 | 0.80% |
| 2024-07-25 | 34.33 | 34.60 | 33.22 | 33.74 | 33.52 | qfq | 709,089 | 24,052,345 | -0.35% |
| 2024-07-24 | 35.00 | 35.88 | 33.68 | 33.86 | 33.64 | qfq | 1,382,828 | 47,329,563 | -3.37% |
| 2024-07-23 | 35.58 | 36.09 | 35.01 | 35.04 | 34.81 | qfq | 1,019,168 | 36,064,559 | -1.99% |
| 2024-07-22 | 36.90 | 37.28 | 35.51 | 35.75 | 35.51 | qfq | 981,133 | 35,251,704 | -2.35% |
| 2024-07-19 | 36.31 | 37.80 | 35.64 | 36.61 | 36.37 | qfq | 1,257,355 | 46,250,823 | 1.02% |
| 2024-07-18 | 35.96 | 36.49 | 35.46 | 36.24 | 36.00 | qfq | 1,496,244 | 53,745,726 | -0.88% |
| 2024-07-17 | 36.51 | 37.50 | 36.38 | 36.56 | 36.32 | qfq | 1,000,494 | 36,861,322 | -0.92% |
| 2024-07-16 | 39.05 | 39.06 | 36.33 | 36.90 | 36.66 | qfq | 2,168,033 | 80,472,803 | -3.43% |
| 2024-07-15 | 38.15 | 38.59 | 37.45 | 38.21 | 37.96 | qfq | 1,591,124 | 60,244,853 | -0.68% |
| 2024-07-12 | 37.51 | 39.20 | 37.23 | 38.47 | 38.22 | qfq | 2,990,872 | 114,923,779 | 2.70% |
| 2024-07-11 | 35.00 | 38.36 | 35.00 | 37.46 | 37.21 | qfq | 3,314,464 | 122,537,867 | 5.73% |
| 2024-07-10 | 35.45 | 35.70 | 34.40 | 35.43 | 35.20 | qfq | 1,424,231 | 50,002,532 | -0.03% |
| 2024-07-09 | 34.30 | 36.06 | 33.61 | 35.44 | 35.21 | qfq | 2,171,178 | 75,657,239 | 2.72% |
| 2024-07-08 | 34.70 | 35.56 | 34.00 | 34.50 | 34.27 | qfq | 2,085,192 | 72,608,517 | 0.32% |
| 2024-07-05 | 32.28 | 34.97 | 31.60 | 34.39 | 34.16 | qfq | 1,990,104 | 66,742,766 | 5.65% |
| 2024-07-04 | 32.10 | 33.80 | 31.93 | 32.55 | 32.34 | qfq | 1,648,102 | 54,457,867 | 1.97% |
| 2024-07-03 | 33.20 | 33.20 | 31.80 | 31.92 | 31.71 | qfq | 1,618,411 | 52,140,187 | -3.80% |
| 2024-07-02 | 34.30 | 34.30 | 32.83 | 33.18 | 32.96 | qfq | 1,307,061 | 43,836,554 | -2.78% |
| 2024-07-01 | 35.20 | 35.20 | 33.18 | 34.13 | 33.91 | qfq | 1,847,480 | 62,415,175 | -1.81% |
| 2024-06-28 | 32.81 | 36.00 | 32.32 | 34.76 | 34.53 | qfq | 2,932,930 | 101,716,934 | 6.01% |
| 2024-06-27 | 33.30 | 34.29 | 32.50 | 32.79 | 32.57 | qfq | 1,362,715 | 45,664,541 | -2.67% |
| 2024-06-26 | 32.20 | 33.70 | 31.83 | 33.69 | 33.47 | qfq | 1,328,853 | 43,711,920 | 3.66% |
| 2024-06-25 | 31.49 | 32.87 | 31.03 | 32.50 | 32.29 | qfq | 1,727,182 | 55,929,467 | 3.01% |
| 2024-06-24 | 33.99 | 33.99 | 31.42 | 31.55 | 31.34 | qfq | 1,620,298 | 52,648,707 | -5.43% |
| 2024-06-21 | 32.63 | 34.14 | 32.34 | 33.36 | 33.14 | qfq | 2,092,840 | 70,136,051 | 1.55% |
| 2024-06-20 | 32.39 | 34.34 | 31.86 | 32.85 | 32.63 | qfq | 2,713,888 | 90,370,263 | 3.66% |
| 2024-06-19 | 31.10 | 32.20 | 30.00 | 31.69 | 31.48 | qfq | 2,017,534 | 62,938,980 | 1.34% |
| 2024-06-18 | 31.97 | 32.16 | 31.01 | 31.27 | 31.06 | qfq | 1,521,910 | 47,844,941 | -2.22% |
| 2024-06-17 | 30.81 | 32.09 | 30.61 | 31.98 | 31.77 | qfq | 1,937,235 | 61,218,041 | 2.60% |
| 2024-06-14 | 30.30 | 31.38 | 29.70 | 31.17 | 30.97 | qfq | 2,796,752 | 85,834,631 | 2.00% |
| 2024-06-13 | 29.01 | 31.88 | 28.83 | 30.56 | 30.36 | qfq | 3,235,019 | 99,435,879 | 4.23% |
