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
鼎阳科技688112.SH
最近收盘价55.532026-07-17
最近交易日2026-07-17
成交量（股）3,856,314
成交额（元）224,431,596
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.51 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.88 | — | — | — | 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 | 60.96 | 62.80 | 55.02 | 55.53 | 55.53 | qfq | 3,856,314 | 224,431,596 | -9.97% |
| 2026-07-16 | 63.00 | 65.47 | 60.58 | 61.68 | 61.68 | qfq | 2,525,743 | 158,760,133 | -3.35% |
| 2026-07-15 | 66.00 | 66.64 | 62.75 | 63.82 | 63.82 | qfq | 2,222,516 | 142,813,134 | -3.23% |
| 2026-07-14 | 63.35 | 67.13 | 62.00 | 65.95 | 65.95 | qfq | 2,850,113 | 184,681,234 | 4.01% |
| 2026-07-13 | 68.68 | 69.69 | 61.80 | 63.41 | 63.41 | qfq | 4,590,451 | 299,163,653 | -8.13% |
| 2026-07-10 | 72.93 | 74.98 | 69.02 | 69.02 | 69.02 | qfq | 4,550,972 | 326,711,168 | -4.93% |
| 2026-07-09 | 72.08 | 72.98 | 67.68 | 72.60 | 72.60 | qfq | 4,227,674 | 299,471,168 | 0.86% |
| 2026-07-08 | 74.64 | 76.50 | 66.15 | 71.98 | 71.98 | qfq | 6,072,975 | 432,224,659 | -2.90% |
| 2026-07-07 | 75.93 | 79.19 | 72.50 | 74.13 | 74.13 | qfq | 5,942,565 | 450,958,738 | -4.19% |
| 2026-07-06 | 87.55 | 91.17 | 76.88 | 77.37 | 77.37 | qfq | 8,288,313 | 701,733,935 | -8.88% |
| 2026-07-03 | 80.44 | 88.77 | 77.88 | 84.91 | 84.91 | qfq | 6,788,753 | 568,848,024 | 5.74% |
| 2026-07-02 | 76.02 | 84.85 | 74.30 | 80.30 | 80.30 | qfq | 7,071,060 | 571,160,767 | 1.04% |
| 2026-07-01 | 74.00 | 80.06 | 72.18 | 79.47 | 79.47 | qfq | 6,091,327 | 472,259,938 | 8.18% |
| 2026-06-30 | 70.50 | 75.34 | 69.22 | 73.46 | 73.46 | qfq | 3,973,063 | 288,365,512 | 4.50% |
| 2026-06-29 | 69.79 | 74.30 | 67.33 | 70.30 | 70.30 | qfq | 4,751,956 | 334,176,579 | 0.57% |
| 2026-06-26 | 73.98 | 74.88 | 68.50 | 69.90 | 69.90 | qfq | 4,355,418 | 311,323,309 | -5.43% |
| 2026-06-25 | 73.42 | 76.42 | 71.52 | 73.91 | 73.91 | qfq | 5,617,566 | 412,882,120 | 3.91% |
| 2026-06-24 | 68.99 | 71.59 | 66.00 | 71.13 | 71.13 | qfq | 4,830,840 | 330,207,762 | 2.70% |
| 2026-06-23 | 69.88 | 71.98 | 66.01 | 69.26 | 69.26 | qfq | 5,714,975 | 397,549,783 | 0.74% |
| 2026-06-22 | 78.88 | 78.88 | 66.80 | 68.75 | 68.75 | qfq | 9,349,401 | 663,755,721 | -11.87% |
| 2026-06-18 | 77.20 | 80.86 | 76.11 | 78.01 | 78.01 | qfq | 4,949,815 | 388,404,030 | 0.89% |
| 2026-06-17 | 77.76 | 79.95 | 75.00 | 77.32 | 77.32 | qfq | 6,072,142 | 467,915,306 | -3.30% |
| 2026-06-16 | 75.50 | 80.23 | 71.23 | 79.96 | 79.96 | qfq | 6,595,675 | 502,205,600 | 8.83% |
| 2026-06-15 | 70.56 | 74.66 | 70.00 | 73.47 | 73.47 | qfq | 4,871,951 | 354,515,958 | 4.72% |
| 2026-06-12 | 74.00 | 76.69 | 70.00 | 70.16 | 70.16 | qfq | 5,585,135 | 409,951,834 | -3.37% |
| 2026-06-11 | 70.73 | 74.50 | 69.90 | 72.61 | 72.61 | qfq | 4,291,401 | 309,857,950 | 1.78% |
| 2026-06-10 | 68.66 | 73.00 | 68.07 | 71.34 | 71.34 | qfq | 4,826,849 | 341,967,632 | 0.91% |
| 2026-06-09 | 71.20 | 71.99 | 68.51 | 70.70 | 70.04 | qfq | 4,261,312 | 300,151,108 | 0.20% |
| 2026-06-08 | 67.55 | 74.44 | 66.00 | 70.56 | 69.90 | qfq | 5,321,930 | 379,135,856 | -0.84% |
| 2026-06-05 | 70.89 | 76.10 | 68.51 | 71.16 | 70.50 | qfq | 5,165,149 | 374,658,519 | -0.82% |
| 2026-06-04 | 72.88 | 74.77 | 69.88 | 71.75 | 71.08 | qfq | 7,979,697 | 573,296,516 | -2.23% |
| 2026-06-03 | 64.47 | 77.76 | 63.91 | 73.39 | 72.70 | qfq | 7,239,082 | 528,872,197 | 13.26% |
| 2026-06-02 | 64.29 | 66.61 | 62.80 | 64.80 | 64.20 | qfq | 3,690,129 | 238,056,237 | 0.23% |
| 2026-06-01 | 68.37 | 70.50 | 64.65 | 64.65 | 64.05 | qfq | 5,004,007 | 335,734,329 | -6.30% |
| 2026-05-29 | 76.22 | 79.82 | 68.81 | 69.00 | 68.36 | qfq | 5,049,136 | 369,058,355 | -8.07% |
| 2026-05-28 | 69.86 | 76.49 | 68.93 | 75.06 | 74.36 | qfq | 4,055,166 | 301,542,845 | 6.83% |
| 2026-05-27 | 69.00 | 72.88 | 66.85 | 70.26 | 69.60 | qfq | 3,826,587 | 270,387,771 | 1.87% |
| 2026-05-26 | 72.80 | 73.66 | 67.18 | 68.97 | 68.33 | qfq | 3,171,879 | 220,085,862 | -5.47% |
| 2026-05-25 | 74.60 | 75.17 | 71.69 | 72.96 | 72.28 | qfq | 4,180,886 | 306,152,988 | -0.08% |
| 2026-05-22 | 71.85 | 76.80 | 70.70 | 73.02 | 72.34 | qfq | 3,654,622 | 269,518,802 | 3.28% |
| 2026-05-21 | 75.99 | 75.99 | 70.00 | 70.70 | 70.04 | qfq | 4,401,651 | 320,066,377 | -6.42% |
| 2026-05-20 | 69.80 | 75.60 | 68.88 | 75.55 | 74.84 | qfq | 4,964,240 | 362,290,145 | 6.71% |
| 2026-05-19 | 69.80 | 71.31 | 66.77 | 70.80 | 70.14 | qfq | 3,945,887 | 274,205,731 | -0.08% |
| 2026-05-18 | 63.03 | 73.00 | 63.03 | 70.86 | 70.20 | qfq | 7,674,374 | 535,610,660 | 4.45% |
| 2026-05-15 | 62.69 | 70.77 | 62.00 | 67.84 | 67.21 | qfq | 7,645,488 | 508,056,428 | 8.89% |
| 2026-05-14 | 57.64 | 64.44 | 56.65 | 62.30 | 61.72 | qfq | 6,788,820 | 408,310,596 | 9.24% |
| 2026-05-13 | 56.83 | 57.45 | 56.08 | 57.03 | 56.50 | qfq | 3,445,412 | 195,307,843 | -0.35% |
| 2026-05-12 | 61.28 | 61.91 | 56.90 | 57.23 | 56.70 | qfq | 6,166,839 | 359,924,506 | -6.67% |
| 2026-05-11 | 62.25 | 63.18 | 60.18 | 61.32 | 60.75 | qfq | 3,322,007 | 204,274,012 | -1.14% |
| 2026-05-08 | 62.54 | 63.00 | 60.39 | 62.03 | 61.45 | qfq | 3,746,222 | 230,207,758 | -1.80% |
| 2026-05-07 | 61.26 | 63.70 | 60.32 | 63.17 | 62.58 | qfq | 3,734,170 | 233,305,489 | 2.82% |
| 2026-05-06 | 62.00 | 62.86 | 59.50 | 61.44 | 60.87 | qfq | 4,905,386 | 299,598,448 | -0.23% |
| 2026-04-30 | 62.81 | 62.94 | 59.89 | 61.58 | 61.01 | qfq | 3,487,386 | 212,007,912 | 0.00% |
| 2026-04-29 | 60.26 | 64.00 | 59.08 | 61.58 | 61.01 | qfq | 4,798,361 | 298,189,451 | 1.84% |
| 2026-04-28 | 61.50 | 62.00 | 58.80 | 60.47 | 59.91 | qfq | 4,192,421 | 251,949,019 | -1.96% |
| 2026-04-27 | 55.65 | 63.00 | 54.60 | 61.68 | 61.10 | qfq | 7,279,014 | 431,874,020 | 13.49% |
| 2026-04-24 | 53.52 | 59.70 | 53.52 | 54.35 | 53.84 | qfq | 6,764,175 | 376,887,399 | 1.00% |
| 2026-04-23 | 54.43 | 54.67 | 52.04 | 53.81 | 53.31 | qfq | 3,891,444 | 207,385,565 | -0.46% |
| 2026-04-22 | 52.61 | 54.54 | 52.11 | 54.06 | 53.56 | qfq | 2,874,470 | 153,379,816 | 1.58% |
| 2026-04-21 | 52.06 | 53.85 | 51.60 | 53.22 | 52.72 | qfq | 3,653,777 | 193,429,044 | 1.82% |
| 2026-04-20 | 53.86 | 54.96 | 51.61 | 52.27 | 51.78 | qfq | 4,640,385 | 242,269,191 | -3.49% |
| 2026-04-17 | 50.46 | 55.40 | 50.46 | 54.16 | 53.65 | qfq | 4,978,699 | 266,077,982 | 7.40% |
| 2026-04-16 | 49.66 | 51.68 | 48.80 | 50.43 | 49.96 | qfq | 4,022,163 | 202,635,006 | 1.88% |
| 2026-04-15 | 48.86 | 50.32 | 47.87 | 49.50 | 49.04 | qfq | 4,408,375 | 216,650,873 | 1.31% |
| 2026-04-14 | 50.88 | 53.00 | 48.50 | 48.86 | 48.40 | qfq | 5,847,142 | 290,429,010 | -1.27% |
| 2026-04-13 | 46.51 | 50.50 | 46.03 | 49.49 | 49.03 | qfq | 5,887,402 | 285,467,972 | 6.41% |
| 2026-04-10 | 48.10 | 48.26 | 46.40 | 46.51 | 46.08 | qfq | 3,334,746 | 157,341,268 | -2.54% |
| 2026-04-09 | 48.00 | 49.26 | 47.54 | 47.72 | 47.27 | qfq | 4,859,835 | 234,792,228 | -1.57% |
| 2026-04-08 | 41.92 | 48.74 | 41.81 | 48.48 | 48.03 | qfq | 5,801,121 | 268,892,158 | 18.77% |
| 2026-04-07 | 40.77 | 41.20 | 39.63 | 40.82 | 40.44 | qfq | 1,635,769 | 66,106,310 | 1.52% |
| 2026-04-03 | 39.40 | 41.07 | 38.99 | 40.21 | 39.83 | qfq | 1,449,539 | 58,079,602 | 1.87% |
| 2026-04-02 | 39.16 | 40.23 | 38.70 | 39.47 | 39.10 | qfq | 1,724,397 | 68,367,133 | 0.82% |
| 2026-04-01 | 39.00 | 39.50 | 38.82 | 39.15 | 38.78 | qfq | 1,024,029 | 40,083,419 | 2.27% |
| 2026-03-31 | 38.98 | 39.65 | 38.23 | 38.28 | 37.92 | qfq | 1,315,825 | 51,075,790 | -2.57% |
| 2026-03-30 | 37.93 | 39.75 | 37.40 | 39.29 | 38.92 | qfq | 1,554,466 | 60,368,318 | 1.73% |
| 2026-03-27 | 37.60 | 38.80 | 37.40 | 38.62 | 38.26 | qfq | 857,500 | 32,833,847 | 1.34% |
| 2026-03-26 | 38.31 | 39.24 | 37.80 | 38.11 | 37.75 | qfq | 1,357,549 | 52,068,565 | -1.75% |
| 2026-03-25 | 38.51 | 40.00 | 38.12 | 38.79 | 38.43 | qfq | 1,941,223 | 75,848,625 | 3.00% |
| 2026-03-24 | 37.60 | 37.70 | 36.13 | 37.66 | 37.31 | qfq | 1,659,615 | 61,055,828 | 4.61% |
| 2026-03-23 | 38.45 | 38.50 | 35.77 | 36.00 | 35.66 | qfq | 2,074,051 | 76,960,604 | -7.26% |
| 2026-03-20 | 40.00 | 40.38 | 38.82 | 38.82 | 38.46 | qfq | 929,682 | 36,876,629 | -2.54% |
| 2026-03-19 | 41.00 | 41.02 | 39.64 | 39.83 | 39.46 | qfq | 1,376,888 | 55,398,618 | -4.48% |
| 2026-03-18 | 41.07 | 41.83 | 40.84 | 41.70 | 41.31 | qfq | 858,229 | 35,415,993 | 2.16% |
| 2026-03-17 | 43.50 | 43.71 | 40.78 | 40.82 | 40.44 | qfq | 1,359,398 | 56,743,952 | -5.49% |
| 2026-03-16 | 42.79 | 43.50 | 41.75 | 43.19 | 42.79 | qfq | 1,432,130 | 60,929,833 | 1.08% |
| 2026-03-13 | 43.40 | 44.00 | 42.73 | 42.73 | 42.33 | qfq | 996,343 | 43,169,183 | -2.89% |
| 2026-03-12 | 45.07 | 46.10 | 43.29 | 44.00 | 43.59 | qfq | 1,707,511 | 75,903,107 | -2.48% |
