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
思林杰688115.SH
最近收盘价47.002026-07-17
最近交易日2026-07-17
成交量（股）3,527,996
成交额（元）172,800,705
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-08 | 2026-07-15 | stock_dividend | — | 0.4 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-25 | 2024-10-31 | cash_dividend | 0.308 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 51.94 | 53.10 | 46.00 | 47.00 | 47.00 | qfq | 3,527,996 | 172,800,705 | -7.32% |
| 2026-07-16 | 51.71 | 53.39 | 48.80 | 50.71 | 50.71 | qfq | 3,568,256 | 181,380,021 | -4.89% |
| 2026-07-15 | 50.13 | 57.80 | 49.02 | 53.32 | 53.32 | qfq | 4,617,531 | 249,729,014 | -23.48% |
| 2026-07-14 | 70.20 | 70.48 | 64.08 | 69.68 | 49.72 | qfq | 2,591,084 | 176,124,214 | -0.70% |
| 2026-07-13 | 75.88 | 77.16 | 70.10 | 70.17 | 50.07 | qfq | 2,695,985 | 195,143,700 | -8.83% |
| 2026-07-10 | 74.00 | 79.40 | 74.00 | 76.97 | 54.93 | qfq | 1,813,182 | 140,259,953 | 1.41% |
| 2026-07-09 | 73.71 | 76.20 | 71.95 | 75.90 | 54.16 | qfq | 2,024,722 | 149,972,216 | 4.55% |
| 2026-07-08 | 77.41 | 77.41 | 67.10 | 72.60 | 51.81 | qfq | 3,579,611 | 255,696,270 | -6.20% |
| 2026-07-07 | 73.31 | 79.88 | 73.31 | 77.40 | 55.23 | qfq | 2,404,002 | 187,989,177 | 0.98% |
| 2026-07-06 | 78.16 | 80.00 | 73.66 | 76.65 | 54.70 | qfq | 2,157,069 | 166,008,569 | 1.12% |
| 2026-07-03 | 76.80 | 79.09 | 73.30 | 75.80 | 54.09 | qfq | 2,253,572 | 170,548,786 | -1.47% |
| 2026-07-02 | 82.35 | 82.51 | 76.44 | 76.93 | 54.90 | qfq | 2,928,358 | 231,377,575 | -7.30% |
| 2026-07-01 | 82.32 | 84.95 | 78.01 | 82.99 | 59.22 | qfq | 3,290,785 | 271,419,906 | 0.90% |
| 2026-06-30 | 75.01 | 82.80 | 71.58 | 82.25 | 58.69 | qfq | 3,829,739 | 299,860,999 | 15.13% |
| 2026-06-29 | 71.15 | 73.67 | 68.50 | 71.44 | 50.98 | qfq | 4,032,672 | 287,228,242 | 1.61% |
| 2026-06-26 | 66.31 | 72.36 | 63.56 | 70.31 | 50.17 | qfq | 5,294,863 | 370,708,874 | 5.95% |
| 2026-06-25 | 57.29 | 66.65 | 56.00 | 66.36 | 47.35 | qfq | 4,011,999 | 242,839,685 | 18.29% |
| 2026-06-24 | 53.31 | 56.50 | 52.82 | 56.10 | 40.03 | qfq | 1,910,523 | 104,903,251 | 3.68% |
| 2026-06-23 | 51.48 | 55.10 | 51.48 | 54.11 | 38.61 | qfq | 2,090,807 | 112,309,845 | 4.06% |
| 2026-06-22 | 58.96 | 59.29 | 50.77 | 52.00 | 37.11 | qfq | 2,462,148 | 132,405,374 | -11.80% |
| 2026-06-18 | 58.35 | 59.20 | 56.88 | 58.96 | 42.07 | qfq | 1,553,958 | 90,285,539 | 0.87% |
| 2026-06-17 | 55.98 | 59.18 | 55.92 | 58.45 | 41.71 | qfq | 1,850,343 | 107,437,250 | 3.45% |
| 2026-06-16 | 53.09 | 56.50 | 52.41 | 56.50 | 40.32 | qfq | 1,618,475 | 88,448,882 | 6.42% |
| 2026-06-15 | 52.44 | 54.00 | 52.43 | 53.09 | 37.88 | qfq | 771,579 | 41,063,821 | 1.51% |