| 2024-06-12 | 27.87 | 29.34 | 27.39 | 29.32 | 29.13 | qfq | 1,795,918 | 51,358,499 | 7.01% |
| 2024-06-11 | 26.01 | 27.48 | 25.80 | 27.40 | 27.22 | qfq | 897,147 | 23,984,424 | 3.59% |
| 2024-06-07 | 26.61 | 26.80 | 25.86 | 26.45 | 26.28 | qfq | 700,313 | 18,394,398 | 0.57% |
| 2024-06-06 | 27.25 | 28.02 | 26.11 | 26.30 | 26.13 | qfq | 1,527,128 | 40,812,658 | -3.42% |
| 2024-06-05 | 26.64 | 27.65 | 26.64 | 27.23 | 27.05 | qfq | 1,174,136 | 32,158,386 | 0.81% |
| 2024-06-04 | 27.94 | 27.94 | 26.79 | 27.01 | 26.83 | qfq | 1,242,720 | 33,623,446 | -2.88% |
| 2024-06-03 | 28.39 | 28.70 | 27.43 | 27.81 | 27.63 | qfq | 1,264,226 | 35,203,427 | -3.70% |
| 2024-05-31 | 28.23 | 29.12 | 28.21 | 28.88 | 28.46 | qfq | 856,749 | 24,637,441 | 1.83% |
| 2024-05-30 | 28.25 | 29.03 | 27.53 | 28.36 | 27.95 | qfq | 1,250,201 | 35,591,321 | 1.29% |
| 2024-05-29 | 28.23 | 28.55 | 27.71 | 28.00 | 27.59 | qfq | 833,310 | 23,350,526 | -0.81% |
| 2024-05-28 | 28.54 | 28.85 | 27.83 | 28.23 | 27.82 | qfq | 1,451,720 | 41,189,714 | 0.04% |
| 2024-05-27 | 28.65 | 28.65 | 27.14 | 28.22 | 27.81 | qfq | 1,679,130 | 46,425,424 | -0.63% |
| 2024-05-24 | 29.45 | 29.94 | 28.28 | 28.40 | 27.99 | qfq | 1,694,140 | 49,117,775 | -3.04% |
| 2024-05-23 | 30.70 | 30.88 | 29.09 | 29.29 | 28.87 | qfq | 1,874,760 | 55,632,984 | -4.59% |
| 2024-05-22 | 29.32 | 30.80 | 28.85 | 30.70 | 30.26 | qfq | 2,271,619 | 67,213,169 | 5.64% |
| 2024-05-21 | 30.30 | 30.48 | 28.99 | 29.06 | 28.64 | qfq | 1,594,809 | 46,957,155 | -3.46% |
| 2024-05-20 | 30.20 | 31.91 | 30.06 | 30.10 | 29.66 | qfq | 1,947,630 | 59,936,184 | -0.66% |
| 2024-05-17 | 31.37 | 31.37 | 29.82 | 30.30 | 29.86 | qfq | 1,746,077 | 52,649,884 | -1.62% |
| 2024-05-16 | 30.80 | 31.45 | 30.56 | 30.80 | 30.35 | qfq | 1,304,641 | 40,348,404 | 0.98% |
| 2024-05-15 | 30.38 | 32.00 | 30.20 | 30.50 | 30.06 | qfq | 1,728,822 | 53,732,186 | 0.00% |
| 2024-05-14 | 30.77 | 31.52 | 30.21 | 30.50 | 30.06 | qfq | 1,295,082 | 39,702,344 | -0.85% |
| 2024-05-13 | 32.32 | 32.32 | 30.51 | 30.76 | 30.31 | qfq | 1,411,797 | 44,053,011 | -5.62% |
| 2024-05-10 | 34.03 | 34.17 | 32.29 | 32.59 | 32.12 | qfq | 1,298,328 | 42,732,121 | -3.61% |
| 2024-05-09 | 33.80 | 34.48 | 33.60 | 33.81 | 33.32 | qfq | 935,088 | 31,820,074 | -0.03% |
| 2024-05-08 | 34.50 | 35.35 | 33.30 | 33.82 | 33.33 | qfq | 1,160,776 | 39,703,507 | -3.15% |
| 2024-05-07 | 34.47 | 35.50 | 33.70 | 34.92 | 34.41 | qfq | 1,708,562 | 59,488,934 | 2.40% |
| 2024-05-06 | 34.55 | 34.98 | 33.81 | 34.10 | 33.61 | qfq | 920,236 | 31,496,021 | 0.18% |
| 2024-04-30 | 34.01 | 34.45 | 33.30 | 34.04 | 33.55 | qfq | 1,066,018 | 36,048,124 | 0.00% |
| 2024-04-29 | 32.25 | 34.27 | 32.16 | 34.04 | 33.55 | qfq | 1,070,495 | 35,990,067 | 4.35% |
| 2024-04-26 | 32.30 | 33.22 | 32.23 | 32.62 | 32.15 | qfq | 721,869 | 23,667,916 | -0.21% |
| 2024-04-25 | 31.41 | 32.85 | 31.16 | 32.69 | 32.22 | qfq | 974,714 | 31,321,155 | 3.48% |