| 2026-03-11 | 45.14 | 47.21 | 44.85 | 45.12 | 44.70 | qfq | 2,285,002 | 105,165,223 | -0.04% |
| 2026-03-10 | 44.94 | 45.78 | 44.60 | 45.14 | 44.72 | qfq | 1,374,906 | 62,094,593 | 1.80% |
| 2026-03-09 | 44.00 | 44.77 | 42.00 | 44.34 | 43.93 | qfq | 2,226,956 | 96,366,373 | -1.20% |
| 2026-03-06 | 42.62 | 45.31 | 42.52 | 44.88 | 44.46 | qfq | 2,359,270 | 104,856,660 | 4.62% |
| 2026-03-05 | 41.96 | 44.87 | 41.50 | 42.90 | 42.50 | qfq | 2,807,222 | 121,718,260 | 5.22% |
| 2026-03-04 | 41.49 | 42.11 | 40.44 | 40.77 | 40.39 | qfq | 1,735,031 | 71,452,705 | -1.83% |
| 2026-03-03 | 44.58 | 45.02 | 41.31 | 41.53 | 41.14 | qfq | 2,356,989 | 100,823,153 | -6.93% |
| 2026-03-02 | 45.55 | 46.39 | 44.41 | 44.62 | 44.20 | qfq | 2,322,491 | 104,765,931 | -3.82% |
| 2026-02-27 | 46.07 | 47.48 | 45.90 | 46.39 | 45.96 | qfq | 2,231,654 | 103,479,618 | -0.58% |
| 2026-02-26 | 44.01 | 47.05 | 43.27 | 46.66 | 46.22 | qfq | 3,804,375 | 172,872,402 | 5.14% |
| 2026-02-25 | 44.88 | 45.85 | 43.91 | 44.38 | 43.97 | qfq | 3,129,512 | 139,764,868 | 0.86% |
| 2026-02-24 | 43.45 | 44.10 | 41.78 | 44.00 | 43.59 | qfq | 2,740,366 | 117,626,750 | 2.33% |
| 2026-02-13 | 41.94 | 43.79 | 41.94 | 43.00 | 42.60 | qfq | 2,304,362 | 99,453,462 | 1.53% |
| 2026-02-12 | 41.53 | 42.50 | 41.17 | 42.35 | 41.95 | qfq | 1,508,293 | 63,444,721 | 1.93% |
| 2026-02-11 | 40.55 | 42.09 | 40.50 | 41.55 | 41.16 | qfq | 1,874,088 | 77,522,026 | 1.56% |
| 2026-02-10 | 40.98 | 41.90 | 40.26 | 40.91 | 40.53 | qfq | 1,584,133 | 65,083,923 | 0.02% |
| 2026-02-09 | 38.82 | 41.44 | 38.73 | 40.90 | 40.52 | qfq | 2,637,992 | 106,256,749 | 6.26% |
| 2026-02-06 | 38.88 | 38.92 | 38.22 | 38.49 | 38.13 | qfq | 636,521 | 24,604,806 | -0.93% |
| 2026-02-05 | 39.00 | 39.24 | 38.36 | 38.85 | 38.49 | qfq | 828,038 | 32,081,221 | -1.02% |
| 2026-02-04 | 39.40 | 40.20 | 38.86 | 39.25 | 38.88 | qfq | 1,074,934 | 42,358,146 | -0.56% |
| 2026-02-03 | 39.22 | 39.96 | 39.18 | 39.47 | 39.10 | qfq | 994,267 | 39,279,307 | 0.71% |
| 2026-02-02 | 39.58 | 40.36 | 39.17 | 39.19 | 38.82 | qfq | 1,004,364 | 39,902,062 | -2.15% |
| 2026-01-30 | 39.15 | 40.25 | 38.72 | 40.05 | 39.68 | qfq | 1,392,959 | 55,142,843 | 1.80% |
| 2026-01-29 | 40.27 | 41.20 | 39.24 | 39.34 | 38.97 | qfq | 1,614,200 | 64,774,858 | -3.32% |
| 2026-01-28 | 41.33 | 41.62 | 40.21 | 40.69 | 40.31 | qfq | 1,238,279 | 50,491,264 | -1.48% |
| 2026-01-27 | 40.93 | 41.49 | 39.58 | 41.30 | 40.91 | qfq | 1,651,089 | 67,146,379 | 0.90% |
| 2026-01-26 | 41.84 | 42.00 | 40.60 | 40.93 | 40.55 | qfq | 1,752,233 | 72,165,795 | -2.17% |
| 2026-01-23 | 41.09 | 41.84 | 40.90 | 41.84 | 41.45 | qfq | 1,221,770 | 50,651,354 | 1.83% |
| 2026-01-22 | 41.37 | 41.80 | 40.90 | 41.09 | 40.71 | qfq | 1,386,257 | 57,011,876 | -0.99% |
| 2026-01-21 | 40.57 | 41.50 | 40.34 | 41.50 | 41.11 | qfq | 1,453,820 | 59,802,500 | 2.22% |
| 2026-01-20 | 41.01 | 41.22 | 40.20 | 40.60 | 40.22 | qfq | 1,289,471 | 52,491,391 | -0.73% |
| 2026-01-19 | 41.51 | 41.93 | 40.73 | 40.90 | 40.52 | qfq | 1,880,325 | 77,233,218 | -1.28% |
| 2026-01-16 | 40.31 | 41.60 | 39.93 | 41.43 | 41.04 | qfq | 2,442,838 | 99,947,773 | 3.06% |
| 2026-01-15 | 39.16 | 40.52 | 39.00 | 40.20 | 39.82 | qfq | 2,224,462 | 88,710,842 | 2.68% |
| 2026-01-14 | 38.97 | 39.96 | 38.85 | 39.15 | 38.78 | qfq | 1,965,001 | 77,512,752 | 0.46% |
| 2026-01-13 | 39.71 | 39.78 | 38.83 | 38.97 | 38.61 | qfq | 1,680,037 | 65,882,148 | -1.32% |
| 2026-01-12 | 39.42 | 39.66 | 38.81 | 39.49 | 39.12 | qfq | 1,934,832 | 76,020,398 | 1.46% |
| 2026-01-09 | 39.00 | 39.27 | 38.59 | 38.92 | 38.56 | qfq | 1,543,912 | 60,121,190 | -0.28% |
| 2026-01-08 | 38.66 | 39.09 | 38.41 | 39.03 | 38.67 | qfq | 1,157,233 | 45,059,449 | 0.93% |
| 2026-01-07 | 38.49 | 39.16 | 38.30 | 38.67 | 38.31 | qfq | 1,268,019 | 49,080,908 | 0.47% |
| 2026-01-06 | 38.75 | 38.95 | 38.09 | 38.49 | 38.13 | qfq | 1,087,740 | 41,835,436 | 0.42% |
| 2026-01-05 | 37.33 | 38.59 | 37.33 | 38.33 | 37.97 | qfq | 1,415,433 | 53,981,481 | 2.35% |
| 2025-12-31 | 37.35 | 37.67 | 37.27 | 37.45 | 37.10 | qfq | 737,264 | 27,608,230 | 0.08% |
| 2025-12-30 | 37.21 | 37.80 | 37.21 | 37.42 | 37.07 | qfq | 591,664 | 22,155,032 | -0.56% |
| 2025-12-29 | 37.85 | 37.85 | 37.32 | 37.63 | 37.28 | qfq | 769,664 | 28,914,275 | 0.13% |
| 2025-12-26 | 37.89 | 38.00 | 37.37 | 37.58 | 37.23 | qfq | 1,177,631 | 44,310,977 | -0.84% |
| 2025-12-25 | 37.78 | 37.94 | 37.48 | 37.90 | 37.55 | qfq | 944,161 | 35,607,601 | 0.29% |
| 2025-12-24 | 37.48 | 37.85 | 37.07 | 37.79 | 37.44 | qfq | 1,184,857 | 44,511,764 | 1.12% |
| 2025-12-23 | 36.83 | 38.28 | 36.50 | 37.37 | 37.02 | qfq | 2,632,765 | 99,145,160 | 2.16% |
| 2025-12-22 | 36.31 | 36.67 | 35.93 | 36.58 | 36.24 | qfq | 655,990 | 23,969,532 | 0.77% |
| 2025-12-19 | 36.36 | 36.89 | 36.21 | 36.30 | 35.96 | qfq | 636,479 | 23,150,399 | 0.22% |
| 2025-12-18 | 35.64 | 36.59 | 35.64 | 36.22 | 35.88 | qfq | 522,618 | 18,976,998 | 0.89% |
| 2025-12-17 | 35.37 | 36.04 | 35.06 | 35.90 | 35.56 | qfq | 674,946 | 23,951,653 | 1.33% |
| 2025-12-16 | 36.13 | 36.35 | 35.18 | 35.43 | 35.10 | qfq | 742,837 | 26,385,819 | -1.94% |
| 2025-12-15 | 36.33 | 36.58 | 36.04 | 36.13 | 35.79 | qfq | 649,908 | 23,565,974 | -1.12% |
| 2025-12-12 | 36.24 | 36.69 | 35.80 | 36.54 | 36.20 | qfq | 835,148 | 30,351,088 | 0.47% |
| 2025-12-11 | 36.19 | 37.00 | 36.10 | 36.37 | 36.03 | qfq | 1,154,002 | 42,189,174 | 0.92% |
| 2025-12-10 | 35.73 | 36.20 | 35.45 | 36.04 | 35.70 | qfq | 509,848 | 18,288,698 | 0.87% |
| 2025-12-09 | 36.11 | 36.44 | 35.71 | 35.73 | 35.40 | qfq | 468,635 | 16,879,886 | -1.08% |
| 2025-12-08 | 35.31 | 36.14 | 35.31 | 36.12 | 35.78 | qfq | 734,891 | 26,390,822 | 2.21% |
| 2025-12-05 | 35.35 | 35.36 | 34.77 | 35.34 | 35.01 | qfq | 396,343 | 13,911,687 | 0.83% |
| 2025-12-04 | 35.29 | 35.39 | 34.65 | 35.05 | 34.72 | qfq | 465,651 | 16,326,546 | -0.34% |
| 2025-12-03 | 35.55 | 35.85 | 35.10 | 35.17 | 34.84 | qfq | 412,822 | 14,597,994 | -1.15% |
| 2025-12-02 | 35.65 | 35.88 | 35.42 | 35.58 | 35.25 | qfq | 434,126 | 15,446,477 | -0.89% |
| 2025-12-01 | 35.61 | 36.08 | 35.32 | 35.90 | 35.56 | qfq | 741,415 | 26,467,755 | 0.79% |
| 2025-11-28 | 35.17 | 35.75 | 35.17 | 35.62 | 35.29 | qfq | 532,771 | 18,934,362 | 0.94% |
| 2025-11-27 | 35.25 | 35.83 | 35.00 | 35.29 | 34.96 | qfq | 852,765 | 30,206,421 | -0.03% |
| 2025-11-26 | 35.85 | 35.86 | 35.19 | 35.30 | 34.97 | qfq | 746,283 | 26,461,444 | -1.23% |
| 2025-11-25 | 35.20 | 36.14 | 35.19 | 35.74 | 35.41 | qfq | 655,598 | 23,474,165 | 1.53% |
| 2025-11-24 | 34.79 | 35.49 | 34.43 | 35.20 | 34.87 | qfq | 680,311 | 23,790,608 | 2.27% |
| 2025-11-21 | 35.60 | 35.60 | 34.35 | 34.42 | 34.10 | qfq | 1,177,493 | 40,977,532 | -3.56% |
| 2025-11-20 | 35.85 | 36.24 | 35.38 | 35.69 | 35.36 | qfq | 735,660 | 26,286,130 | -0.22% |
| 2025-11-19 | 36.33 | 36.61 | 35.71 | 35.77 | 35.44 | qfq | 952,233 | 34,282,202 | -1.84% |
| 2025-11-18 | 36.44 | 36.72 | 36.20 | 36.44 | 36.10 | qfq | 718,508 | 26,159,497 | 0.00% |
| 2025-11-17 | 36.48 | 36.66 | 36.10 | 36.44 | 36.10 | qfq | 831,297 | 30,204,772 | -0.33% |
| 2025-11-14 | 36.88 | 37.21 | 36.39 | 36.56 | 36.22 | qfq | 896,867 | 33,000,867 | -1.08% |
| 2025-11-13 | 36.46 | 37.09 | 36.46 | 36.96 | 36.61 | qfq | 969,246 | 35,756,609 | 0.54% |
| 2025-11-12 | 37.27 | 37.27 | 36.46 | 36.76 | 36.42 | qfq | 1,191,556 | 43,785,325 | -1.05% |
| 2025-11-11 | 38.15 | 38.15 | 37.04 | 37.15 | 36.80 | qfq | 1,003,130 | 37,490,331 | -1.67% |
| 2025-11-10 | 38.28 | 38.41 | 37.41 | 37.78 | 37.43 | qfq | 1,364,624 | 51,568,956 | -1.31% |
| 2025-11-07 | 38.90 | 38.90 | 38.17 | 38.28 | 37.92 | qfq | 1,398,803 | 53,846,297 | -1.95% |
| 2025-11-06 | 39.23 | 39.48 | 38.73 | 39.04 | 38.68 | qfq | 1,191,140 | 46,517,429 | -0.41% |
| 2025-11-05 | 38.70 | 39.49 | 38.41 | 39.20 | 38.83 | qfq | 1,619,388 | 63,070,047 | -0.46% |
| 2025-11-04 | 40.28 | 40.83 | 38.91 | 39.38 | 39.01 | qfq | 2,546,211 | 101,215,743 | -0.30% |
| 2025-11-03 | 39.69 | 39.87 | 38.38 | 39.50 | 39.13 | qfq | 2,658,868 | 103,917,257 | -1.18% |
| 2025-10-31 | 39.65 | 40.54 | 39.09 | 39.97 | 39.60 | qfq | 3,464,032 | 138,541,026 | 1.34% |
| 2025-10-30 | 38.00 | 41.06 | 37.66 | 39.44 | 39.07 | qfq | 4,428,726 | 175,092,397 | 1.41% |
| 2025-10-29 | 38.58 | 39.39 | 38.33 | 38.89 | 38.53 | qfq | 2,257,562 | 87,451,290 | 0.62% |
| 2025-10-28 | 38.89 | 39.36 | 38.42 | 38.65 | 38.29 | qfq | 1,677,794 | 65,371,712 | -0.62% |
| 2025-10-27 | 38.97 | 39.08 | 38.30 | 38.89 | 38.53 | qfq | 1,684,521 | 65,201,422 | 0.62% |
| 2025-10-24 | 37.60 | 39.19 | 37.60 | 38.65 | 38.29 | qfq | 2,102,130 | 81,101,161 | 2.98% |