| 2026-06-12 | 54.70 | 56.38 | 51.68 | 52.30 | 37.32 | qfq | 1,342,982 | 72,084,033 | -5.15% |
| 2026-06-11 | 51.06 | 55.50 | 51.06 | 55.14 | 39.35 | qfq | 1,565,722 | 84,098,347 | 6.26% |
| 2026-06-10 | 52.14 | 53.20 | 50.10 | 51.89 | 37.03 | qfq | 1,442,540 | 74,150,024 | -2.46% |
| 2026-06-09 | 54.69 | 55.55 | 52.86 | 53.20 | 37.96 | qfq | 1,167,389 | 62,793,345 | -0.78% |
| 2026-06-08 | 53.42 | 56.68 | 52.68 | 53.62 | 38.26 | qfq | 1,813,278 | 99,146,468 | -4.59% |
| 2026-06-05 | 56.33 | 59.90 | 53.81 | 56.20 | 40.10 | qfq | 3,009,135 | 172,709,891 | 1.04% |
| 2026-06-04 | 52.00 | 55.72 | 51.42 | 55.62 | 39.69 | qfq | 2,369,075 | 127,919,069 | 5.62% |
| 2026-06-03 | 52.67 | 54.61 | 51.77 | 52.66 | 37.58 | qfq | 1,601,234 | 85,142,171 | 1.21% |
| 2026-06-02 | 52.87 | 54.11 | 51.51 | 52.03 | 37.13 | qfq | 1,544,933 | 81,286,318 | -2.60% |
| 2026-06-01 | 53.64 | 55.24 | 52.63 | 53.42 | 38.12 | qfq | 1,721,329 | 93,002,185 | -2.87% |
| 2026-05-29 | 57.34 | 59.23 | 53.88 | 55.00 | 39.25 | qfq | 1,516,492 | 84,449,864 | -4.58% |
| 2026-05-28 | 57.15 | 59.11 | 56.24 | 57.64 | 41.13 | qfq | 1,434,694 | 82,963,937 | 0.86% |
| 2026-05-27 | 58.57 | 58.66 | 56.61 | 57.15 | 40.78 | qfq | 1,274,808 | 73,265,381 | -1.64% |
| 2026-05-26 | 60.00 | 61.25 | 57.30 | 58.10 | 41.46 | qfq | 1,275,545 | 74,991,935 | -3.54% |
| 2026-05-25 | 59.32 | 60.51 | 58.16 | 60.23 | 42.98 | qfq | 1,729,313 | 103,215,695 | 1.14% |
| 2026-05-22 | 57.31 | 59.82 | 57.31 | 59.55 | 42.49 | qfq | 1,824,165 | 107,245,677 | 4.36% |
| 2026-05-21 | 61.14 | 62.15 | 56.87 | 57.06 | 40.72 | qfq | 2,283,111 | 136,257,638 | -6.31% |
| 2026-05-20 | 59.94 | 60.90 | 58.97 | 60.90 | 43.46 | qfq | 1,464,673 | 87,862,946 | 1.50% |
| 2026-05-19 | 60.87 | 60.87 | 58.70 | 60.00 | 42.82 | qfq | 1,313,216 | 78,133,685 | 0.20% |
| 2026-05-18 | 58.55 | 61.50 | 57.88 | 59.88 | 42.73 | qfq | 1,545,537 | 92,318,034 | 0.08% |
| 2026-05-15 | 58.03 | 61.19 | 57.05 | 59.83 | 42.69 | qfq | 1,844,464 | 109,385,442 | 3.96% |
| 2026-05-14 | 58.65 | 59.83 | 56.66 | 57.55 | 41.07 | qfq | 1,379,825 | 80,194,912 | -1.88% |
| 2026-05-13 | 57.33 | 60.39 | 57.10 | 58.65 | 41.85 | qfq | 1,838,136 | 108,314,608 | 1.10% |
| 2026-05-12 | 59.74 | 60.99 | 56.66 | 58.01 | 41.40 | qfq | 2,226,415 | 128,723,831 | -3.46% |
| 2026-05-11 | 57.30 | 61.88 | 57.30 | 60.09 | 42.88 | qfq | 2,817,400 | 168,721,484 | 4.05% |
| 2026-05-08 | 58.55 | 59.47 | 56.08 | 57.75 | 41.21 | qfq | 2,311,732 | 133,652,300 | -1.69% |
| 2026-05-07 | 57.30 | 59.22 | 56.60 | 58.74 | 41.92 | qfq | 2,165,266 | 125,878,382 | 2.67% |