| 2024-04-24 | 30.50 | 31.79 | 29.66 | 31.59 | 31.13 | qfq | 1,079,778 | 33,590,708 | 4.60% |
| 2024-04-23 | 31.14 | 31.14 | 29.38 | 30.20 | 29.76 | qfq | 518,328 | 15,767,132 | -0.33% |
| 2024-04-22 | 30.98 | 31.60 | 30.00 | 30.30 | 29.86 | qfq | 893,115 | 27,359,380 | -2.07% |
| 2024-04-19 | 31.99 | 32.20 | 30.72 | 30.94 | 30.49 | qfq | 1,012,574 | 31,569,498 | -3.31% |
| 2024-04-18 | 32.24 | 32.50 | 31.24 | 32.00 | 31.54 | qfq | 1,028,083 | 32,988,528 | -0.37% |
| 2024-04-17 | 31.12 | 32.59 | 31.08 | 32.12 | 31.65 | qfq | 1,574,187 | 50,330,473 | 3.21% |
| 2024-04-16 | 31.01 | 32.49 | 28.52 | 31.12 | 30.67 | qfq | 2,207,314 | 67,263,500 | -0.67% |
| 2024-04-15 | 33.68 | 34.06 | 30.58 | 31.33 | 30.88 | qfq | 1,874,789 | 59,941,578 | -7.09% |
| 2024-04-12 | 33.75 | 34.37 | 33.03 | 33.72 | 33.23 | qfq | 935,986 | 31,645,076 | -0.18% |
| 2024-04-11 | 35.20 | 35.55 | 33.35 | 33.78 | 33.29 | qfq | 1,955,521 | 66,641,774 | -4.09% |
| 2024-04-10 | 37.50 | 38.18 | 33.91 | 35.22 | 34.71 | qfq | 2,767,997 | 98,038,951 | -7.32% |
| 2024-04-09 | 36.21 | 38.46 | 36.21 | 38.00 | 37.45 | qfq | 1,648,726 | 62,007,613 | 4.68% |
| 2024-04-08 | 38.60 | 38.61 | 36.25 | 36.30 | 35.77 | qfq | 2,169,359 | 80,055,071 | -6.71% |
| 2024-04-03 | 40.40 | 40.64 | 38.91 | 38.91 | 38.35 | qfq | 2,829,437 | 112,054,709 | -6.58% |
| 2024-04-02 | 39.00 | 41.80 | 37.62 | 41.65 | 41.05 | qfq | 4,736,416 | 187,883,451 | 6.63% |
| 2024-04-01 | 37.14 | 39.39 | 37.12 | 39.06 | 38.49 | qfq | 2,475,140 | 95,080,027 | 5.17% |
| 2024-03-29 | 36.98 | 38.49 | 36.52 | 37.14 | 36.60 | qfq | 2,468,838 | 92,107,734 | 1.23% |
| 2024-03-28 | 35.50 | 37.76 | 35.08 | 36.69 | 36.16 | qfq | 1,975,127 | 72,962,095 | 3.12% |
| 2024-03-27 | 36.98 | 37.28 | 35.54 | 35.58 | 35.06 | qfq | 1,651,627 | 59,856,789 | -4.35% |
| 2024-03-26 | 36.70 | 38.17 | 36.32 | 37.20 | 36.66 | qfq | 3,037,238 | 112,813,448 | 1.89% |
| 2024-03-25 | 38.26 | 38.50 | 36.48 | 36.51 | 35.98 | qfq | 2,560,388 | 94,846,718 | -4.20% |
| 2024-03-22 | 39.38 | 40.46 | 37.66 | 38.11 | 37.56 | qfq | 4,885,475 | 189,359,811 | -6.13% |
| 2024-03-21 | 34.50 | 40.60 | 34.50 | 40.60 | 40.01 | qfq | 4,917,837 | 184,949,603 | 20.01% |
| 2024-03-20 | 34.09 | 34.27 | 33.23 | 33.83 | 33.34 | qfq | 1,209,541 | 40,616,726 | 0.09% |
| 2024-03-19 | 34.21 | 34.45 | 33.66 | 33.80 | 33.31 | qfq | 672,469 | 22,926,722 | -1.08% |
| 2024-03-18 | 33.69 | 34.21 | 33.03 | 34.17 | 33.67 | qfq | 1,474,828 | 49,547,390 | 1.82% |
| 2024-03-15 | 33.02 | 33.59 | 32.81 | 33.56 | 33.07 | qfq | 594,784 | 19,753,559 | -0.09% |
| 2024-03-14 | 34.99 | 35.15 | 33.04 | 33.59 | 33.10 | qfq | 1,301,463 | 44,196,312 | -4.00% |
| 2024-03-13 | 33.57 | 35.99 | 33.10 | 34.99 | 34.48 | qfq | 1,538,153 | 53,224,395 | 4.14% |
| 2024-03-12 | 32.93 | 34.35 | 32.87 | 33.60 | 33.11 | qfq | 918,966 | 30,809,106 | 1.20% |
| 2024-03-11 | 32.41 | 33.25 | 32.19 | 33.20 | 32.72 | qfq | 1,133,452 | 37,221,446 | 2.44% |