| 2025-10-23 | 36.15 | 37.74 | 36.08 | 37.53 | 37.18 | qfq | 1,891,371 | 69,756,685 | 3.36% |
| 2025-10-22 | 36.02 | 36.86 | 36.02 | 36.31 | 35.97 | qfq | 1,172,789 | 42,754,791 | -0.06% |
| 2025-10-21 | 36.59 | 36.99 | 35.81 | 36.33 | 35.99 | qfq | 2,021,802 | 73,253,375 | -1.06% |
| 2025-10-20 | 37.20 | 37.91 | 36.60 | 36.72 | 36.38 | qfq | 1,622,602 | 60,226,878 | 0.05% |
| 2025-10-17 | 39.00 | 39.00 | 36.68 | 36.70 | 36.36 | qfq | 2,684,550 | 101,466,731 | -6.59% |
| 2025-10-16 | 40.36 | 41.66 | 38.91 | 39.29 | 38.92 | qfq | 3,967,175 | 159,038,814 | -0.76% |
| 2025-10-15 | 37.90 | 40.60 | 36.90 | 39.59 | 39.22 | qfq | 3,319,988 | 129,767,132 | 4.46% |
| 2025-10-14 | 38.11 | 40.68 | 37.63 | 37.90 | 37.55 | qfq | 3,014,589 | 118,383,283 | -0.86% |
| 2025-10-13 | 35.30 | 38.30 | 35.26 | 38.23 | 37.87 | qfq | 1,759,800 | 65,842,215 | 0.66% |
| 2025-10-10 | 38.78 | 39.14 | 37.73 | 37.98 | 37.63 | qfq | 1,999,934 | 76,226,966 | -2.96% |
| 2025-10-09 | 37.60 | 39.51 | 37.49 | 39.14 | 38.77 | qfq | 2,473,226 | 96,220,080 | 3.85% |
| 2025-09-30 | 37.38 | 38.17 | 37.38 | 37.69 | 37.34 | qfq | 1,172,388 | 44,341,002 | 0.88% |
| 2025-09-29 | 37.45 | 37.93 | 36.95 | 37.36 | 37.01 | qfq | 1,257,276 | 46,943,897 | -0.80% |
| 2025-09-26 | 38.89 | 38.89 | 37.66 | 37.66 | 37.31 | qfq | 1,477,816 | 56,496,226 | -3.16% |
| 2025-09-25 | 38.07 | 39.24 | 37.91 | 38.89 | 38.53 | qfq | 2,384,657 | 92,318,913 | 2.69% |
| 2025-09-24 | 36.01 | 37.93 | 35.85 | 37.87 | 37.52 | qfq | 2,725,205 | 101,404,842 | 4.93% |
| 2025-09-23 | 37.47 | 38.00 | 35.06 | 36.09 | 35.75 | qfq | 3,347,184 | 120,810,467 | -5.40% |
| 2025-09-22 | 37.82 | 38.78 | 37.82 | 38.15 | 37.79 | qfq | 1,225,312 | 46,858,011 | 0.53% |
| 2025-09-19 | 38.80 | 39.06 | 37.81 | 37.95 | 37.60 | qfq | 1,694,055 | 65,234,889 | -1.27% |
| 2025-09-18 | 39.00 | 39.61 | 38.03 | 38.44 | 38.08 | qfq | 2,272,336 | 88,669,994 | -1.84% |
| 2025-09-17 | 38.98 | 39.59 | 38.61 | 39.16 | 38.79 | qfq | 2,034,270 | 79,495,879 | 0.46% |
| 2025-09-16 | 38.14 | 39.04 | 37.91 | 38.98 | 38.62 | qfq | 1,677,811 | 64,601,809 | 2.23% |
| 2025-09-15 | 38.00 | 38.57 | 37.93 | 38.13 | 37.77 | qfq | 1,309,620 | 50,145,214 | 0.03% |
| 2025-09-12 | 38.64 | 38.64 | 37.91 | 38.12 | 37.76 | qfq | 1,403,686 | 53,717,074 | -0.47% |
| 2025-09-11 | 37.30 | 38.34 | 37.00 | 38.30 | 37.94 | qfq | 1,961,438 | 74,226,880 | 3.15% |
| 2025-09-10 | 37.02 | 37.46 | 36.90 | 37.13 | 36.78 | qfq | 966,958 | 35,995,595 | 0.16% |
| 2025-09-09 | 37.73 | 37.87 | 36.67 | 37.07 | 36.72 | qfq | 1,416,123 | 52,757,360 | -2.47% |
| 2025-09-08 | 37.06 | 38.50 | 37.04 | 38.01 | 37.66 | qfq | 1,984,709 | 74,833,726 | 1.88% |
| 2025-09-05 | 36.46 | 37.34 | 36.27 | 37.31 | 36.96 | qfq | 2,132,039 | 78,900,125 | 3.29% |
| 2025-09-04 | 37.20 | 37.66 | 35.66 | 36.12 | 35.78 | qfq | 2,242,149 | 82,096,627 | -3.50% |
| 2025-09-03 | 38.00 | 38.28 | 37.38 | 37.43 | 37.08 | qfq | 1,718,354 | 64,968,692 | -0.72% |
| 2025-09-02 | 39.11 | 39.15 | 37.33 | 37.70 | 37.35 | qfq | 2,747,580 | 104,396,226 | -3.83% |
| 2025-09-01 | 38.62 | 39.73 | 38.62 | 39.20 | 38.83 | qfq | 2,437,646 | 95,591,971 | 1.42% |
| 2025-08-29 | 38.68 | 38.80 | 37.90 | 38.65 | 38.29 | qfq | 2,353,044 | 90,461,479 | 0.73% |
| 2025-08-28 | 38.56 | 38.90 | 37.17 | 38.37 | 38.01 | qfq | 3,934,664 | 149,871,889 | -0.49% |
| 2025-08-27 | 39.03 | 39.93 | 38.50 | 38.56 | 38.20 | qfq | 4,543,552 | 178,555,503 | -1.18% |
| 2025-08-26 | 39.21 | 39.53 | 38.86 | 39.02 | 38.66 | qfq | 3,173,618 | 124,468,633 | -0.94% |
| 2025-08-25 | 39.30 | 39.75 | 38.89 | 39.39 | 39.02 | qfq | 3,841,910 | 151,023,722 | 0.72% |
| 2025-08-22 | 38.32 | 39.14 | 38.07 | 39.11 | 38.74 | qfq | 3,819,143 | 148,289,013 | 2.11% |
| 2025-08-21 | 39.20 | 39.50 | 38.28 | 38.30 | 37.94 | qfq | 3,595,698 | 139,195,290 | -2.35% |
| 2025-08-20 | 39.45 | 39.48 | 38.28 | 39.22 | 38.85 | qfq | 3,824,279 | 148,710,190 | -0.98% |
| 2025-08-19 | 40.11 | 40.29 | 39.25 | 39.61 | 39.24 | qfq | 3,895,384 | 154,085,151 | -1.42% |
| 2025-08-18 | 40.43 | 41.18 | 39.86 | 40.18 | 39.80 | qfq | 4,256,350 | 172,118,266 | -0.30% |
| 2025-08-15 | 39.47 | 40.50 | 39.00 | 40.30 | 39.92 | qfq | 3,668,190 | 146,031,031 | 1.64% |
| 2025-08-14 | 42.99 | 43.00 | 39.44 | 39.65 | 39.28 | qfq | 7,045,661 | 283,893,150 | -12.10% |
| 2025-08-13 | 42.80 | 45.11 | 42.42 | 45.11 | 44.69 | qfq | 2,400,816 | 104,648,925 | 6.17% |
| 2025-08-12 | 42.23 | 43.21 | 41.60 | 42.49 | 42.09 | qfq | 2,018,387 | 85,181,707 | 0.71% |
| 2025-08-11 | 40.98 | 42.70 | 40.98 | 42.19 | 41.80 | qfq | 1,863,526 | 78,277,995 | 2.98% |
| 2025-08-08 | 40.65 | 41.40 | 40.53 | 40.97 | 40.59 | qfq | 1,481,581 | 60,674,515 | -0.02% |
| 2025-08-07 | 41.00 | 41.25 | 40.53 | 40.98 | 40.60 | qfq | 1,442,801 | 58,894,963 | -0.41% |
| 2025-08-06 | 39.43 | 41.46 | 39.36 | 41.15 | 40.77 | qfq | 2,441,248 | 99,189,276 | 3.78% |
| 2025-08-05 | 39.90 | 40.12 | 38.81 | 39.65 | 39.28 | qfq | 2,347,009 | 92,278,125 | -1.34% |
| 2025-08-04 | 38.11 | 40.50 | 38.11 | 40.19 | 39.81 | qfq | 3,106,323 | 122,569,171 | 3.66% |
| 2025-08-01 | 37.30 | 39.09 | 37.18 | 38.77 | 38.41 | qfq | 2,256,124 | 86,664,766 | 3.66% |
| 2025-07-31 | 37.01 | 38.08 | 36.75 | 37.40 | 37.05 | qfq | 2,141,738 | 80,113,952 | 0.81% |
| 2025-07-30 | 37.42 | 37.66 | 36.70 | 37.10 | 36.75 | qfq | 1,305,394 | 48,452,248 | -0.99% |
| 2025-07-29 | 37.10 | 37.64 | 36.81 | 37.47 | 37.12 | qfq | 1,364,494 | 50,807,453 | 1.16% |
| 2025-07-28 | 37.06 | 37.65 | 36.74 | 37.04 | 36.69 | qfq | 2,068,557 | 76,699,212 | 0.60% |
| 2025-07-25 | 34.84 | 36.90 | 34.84 | 36.82 | 36.48 | qfq | 2,399,995 | 86,632,428 | 5.56% |
| 2025-07-24 | 34.64 | 35.13 | 34.50 | 34.88 | 34.55 | qfq | 955,257 | 33,318,426 | 0.75% |
| 2025-07-23 | 34.59 | 35.00 | 34.42 | 34.62 | 34.30 | qfq | 953,113 | 33,098,972 | 0.17% |
| 2025-07-22 | 34.63 | 34.84 | 34.41 | 34.56 | 34.24 | qfq | 1,100,404 | 38,051,717 | -0.37% |
| 2025-07-21 | 35.00 | 35.40 | 34.30 | 34.69 | 34.37 | qfq | 1,204,909 | 41,769,953 | -0.40% |
| 2025-07-18 | 35.00 | 35.19 | 34.56 | 34.83 | 34.50 | qfq | 881,012 | 30,656,513 | -0.14% |
| 2025-07-17 | 34.50 | 35.25 | 34.33 | 34.88 | 34.55 | qfq | 1,682,811 | 58,791,756 | 1.13% |
| 2025-07-16 | 36.31 | 36.80 | 34.32 | 34.49 | 34.17 | qfq | 3,152,523 | 111,083,469 | -5.56% |
| 2025-07-15 | 35.93 | 36.80 | 35.72 | 36.52 | 36.18 | qfq | 1,246,832 | 45,330,247 | 1.36% |
| 2025-07-14 | 36.11 | 36.60 | 35.85 | 36.03 | 35.69 | qfq | 843,877 | 30,506,426 | 0.36% |
| 2025-07-11 | 35.43 | 36.25 | 35.22 | 35.90 | 35.56 | qfq | 996,544 | 35,650,491 | 1.36% |
| 2025-07-10 | 35.71 | 36.26 | 35.08 | 35.42 | 35.09 | qfq | 831,101 | 29,461,330 | -0.98% |
| 2025-07-09 | 36.97 | 36.97 | 35.72 | 35.77 | 35.44 | qfq | 1,073,035 | 38,822,887 | -2.27% |
| 2025-07-08 | 36.64 | 36.95 | 36.23 | 36.60 | 36.26 | qfq | 1,051,605 | 38,488,485 | 0.19% |
| 2025-07-07 | 36.52 | 36.88 | 36.19 | 36.53 | 36.19 | qfq | 748,051 | 27,315,460 | 0.55% |
| 2025-07-04 | 36.55 | 36.80 | 36.04 | 36.33 | 35.99 | qfq | 808,314 | 29,383,137 | -0.87% |
| 2025-07-03 | 37.20 | 37.50 | 36.21 | 36.65 | 36.31 | qfq | 1,155,730 | 42,398,160 | 0.19% |
| 2025-07-02 | 37.61 | 37.90 | 36.50 | 36.58 | 36.24 | qfq | 1,123,223 | 41,544,026 | -3.61% |
| 2025-07-01 | 37.18 | 38.88 | 36.69 | 37.95 | 37.60 | qfq | 2,227,515 | 85,060,892 | 2.65% |
| 2025-06-30 | 36.43 | 36.99 | 35.90 | 36.97 | 36.62 | qfq | 1,607,786 | 58,511,314 | 2.13% |
| 2025-06-27 | 36.22 | 36.66 | 35.91 | 36.20 | 35.86 | qfq | 1,053,413 | 38,223,100 | 0.06% |
| 2025-06-26 | 34.70 | 36.63 | 34.54 | 36.18 | 35.84 | qfq | 2,474,953 | 88,664,930 | 3.73% |
| 2025-06-25 | 34.96 | 35.14 | 34.30 | 34.88 | 34.55 | qfq | 915,569 | 31,730,562 | 0.63% |
| 2025-06-24 | 33.69 | 34.78 | 33.69 | 34.66 | 34.34 | qfq | 897,830 | 30,931,289 | 2.15% |
| 2025-06-23 | 33.10 | 34.19 | 33.10 | 33.93 | 33.61 | qfq | 1,112,413 | 37,648,076 | 2.17% |
| 2025-06-20 | 33.80 | 34.13 | 33.08 | 33.21 | 32.90 | qfq | 799,816 | 26,753,566 | -0.54% |
| 2025-06-19 | 33.58 | 34.43 | 33.20 | 33.39 | 33.08 | qfq | 1,115,911 | 37,719,965 | -1.27% |
| 2025-06-18 | 34.02 | 34.29 | 33.02 | 33.82 | 33.50 | qfq | 1,578,938 | 53,039,198 | -0.88% |
| 2025-06-17 | 34.50 | 34.86 | 33.85 | 34.12 | 33.80 | qfq | 701,319 | 24,052,300 | -1.59% |
| 2025-06-16 | 34.16 | 34.93 | 33.69 | 34.67 | 34.35 | qfq | 1,278,275 | 44,125,770 | 2.36% |
| 2025-06-13 | 34.10 | 34.44 | 33.70 | 33.87 | 33.55 | qfq | 1,160,991 | 39,508,611 | -0.91% |
| 2025-06-12 | 34.80 | 35.09 | 33.82 | 34.18 | 33.86 | qfq | 1,555,561 | 53,441,586 | -1.67% |
| 2025-06-11 | 34.90 | 35.30 | 34.70 | 34.76 | 34.44 | qfq | 973,555 | 33,969,014 | -0.69% |