| 2026-05-06 | 56.88 | 57.98 | 55.63 | 57.21 | 40.82 | qfq | 2,229,022 | 127,081,065 | 2.18% |
| 2026-04-30 | 51.70 | 56.56 | 51.48 | 55.99 | 39.95 | qfq | 2,535,582 | 139,925,561 | 8.19% |
| 2026-04-29 | 50.59 | 52.80 | 50.12 | 51.75 | 36.93 | qfq | 2,124,203 | 109,793,501 | 1.19% |
| 2026-04-28 | 51.58 | 52.28 | 50.28 | 51.14 | 36.49 | qfq | 1,682,101 | 86,316,634 | -0.68% |
| 2026-04-27 | 48.90 | 52.36 | 48.90 | 51.49 | 36.74 | qfq | 2,773,304 | 140,945,325 | 5.30% |
| 2026-04-24 | 47.66 | 49.25 | 47.66 | 48.90 | 34.89 | qfq | 1,564,837 | 76,174,908 | 1.12% |
| 2026-04-23 | 47.55 | 48.99 | 46.82 | 48.36 | 34.51 | qfq | 1,832,728 | 87,774,074 | 0.31% |
| 2026-04-22 | 44.97 | 48.98 | 44.70 | 48.21 | 34.40 | qfq | 2,714,539 | 129,233,903 | 6.71% |
| 2026-04-21 | 44.66 | 46.23 | 43.43 | 45.18 | 32.24 | qfq | 1,328,247 | 59,409,194 | 0.85% |
| 2026-04-20 | 44.75 | 45.80 | 44.35 | 44.80 | 31.97 | qfq | 1,283,259 | 57,683,035 | -0.22% |
| 2026-04-17 | 42.13 | 45.15 | 41.60 | 44.90 | 32.04 | qfq | 2,264,439 | 98,858,797 | 6.15% |
| 2026-04-16 | 40.99 | 42.30 | 40.51 | 42.30 | 30.19 | qfq | 890,662 | 37,135,044 | 3.70% |
| 2026-04-15 | 41.34 | 41.99 | 40.72 | 40.79 | 29.11 | qfq | 716,269 | 29,610,880 | -1.40% |
| 2026-04-14 | 41.01 | 41.59 | 40.81 | 41.37 | 29.52 | qfq | 735,235 | 30,348,081 | 1.37% |
| 2026-04-13 | 41.00 | 41.00 | 40.35 | 40.81 | 29.12 | qfq | 466,170 | 18,964,965 | -0.34% |
| 2026-04-10 | 40.86 | 41.78 | 40.82 | 40.95 | 29.22 | qfq | 659,286 | 27,203,412 | 1.39% |
| 2026-04-09 | 41.50 | 41.50 | 40.39 | 40.39 | 28.82 | qfq | 591,124 | 24,132,292 | -2.06% |
| 2026-04-08 | 40.00 | 41.27 | 40.00 | 41.24 | 29.43 | qfq | 827,585 | 33,718,201 | 4.88% |
| 2026-04-07 | 38.08 | 39.64 | 38.08 | 39.32 | 28.06 | qfq | 617,581 | 24,213,831 | 0.72% |
| 2026-04-03 | 40.00 | 40.00 | 38.47 | 39.04 | 27.86 | qfq | 570,148 | 22,236,649 | -1.36% |
| 2026-04-02 | 40.47 | 40.47 | 39.27 | 39.58 | 28.24 | qfq | 501,817 | 19,937,031 | -1.91% |
| 2026-04-01 | 40.72 | 40.72 | 39.76 | 40.35 | 28.79 | qfq | 607,767 | 24,390,317 | 1.69% |
| 2026-03-31 | 40.50 | 41.48 | 39.62 | 39.68 | 28.32 | qfq | 739,649 | 29,831,330 | -1.68% |
| 2026-03-30 | 39.60 | 40.66 | 39.60 | 40.36 | 28.80 | qfq | 412,667 | 16,612,668 | -0.15% |
| 2026-03-27 | 39.19 | 40.89 | 39.19 | 40.42 | 28.84 | qfq | 546,097 | 22,067,160 | 0.70% |
| 2026-03-26 | 40.40 | 41.07 | 39.79 | 40.14 | 28.64 | qfq | 608,843 | 24,590,823 | -1.62% |
| 2026-03-25 | 40.03 | 41.10 | 40.03 | 40.80 | 29.11 | qfq | 610,097 | 24,825,636 | 2.72% |
| 2026-03-24 | 39.02 | 39.93 | 37.91 | 39.72 | 28.34 | qfq | 1,027,446 | 40,062,499 | 5.64% |