| 2024-03-08 | 32.09 | 32.99 | 32.00 | 32.41 | 31.94 | qfq | 564,065 | 18,291,983 | 1.03% |
| 2024-03-07 | 33.45 | 33.88 | 32.08 | 32.08 | 31.62 | qfq | 902,240 | 29,656,140 | -4.07% |
| 2024-03-06 | 33.53 | 34.36 | 32.38 | 33.44 | 32.96 | qfq | 943,909 | 31,420,508 | -0.27% |
| 2024-03-05 | 34.67 | 34.84 | 33.50 | 33.53 | 33.04 | qfq | 626,315 | 21,224,478 | -3.01% |
| 2024-03-04 | 35.07 | 35.97 | 34.02 | 34.57 | 34.07 | qfq | 780,465 | 27,172,851 | -1.43% |
| 2024-03-01 | 35.20 | 35.98 | 34.59 | 35.07 | 34.56 | qfq | 1,233,969 | 43,365,593 | -0.68% |
| 2024-02-29 | 34.01 | 35.87 | 33.47 | 35.31 | 34.80 | qfq | 1,171,798 | 40,963,843 | 3.61% |
| 2024-02-28 | 37.30 | 38.21 | 34.00 | 34.08 | 33.59 | qfq | 1,511,161 | 54,254,332 | -9.72% |
| 2024-02-27 | 37.25 | 37.85 | 36.31 | 37.75 | 37.20 | qfq | 778,762 | 28,804,674 | 1.34% |
| 2024-02-26 | 36.00 | 38.25 | 36.00 | 37.25 | 36.71 | qfq | 1,237,573 | 46,034,554 | 3.47% |
| 2024-02-23 | 34.25 | 36.79 | 33.70 | 36.00 | 35.48 | qfq | 1,621,987 | 57,929,638 | 5.11% |
| 2024-02-22 | 33.83 | 34.59 | 33.65 | 34.25 | 33.75 | qfq | 1,186,906 | 40,494,031 | 0.23% |
| 2024-02-21 | 33.11 | 35.22 | 32.24 | 34.17 | 33.67 | qfq | 1,198,223 | 40,565,659 | 2.98% |
| 2024-02-20 | 34.19 | 34.27 | 32.89 | 33.18 | 32.70 | qfq | 771,888 | 25,585,381 | -2.95% |
| 2024-02-19 | 33.50 | 36.71 | 32.43 | 34.19 | 33.69 | qfq | 1,996,160 | 68,211,058 | 3.61% |
| 2024-02-08 | 27.98 | 33.92 | 27.66 | 33.00 | 32.52 | qfq | 3,101,160 | 97,657,932 | 16.73% |
| 2024-02-07 | 29.15 | 29.99 | 26.31 | 28.27 | 27.86 | qfq | 1,691,833 | 47,915,817 | -0.81% |
| 2024-02-06 | 27.57 | 28.79 | 25.33 | 28.50 | 28.09 | qfq | 1,733,445 | 46,854,625 | 3.64% |
| 2024-02-05 | 29.00 | 29.49 | 25.99 | 27.50 | 27.10 | qfq | 2,482,777 | 67,756,491 | -6.49% |
| 2024-02-02 | 32.09 | 32.09 | 28.40 | 29.41 | 28.98 | qfq | 1,441,270 | 43,284,226 | -6.31% |
| 2024-02-01 | 32.10 | 32.17 | 30.70 | 31.39 | 30.94 | qfq | 1,150,593 | 36,242,092 | -1.91% |
| 2024-01-31 | 34.83 | 35.00 | 31.82 | 32.00 | 31.54 | qfq | 1,117,450 | 36,775,009 | -4.88% |
| 2024-01-30 | 34.50 | 35.23 | 33.39 | 33.64 | 33.15 | qfq | 1,162,389 | 40,067,961 | -2.69% |
| 2024-01-29 | 35.74 | 36.10 | 34.57 | 34.57 | 34.07 | qfq | 992,531 | 34,945,749 | -3.27% |
| 2024-01-26 | 37.10 | 37.58 | 35.00 | 35.74 | 35.22 | qfq | 1,258,157 | 45,740,844 | -3.67% |
| 2024-01-25 | 37.01 | 37.95 | 36.38 | 37.10 | 36.56 | qfq | 1,107,596 | 41,181,358 | 0.41% |
| 2024-01-24 | 38.30 | 38.80 | 36.25 | 36.95 | 36.41 | qfq | 1,247,092 | 46,402,284 | -3.02% |
| 2024-01-23 | 37.35 | 38.53 | 36.01 | 38.10 | 37.55 | qfq | 1,380,556 | 51,648,582 | 2.17% |
| 2024-01-22 | 39.88 | 39.88 | 37.18 | 37.29 | 36.75 | qfq | 976,459 | 37,550,403 | -6.80% |
| 2024-01-19 | 40.11 | 40.79 | 39.50 | 40.01 | 39.43 | qfq | 851,196 | 34,193,159 | -0.25% |
| 2024-01-18 | 40.41 | 40.63 | 39.19 | 40.11 | 39.53 | qfq | 1,652,256 | 65,602,220 | -0.74% |