| 2025-06-10 | 36.20 | 37.04 | 34.78 | 35.00 | 34.67 | qfq | 1,910,244 | 68,030,043 | -4.11% |
| 2025-06-09 | 35.22 | 36.54 | 35.00 | 36.50 | 36.16 | qfq | 1,686,511 | 60,476,823 | 4.79% |
| 2025-06-06 | 35.80 | 35.80 | 34.55 | 34.83 | 34.50 | qfq | 1,173,410 | 40,893,161 | -2.95% |
| 2025-06-05 | 34.40 | 36.35 | 34.34 | 35.89 | 35.05 | qfq | 1,849,086 | 65,646,023 | 3.85% |
| 2025-06-04 | 34.38 | 35.14 | 34.31 | 34.56 | 33.75 | qfq | 1,124,173 | 38,967,799 | 0.00% |
| 2025-06-03 | 34.60 | 34.95 | 34.37 | 34.56 | 33.75 | qfq | 997,931 | 34,520,957 | -0.06% |
| 2025-05-30 | 34.98 | 34.98 | 34.15 | 34.58 | 33.77 | qfq | 1,110,901 | 38,196,407 | -1.06% |
| 2025-05-29 | 34.35 | 35.39 | 34.35 | 34.95 | 34.13 | qfq | 1,086,921 | 37,886,790 | 1.07% |
| 2025-05-28 | 34.57 | 35.38 | 34.38 | 34.58 | 33.77 | qfq | 735,654 | 25,589,231 | 0.38% |
| 2025-05-27 | 34.61 | 34.70 | 34.15 | 34.45 | 33.64 | qfq | 699,465 | 24,070,352 | -0.46% |
| 2025-05-26 | 34.51 | 35.12 | 34.30 | 34.61 | 33.80 | qfq | 764,827 | 26,477,460 | -0.23% |
| 2025-05-23 | 34.63 | 35.44 | 34.32 | 34.69 | 33.88 | qfq | 1,052,437 | 36,884,099 | 0.09% |
| 2025-05-22 | 35.85 | 36.16 | 34.65 | 34.66 | 33.85 | qfq | 1,429,275 | 50,270,109 | -2.50% |
| 2025-05-21 | 36.30 | 36.56 | 35.50 | 35.55 | 34.72 | qfq | 824,043 | 29,459,016 | -2.07% |
| 2025-05-20 | 35.80 | 36.69 | 35.80 | 36.30 | 35.45 | qfq | 894,165 | 32,459,630 | 0.06% |
| 2025-05-19 | 36.57 | 36.65 | 35.73 | 36.28 | 35.43 | qfq | 1,103,055 | 39,774,437 | -1.41% |
| 2025-05-16 | 35.49 | 37.79 | 35.49 | 36.80 | 35.94 | qfq | 2,177,347 | 80,541,809 | 2.65% |
| 2025-05-15 | 35.69 | 35.95 | 35.16 | 35.85 | 35.01 | qfq | 1,249,513 | 44,483,578 | 0.73% |
| 2025-05-14 | 36.30 | 36.60 | 35.33 | 35.59 | 34.76 | qfq | 1,871,727 | 66,995,828 | -2.41% |
| 2025-05-13 | 37.81 | 37.81 | 36.31 | 36.47 | 35.62 | qfq | 2,050,736 | 75,506,995 | -2.98% |
| 2025-05-12 | 36.62 | 37.97 | 35.81 | 37.59 | 36.71 | qfq | 2,586,036 | 96,179,207 | 2.96% |
| 2025-05-09 | 36.51 | 37.50 | 35.80 | 36.51 | 35.66 | qfq | 1,933,243 | 70,896,133 | 0.03% |
| 2025-05-08 | 36.00 | 38.00 | 36.00 | 36.50 | 35.65 | qfq | 2,846,644 | 105,604,480 | 0.05% |
| 2025-05-07 | 36.66 | 37.27 | 35.86 | 36.48 | 35.63 | qfq | 2,087,932 | 76,161,883 | -0.49% |
| 2025-05-06 | 35.00 | 36.79 | 34.43 | 36.66 | 35.80 | qfq | 3,860,928 | 137,978,688 | 5.41% |
| 2025-04-30 | 35.76 | 36.34 | 34.70 | 34.78 | 33.97 | qfq | 2,697,264 | 95,071,089 | -3.52% |
| 2025-04-29 | 36.60 | 36.78 | 35.85 | 36.05 | 35.21 | qfq | 2,182,630 | 79,168,872 | -1.02% |
| 2025-04-28 | 35.61 | 37.49 | 35.38 | 36.42 | 35.57 | qfq | 4,238,174 | 153,690,834 | 1.34% |
| 2025-04-25 | 35.26 | 36.75 | 34.71 | 35.94 | 35.10 | qfq | 5,498,870 | 196,261,356 | 2.02% |
| 2025-04-24 | 34.00 | 35.50 | 34.00 | 35.23 | 34.41 | qfq | 7,097,709 | 247,989,094 | 9.58% |
| 2025-04-23 | 31.82 | 32.52 | 31.10 | 32.15 | 31.40 | qfq | 1,943,137 | 61,437,692 | 1.13% |
| 2025-04-22 | 31.16 | 32.06 | 31.03 | 31.79 | 31.05 | qfq | 1,603,460 | 50,866,974 | 1.73% |
| 2025-04-21 | 31.34 | 31.60 | 30.88 | 31.25 | 30.52 | qfq | 1,212,227 | 38,020,465 | -0.35% |
| 2025-04-18 | 31.09 | 31.58 | 30.67 | 31.36 | 30.63 | qfq | 1,355,261 | 42,062,572 | 0.87% |
| 2025-04-17 | 30.96 | 32.22 | 30.50 | 31.09 | 30.36 | qfq | 2,664,277 | 84,005,840 | 0.39% |
| 2025-04-16 | 31.61 | 32.50 | 30.51 | 30.97 | 30.24 | qfq | 2,699,830 | 84,612,575 | -3.34% |
| 2025-04-15 | 30.48 | 32.23 | 30.48 | 32.04 | 31.29 | qfq | 3,573,601 | 112,933,612 | 3.59% |
| 2025-04-14 | 29.95 | 31.30 | 29.50 | 30.93 | 30.21 | qfq | 5,121,374 | 156,610,081 | 7.21% |
| 2025-04-11 | 26.30 | 30.16 | 26.12 | 28.85 | 28.17 | qfq | 3,930,076 | 112,495,329 | 9.65% |
| 2025-04-10 | 26.46 | 27.48 | 26.13 | 26.31 | 25.69 | qfq | 1,807,948 | 48,398,180 | 0.88% |
| 2025-04-09 | 23.97 | 26.30 | 23.03 | 26.08 | 25.47 | qfq | 2,362,933 | 59,296,603 | 6.02% |
| 2025-04-08 | 25.68 | 26.17 | 24.07 | 24.60 | 24.02 | qfq | 1,911,683 | 47,586,867 | -1.48% |
| 2025-04-07 | 26.31 | 27.49 | 24.53 | 24.97 | 24.39 | qfq | 2,131,856 | 55,405,238 | -13.21% |
| 2025-04-03 | 29.01 | 29.72 | 28.40 | 28.77 | 28.10 | qfq | 1,342,999 | 39,016,073 | -1.41% |
| 2025-04-02 | 28.90 | 29.54 | 28.66 | 29.18 | 28.50 | qfq | 720,140 | 21,071,873 | 0.79% |
| 2025-04-01 | 28.71 | 29.30 | 28.63 | 28.95 | 28.27 | qfq | 705,103 | 20,460,801 | 0.94% |
| 2025-03-31 | 28.66 | 28.97 | 28.21 | 28.68 | 28.01 | qfq | 1,185,606 | 33,921,279 | -1.31% |
| 2025-03-28 | 29.70 | 29.73 | 28.92 | 29.06 | 28.38 | qfq | 821,809 | 24,063,526 | -0.21% |
| 2025-03-27 | 28.80 | 29.65 | 28.33 | 29.12 | 28.44 | qfq | 1,033,277 | 30,052,244 | 0.73% |
| 2025-03-26 | 28.82 | 29.39 | 28.80 | 28.91 | 28.23 | qfq | 959,332 | 27,890,264 | 0.31% |
| 2025-03-25 | 29.22 | 29.74 | 28.82 | 28.82 | 28.15 | qfq | 965,221 | 28,237,989 | -1.34% |
| 2025-03-24 | 29.80 | 29.97 | 28.71 | 29.21 | 28.53 | qfq | 1,219,663 | 35,781,378 | -1.25% |
| 2025-03-21 | 30.24 | 30.42 | 29.55 | 29.58 | 28.89 | qfq | 899,061 | 26,866,046 | -2.54% |
| 2025-03-20 | 30.92 | 30.92 | 30.10 | 30.35 | 29.64 | qfq | 1,133,874 | 34,578,178 | -1.84% |
| 2025-03-19 | 31.16 | 31.41 | 30.75 | 30.92 | 30.20 | qfq | 716,713 | 22,254,141 | -1.18% |
| 2025-03-18 | 31.06 | 31.46 | 30.97 | 31.29 | 30.56 | qfq | 666,230 | 20,761,440 | 0.74% |
| 2025-03-17 | 31.30 | 31.58 | 30.79 | 31.06 | 30.33 | qfq | 808,926 | 25,117,958 | 0.49% |
| 2025-03-14 | 30.30 | 31.07 | 30.12 | 30.91 | 30.19 | qfq | 1,005,468 | 30,836,396 | 1.21% |
| 2025-03-13 | 31.04 | 31.26 | 30.23 | 30.54 | 29.82 | qfq | 934,700 | 28,698,605 | -2.55% |
| 2025-03-12 | 31.30 | 31.63 | 31.04 | 31.34 | 30.61 | qfq | 890,483 | 27,920,373 | 0.00% |
| 2025-03-11 | 30.80 | 31.44 | 30.67 | 31.34 | 30.61 | qfq | 1,161,020 | 36,028,437 | 0.67% |
| 2025-03-10 | 31.63 | 31.67 | 30.82 | 31.13 | 30.40 | qfq | 1,757,417 | 54,822,691 | -1.58% |
| 2025-03-07 | 31.54 | 32.18 | 31.10 | 31.63 | 30.89 | qfq | 1,215,796 | 38,399,693 | 0.51% |
| 2025-03-06 | 31.70 | 31.83 | 31.31 | 31.47 | 30.73 | qfq | 1,408,208 | 44,429,561 | 0.74% |
| 2025-03-05 | 31.16 | 31.29 | 30.63 | 31.24 | 30.51 | qfq | 1,030,632 | 31,918,505 | 0.19% |
| 2025-03-04 | 30.59 | 31.59 | 30.57 | 31.18 | 30.45 | qfq | 1,496,775 | 46,572,884 | 1.63% |
| 2025-03-03 | 30.65 | 31.50 | 30.35 | 30.68 | 29.96 | qfq | 1,427,650 | 44,223,834 | 0.10% |
| 2025-02-28 | 32.36 | 32.36 | 30.36 | 30.65 | 29.93 | qfq | 2,632,431 | 81,523,951 | -5.11% |
| 2025-02-27 | 32.20 | 32.57 | 31.60 | 32.30 | 31.54 | qfq | 2,213,777 | 71,030,533 | -0.19% |
| 2025-02-26 | 31.39 | 32.88 | 31.16 | 32.36 | 31.60 | qfq | 2,641,715 | 85,035,307 | 3.12% |
| 2025-02-25 | 30.41 | 31.80 | 30.30 | 31.38 | 30.65 | qfq | 1,872,588 | 58,382,673 | 1.92% |
| 2025-02-24 | 31.01 | 31.36 | 30.35 | 30.79 | 30.07 | qfq | 2,201,437 | 67,980,670 | -0.84% |
| 2025-02-21 | 29.40 | 31.56 | 29.00 | 31.05 | 30.32 | qfq | 3,534,641 | 107,705,399 | 5.33% |
| 2025-02-20 | 29.35 | 29.95 | 29.25 | 29.48 | 28.79 | qfq | 2,662,451 | 78,811,009 | 0.89% |
| 2025-02-19 | 27.98 | 29.24 | 27.80 | 29.22 | 28.54 | qfq | 2,449,506 | 70,624,090 | 5.56% |
| 2025-02-18 | 28.45 | 28.74 | 27.52 | 27.68 | 27.03 | qfq | 1,543,260 | 43,524,490 | -2.57% |
| 2025-02-17 | 28.29 | 28.69 | 28.02 | 28.41 | 27.74 | qfq | 1,313,103 | 37,224,211 | 0.42% |
| 2025-02-14 | 27.91 | 28.38 | 27.82 | 28.29 | 27.63 | qfq | 1,147,291 | 32,290,663 | 1.36% |
| 2025-02-13 | 28.66 | 28.71 | 27.85 | 27.91 | 27.26 | qfq | 1,491,425 | 41,991,163 | -2.68% |
| 2025-02-12 | 28.09 | 28.69 | 27.84 | 28.68 | 28.01 | qfq | 1,713,452 | 48,621,460 | 2.25% |
| 2025-02-11 | 28.60 | 28.61 | 27.90 | 28.05 | 27.39 | qfq | 1,578,840 | 44,311,646 | -1.51% |
| 2025-02-10 | 28.68 | 29.34 | 28.13 | 28.48 | 27.81 | qfq | 3,322,797 | 95,116,934 | -0.11% |
| 2025-02-07 | 28.60 | 29.16 | 28.17 | 28.51 | 27.84 | qfq | 2,560,606 | 73,572,076 | -1.01% |
| 2025-02-06 | 28.08 | 29.08 | 28.06 | 28.80 | 28.13 | qfq | 1,882,967 | 54,260,666 | 1.41% |
| 2025-02-05 | 28.25 | 28.47 | 28.01 | 28.40 | 27.74 | qfq | 718,236 | 20,320,149 | 1.39% |
| 2025-01-27 | 29.28 | 29.28 | 28.01 | 28.01 | 27.35 | qfq | 808,728 | 23,011,111 | -3.21% |
| 2025-01-24 | 28.36 | 28.94 | 28.24 | 28.94 | 28.26 | qfq | 762,227 | 21,883,447 | 2.08% |
| 2025-01-23 | 28.38 | 28.98 | 28.01 | 28.35 | 27.69 | qfq | 749,773 | 21,430,334 | 0.71% |
| 2025-01-22 | 28.27 | 28.60 | 27.94 | 28.15 | 27.49 | qfq | 457,398 | 12,896,166 | -0.71% |
| 2025-01-21 | 28.13 | 28.61 | 27.92 | 28.35 | 27.69 | qfq | 741,524 | 20,919,360 | 0.78% |
| 2025-01-20 | 28.26 | 28.66 | 28.00 | 28.13 | 27.47 | qfq | 754,281 | 21,305,537 | 0.18% |