| 2026-03-23 | 40.33 | 40.33 | 37.24 | 37.60 | 26.83 | qfq | 1,202,578 | 46,496,451 | -6.93% |
| 2026-03-20 | 41.42 | 42.00 | 40.31 | 40.40 | 28.83 | qfq | 695,102 | 28,604,566 | -2.49% |
| 2026-03-19 | 42.50 | 42.65 | 41.29 | 41.43 | 29.56 | qfq | 651,802 | 27,350,251 | -3.99% |
| 2026-03-18 | 42.49 | 43.45 | 41.78 | 43.15 | 30.79 | qfq | 779,928 | 33,251,406 | 2.30% |
| 2026-03-17 | 43.05 | 43.19 | 41.94 | 42.18 | 30.10 | qfq | 669,373 | 28,408,562 | -2.00% |
| 2026-03-16 | 42.60 | 43.72 | 42.37 | 43.04 | 30.71 | qfq | 815,053 | 35,153,168 | 0.73% |
| 2026-03-13 | 43.66 | 43.87 | 42.62 | 42.73 | 30.49 | qfq | 1,028,053 | 44,292,769 | -1.86% |
| 2026-03-12 | 45.28 | 45.31 | 43.30 | 43.54 | 31.07 | qfq | 837,401 | 36,801,379 | -3.37% |
| 2026-03-11 | 45.73 | 45.88 | 44.80 | 45.06 | 32.15 | qfq | 565,856 | 25,563,319 | -0.99% |
| 2026-03-10 | 44.87 | 45.67 | 44.74 | 45.51 | 32.48 | qfq | 716,414 | 32,507,595 | 2.43% |
| 2026-03-09 | 45.01 | 45.01 | 43.03 | 44.43 | 31.71 | qfq | 802,993 | 35,216,521 | -1.02% |
| 2026-03-06 | 44.64 | 45.24 | 44.33 | 44.89 | 32.03 | qfq | 545,247 | 24,483,105 | 1.33% |
| 2026-03-05 | 44.50 | 45.38 | 44.26 | 44.30 | 31.61 | qfq | 630,965 | 28,254,043 | 0.11% |
| 2026-03-04 | 44.40 | 45.17 | 44.11 | 44.25 | 31.58 | qfq | 667,034 | 29,701,753 | -1.12% |
| 2026-03-03 | 46.14 | 46.96 | 44.71 | 44.75 | 31.93 | qfq | 818,318 | 37,400,962 | -3.24% |
| 2026-03-02 | 46.50 | 47.75 | 45.70 | 46.25 | 33.00 | qfq | 1,027,733 | 47,843,827 | -1.91% |
| 2026-02-27 | 47.53 | 47.53 | 46.56 | 47.15 | 33.65 | qfq | 1,061,202 | 49,811,473 | -0.32% |
| 2026-02-26 | 49.45 | 49.66 | 47.20 | 47.30 | 33.75 | qfq | 1,519,784 | 72,585,992 | -3.86% |
| 2026-02-25 | 49.98 | 49.98 | 49.03 | 49.20 | 35.11 | qfq | 728,273 | 35,850,744 | -1.09% |
| 2026-02-24 | 49.27 | 50.00 | 48.30 | 49.74 | 35.49 | qfq | 991,917 | 49,244,918 | 1.78% |
| 2026-02-13 | 48.68 | 49.80 | 48.68 | 48.87 | 34.87 | qfq | 851,615 | 41,943,312 | -0.06% |
| 2026-02-12 | 49.16 | 50.29 | 48.90 | 48.90 | 34.89 | qfq | 909,282 | 44,744,487 | -1.13% |
| 2026-02-11 | 49.00 | 49.69 | 48.71 | 49.46 | 35.29 | qfq | 798,256 | 39,276,897 | 0.75% |
| 2026-02-10 | 50.12 | 50.28 | 48.75 | 49.09 | 35.03 | qfq | 1,280,616 | 63,148,151 | -2.31% |
| 2026-02-09 | 47.97 | 50.50 | 47.19 | 50.25 | 35.86 | qfq | 2,979,009 | 146,483,386 | 6.85% |
| 2026-02-06 | 46.96 | 47.98 | 45.86 | 47.03 | 33.56 | qfq | 1,770,502 | 83,439,719 | 1.88% |
| 2026-02-05 | 46.39 | 46.39 | 45.80 | 46.16 | 32.94 | qfq | 628,051 | 28,943,514 | 0.09% |
| 2026-02-04 | 46.99 | 46.99 | 45.91 | 46.12 | 32.91 | qfq | 854,898 | 39,587,118 | -1.66% |