| 2024-01-17 | 43.01 | 43.01 | 40.41 | 40.41 | 39.82 | qfq | 950,479 | 39,207,731 | -6.02% |
| 2024-01-16 | 43.11 | 43.38 | 41.68 | 43.00 | 42.38 | qfq | 1,080,385 | 45,803,897 | -0.58% |
| 2024-01-15 | 43.38 | 43.91 | 42.60 | 43.25 | 42.62 | qfq | 468,845 | 20,340,923 | -0.85% |
| 2024-01-12 | 44.10 | 44.91 | 43.61 | 43.62 | 42.99 | qfq | 475,341 | 20,960,539 | -1.40% |
| 2024-01-11 | 42.81 | 44.39 | 42.55 | 44.24 | 43.60 | qfq | 766,340 | 33,446,267 | 3.68% |
| 2024-01-10 | 43.74 | 44.26 | 42.50 | 42.67 | 42.05 | qfq | 625,010 | 27,107,255 | -1.52% |
| 2024-01-09 | 43.18 | 44.16 | 42.87 | 43.33 | 42.70 | qfq | 446,142 | 19,370,250 | 0.58% |
| 2024-01-08 | 44.65 | 44.95 | 43.07 | 43.08 | 42.46 | qfq | 728,216 | 31,875,657 | -3.60% |
| 2024-01-05 | 45.32 | 45.96 | 44.59 | 44.69 | 44.04 | qfq | 743,787 | 33,612,538 | -1.41% |
| 2024-01-04 | 46.84 | 47.40 | 45.00 | 45.33 | 44.67 | qfq | 871,164 | 39,763,157 | -2.87% |
| 2024-01-03 | 47.99 | 48.16 | 46.50 | 46.67 | 45.99 | qfq | 641,694 | 30,339,835 | -2.71% |
| 2024-01-02 | 49.33 | 49.37 | 47.30 | 47.97 | 47.27 | qfq | 849,244 | 40,814,527 | -2.86% |
| 2023-12-29 | 48.45 | 49.79 | 47.65 | 49.38 | 48.66 | qfq | 1,157,631 | 56,951,612 | 2.02% |
| 2023-12-28 | 46.20 | 48.75 | 45.81 | 48.40 | 47.70 | qfq | 692,845 | 33,279,428 | 4.69% |
| 2023-12-27 | 46.22 | 46.89 | 45.62 | 46.23 | 45.56 | qfq | 716,526 | 33,240,494 | 0.13% |
| 2023-12-26 | 47.31 | 47.55 | 46.01 | 46.17 | 45.50 | qfq | 415,993 | 19,359,681 | -2.31% |
| 2023-12-25 | 48.50 | 49.09 | 46.85 | 47.26 | 46.58 | qfq | 603,582 | 28,774,978 | -1.09% |
| 2023-12-22 | 47.40 | 48.80 | 46.93 | 47.78 | 47.09 | qfq | 694,715 | 33,262,460 | 0.59% |
| 2023-12-21 | 48.33 | 48.70 | 47.09 | 47.50 | 46.81 | qfq | 820,943 | 39,300,904 | -1.98% |
| 2023-12-20 | 48.60 | 49.20 | 48.26 | 48.46 | 47.76 | qfq | 641,202 | 31,169,159 | -1.10% |
| 2023-12-19 | 49.25 | 49.48 | 48.23 | 49.00 | 48.29 | qfq | 575,653 | 28,110,259 | 1.05% |
| 2023-12-18 | 49.66 | 49.78 | 48.35 | 48.49 | 47.79 | qfq | 1,128,854 | 55,272,374 | -2.59% |
| 2023-12-15 | 50.22 | 50.97 | 49.46 | 49.78 | 49.06 | qfq | 775,830 | 38,751,066 | -1.05% |
| 2023-12-14 | 51.05 | 51.09 | 50.19 | 50.31 | 49.58 | qfq | 338,245 | 17,131,412 | -0.96% |
| 2023-12-13 | 51.80 | 51.80 | 50.72 | 50.80 | 50.06 | qfq | 364,083 | 18,584,121 | -1.93% |
| 2023-12-12 | 51.80 | 52.30 | 50.97 | 51.80 | 51.05 | qfq | 870,335 | 44,968,362 | 0.00% |
| 2023-12-11 | 51.00 | 51.88 | 50.20 | 51.80 | 51.05 | qfq | 934,713 | 47,563,099 | 2.09% |
| 2023-12-08 | 51.50 | 52.38 | 50.54 | 50.74 | 50.00 | qfq | 1,883,287 | 96,156,586 | -1.72% |
| 2023-12-07 | 51.30 | 51.94 | 50.63 | 51.63 | 50.88 | qfq | 572,724 | 29,389,323 | 0.39% |
| 2023-12-06 | 50.89 | 52.00 | 50.73 | 51.43 | 50.68 | qfq | 377,939 | 19,400,552 | 1.06% |
| 2023-12-05 | 51.96 | 51.96 | 50.80 | 50.89 | 50.15 | qfq | 501,455 | 25,718,464 | -1.85% |
| 2023-12-04 | 52.40 | 52.98 | 51.74 | 51.85 | 51.10 | qfq | 1,330,033 | 69,318,807 | -1.13% |