| 2025-01-17 | 27.98 | 28.47 | 27.80 | 28.08 | 27.42 | qfq | 992,991 | 27,951,500 | 1.78% |
| 2025-01-16 | 27.53 | 28.03 | 27.20 | 27.59 | 26.94 | qfq | 532,648 | 14,723,838 | 0.11% |
| 2025-01-15 | 27.58 | 27.80 | 27.22 | 27.56 | 26.91 | qfq | 593,323 | 16,358,683 | 0.07% |
| 2025-01-14 | 26.40 | 27.60 | 26.40 | 27.54 | 26.90 | qfq | 963,759 | 26,199,234 | 4.95% |
| 2025-01-13 | 26.08 | 26.49 | 25.76 | 26.24 | 25.63 | qfq | 467,453 | 12,248,177 | 0.61% |
| 2025-01-10 | 26.50 | 27.10 | 26.05 | 26.08 | 25.47 | qfq | 672,390 | 17,894,667 | -2.29% |
| 2025-01-09 | 26.28 | 26.90 | 26.16 | 26.69 | 26.07 | qfq | 628,138 | 16,762,983 | 0.83% |
| 2025-01-08 | 26.31 | 26.87 | 25.53 | 26.47 | 25.85 | qfq | 869,527 | 22,763,850 | -0.34% |
| 2025-01-07 | 26.03 | 26.60 | 25.81 | 26.56 | 25.94 | qfq | 799,597 | 20,992,754 | 1.49% |
| 2025-01-06 | 26.42 | 26.77 | 25.81 | 26.17 | 25.56 | qfq | 778,106 | 20,407,627 | -0.95% |
| 2025-01-03 | 27.42 | 27.55 | 26.26 | 26.42 | 25.80 | qfq | 1,019,416 | 27,343,110 | -2.87% |
| 2025-01-02 | 28.21 | 28.21 | 27.00 | 27.20 | 26.56 | qfq | 1,400,669 | 38,573,930 | -2.96% |
| 2024-12-31 | 29.54 | 29.54 | 28.00 | 28.03 | 27.37 | qfq | 1,307,827 | 37,188,698 | -3.58% |
| 2024-12-30 | 29.35 | 30.10 | 28.91 | 29.07 | 28.39 | qfq | 1,467,760 | 43,118,087 | -1.96% |
| 2024-12-27 | 30.80 | 31.28 | 29.61 | 29.65 | 28.96 | qfq | 1,595,803 | 48,453,998 | -0.54% |
| 2024-12-26 | 29.43 | 29.88 | 28.83 | 29.81 | 29.11 | qfq | 942,014 | 27,845,218 | 2.40% |
| 2024-12-25 | 29.52 | 29.52 | 28.33 | 29.11 | 28.43 | qfq | 852,772 | 24,719,008 | -1.59% |
| 2024-12-24 | 29.00 | 29.62 | 28.90 | 29.58 | 28.89 | qfq | 884,705 | 25,984,741 | 2.49% |
| 2024-12-23 | 30.23 | 30.34 | 28.81 | 28.86 | 28.18 | qfq | 1,589,291 | 46,543,342 | -4.44% |
| 2024-12-20 | 29.69 | 30.74 | 29.41 | 30.20 | 29.49 | qfq | 1,596,545 | 48,264,098 | 2.06% |
| 2024-12-19 | 29.72 | 30.09 | 29.40 | 29.59 | 28.90 | qfq | 1,257,250 | 37,312,826 | -1.47% |
| 2024-12-18 | 30.17 | 30.54 | 29.70 | 30.03 | 29.33 | qfq | 784,549 | 23,625,104 | -0.50% |
| 2024-12-17 | 30.62 | 30.94 | 30.00 | 30.18 | 29.47 | qfq | 914,970 | 27,785,509 | -2.33% |
| 2024-12-16 | 31.68 | 31.72 | 30.60 | 30.90 | 30.18 | qfq | 716,248 | 22,247,261 | -2.31% |
| 2024-12-13 | 32.01 | 32.17 | 31.40 | 31.63 | 30.89 | qfq | 1,114,674 | 35,443,758 | -1.31% |
| 2024-12-12 | 32.95 | 33.71 | 31.80 | 32.05 | 31.30 | qfq | 2,009,957 | 65,132,192 | -2.49% |
| 2024-12-11 | 32.20 | 32.88 | 31.75 | 32.87 | 32.10 | qfq | 1,772,078 | 57,452,108 | 2.08% |
| 2024-12-10 | 32.52 | 33.01 | 32.14 | 32.20 | 31.45 | qfq | 1,895,101 | 61,712,678 | 1.87% |
| 2024-12-09 | 31.80 | 32.56 | 31.14 | 31.61 | 30.87 | qfq | 1,857,350 | 58,923,564 | -0.88% |
| 2024-12-06 | 31.50 | 32.98 | 31.46 | 31.89 | 31.14 | qfq | 3,433,098 | 110,155,916 | 4.25% |
| 2024-12-05 | 29.41 | 30.70 | 29.41 | 30.59 | 29.87 | qfq | 1,244,141 | 37,657,290 | 4.01% |
| 2024-12-04 | 29.87 | 30.36 | 29.27 | 29.41 | 28.72 | qfq | 792,506 | 23,618,362 | -2.36% |
| 2024-12-03 | 30.03 | 30.34 | 29.63 | 30.12 | 29.41 | qfq | 764,615 | 22,900,828 | -0.23% |
| 2024-12-02 | 29.96 | 30.79 | 29.68 | 30.19 | 29.48 | qfq | 1,252,467 | 38,015,249 | 1.17% |
| 2024-11-29 | 29.41 | 30.28 | 28.90 | 29.84 | 29.14 | qfq | 1,081,576 | 32,041,287 | 1.46% |
| 2024-11-28 | 29.37 | 30.01 | 29.22 | 29.41 | 28.72 | qfq | 749,224 | 22,174,934 | -0.84% |
| 2024-11-27 | 28.87 | 29.67 | 28.16 | 29.66 | 28.97 | qfq | 667,718 | 19,327,969 | 2.77% |
| 2024-11-26 | 28.74 | 29.30 | 28.63 | 28.86 | 28.18 | qfq | 678,735 | 19,670,005 | -0.35% |
| 2024-11-25 | 28.99 | 29.48 | 28.30 | 28.96 | 28.28 | qfq | 852,139 | 24,481,545 | -0.10% |
| 2024-11-22 | 30.77 | 31.06 | 28.88 | 28.99 | 28.31 | qfq | 1,374,335 | 41,175,281 | -6.18% |
| 2024-11-21 | 30.92 | 31.37 | 30.38 | 30.90 | 30.18 | qfq | 727,275 | 22,535,921 | -0.74% |
| 2024-11-20 | 31.07 | 31.44 | 30.85 | 31.13 | 30.40 | qfq | 753,400 | 23,470,552 | 0.13% |
| 2024-11-19 | 30.42 | 31.15 | 30.10 | 31.09 | 30.36 | qfq | 831,359 | 25,565,453 | 3.36% |
| 2024-11-18 | 30.62 | 31.38 | 29.75 | 30.08 | 29.38 | qfq | 1,450,413 | 44,167,691 | -1.73% |
| 2024-11-15 | 31.80 | 32.28 | 30.30 | 30.61 | 29.89 | qfq | 1,642,141 | 51,583,074 | -4.46% |
| 2024-11-14 | 33.78 | 33.98 | 32.00 | 32.04 | 31.29 | qfq | 1,771,501 | 58,178,638 | -4.13% |
| 2024-11-13 | 33.19 | 33.64 | 32.60 | 33.42 | 32.64 | qfq | 1,812,071 | 60,048,191 | -0.62% |
| 2024-11-12 | 35.00 | 35.22 | 33.12 | 33.63 | 32.84 | qfq | 3,345,875 | 114,385,965 | -4.35% |
| 2024-11-11 | 32.88 | 35.22 | 32.80 | 35.16 | 34.34 | qfq | 3,872,460 | 132,346,209 | 6.97% |
| 2024-11-08 | 32.60 | 34.19 | 32.58 | 32.87 | 32.10 | qfq | 2,763,913 | 91,476,309 | 1.95% |
| 2024-11-07 | 31.70 | 32.43 | 31.20 | 32.24 | 31.49 | qfq | 1,896,790 | 60,749,803 | 1.38% |
| 2024-11-06 | 31.62 | 32.16 | 31.00 | 31.80 | 31.06 | qfq | 2,236,021 | 70,803,732 | 0.63% |
| 2024-11-05 | 31.21 | 31.99 | 30.93 | 31.60 | 30.86 | qfq | 2,093,477 | 66,110,762 | 0.93% |
| 2024-11-04 | 29.51 | 31.64 | 29.51 | 31.31 | 30.58 | qfq | 1,851,017 | 57,474,471 | 4.79% |
| 2024-11-01 | 32.08 | 32.12 | 29.88 | 29.88 | 29.18 | qfq | 1,840,126 | 56,616,766 | -6.33% |
| 2024-10-31 | 30.21 | 32.38 | 29.66 | 31.90 | 31.15 | qfq | 2,846,639 | 88,293,024 | 2.90% |
| 2024-10-30 | 30.49 | 31.18 | 30.07 | 31.00 | 30.27 | qfq | 1,610,870 | 49,284,277 | 1.37% |
| 2024-10-29 | 30.36 | 31.99 | 30.36 | 30.58 | 29.86 | qfq | 1,852,822 | 57,883,907 | 1.39% |
| 2024-10-28 | 30.28 | 30.31 | 29.38 | 30.16 | 29.45 | qfq | 1,254,062 | 37,394,124 | 0.10% |
| 2024-10-25 | 29.78 | 30.70 | 29.16 | 30.13 | 29.42 | qfq | 1,539,374 | 46,348,282 | 2.48% |
| 2024-10-24 | 29.59 | 30.13 | 29.08 | 29.40 | 28.71 | qfq | 1,165,371 | 34,430,690 | -0.37% |
| 2024-10-23 | 29.36 | 29.95 | 28.86 | 29.51 | 28.82 | qfq | 1,409,574 | 41,563,567 | 0.51% |
| 2024-10-22 | 29.77 | 29.98 | 29.00 | 29.36 | 28.67 | qfq | 1,162,589 | 34,213,204 | -0.10% |
| 2024-10-21 | 29.64 | 30.33 | 28.89 | 29.39 | 28.70 | qfq | 2,185,977 | 64,781,052 | 2.08% |
| 2024-10-18 | 27.35 | 29.59 | 27.27 | 28.79 | 28.12 | qfq | 1,956,639 | 55,897,159 | 4.69% |
| 2024-10-17 | 27.99 | 28.26 | 27.43 | 27.50 | 26.86 | qfq | 1,151,527 | 32,116,205 | -0.90% |
| 2024-10-16 | 27.80 | 28.32 | 27.31 | 27.75 | 27.10 | qfq | 1,023,348 | 28,511,110 | -2.29% |
| 2024-10-15 | 28.68 | 29.74 | 28.22 | 28.40 | 27.74 | qfq | 1,319,681 | 38,308,097 | -1.87% |
| 2024-10-14 | 29.00 | 29.10 | 27.55 | 28.94 | 28.26 | qfq | 1,445,424 | 40,844,752 | 1.69% |
| 2024-10-11 | 30.24 | 30.57 | 27.98 | 28.46 | 27.79 | qfq | 2,109,811 | 61,339,516 | -7.84% |
| 2024-10-10 | 31.19 | 32.70 | 30.80 | 30.88 | 30.16 | qfq | 2,522,877 | 79,826,435 | -0.87% |
| 2024-10-09 | 32.28 | 33.00 | 29.91 | 31.15 | 30.42 | qfq | 4,419,600 | 139,773,501 | -6.17% |
| 2024-10-08 | 35.28 | 35.28 | 31.50 | 33.20 | 32.42 | qfq | 6,519,638 | 219,054,144 | 12.93% |
| 2024-09-30 | 26.80 | 29.40 | 26.10 | 29.40 | 28.71 | qfq | 3,615,924 | 101,157,914 | 20.00% |
| 2024-09-27 | 23.72 | 24.90 | 23.50 | 24.50 | 23.93 | qfq | 1,571,561 | 38,151,832 | 7.22% |
| 2024-09-26 | 21.32 | 22.85 | 21.10 | 22.85 | 22.32 | qfq | 1,982,262 | 43,723,415 | 7.08% |
| 2024-09-25 | 21.31 | 22.14 | 21.30 | 21.34 | 20.84 | qfq | 1,342,417 | 29,029,285 | 1.04% |
| 2024-09-24 | 20.48 | 21.28 | 20.38 | 21.12 | 20.63 | qfq | 1,986,376 | 41,469,407 | 3.53% |
| 2024-09-23 | 21.09 | 21.17 | 20.36 | 20.40 | 19.92 | qfq | 801,285 | 16,575,195 | -2.72% |
| 2024-09-20 | 21.38 | 21.38 | 20.76 | 20.97 | 20.48 | qfq | 574,070 | 12,088,522 | -1.46% |
| 2024-09-19 | 21.21 | 22.21 | 21.03 | 21.28 | 20.78 | qfq | 1,069,954 | 23,031,097 | 1.33% |
| 2024-09-18 | 21.66 | 21.66 | 20.90 | 21.00 | 20.51 | qfq | 644,648 | 13,626,067 | -3.05% |
| 2024-09-13 | 23.20 | 23.20 | 21.58 | 21.66 | 21.15 | qfq | 1,099,139 | 24,259,389 | -5.83% |
| 2024-09-12 | 23.69 | 24.11 | 23.00 | 23.00 | 22.46 | qfq | 461,319 | 10,783,513 | -3.08% |
| 2024-09-11 | 23.48 | 24.01 | 23.42 | 23.73 | 23.17 | qfq | 314,181 | 7,456,195 | -0.21% |
| 2024-09-10 | 23.75 | 23.99 | 23.25 | 23.78 | 23.22 | qfq | 328,843 | 7,766,613 | 0.25% |
| 2024-09-09 | 23.85 | 24.09 | 23.59 | 23.72 | 23.16 | qfq | 228,931 | 5,435,434 | -0.79% |
| 2024-09-06 | 24.39 | 24.46 | 23.91 | 23.91 | 23.35 | qfq | 213,566 | 5,131,484 | -1.77% |
| 2024-09-05 | 24.45 | 24.55 | 24.15 | 24.34 | 23.77 | qfq | 382,452 | 9,320,086 | 0.79% |
| 2024-09-04 | 24.10 | 24.74 | 24.05 | 24.15 | 23.58 | qfq | 620,369 | 15,121,515 | -1.19% |
| 2024-09-03 | 24.15 | 24.85 | 23.93 | 24.44 | 23.87 | qfq | 670,486 | 16,419,751 | 1.54% |
| 2024-09-02 | 24.46 | 24.46 | 23.87 | 24.07 | 23.51 | qfq | 748,754 | 18,100,861 | -0.74% |