| 2026-02-03 | 46.22 | 47.40 | 46.04 | 46.90 | 33.47 | qfq | 1,235,898 | 57,708,733 | 2.58% |
| 2026-02-02 | 46.16 | 46.98 | 45.60 | 45.72 | 32.63 | qfq | 1,171,480 | 54,316,359 | -2.27% |
| 2026-01-30 | 45.46 | 47.07 | 44.66 | 46.78 | 33.38 | qfq | 1,841,256 | 84,617,288 | 2.99% |
| 2026-01-29 | 45.58 | 46.28 | 45.00 | 45.42 | 32.41 | qfq | 1,472,528 | 67,260,739 | -0.46% |
| 2026-01-28 | 46.61 | 46.69 | 45.00 | 45.63 | 32.56 | qfq | 2,600,537 | 118,353,324 | -2.10% |
| 2026-01-27 | 46.88 | 47.04 | 44.82 | 46.61 | 33.26 | qfq | 2,694,259 | 123,449,608 | -0.91% |
| 2026-01-26 | 49.10 | 49.11 | 46.00 | 47.04 | 33.57 | qfq | 3,914,288 | 184,663,229 | -5.92% |
| 2026-01-23 | 52.00 | 52.67 | 49.35 | 50.00 | 35.68 | qfq | 4,061,552 | 205,577,720 | -4.16% |
| 2026-01-22 | 51.99 | 52.66 | 51.01 | 52.17 | 37.23 | qfq | 1,622,666 | 84,212,303 | 1.40% |
| 2026-01-21 | 53.85 | 53.85 | 51.06 | 51.45 | 36.71 | qfq | 3,085,104 | 159,420,153 | -3.83% |
| 2026-01-20 | 59.00 | 59.49 | 50.70 | 53.50 | 38.18 | qfq | 5,571,762 | 302,510,932 | -10.02% |
| 2026-01-19 | 70.75 | 70.75 | 57.11 | 59.46 | 42.43 | qfq | 3,929,605 | 242,167,662 | -16.37% |
| 2026-01-16 | 69.65 | 72.00 | 68.88 | 71.10 | 50.74 | qfq | 1,111,664 | 78,599,419 | 2.11% |
| 2026-01-15 | 70.00 | 70.44 | 67.88 | 69.63 | 49.69 | qfq | 912,456 | 62,885,478 | -0.24% |
| 2026-01-14 | 66.51 | 73.30 | 66.51 | 69.80 | 49.81 | qfq | 1,921,220 | 134,791,382 | 4.30% |
| 2026-01-13 | 68.00 | 70.72 | 66.68 | 66.92 | 47.75 | qfq | 1,277,868 | 87,581,613 | -1.12% |
| 2026-01-12 | 64.00 | 70.20 | 62.88 | 67.68 | 48.30 | qfq | 2,061,400 | 138,825,735 | 5.16% |
| 2026-01-09 | 64.00 | 64.99 | 63.40 | 64.36 | 45.93 | qfq | 530,834 | 34,059,413 | 0.37% |
| 2026-01-08 | 64.28 | 64.99 | 62.62 | 64.12 | 45.76 | qfq | 615,971 | 39,478,316 | -0.25% |
| 2026-01-07 | 64.70 | 65.50 | 63.31 | 64.28 | 45.87 | qfq | 830,477 | 53,270,358 | -0.28% |
| 2026-01-06 | 65.36 | 65.68 | 64.11 | 64.46 | 46.00 | qfq | 609,329 | 39,355,744 | -1.86% |
| 2026-01-05 | 64.66 | 67.00 | 64.66 | 65.68 | 46.87 | qfq | 646,736 | 42,522,150 | 0.15% |
| 2025-12-31 | 64.42 | 65.65 | 63.01 | 65.58 | 46.80 | qfq | 695,148 | 44,858,414 | 1.78% |
| 2025-12-30 | 66.50 | 66.99 | 64.00 | 64.43 | 45.98 | qfq | 839,195 | 54,915,671 | -3.26% |
| 2025-12-29 | 69.65 | 71.32 | 66.11 | 66.60 | 47.53 | qfq | 1,485,433 | 102,255,101 | -4.38% |
| 2025-12-26 | 67.26 | 70.00 | 66.33 | 69.65 | 49.70 | qfq | 1,366,522 | 93,392,919 | 3.57% |
| 2025-12-25 | 63.98 | 68.19 | 63.73 | 67.25 | 47.99 | qfq | 1,132,164 | 75,193,753 | 5.11% |
| 2025-12-24 | 62.33 | 64.20 | 62.33 | 63.98 | 45.66 | qfq | 375,998 | 23,873,269 | 3.31% |