| 2023-12-01 | 52.56 | 52.93 | 51.85 | 52.44 | 51.68 | qfq | 473,105 | 24,673,591 | -0.55% |
| 2023-11-30 | 53.25 | 53.74 | 52.15 | 52.73 | 51.97 | qfq | 470,772 | 24,768,253 | -0.98% |
| 2023-11-29 | 53.66 | 54.42 | 52.89 | 53.25 | 52.48 | qfq | 718,519 | 38,430,626 | -0.82% |
| 2023-11-28 | 53.07 | 54.20 | 52.67 | 53.69 | 52.91 | qfq | 600,486 | 32,168,388 | 0.98% |
| 2023-11-27 | 52.96 | 53.95 | 51.97 | 53.17 | 52.40 | qfq | 1,276,792 | 67,285,046 | 0.30% |
| 2023-11-24 | 53.67 | 54.40 | 52.60 | 53.01 | 52.24 | qfq | 1,209,705 | 64,741,356 | -1.56% |
| 2023-11-23 | 53.59 | 54.15 | 52.50 | 53.85 | 53.07 | qfq | 594,803 | 31,757,825 | 0.75% |
| 2023-11-22 | 54.90 | 55.00 | 53.00 | 53.45 | 52.68 | qfq | 927,731 | 49,844,624 | -3.01% |
| 2023-11-21 | 55.03 | 55.35 | 53.00 | 55.11 | 54.31 | qfq | 1,135,948 | 61,915,459 | 0.49% |
| 2023-11-20 | 55.50 | 55.50 | 53.99 | 54.84 | 54.05 | qfq | 1,152,491 | 62,938,868 | -1.63% |
| 2023-11-17 | 54.92 | 56.69 | 54.45 | 55.75 | 54.94 | qfq | 893,906 | 49,560,337 | 1.51% |
| 2023-11-16 | 55.31 | 57.27 | 54.50 | 54.92 | 54.12 | qfq | 778,862 | 43,441,058 | 0.29% |
| 2023-11-15 | 57.00 | 57.00 | 54.50 | 54.76 | 53.97 | qfq | 901,375 | 49,823,458 | -3.03% |
| 2023-11-14 | 55.00 | 57.58 | 54.52 | 56.47 | 55.65 | qfq | 1,125,008 | 63,810,375 | 2.58% |
| 2023-11-13 | 55.25 | 55.44 | 54.10 | 55.05 | 54.25 | qfq | 469,405 | 25,691,633 | 0.58% |
| 2023-11-10 | 54.20 | 55.19 | 53.61 | 54.73 | 53.94 | qfq | 453,075 | 24,693,282 | 1.00% |
| 2023-11-09 | 54.10 | 54.60 | 53.38 | 54.19 | 53.40 | qfq | 510,342 | 27,595,022 | 0.37% |
| 2023-11-08 | 53.15 | 55.44 | 52.09 | 53.99 | 53.21 | qfq | 1,459,716 | 79,072,289 | 1.73% |
| 2023-11-07 | 52.52 | 53.50 | 51.51 | 53.07 | 52.30 | qfq | 988,313 | 52,244,765 | 1.26% |
| 2023-11-06 | 52.83 | 53.36 | 51.31 | 52.41 | 51.65 | qfq | 1,221,460 | 64,057,884 | 0.02% |
| 2023-11-03 | 52.49 | 53.00 | 51.32 | 52.40 | 51.64 | qfq | 1,199,468 | 62,281,999 | 0.02% |
| 2023-11-02 | 52.88 | 53.47 | 52.01 | 52.39 | 51.63 | qfq | 947,795 | 49,939,760 | -2.28% |
| 2023-11-01 | 52.30 | 54.00 | 51.18 | 53.61 | 52.83 | qfq | 902,823 | 47,775,291 | 2.11% |
| 2023-10-31 | 51.83 | 52.51 | 50.20 | 52.50 | 51.74 | qfq | 1,047,908 | 53,753,690 | 1.29% |
| 2023-10-30 | 51.50 | 52.46 | 50.02 | 51.83 | 51.08 | qfq | 1,514,440 | 78,058,864 | 2.03% |
| 2023-10-27 | 48.63 | 51.80 | 46.76 | 50.80 | 50.06 | qfq | 1,847,721 | 92,338,051 | 7.54% |
| 2023-10-26 | 46.18 | 47.47 | 45.34 | 47.24 | 46.56 | qfq | 1,043,796 | 48,596,754 | 2.03% |
| 2023-10-25 | 45.93 | 46.70 | 44.89 | 46.30 | 45.63 | qfq | 1,171,736 | 53,623,572 | 0.74% |
| 2023-10-24 | 44.78 | 46.61 | 44.37 | 45.96 | 45.29 | qfq | 864,503 | 39,204,827 | 2.64% |
| 2023-10-23 | 46.42 | 46.42 | 44.55 | 44.78 | 44.13 | qfq | 580,772 | 26,112,225 | -4.09% |
| 2023-10-20 | 46.56 | 47.30 | 45.81 | 46.69 | 46.01 | qfq | 561,526 | 26,078,640 | 0.17% |