| 2024-08-30 | 23.83 | 24.40 | 23.73 | 24.25 | 23.68 | qfq | 1,386,085 | 33,348,690 | 0.92% |
| 2024-08-29 | 23.12 | 24.22 | 23.05 | 24.03 | 23.47 | qfq | 904,368 | 21,501,596 | 3.13% |
| 2024-08-28 | 23.15 | 23.47 | 22.88 | 23.30 | 22.75 | qfq | 314,220 | 7,291,138 | 0.69% |
| 2024-08-27 | 23.05 | 23.64 | 22.93 | 23.14 | 22.60 | qfq | 453,717 | 10,562,215 | -0.90% |
| 2024-08-26 | 22.95 | 23.86 | 22.55 | 23.35 | 22.80 | qfq | 427,555 | 10,018,201 | 1.61% |
| 2024-08-23 | 22.72 | 23.06 | 22.50 | 22.98 | 22.44 | qfq | 219,069 | 5,003,282 | 0.44% |
| 2024-08-22 | 23.32 | 23.35 | 22.73 | 22.88 | 22.34 | qfq | 350,708 | 8,051,894 | -1.25% |
| 2024-08-21 | 23.32 | 23.59 | 23.17 | 23.17 | 22.63 | qfq | 330,837 | 7,712,773 | -0.98% |
| 2024-08-20 | 23.72 | 23.98 | 23.22 | 23.40 | 22.85 | qfq | 435,306 | 10,288,227 | -1.89% |
| 2024-08-19 | 23.80 | 24.34 | 23.71 | 23.85 | 23.29 | qfq | 335,303 | 8,052,683 | -0.42% |
| 2024-08-16 | 23.89 | 24.20 | 23.84 | 23.95 | 23.39 | qfq | 308,769 | 7,415,945 | 0.17% |
| 2024-08-15 | 23.55 | 24.25 | 23.44 | 23.91 | 23.35 | qfq | 488,241 | 11,674,678 | 1.10% |
| 2024-08-14 | 23.85 | 23.86 | 23.43 | 23.65 | 23.10 | qfq | 379,117 | 8,971,831 | -0.76% |
| 2024-08-13 | 23.44 | 23.96 | 23.35 | 23.83 | 23.27 | qfq | 623,394 | 14,793,162 | 0.89% |
| 2024-08-12 | 23.30 | 23.68 | 23.20 | 23.62 | 23.07 | qfq | 448,896 | 10,547,078 | 0.94% |
| 2024-08-09 | 23.89 | 23.97 | 23.37 | 23.40 | 22.85 | qfq | 726,717 | 17,143,210 | -1.47% |
| 2024-08-08 | 23.53 | 24.07 | 23.41 | 23.75 | 23.19 | qfq | 695,676 | 16,493,354 | 0.17% |
| 2024-08-07 | 24.16 | 24.43 | 23.54 | 23.71 | 23.15 | qfq | 1,064,401 | 25,429,709 | -2.35% |
| 2024-08-06 | 24.01 | 24.51 | 23.91 | 24.28 | 23.71 | qfq | 832,919 | 20,164,509 | 1.34% |
| 2024-08-05 | 23.50 | 24.35 | 23.20 | 23.96 | 23.40 | qfq | 1,406,166 | 33,385,514 | 0.63% |
| 2024-08-02 | 24.10 | 24.53 | 23.74 | 23.81 | 23.25 | qfq | 1,035,704 | 24,904,488 | -2.46% |
| 2024-08-01 | 24.74 | 24.96 | 24.12 | 24.41 | 23.84 | qfq | 1,583,574 | 38,850,867 | -1.57% |
| 2024-07-31 | 23.82 | 24.80 | 23.49 | 24.80 | 24.22 | qfq | 2,906,651 | 69,928,564 | 4.11% |
| 2024-07-30 | 23.93 | 24.33 | 23.51 | 23.82 | 23.26 | qfq | 410,613 | 9,798,220 | -0.92% |
| 2024-07-29 | 24.63 | 24.93 | 24.03 | 24.04 | 23.48 | qfq | 394,969 | 9,553,537 | -2.40% |
| 2024-07-26 | 24.25 | 24.99 | 24.06 | 24.63 | 24.05 | qfq | 367,478 | 9,046,035 | 1.69% |
| 2024-07-25 | 23.92 | 24.79 | 23.84 | 24.22 | 23.65 | qfq | 406,818 | 9,855,166 | 0.58% |
| 2024-07-24 | 25.19 | 25.30 | 24.08 | 24.08 | 23.52 | qfq | 801,914 | 19,583,574 | -4.78% |
| 2024-07-23 | 26.06 | 26.13 | 25.19 | 25.29 | 24.70 | qfq | 685,893 | 17,449,947 | -3.51% |
| 2024-07-22 | 25.56 | 26.33 | 25.50 | 26.21 | 25.60 | qfq | 1,320,145 | 34,317,780 | 2.50% |
| 2024-07-19 | 24.62 | 25.69 | 24.53 | 25.57 | 24.97 | qfq | 628,202 | 15,847,123 | 3.27% |
| 2024-07-18 | 24.36 | 24.88 | 23.90 | 24.76 | 24.18 | qfq | 413,475 | 10,102,259 | 0.28% |
| 2024-07-17 | 24.46 | 24.93 | 24.36 | 24.69 | 24.11 | qfq | 778,463 | 19,224,035 | 1.02% |
| 2024-07-16 | 25.02 | 25.13 | 23.88 | 24.44 | 23.87 | qfq | 1,215,696 | 29,696,712 | -2.32% |
| 2024-07-15 | 25.93 | 25.93 | 24.98 | 25.02 | 24.43 | qfq | 392,323 | 9,947,384 | -3.81% |
| 2024-07-12 | 25.99 | 26.21 | 25.73 | 26.01 | 25.40 | qfq | 595,485 | 15,456,446 | -0.08% |
| 2024-07-11 | 25.66 | 26.46 | 25.60 | 26.03 | 25.42 | qfq | 961,243 | 25,065,715 | 2.32% |
| 2024-07-10 | 25.42 | 26.21 | 25.17 | 25.44 | 24.84 | qfq | 683,127 | 17,502,567 | 0.16% |
| 2024-07-09 | 25.25 | 25.77 | 24.83 | 25.40 | 24.81 | qfq | 884,802 | 22,313,005 | 0.36% |
| 2024-07-08 | 26.18 | 26.18 | 25.09 | 25.31 | 24.72 | qfq | 856,685 | 21,827,464 | -3.10% |
| 2024-07-05 | 25.98 | 26.39 | 25.65 | 26.12 | 25.51 | qfq | 475,730 | 12,344,727 | 0.50% |
| 2024-07-04 | 26.18 | 26.53 | 25.80 | 25.99 | 25.38 | qfq | 520,706 | 13,579,002 | -0.35% |
| 2024-07-03 | 26.19 | 26.78 | 25.91 | 26.08 | 25.47 | qfq | 350,291 | 9,172,703 | -0.84% |
| 2024-07-02 | 27.12 | 27.18 | 26.29 | 26.30 | 25.68 | qfq | 707,691 | 18,818,529 | -3.20% |
| 2024-07-01 | 26.81 | 27.30 | 26.19 | 27.17 | 26.53 | qfq | 556,265 | 14,871,442 | 0.67% |
| 2024-06-28 | 27.01 | 27.72 | 26.90 | 26.99 | 26.36 | qfq | 652,969 | 17,850,295 | -0.88% |
| 2024-06-27 | 27.99 | 28.25 | 27.21 | 27.23 | 26.59 | qfq | 681,376 | 18,822,947 | -3.03% |
| 2024-06-26 | 27.09 | 28.29 | 26.81 | 28.08 | 27.42 | qfq | 968,043 | 26,731,836 | 3.43% |
| 2024-06-25 | 28.29 | 28.55 | 26.81 | 27.15 | 26.51 | qfq | 913,405 | 24,994,233 | -3.55% |
| 2024-06-24 | 29.11 | 29.33 | 28.12 | 28.15 | 27.49 | qfq | 586,756 | 16,803,083 | -4.45% |
| 2024-06-21 | 29.99 | 29.99 | 29.07 | 29.46 | 28.77 | qfq | 652,435 | 19,188,546 | -1.70% |
| 2024-06-20 | 29.77 | 31.00 | 29.61 | 29.97 | 29.27 | qfq | 1,183,972 | 35,895,390 | 0.50% |
| 2024-06-19 | 30.89 | 30.90 | 29.75 | 29.82 | 29.12 | qfq | 767,501 | 23,073,135 | -3.50% |
| 2024-06-18 | 30.87 | 31.26 | 30.67 | 30.90 | 30.18 | qfq | 466,535 | 14,425,865 | -0.29% |
| 2024-06-17 | 30.75 | 31.35 | 30.60 | 30.99 | 30.26 | qfq | 429,448 | 13,329,619 | -0.23% |
| 2024-06-14 | 31.38 | 31.38 | 30.72 | 31.06 | 30.33 | qfq | 434,215 | 13,473,779 | -0.93% |
| 2024-06-13 | 31.00 | 32.04 | 30.61 | 31.35 | 30.62 | qfq | 731,735 | 22,947,178 | 1.23% |
| 2024-06-12 | 30.99 | 31.37 | 30.70 | 30.97 | 30.24 | qfq | 334,421 | 10,389,198 | 0.16% |
| 2024-06-11 | 30.47 | 31.04 | 29.88 | 30.92 | 30.20 | qfq | 378,673 | 11,568,653 | 1.41% |
| 2024-06-07 | 29.53 | 30.75 | 29.53 | 30.49 | 29.78 | qfq | 722,419 | 21,941,210 | 2.90% |
| 2024-06-06 | 29.80 | 30.31 | 29.40 | 29.63 | 28.94 | qfq | 746,055 | 22,320,125 | -0.97% |
| 2024-06-05 | 29.50 | 30.48 | 29.40 | 29.92 | 29.22 | qfq | 357,490 | 10,802,805 | 0.07% |
| 2024-06-04 | 30.26 | 30.70 | 29.30 | 29.90 | 29.20 | qfq | 880,265 | 26,283,345 | -4.59% |
| 2024-06-03 | 31.89 | 32.16 | 31.00 | 31.34 | 29.75 | qfq | 829,508 | 26,141,188 | -2.37% |
| 2024-05-31 | 31.64 | 32.47 | 31.42 | 32.10 | 30.47 | qfq | 571,465 | 18,291,231 | 1.36% |
| 2024-05-30 | 31.31 | 31.91 | 30.88 | 31.67 | 30.06 | qfq | 557,885 | 17,489,673 | 0.28% |
| 2024-05-29 | 31.79 | 32.39 | 31.40 | 31.58 | 29.97 | qfq | 478,537 | 15,229,162 | -0.41% |
| 2024-05-28 | 32.28 | 32.55 | 31.60 | 31.71 | 30.10 | qfq | 498,076 | 15,914,846 | -1.77% |
| 2024-05-27 | 32.41 | 32.46 | 31.51 | 32.28 | 30.64 | qfq | 589,087 | 18,802,979 | -0.25% |
| 2024-05-24 | 33.25 | 33.65 | 32.31 | 32.36 | 30.71 | qfq | 705,314 | 23,069,533 | -2.74% |
| 2024-05-23 | 33.65 | 34.55 | 33.10 | 33.27 | 31.58 | qfq | 746,816 | 25,180,356 | -2.29% |
| 2024-05-22 | 33.53 | 34.19 | 33.23 | 34.05 | 32.32 | qfq | 640,347 | 21,639,055 | 0.50% |
| 2024-05-21 | 32.58 | 34.23 | 32.40 | 33.88 | 32.16 | qfq | 1,499,901 | 50,575,943 | 3.93% |
| 2024-05-20 | 31.88 | 33.29 | 31.52 | 32.60 | 30.94 | qfq | 903,705 | 29,526,820 | 2.55% |
| 2024-05-17 | 31.10 | 31.82 | 30.73 | 31.79 | 30.17 | qfq | 497,494 | 15,653,857 | 2.38% |
| 2024-05-16 | 31.40 | 31.94 | 30.98 | 31.05 | 29.47 | qfq | 608,326 | 19,107,773 | -1.24% |
| 2024-05-15 | 31.66 | 32.41 | 31.38 | 31.44 | 29.84 | qfq | 473,522 | 15,054,987 | -0.41% |
| 2024-05-14 | 31.38 | 32.10 | 31.25 | 31.57 | 29.97 | qfq | 650,238 | 20,621,617 | 0.61% |
| 2024-05-13 | 32.52 | 32.53 | 31.12 | 31.38 | 29.78 | qfq | 869,911 | 27,529,647 | -3.98% |
| 2024-05-10 | 33.43 | 33.49 | 32.49 | 32.68 | 31.02 | qfq | 658,135 | 21,613,295 | -1.89% |
| 2024-05-09 | 33.55 | 34.05 | 33.28 | 33.31 | 31.62 | qfq | 880,642 | 29,626,000 | -0.15% |
| 2024-05-08 | 34.50 | 34.50 | 33.20 | 33.36 | 31.66 | qfq | 539,319 | 18,095,323 | -2.85% |
| 2024-05-07 | 34.20 | 34.51 | 33.60 | 34.34 | 32.59 | qfq | 941,237 | 32,015,476 | 1.03% |
| 2024-05-06 | 33.24 | 34.44 | 33.08 | 33.99 | 32.26 | qfq | 1,030,642 | 34,971,849 | 3.00% |
| 2024-04-30 | 33.80 | 33.80 | 32.55 | 33.00 | 31.32 | qfq | 1,756,832 | 57,907,738 | -2.51% |
| 2024-04-29 | 32.79 | 34.19 | 32.58 | 33.85 | 32.13 | qfq | 1,264,033 | 42,321,707 | 3.20% |
| 2024-04-26 | 31.79 | 33.77 | 31.31 | 32.80 | 31.13 | qfq | 1,304,549 | 42,591,860 | 3.34% |
| 2024-04-25 | 32.15 | 32.84 | 31.46 | 31.74 | 30.13 | qfq | 1,050,089 | 33,655,483 | -1.28% |
| 2024-04-24 | 32.12 | 32.38 | 31.65 | 32.15 | 30.52 | qfq | 813,762 | 26,016,417 | 0.09% |
| 2024-04-23 | 32.66 | 32.99 | 32.00 | 32.12 | 30.49 | qfq | 470,414 | 15,242,005 | -1.92% |
| 2024-04-22 | 31.55 | 32.96 | 31.12 | 32.75 | 31.09 | qfq | 647,765 | 21,067,770 | 2.38% |
| 2024-04-19 | 31.87 | 32.27 | 31.39 | 31.99 | 30.36 | qfq | 582,158 | 18,478,499 | -1.42% |