| 2025-12-23 | 62.00 | 62.54 | 61.11 | 61.93 | 44.19 | qfq | 256,558 | 15,904,035 | -0.90% |
| 2025-12-22 | 63.00 | 63.22 | 61.96 | 62.49 | 44.59 | qfq | 387,033 | 24,187,169 | -0.94% |
| 2025-12-19 | 64.57 | 64.83 | 62.49 | 63.08 | 45.01 | qfq | 459,241 | 29,272,554 | -2.31% |
| 2025-12-18 | 61.50 | 66.55 | 61.50 | 64.57 | 46.08 | qfq | 865,778 | 55,707,234 | 4.65% |
| 2025-12-17 | 62.00 | 62.40 | 60.18 | 61.70 | 44.03 | qfq | 366,843 | 22,429,405 | -0.10% |
| 2025-12-16 | 64.38 | 64.38 | 61.08 | 61.76 | 44.07 | qfq | 461,151 | 28,751,050 | -3.35% |
| 2025-12-15 | 62.00 | 65.51 | 61.16 | 63.90 | 45.60 | qfq | 807,434 | 51,167,164 | 3.72% |
| 2025-12-12 | 61.81 | 63.63 | 61.39 | 61.61 | 43.96 | qfq | 608,168 | 37,878,602 | -1.00% |
| 2025-12-11 | 63.51 | 63.88 | 62.06 | 62.23 | 44.41 | qfq | 435,721 | 27,367,274 | -2.61% |
| 2025-12-10 | 63.65 | 64.99 | 63.00 | 63.90 | 45.60 | qfq | 549,231 | 34,938,419 | -1.16% |
| 2025-12-09 | 64.00 | 66.49 | 64.00 | 64.65 | 46.13 | qfq | 563,337 | 36,823,930 | 0.00% |
| 2025-12-08 | 65.00 | 66.99 | 64.40 | 64.65 | 46.13 | qfq | 855,877 | 56,126,840 | -1.30% |
| 2025-12-05 | 65.61 | 65.61 | 64.00 | 65.50 | 46.74 | qfq | 442,769 | 28,634,648 | 0.40% |
| 2025-12-04 | 64.53 | 65.65 | 64.00 | 65.24 | 46.56 | qfq | 319,487 | 20,722,826 | 0.83% |
| 2025-12-03 | 64.98 | 67.49 | 64.00 | 64.70 | 46.17 | qfq | 799,439 | 52,234,827 | -0.52% |
| 2025-12-02 | 65.40 | 65.80 | 63.00 | 65.04 | 46.41 | qfq | 710,719 | 45,969,700 | -0.58% |
| 2025-12-01 | 68.42 | 69.70 | 64.39 | 65.42 | 46.68 | qfq | 1,581,044 | 104,760,248 | -4.05% |
| 2025-11-28 | 63.90 | 69.00 | 63.01 | 68.18 | 48.65 | qfq | 1,706,049 | 113,734,340 | 8.26% |
| 2025-11-27 | 63.00 | 63.93 | 62.20 | 62.98 | 44.94 | qfq | 534,231 | 33,703,003 | -0.03% |
| 2025-11-26 | 59.75 | 64.00 | 59.10 | 63.00 | 44.96 | qfq | 1,069,650 | 66,725,300 | 5.40% |
| 2025-11-25 | 58.85 | 60.80 | 58.20 | 59.77 | 42.65 | qfq | 614,835 | 36,854,476 | 2.17% |
| 2025-11-24 | 58.49 | 59.60 | 57.00 | 58.50 | 41.75 | qfq | 462,622 | 26,817,060 | 0.07% |
| 2025-11-21 | 60.17 | 60.60 | 51.03 | 58.46 | 41.72 | qfq | 851,580 | 49,311,432 | -2.84% |
| 2025-11-20 | 61.09 | 62.06 | 58.34 | 60.17 | 42.94 | qfq | 620,304 | 37,001,605 | -0.95% |
| 2025-11-19 | 59.82 | 62.49 | 59.82 | 60.75 | 43.35 | qfq | 782,870 | 48,070,914 | 0.50% |
| 2025-11-18 | 59.89 | 61.80 | 59.39 | 60.45 | 43.14 | qfq | 652,588 | 39,561,189 | 0.95% |
| 2025-11-17 | 59.86 | 61.60 | 59.60 | 59.88 | 42.73 | qfq | 440,149 | 26,513,295 | 0.05% |
| 2025-11-14 | 60.06 | 60.96 | 59.70 | 59.85 | 42.71 | qfq | 382,180 | 23,007,558 | -1.43% |