| 2023-10-19 | 46.97 | 48.11 | 46.47 | 46.61 | 45.93 | qfq | 606,496 | 28,552,505 | -0.98% |
| 2023-10-18 | 47.45 | 47.82 | 46.02 | 47.07 | 46.39 | qfq | 559,370 | 26,143,781 | -0.80% |
| 2023-10-17 | 48.85 | 48.88 | 47.16 | 47.45 | 46.76 | qfq | 695,217 | 33,095,133 | -2.47% |
| 2023-10-16 | 49.47 | 49.47 | 48.11 | 48.65 | 47.95 | qfq | 675,046 | 32,769,856 | -1.08% |
| 2023-10-13 | 50.50 | 50.60 | 49.02 | 49.18 | 48.47 | qfq | 1,106,208 | 54,847,545 | -2.67% |
| 2023-10-12 | 51.38 | 51.73 | 50.17 | 50.53 | 49.80 | qfq | 1,051,825 | 53,307,579 | -0.49% |
| 2023-10-11 | 50.40 | 51.27 | 49.58 | 50.78 | 50.04 | qfq | 1,675,819 | 84,461,270 | 1.56% |
| 2023-10-10 | 52.69 | 52.69 | 50.00 | 50.00 | 49.28 | qfq | 989,413 | 50,385,459 | -3.40% |
| 2023-10-09 | 52.31 | 53.39 | 51.38 | 51.76 | 51.01 | qfq | 1,026,322 | 53,444,796 | -2.67% |
| 2023-09-28 | 52.00 | 53.90 | 52.00 | 53.18 | 52.41 | qfq | 594,242 | 31,508,892 | 1.94% |
| 2023-09-27 | 52.12 | 53.50 | 51.93 | 52.17 | 51.41 | qfq | 892,080 | 46,922,022 | -0.02% |
| 2023-09-26 | 53.22 | 53.75 | 51.90 | 52.18 | 51.42 | qfq | 910,034 | 47,806,600 | -2.16% |
| 2023-09-25 | 53.70 | 54.60 | 53.00 | 53.33 | 52.56 | qfq | 565,940 | 30,404,236 | -1.24% |
| 2023-09-22 | 53.73 | 54.99 | 52.63 | 54.00 | 53.22 | qfq | 766,922 | 41,275,385 | 1.29% |
| 2023-09-21 | 54.02 | 54.02 | 52.34 | 53.31 | 52.54 | qfq | 995,822 | 52,851,552 | -1.31% |
| 2023-09-20 | 56.40 | 56.41 | 53.81 | 54.02 | 53.24 | qfq | 1,295,441 | 71,129,522 | -4.24% |
| 2023-09-19 | 57.67 | 57.67 | 55.20 | 56.41 | 55.59 | qfq | 1,559,236 | 87,367,870 | -2.13% |
| 2023-09-18 | 60.41 | 60.74 | 57.60 | 57.64 | 56.80 | qfq | 2,217,572 | 130,368,364 | -6.73% |
| 2023-09-15 | 58.80 | 65.00 | 57.52 | 61.80 | 60.90 | qfq | 2,208,601 | 135,139,777 | 5.37% |
| 2023-09-14 | 60.98 | 60.98 | 58.50 | 58.65 | 57.80 | qfq | 540,635 | 31,847,902 | -2.99% |
| 2023-09-13 | 59.64 | 60.86 | 58.80 | 60.46 | 59.58 | qfq | 600,040 | 35,854,042 | 1.44% |
| 2023-09-12 | 60.50 | 60.82 | 58.80 | 59.60 | 58.74 | qfq | 581,197 | 34,749,309 | -1.46% |
| 2023-09-11 | 61.40 | 61.40 | 59.26 | 60.48 | 59.60 | qfq | 980,354 | 59,098,140 | 0.35% |
| 2023-09-08 | 58.99 | 61.91 | 57.00 | 60.27 | 59.40 | qfq | 1,458,693 | 87,999,940 | 2.50% |
| 2023-09-07 | 61.05 | 61.05 | 58.10 | 58.80 | 57.95 | qfq | 1,163,151 | 68,542,888 | -2.24% |
| 2023-09-06 | 56.31 | 60.85 | 56.03 | 60.15 | 59.28 | qfq | 1,808,155 | 106,716,574 | 5.67% |
| 2023-09-05 | 56.58 | 58.10 | 56.33 | 56.92 | 56.10 | qfq | 942,189 | 53,712,594 | 1.70% |
| 2023-09-04 | 57.27 | 57.98 | 54.71 | 55.97 | 55.16 | qfq | 859,754 | 48,132,949 | -2.27% |
| 2023-09-01 | 58.00 | 59.00 | 56.60 | 57.27 | 56.44 | qfq | 469,835 | 26,900,118 | -1.24% |
| 2023-08-31 | 58.26 | 58.79 | 57.32 | 57.99 | 57.15 | qfq | 577,218 | 33,449,057 | -1.56% |
| 2023-08-30 | 57.79 | 59.74 | 57.79 | 58.91 | 58.06 | qfq | 1,051,367 | 62,012,099 | 1.94% |
| 2023-08-29 | 53.17 | 58.80 | 52.86 | 57.79 | 56.95 | qfq | 1,432,650 | 81,821,435 | 8.81% |