| 2024-04-18 | 32.88 | 32.88 | 31.70 | 32.45 | 30.80 | qfq | 1,195,167 | 38,576,251 | -0.70% |
| 2024-04-17 | 32.43 | 33.66 | 31.76 | 32.68 | 31.02 | qfq | 1,075,642 | 35,130,880 | 0.74% |
| 2024-04-16 | 33.20 | 33.58 | 31.55 | 32.44 | 30.79 | qfq | 971,672 | 31,482,776 | -3.16% |
| 2024-04-15 | 35.31 | 35.35 | 33.29 | 33.50 | 31.80 | qfq | 1,573,895 | 53,616,411 | -5.10% |
| 2024-04-12 | 35.19 | 35.96 | 34.85 | 35.30 | 33.51 | qfq | 910,261 | 32,367,108 | 0.46% |
| 2024-04-11 | 34.68 | 35.50 | 34.41 | 35.14 | 33.35 | qfq | 1,087,970 | 38,222,251 | 0.80% |
| 2024-04-10 | 35.14 | 35.49 | 34.50 | 34.86 | 33.09 | qfq | 353,365 | 12,322,800 | -0.77% |
| 2024-04-09 | 34.69 | 35.13 | 34.30 | 35.13 | 33.34 | qfq | 265,872 | 9,250,154 | 1.44% |
| 2024-04-08 | 35.58 | 36.28 | 34.57 | 34.63 | 32.87 | qfq | 631,877 | 22,351,503 | -2.86% |
| 2024-04-03 | 37.08 | 37.08 | 35.59 | 35.65 | 33.84 | qfq | 522,288 | 18,789,926 | -2.60% |
| 2024-04-02 | 36.94 | 37.32 | 36.04 | 36.60 | 34.74 | qfq | 560,500 | 20,433,032 | -0.87% |
| 2024-04-01 | 36.99 | 37.29 | 36.56 | 36.92 | 35.04 | qfq | 445,329 | 16,439,941 | 0.76% |
| 2024-03-29 | 36.01 | 36.70 | 35.67 | 36.64 | 34.78 | qfq | 584,832 | 21,145,207 | 1.16% |
| 2024-03-28 | 35.12 | 36.59 | 35.11 | 36.22 | 34.38 | qfq | 888,062 | 31,944,790 | 2.46% |
| 2024-03-27 | 35.81 | 36.25 | 35.19 | 35.35 | 33.55 | qfq | 660,374 | 23,626,192 | -1.28% |
| 2024-03-26 | 35.93 | 36.56 | 35.05 | 35.81 | 33.99 | qfq | 861,658 | 30,780,872 | -0.33% |
| 2024-03-25 | 36.84 | 37.27 | 35.67 | 35.93 | 34.10 | qfq | 1,482,784 | 53,879,884 | -2.58% |
| 2024-03-22 | 37.94 | 37.94 | 36.50 | 36.88 | 35.01 | qfq | 1,128,512 | 41,814,200 | -2.85% |
| 2024-03-21 | 38.21 | 38.52 | 37.50 | 37.96 | 36.03 | qfq | 966,438 | 36,728,561 | -0.94% |
| 2024-03-20 | 37.82 | 38.35 | 37.61 | 38.32 | 36.37 | qfq | 634,449 | 24,141,472 | 0.45% |
| 2024-03-19 | 38.70 | 38.70 | 37.95 | 38.15 | 36.21 | qfq | 1,376,183 | 52,664,652 | -1.50% |
| 2024-03-18 | 38.63 | 38.98 | 37.72 | 38.73 | 36.76 | qfq | 1,447,574 | 55,400,006 | 0.34% |
| 2024-03-15 | 38.28 | 38.78 | 37.03 | 38.60 | 36.64 | qfq | 1,306,975 | 49,704,925 | 0.84% |
| 2024-03-14 | 39.40 | 41.60 | 37.66 | 38.28 | 36.33 | qfq | 2,527,601 | 99,543,243 | -3.41% |
| 2024-03-13 | 38.51 | 41.42 | 38.35 | 39.63 | 37.62 | qfq | 3,377,382 | 136,115,645 | 3.45% |
| 2024-03-12 | 36.03 | 38.86 | 36.00 | 38.31 | 36.36 | qfq | 3,067,439 | 115,395,664 | 6.24% |
| 2024-03-11 | 34.90 | 36.49 | 33.85 | 36.06 | 34.23 | qfq | 2,687,896 | 95,979,505 | 3.32% |
| 2024-03-08 | 35.00 | 35.73 | 34.00 | 34.90 | 33.13 | qfq | 3,134,077 | 109,401,805 | 2.08% |
| 2024-03-07 | 33.08 | 35.80 | 32.94 | 34.19 | 32.45 | qfq | 4,748,239 | 164,833,488 | 4.59% |
| 2024-03-06 | 32.28 | 33.16 | 31.80 | 32.69 | 31.03 | qfq | 1,348,611 | 43,829,405 | -0.18% |
| 2024-03-05 | 33.50 | 33.54 | 32.45 | 32.75 | 31.09 | qfq | 1,376,057 | 45,361,748 | -1.80% |
| 2024-03-04 | 34.20 | 34.20 | 32.73 | 33.35 | 31.65 | qfq | 2,298,296 | 76,981,404 | -1.88% |
| 2024-03-01 | 32.20 | 34.35 | 32.20 | 33.99 | 32.26 | qfq | 2,579,218 | 85,586,406 | 5.23% |
| 2024-02-29 | 31.06 | 32.46 | 31.05 | 32.30 | 30.66 | qfq | 1,521,050 | 48,630,940 | 2.77% |
| 2024-02-28 | 34.00 | 34.57 | 31.43 | 31.43 | 29.83 | qfq | 1,970,008 | 65,268,145 | -6.82% |
| 2024-02-27 | 33.22 | 33.86 | 32.23 | 33.73 | 32.02 | qfq | 1,913,584 | 62,863,625 | 1.93% |
| 2024-02-26 | 33.78 | 35.50 | 32.80 | 33.09 | 31.41 | qfq | 2,316,528 | 78,205,834 | 0.06% |
| 2024-02-23 | 32.50 | 33.40 | 32.20 | 33.07 | 31.39 | qfq | 1,277,315 | 41,827,266 | 2.73% |
| 2024-02-22 | 32.13 | 32.78 | 31.65 | 32.19 | 30.55 | qfq | 773,752 | 24,795,678 | -0.28% |
| 2024-02-21 | 31.20 | 33.33 | 31.08 | 32.28 | 30.64 | qfq | 1,062,408 | 34,373,841 | 1.67% |
| 2024-02-20 | 32.50 | 32.50 | 30.86 | 31.75 | 30.14 | qfq | 682,109 | 21,446,814 | -0.35% |
| 2024-02-19 | 32.80 | 32.80 | 31.00 | 31.86 | 30.24 | qfq | 1,112,115 | 35,486,228 | -1.97% |
| 2024-02-08 | 29.44 | 33.48 | 28.58 | 32.50 | 30.85 | qfq | 1,986,372 | 63,040,305 | 10.28% |
| 2024-02-07 | 28.88 | 30.10 | 28.21 | 29.47 | 27.97 | qfq | 1,201,467 | 35,093,915 | 0.75% |
| 2024-02-06 | 28.25 | 30.15 | 26.70 | 29.25 | 27.76 | qfq | 1,813,430 | 51,507,169 | 2.81% |
| 2024-02-05 | 28.70 | 29.10 | 26.51 | 28.45 | 27.00 | qfq | 1,211,905 | 33,748,678 | -1.18% |
| 2024-02-02 | 29.30 | 29.55 | 27.60 | 28.79 | 27.33 | qfq | 1,674,981 | 47,493,471 | -2.93% |
| 2024-02-01 | 29.49 | 30.33 | 28.40 | 29.66 | 28.15 | qfq | 1,015,760 | 30,008,919 | 2.31% |
| 2024-01-31 | 30.29 | 30.68 | 28.71 | 28.99 | 27.52 | qfq | 782,764 | 23,001,704 | -4.51% |
| 2024-01-30 | 30.86 | 31.65 | 30.22 | 30.36 | 28.82 | qfq | 496,991 | 15,359,971 | -1.75% |
| 2024-01-29 | 32.38 | 32.90 | 30.90 | 30.90 | 29.33 | qfq | 665,127 | 21,039,843 | -4.45% |
| 2024-01-26 | 33.52 | 33.91 | 32.18 | 32.34 | 30.70 | qfq | 914,284 | 30,206,178 | -3.72% |
| 2024-01-25 | 31.57 | 34.11 | 31.12 | 33.59 | 31.88 | qfq | 1,110,382 | 36,243,223 | 6.97% |
| 2024-01-24 | 32.00 | 32.64 | 30.16 | 31.40 | 29.80 | qfq | 972,147 | 30,076,410 | -0.95% |
| 2024-01-23 | 31.49 | 32.29 | 31.01 | 31.70 | 30.09 | qfq | 688,006 | 21,749,606 | 1.15% |
| 2024-01-22 | 33.39 | 33.39 | 30.90 | 31.34 | 29.75 | qfq | 738,341 | 23,637,645 | -5.46% |
| 2024-01-19 | 33.88 | 34.19 | 33.02 | 33.15 | 31.46 | qfq | 347,918 | 11,637,896 | -2.36% |
| 2024-01-18 | 33.55 | 33.96 | 32.59 | 33.95 | 32.22 | qfq | 800,422 | 26,591,816 | 0.00% |
| 2024-01-17 | 35.00 | 35.12 | 33.80 | 33.95 | 32.22 | qfq | 349,220 | 12,006,995 | -3.30% |
| 2024-01-16 | 35.40 | 36.11 | 34.68 | 35.11 | 33.33 | qfq | 407,688 | 14,315,242 | -1.93% |
| 2024-01-15 | 36.32 | 36.42 | 35.23 | 35.80 | 33.98 | qfq | 354,797 | 12,701,290 | -1.30% |
| 2024-01-12 | 36.11 | 37.13 | 36.11 | 36.27 | 34.43 | qfq | 329,202 | 12,051,345 | 0.22% |
| 2024-01-11 | 35.19 | 36.43 | 34.93 | 36.19 | 34.35 | qfq | 509,635 | 18,170,789 | 2.70% |
| 2024-01-10 | 35.62 | 35.99 | 34.60 | 35.24 | 33.45 | qfq | 393,128 | 13,846,851 | -1.56% |
| 2024-01-09 | 36.10 | 36.59 | 35.61 | 35.80 | 33.98 | qfq | 419,506 | 15,075,014 | -0.83% |
| 2024-01-08 | 36.55 | 37.21 | 36.06 | 36.10 | 34.26 | qfq | 353,863 | 12,907,687 | -2.56% |
| 2024-01-05 | 38.01 | 38.23 | 36.89 | 37.05 | 35.17 | qfq | 437,510 | 16,360,704 | -2.50% |
| 2024-01-04 | 38.04 | 38.29 | 37.37 | 38.00 | 36.07 | qfq | 446,349 | 16,945,537 | -0.03% |
| 2024-01-03 | 38.80 | 38.80 | 37.29 | 38.01 | 36.08 | qfq | 813,620 | 30,852,658 | -2.16% |
| 2024-01-02 | 40.05 | 40.47 | 38.75 | 38.85 | 36.88 | qfq | 523,703 | 20,446,635 | -2.97% |
| 2023-12-29 | 39.49 | 40.20 | 39.19 | 40.04 | 38.00 | qfq | 482,468 | 19,209,108 | 1.37% |
| 2023-12-28 | 36.97 | 39.80 | 36.59 | 39.50 | 37.49 | qfq | 1,122,633 | 43,385,839 | 6.90% |
| 2023-12-27 | 38.13 | 38.17 | 36.90 | 36.95 | 35.07 | qfq | 588,543 | 22,089,217 | -2.48% |
| 2023-12-26 | 38.58 | 38.58 | 37.42 | 37.89 | 35.96 | qfq | 364,202 | 13,765,750 | -1.66% |
| 2023-12-25 | 37.91 | 39.28 | 37.78 | 38.53 | 36.57 | qfq | 458,386 | 17,765,774 | 0.86% |
| 2023-12-22 | 38.29 | 38.80 | 38.00 | 38.20 | 36.26 | qfq | 553,805 | 21,237,530 | -0.42% |
| 2023-12-21 | 38.50 | 38.75 | 37.11 | 38.36 | 36.41 | qfq | 647,447 | 24,518,878 | 1.16% |
| 2023-12-20 | 37.85 | 38.80 | 37.59 | 37.92 | 35.99 | qfq | 578,314 | 22,067,207 | 0.26% |
| 2023-12-19 | 37.41 | 38.08 | 37.21 | 37.82 | 35.90 | qfq | 380,840 | 14,320,784 | 0.59% |
| 2023-12-18 | 38.19 | 38.29 | 37.50 | 37.60 | 35.69 | qfq | 578,945 | 21,833,280 | -1.70% |
| 2023-12-15 | 37.73 | 38.48 | 37.67 | 38.25 | 36.31 | qfq | 723,852 | 27,635,900 | 1.54% |
| 2023-12-14 | 37.88 | 38.35 | 37.55 | 37.67 | 35.76 | qfq | 408,544 | 15,474,754 | -0.92% |
| 2023-12-13 | 37.99 | 38.55 | 37.55 | 38.02 | 36.09 | qfq | 642,483 | 24,461,796 | -0.11% |
| 2023-12-12 | 37.76 | 38.18 | 37.39 | 38.06 | 36.13 | qfq | 486,671 | 18,376,466 | 0.82% |
| 2023-12-11 | 37.49 | 38.18 | 36.76 | 37.75 | 35.83 | qfq | 771,188 | 28,844,859 | 0.59% |
| 2023-12-08 | 37.60 | 38.29 | 37.11 | 37.53 | 35.62 | qfq | 663,084 | 24,884,395 | 0.03% |
| 2023-12-07 | 38.12 | 38.14 | 37.41 | 37.52 | 35.61 | qfq | 425,464 | 16,021,465 | -1.37% |
| 2023-12-06 | 38.29 | 38.85 | 37.99 | 38.04 | 36.11 | qfq | 553,887 | 21,239,785 | -0.44% |
| 2023-12-05 | 39.66 | 39.74 | 38.10 | 38.21 | 36.27 | qfq | 476,163 | 18,501,276 | -3.80% |
| 2023-12-04 | 39.63 | 40.45 | 39.11 | 39.72 | 37.70 | qfq | 600,949 | 24,005,999 | 0.23% |
| 2023-12-01 | 39.94 | 40.01 | 39.00 | 39.63 | 37.62 | qfq | 547,499 | 21,594,588 | -1.10% |
| 2023-11-30 | 40.27 | 40.72 | 38.82 | 40.07 | 38.03 | qfq | 1,354,029 | 53,571,457 | 0.00% |