| 2025-11-13 | 60.20 | 61.20 | 59.92 | 60.72 | 43.33 | qfq | 476,513 | 28,779,794 | 0.56% |
| 2025-11-12 | 63.28 | 63.28 | 59.39 | 60.38 | 43.09 | qfq | 846,751 | 51,469,217 | -4.58% |
| 2025-11-11 | 60.48 | 63.38 | 60.00 | 63.28 | 45.16 | qfq | 893,722 | 55,273,929 | 4.34% |
| 2025-11-10 | 62.51 | 62.86 | 60.00 | 60.65 | 43.28 | qfq | 666,864 | 40,662,813 | -2.98% |
| 2025-11-07 | 63.47 | 63.50 | 62.26 | 62.51 | 44.61 | qfq | 478,749 | 30,062,359 | -2.33% |
| 2025-11-06 | 63.47 | 65.50 | 62.60 | 64.00 | 45.67 | qfq | 952,110 | 60,870,932 | 1.35% |
| 2025-11-05 | 64.00 | 65.30 | 62.22 | 63.15 | 45.06 | qfq | 631,590 | 40,184,655 | -2.85% |
| 2025-11-04 | 65.33 | 66.89 | 63.75 | 65.00 | 46.38 | qfq | 920,309 | 59,458,017 | -1.93% |
| 2025-11-03 | 64.17 | 68.10 | 61.79 | 66.28 | 47.30 | qfq | 2,432,300 | 158,668,494 | 5.86% |
| 2025-10-31 | 64.00 | 66.86 | 62.15 | 62.61 | 44.68 | qfq | 1,720,381 | 110,370,084 | 1.87% |
| 2025-10-30 | 63.98 | 64.02 | 59.71 | 61.46 | 43.86 | qfq | 1,377,298 | 84,651,791 | -4.89% |
| 2025-10-29 | 64.71 | 65.56 | 62.51 | 64.62 | 46.11 | qfq | 1,244,156 | 79,387,720 | -0.58% |
| 2025-10-28 | 66.60 | 68.68 | 64.68 | 65.00 | 46.38 | qfq | 1,629,875 | 107,937,162 | -2.34% |
| 2025-10-27 | 64.01 | 67.00 | 64.01 | 66.56 | 47.50 | qfq | 1,743,902 | 114,021,582 | 3.40% |
| 2025-10-24 | 62.49 | 66.68 | 61.81 | 64.37 | 45.93 | qfq | 2,133,321 | 135,995,447 | 2.50% |
| 2025-10-23 | 66.57 | 66.57 | 62.00 | 62.80 | 44.81 | qfq | 2,862,062 | 182,081,033 | -0.02% |
| 2025-10-22 | 52.60 | 62.81 | 52.18 | 62.81 | 44.82 | qfq | 2,492,424 | 145,984,904 | 20.00% |
| 2025-10-21 | 50.48 | 53.00 | 50.17 | 52.34 | 37.35 | qfq | 842,282 | 43,775,697 | 3.95% |
| 2025-10-20 | 48.75 | 50.74 | 48.16 | 50.35 | 35.93 | qfq | 828,553 | 41,147,716 | 4.55% |
| 2025-10-17 | 50.49 | 50.49 | 48.08 | 48.16 | 34.37 | qfq | 608,189 | 29,689,322 | -4.14% |
| 2025-10-16 | 51.27 | 51.49 | 49.89 | 50.24 | 35.85 | qfq | 436,142 | 22,047,568 | -1.68% |
| 2025-10-15 | 50.25 | 51.37 | 49.25 | 51.10 | 36.46 | qfq | 688,792 | 34,749,754 | 2.24% |
| 2025-10-14 | 52.59 | 53.73 | 49.46 | 49.98 | 35.51 | qfq | 1,077,380 | 54,854,642 | -4.31% |
| 2025-10-13 | 53.01 | 54.42 | 50.89 | 52.23 | 37.11 | qfq | 724,005 | 37,940,274 | -2.99% |
| 2025-10-10 | 55.71 | 55.89 | 53.75 | 53.84 | 38.25 | qfq | 661,975 | 36,293,927 | -3.04% |
| 2025-10-09 | 56.67 | 56.67 | 55.32 | 55.53 | 39.45 | qfq | 582,565 | 32,537,473 | -1.59% |
| 2025-09-30 | 56.48 | 57.30 | 55.50 | 56.43 | 40.09 | qfq | 488,821 | 27,541,740 | 0.41% |
| 2025-09-29 | 56.47 | 56.76 | 54.65 | 56.20 | 39.93 | qfq | 677,491 | 37,982,964 | 1.33% |