| 2023-08-28 | 59.59 | 59.75 | 52.76 | 53.11 | 52.34 | qfq | 1,218,976 | 67,146,794 | -2.41% |
| 2023-08-25 | 55.89 | 56.51 | 54.08 | 54.42 | 53.63 | qfq | 993,799 | 54,751,455 | -2.53% |
| 2023-08-24 | 55.91 | 56.70 | 54.01 | 55.83 | 55.02 | qfq | 1,284,478 | 70,911,527 | -0.14% |
| 2023-08-23 | 57.58 | 57.65 | 55.70 | 55.91 | 55.10 | qfq | 536,027 | 30,342,048 | -3.60% |
| 2023-08-22 | 58.37 | 58.99 | 56.32 | 58.00 | 57.16 | qfq | 946,591 | 54,663,050 | 0.03% |
| 2023-08-21 | 59.90 | 60.72 | 57.91 | 57.98 | 57.14 | qfq | 935,677 | 54,972,852 | -3.09% |
| 2023-08-18 | 61.00 | 62.76 | 59.80 | 59.83 | 58.96 | qfq | 990,361 | 60,708,274 | 0.02% |
| 2023-08-17 | 59.36 | 61.94 | 58.69 | 59.82 | 58.95 | qfq | 883,516 | 52,891,273 | 0.84% |
| 2023-08-16 | 60.90 | 61.44 | 59.27 | 59.32 | 58.46 | qfq | 586,942 | 35,238,481 | -3.02% |
| 2023-08-15 | 62.80 | 62.80 | 60.34 | 61.17 | 60.28 | qfq | 456,357 | 27,927,075 | -1.00% |
| 2023-08-14 | 62.50 | 62.66 | 60.09 | 61.79 | 60.89 | qfq | 762,954 | 46,749,879 | -1.45% |
| 2023-08-11 | 62.68 | 63.71 | 62.66 | 62.70 | 61.79 | qfq | 557,248 | 35,220,486 | -1.04% |
| 2023-08-10 | 62.49 | 63.99 | 62.28 | 63.36 | 62.44 | qfq | 519,091 | 32,801,183 | 0.83% |
| 2023-08-09 | 62.83 | 63.44 | 62.18 | 62.84 | 61.93 | qfq | 346,866 | 21,749,771 | 0.46% |
| 2023-08-08 | 63.62 | 63.62 | 62.19 | 62.55 | 61.64 | qfq | 406,541 | 25,496,651 | -1.15% |
| 2023-08-07 | 64.70 | 65.47 | 62.80 | 63.28 | 62.36 | qfq | 598,507 | 37,972,539 | -2.00% |
| 2023-08-04 | 65.86 | 65.99 | 64.10 | 64.57 | 63.63 | qfq | 665,019 | 43,055,644 | -1.30% |
| 2023-08-03 | 64.51 | 65.80 | 64.30 | 65.42 | 64.47 | qfq | 496,545 | 32,446,122 | 0.05% |
| 2023-08-02 | 66.98 | 66.98 | 64.28 | 65.39 | 64.44 | qfq | 1,054,040 | 68,745,734 | -1.67% |
| 2023-08-01 | 65.44 | 66.77 | 64.21 | 66.50 | 65.54 | qfq | 1,316,624 | 86,507,024 | 1.23% |
| 2023-07-31 | 61.12 | 65.79 | 60.50 | 65.69 | 64.74 | qfq | 2,464,461 | 157,825,633 | 8.29% |
| 2023-07-28 | 60.70 | 61.20 | 59.80 | 60.66 | 59.78 | qfq | 738,359 | 44,706,743 | -0.12% |
| 2023-07-27 | 62.00 | 62.82 | 60.61 | 60.73 | 59.85 | qfq | 883,973 | 54,057,636 | -2.36% |
| 2023-07-26 | 62.30 | 63.16 | 61.00 | 62.20 | 61.30 | qfq | 827,936 | 51,539,361 | -1.11% |
| 2023-07-25 | 61.56 | 63.88 | 60.55 | 62.90 | 61.99 | qfq | 1,705,113 | 105,503,019 | 2.76% |
| 2023-07-24 | 61.25 | 62.48 | 60.07 | 61.21 | 60.32 | qfq | 1,137,723 | 69,971,707 | -0.07% |
| 2023-07-21 | 62.10 | 62.65 | 60.57 | 61.25 | 60.36 | qfq | 1,481,641 | 91,198,384 | -1.26% |
| 2023-07-20 | 64.48 | 64.49 | 61.87 | 62.03 | 61.13 | qfq | 1,165,517 | 73,259,158 | -3.47% |
| 2023-07-19 | 66.26 | 67.10 | 63.48 | 64.26 | 63.33 | qfq | 1,975,956 | 127,579,946 | -2.93% |
| 2023-07-18 | 67.60 | 67.97 | 65.56 | 66.20 | 65.24 | qfq | 1,346,476 | 89,524,966 | -1.31% |
| 2023-07-17 | 68.77 | 69.47 | 66.80 | 67.08 | 66.11 | qfq | 1,490,874 | 100,744,881 | -3.32% |