| 2023-11-29 | 41.99 | 41.99 | 39.99 | 40.07 | 38.03 | qfq | 990,504 | 40,379,949 | -3.54% |
| 2023-11-28 | 41.08 | 42.19 | 41.02 | 41.54 | 39.43 | qfq | 487,063 | 20,250,893 | 0.46% |
| 2023-11-27 | 41.01 | 42.25 | 40.89 | 41.35 | 39.25 | qfq | 522,570 | 21,725,191 | 0.49% |
| 2023-11-24 | 42.45 | 42.46 | 41.09 | 41.15 | 39.06 | qfq | 365,812 | 15,209,484 | -2.47% |
| 2023-11-23 | 41.55 | 42.40 | 41.23 | 42.19 | 40.05 | qfq | 298,538 | 12,480,439 | 1.54% |
| 2023-11-22 | 42.49 | 42.80 | 41.55 | 41.55 | 39.44 | qfq | 358,500 | 15,050,756 | -2.37% |
| 2023-11-21 | 42.71 | 43.21 | 42.01 | 42.56 | 40.40 | qfq | 403,352 | 17,151,044 | -0.79% |
| 2023-11-20 | 41.94 | 42.99 | 41.60 | 42.90 | 40.72 | qfq | 583,051 | 24,779,643 | 2.17% |
| 2023-11-17 | 41.76 | 42.12 | 41.22 | 41.99 | 39.86 | qfq | 387,908 | 16,195,568 | 0.50% |
| 2023-11-16 | 41.80 | 42.66 | 41.74 | 41.78 | 39.66 | qfq | 404,400 | 17,005,893 | -0.81% |
| 2023-11-15 | 42.79 | 42.79 | 41.69 | 42.12 | 39.98 | qfq | 605,589 | 25,550,430 | 0.38% |
| 2023-11-14 | 41.10 | 42.26 | 40.44 | 41.96 | 39.83 | qfq | 753,463 | 31,357,246 | 2.32% |
| 2023-11-13 | 40.99 | 41.82 | 40.71 | 41.01 | 38.93 | qfq | 531,622 | 21,882,968 | 0.34% |
| 2023-11-10 | 40.92 | 41.52 | 40.79 | 40.87 | 38.79 | qfq | 315,081 | 12,952,217 | -0.90% |
| 2023-11-09 | 41.34 | 41.92 | 41.05 | 41.24 | 39.14 | qfq | 373,557 | 15,434,568 | -0.51% |
| 2023-11-08 | 41.46 | 41.89 | 40.77 | 41.45 | 39.34 | qfq | 543,489 | 22,458,630 | 0.19% |
| 2023-11-07 | 40.58 | 41.54 | 40.23 | 41.37 | 39.27 | qfq | 688,988 | 28,231,542 | 1.80% |
| 2023-11-06 | 39.48 | 40.96 | 39.40 | 40.64 | 38.57 | qfq | 950,978 | 38,288,329 | 4.02% |
| 2023-11-03 | 38.39 | 39.68 | 38.03 | 39.07 | 37.08 | qfq | 1,401,656 | 54,659,345 | 2.49% |
| 2023-11-02 | 39.00 | 39.50 | 37.96 | 38.12 | 36.18 | qfq | 1,003,895 | 38,550,952 | -2.43% |
| 2023-11-01 | 39.14 | 39.99 | 38.98 | 39.07 | 37.08 | qfq | 795,261 | 31,309,297 | -0.59% |
| 2023-10-31 | 40.06 | 41.29 | 38.80 | 39.30 | 37.30 | qfq | 1,264,842 | 50,492,240 | -1.01% |
| 2023-10-30 | 38.38 | 40.30 | 37.96 | 39.70 | 37.68 | qfq | 1,505,576 | 59,075,217 | 3.04% |
| 2023-10-27 | 38.38 | 39.41 | 37.77 | 38.53 | 36.57 | qfq | 2,117,493 | 81,548,036 | -1.98% |
| 2023-10-26 | 42.51 | 42.51 | 36.32 | 39.31 | 37.31 | qfq | 3,845,547 | 148,726,909 | -13.03% |
| 2023-10-25 | 45.02 | 46.20 | 44.02 | 45.20 | 42.90 | qfq | 563,160 | 25,430,637 | 0.49% |
| 2023-10-24 | 43.40 | 45.73 | 42.58 | 44.98 | 42.69 | qfq | 708,202 | 31,551,430 | 3.76% |
| 2023-10-23 | 44.41 | 44.56 | 43.20 | 43.35 | 41.15 | qfq | 420,069 | 18,345,955 | -2.69% |
| 2023-10-20 | 45.49 | 45.84 | 44.36 | 44.55 | 42.29 | qfq | 679,209 | 30,536,251 | -2.60% |
| 2023-10-19 | 44.46 | 47.50 | 44.46 | 45.74 | 43.41 | qfq | 728,345 | 33,594,529 | 1.55% |
| 2023-10-18 | 45.73 | 45.73 | 44.54 | 45.04 | 42.75 | qfq | 509,535 | 22,884,023 | -1.79% |
| 2023-10-17 | 46.97 | 46.97 | 45.26 | 45.86 | 43.53 | qfq | 475,926 | 21,838,956 | -1.95% |
| 2023-10-16 | 48.15 | 48.15 | 45.80 | 46.77 | 44.39 | qfq | 691,029 | 32,036,094 | -2.56% |
| 2023-10-13 | 47.50 | 48.22 | 47.10 | 48.00 | 45.56 | qfq | 520,842 | 24,836,344 | -0.39% |
| 2023-10-12 | 49.01 | 49.33 | 47.18 | 48.19 | 45.74 | qfq | 686,695 | 32,910,274 | -1.71% |
| 2023-10-11 | 49.37 | 49.85 | 48.58 | 49.03 | 46.54 | qfq | 685,677 | 33,675,184 | -0.57% |
| 2023-10-10 | 49.81 | 50.18 | 49.01 | 49.31 | 46.80 | qfq | 614,536 | 30,305,147 | -0.64% |
| 2023-10-09 | 49.71 | 50.00 | 48.96 | 49.63 | 47.11 | qfq | 720,155 | 35,601,311 | -0.26% |
| 2023-09-28 | 48.87 | 50.88 | 48.31 | 49.76 | 47.23 | qfq | 825,980 | 41,248,483 | 1.78% |
| 2023-09-27 | 48.48 | 49.35 | 47.62 | 48.89 | 46.40 | qfq | 471,308 | 22,963,541 | 0.80% |
| 2023-09-26 | 48.64 | 48.88 | 47.50 | 48.50 | 46.03 | qfq | 671,427 | 32,324,781 | 0.43% |
| 2023-09-25 | 46.86 | 48.58 | 46.34 | 48.29 | 45.84 | qfq | 849,626 | 40,479,096 | 3.05% |
| 2023-09-22 | 45.13 | 47.05 | 45.13 | 46.86 | 44.48 | qfq | 753,367 | 34,741,591 | 2.79% |
| 2023-09-21 | 45.38 | 46.35 | 45.23 | 45.59 | 43.27 | qfq | 420,846 | 19,217,910 | -0.07% |
| 2023-09-20 | 46.04 | 46.97 | 45.16 | 45.62 | 43.30 | qfq | 623,242 | 28,810,586 | -1.19% |
| 2023-09-19 | 47.19 | 47.28 | 45.77 | 46.17 | 43.82 | qfq | 383,361 | 17,768,903 | -1.77% |
| 2023-09-18 | 48.29 | 48.49 | 46.83 | 47.00 | 44.61 | qfq | 474,285 | 22,466,794 | -2.67% |
| 2023-09-15 | 48.21 | 48.97 | 47.31 | 48.29 | 45.84 | qfq | 620,304 | 29,791,209 | 0.50% |
| 2023-09-14 | 48.60 | 48.88 | 47.79 | 48.05 | 45.61 | qfq | 498,971 | 24,006,185 | -0.91% |
| 2023-09-13 | 49.04 | 49.60 | 47.66 | 48.49 | 46.03 | qfq | 839,688 | 40,576,984 | -2.32% |
| 2023-09-12 | 49.36 | 50.04 | 48.53 | 49.64 | 47.12 | qfq | 557,258 | 27,505,936 | -0.26% |
| 2023-09-11 | 49.95 | 50.07 | 49.00 | 49.77 | 47.24 | qfq | 613,985 | 30,431,170 | 0.12% |
| 2023-09-08 | 48.65 | 50.20 | 48.65 | 49.71 | 47.18 | qfq | 713,812 | 35,531,537 | 0.91% |
| 2023-09-07 | 50.65 | 50.85 | 49.12 | 49.26 | 46.76 | qfq | 720,400 | 35,868,669 | -2.20% |
| 2023-09-06 | 48.11 | 50.48 | 48.11 | 50.37 | 47.81 | qfq | 882,385 | 44,009,959 | 3.56% |
| 2023-09-05 | 48.79 | 49.92 | 48.49 | 48.64 | 46.17 | qfq | 626,430 | 30,800,841 | -0.43% |
| 2023-09-04 | 48.96 | 49.85 | 47.63 | 48.85 | 46.37 | qfq | 915,431 | 44,303,605 | -0.18% |
| 2023-09-01 | 49.67 | 50.65 | 48.80 | 48.94 | 46.45 | qfq | 841,710 | 41,542,563 | -2.08% |
| 2023-08-31 | 49.00 | 50.77 | 48.55 | 49.98 | 47.44 | qfq | 1,268,866 | 63,429,790 | 1.24% |
| 2023-08-30 | 47.60 | 50.30 | 47.60 | 49.37 | 46.86 | qfq | 1,955,280 | 96,344,025 | 3.72% |
| 2023-08-29 | 43.77 | 48.48 | 43.76 | 47.60 | 45.18 | qfq | 2,343,460 | 110,025,020 | 8.50% |
| 2023-08-28 | 46.99 | 46.99 | 43.68 | 43.87 | 41.64 | qfq | 1,379,410 | 62,305,854 | -0.30% |
| 2023-08-25 | 46.22 | 47.19 | 43.90 | 44.00 | 41.76 | qfq | 1,729,470 | 78,194,789 | -6.36% |
| 2023-08-24 | 46.33 | 47.50 | 45.26 | 46.99 | 44.60 | qfq | 2,828,437 | 131,694,956 | 5.79% |
| 2023-08-23 | 45.48 | 45.60 | 43.52 | 44.42 | 42.16 | qfq | 913,940 | 40,402,972 | -2.46% |
| 2023-08-22 | 45.99 | 46.77 | 44.81 | 45.54 | 43.23 | qfq | 428,884 | 19,510,502 | -0.91% |
| 2023-08-21 | 45.00 | 46.71 | 44.77 | 45.96 | 43.62 | qfq | 719,313 | 32,969,817 | 3.05% |
| 2023-08-18 | 44.88 | 46.14 | 44.60 | 44.60 | 42.33 | qfq | 425,786 | 19,344,123 | -0.29% |
| 2023-08-17 | 44.22 | 45.23 | 43.53 | 44.73 | 42.46 | qfq | 396,933 | 17,689,006 | 0.95% |
| 2023-08-16 | 44.74 | 45.02 | 43.85 | 44.31 | 42.06 | qfq | 621,113 | 27,486,680 | -0.96% |
| 2023-08-15 | 45.79 | 46.19 | 44.00 | 44.74 | 42.47 | qfq | 926,448 | 41,387,009 | -2.06% |
| 2023-08-14 | 47.13 | 47.50 | 44.90 | 45.68 | 43.36 | qfq | 1,288,136 | 58,938,669 | -3.22% |
| 2023-08-11 | 46.90 | 47.61 | 46.09 | 47.20 | 44.80 | qfq | 830,096 | 38,960,974 | -0.04% |
| 2023-08-10 | 46.51 | 47.42 | 46.50 | 47.22 | 44.82 | qfq | 472,385 | 22,183,285 | 1.68% |
| 2023-08-09 | 46.72 | 47.54 | 46.06 | 46.44 | 44.08 | qfq | 965,520 | 44,966,665 | -1.84% |
| 2023-08-08 | 47.99 | 48.70 | 46.90 | 47.31 | 44.91 | qfq | 758,359 | 36,107,958 | -1.50% |
| 2023-08-07 | 48.82 | 49.27 | 47.31 | 48.03 | 45.59 | qfq | 1,025,565 | 49,158,842 | -2.30% |
| 2023-08-04 | 50.80 | 51.07 | 48.85 | 49.16 | 46.66 | qfq | 1,371,900 | 68,058,391 | -3.78% |
| 2023-08-03 | 51.78 | 51.78 | 50.82 | 51.09 | 48.49 | qfq | 584,547 | 29,931,902 | -0.41% |
| 2023-08-02 | 51.55 | 51.90 | 50.26 | 51.30 | 48.69 | qfq | 1,058,815 | 54,321,076 | -0.98% |
| 2023-08-01 | 51.87 | 52.20 | 49.82 | 51.81 | 49.18 | qfq | 1,139,479 | 58,520,511 | 2.27% |
| 2023-07-31 | 49.45 | 50.90 | 48.91 | 50.66 | 48.08 | qfq | 736,066 | 36,628,398 | 1.77% |
| 2023-07-28 | 47.86 | 50.50 | 47.50 | 49.78 | 47.25 | qfq | 1,168,815 | 57,850,157 | 4.80% |
| 2023-07-27 | 48.25 | 49.99 | 47.40 | 47.50 | 45.09 | qfq | 847,539 | 41,116,159 | -1.60% |
| 2023-07-26 | 48.33 | 49.48 | 47.98 | 48.27 | 45.82 | qfq | 735,637 | 35,629,652 | -1.21% |
| 2023-07-25 | 47.35 | 49.05 | 47.00 | 48.86 | 46.38 | qfq | 660,673 | 31,902,631 | 3.60% |
| 2023-07-24 | 46.88 | 47.45 | 46.22 | 47.16 | 44.76 | qfq | 318,823 | 14,992,776 | 0.53% |
| 2023-07-21 | 48.64 | 48.64 | 46.88 | 46.91 | 44.53 | qfq | 769,518 | 36,496,827 | -3.56% |
| 2023-07-20 | 49.33 | 49.87 | 48.51 | 48.64 | 46.17 | qfq | 1,215,748 | 59,557,140 | 1.48% |
| 2023-07-19 | 47.72 | 49.53 | 47.04 | 47.93 | 45.49 | qfq | 886,546 | 42,738,441 | 0.23% |
| 2023-07-18 | 48.39 | 48.40 | 47.50 | 47.82 | 45.39 | qfq | 632,315 | 30,267,246 | -0.83% |
| 2023-07-17 | 49.40 | 49.40 | 48.05 | 48.22 | 45.77 | qfq | 467,163 | 22,617,959 | -2.37% |