| 2025-09-26 | 56.72 | 57.06 | 55.00 | 55.46 | 39.40 | qfq | 636,624 | 35,662,820 | -2.67% |
| 2025-09-25 | 59.15 | 59.32 | 56.84 | 56.98 | 40.48 | qfq | 632,446 | 36,603,376 | -3.54% |
| 2025-09-24 | 57.89 | 59.56 | 57.88 | 59.07 | 41.97 | qfq | 666,567 | 39,145,933 | 1.43% |
| 2025-09-23 | 60.95 | 60.95 | 56.83 | 58.24 | 41.38 | qfq | 908,453 | 53,140,022 | -3.24% |
| 2025-09-22 | 59.92 | 60.42 | 58.72 | 60.19 | 42.76 | qfq | 872,516 | 52,124,699 | 0.85% |
| 2025-09-19 | 60.56 | 61.76 | 59.26 | 59.68 | 42.40 | qfq | 958,833 | 57,741,433 | -1.42% |
| 2025-09-18 | 61.41 | 63.40 | 59.60 | 60.54 | 43.01 | qfq | 1,803,768 | 111,457,244 | -1.80% |
| 2025-09-17 | 60.28 | 62.00 | 59.85 | 61.65 | 43.80 | qfq | 1,387,642 | 84,700,542 | -0.96% |
| 2025-09-16 | 61.25 | 63.00 | 60.17 | 62.25 | 44.23 | qfq | 1,644,962 | 101,464,049 | 1.63% |
| 2025-09-15 | 61.50 | 62.58 | 59.30 | 61.25 | 43.52 | qfq | 1,491,507 | 90,795,197 | -1.35% |
| 2025-09-12 | 60.12 | 64.21 | 59.09 | 62.09 | 44.11 | qfq | 1,733,746 | 107,420,348 | 3.92% |
| 2025-09-11 | 59.73 | 60.89 | 58.13 | 59.75 | 42.45 | qfq | 1,150,215 | 68,715,683 | -0.70% |
| 2025-09-10 | 62.37 | 62.67 | 60.17 | 60.17 | 42.75 | qfq | 1,416,229 | 86,643,565 | -2.24% |
| 2025-09-09 | 62.14 | 63.00 | 60.12 | 61.55 | 43.73 | qfq | 2,229,606 | 136,898,454 | -0.98% |
| 2025-09-08 | 55.00 | 64.44 | 53.42 | 62.16 | 44.16 | qfq | 3,914,661 | 234,855,265 | 15.73% |
| 2025-09-05 | 52.02 | 53.73 | 51.52 | 53.71 | 38.16 | qfq | 1,195,124 | 63,058,705 | 2.60% |
| 2025-09-04 | 53.58 | 54.50 | 51.66 | 52.35 | 37.19 | qfq | 1,264,854 | 67,220,477 | -2.24% |
| 2025-09-03 | 55.81 | 57.40 | 53.36 | 53.55 | 38.05 | qfq | 1,391,636 | 76,284,392 | -4.38% |
| 2025-09-02 | 58.00 | 58.40 | 55.45 | 56.00 | 39.79 | qfq | 1,530,668 | 86,122,214 | -3.45% |
| 2025-09-01 | 59.39 | 61.30 | 57.50 | 58.00 | 41.21 | qfq | 1,327,477 | 77,983,691 | -2.34% |
| 2025-08-29 | 60.19 | 61.25 | 58.10 | 59.39 | 42.19 | qfq | 1,755,098 | 104,157,551 | -2.13% |
| 2025-08-28 | 60.88 | 62.09 | 59.38 | 60.68 | 43.11 | qfq | 1,143,525 | 69,201,459 | -0.87% |
| 2025-08-27 | 63.44 | 63.80 | 61.10 | 61.21 | 43.49 | qfq | 1,320,410 | 82,751,097 | -3.48% |
| 2025-08-26 | 64.00 | 65.09 | 63.20 | 63.42 | 45.06 | qfq | 896,731 | 57,537,713 | -1.37% |
| 2025-08-25 | 70.40 | 70.40 | 63.65 | 64.30 | 45.68 | qfq | 2,705,371 | 178,852,326 | -8.18% |
| 2025-08-22 | 68.66 | 70.03 | 67.01 | 70.03 | 49.75 | qfq | 1,663,241 | 113,714,369 | 2.10% |
| 2025-08-21 | 69.69 | 69.69 | 68.11 | 68.59 | 48.73 | qfq | 544,174 | 37,392,273 | -1.10% |
| 2025-08-20 | 70.02 | 70.38 | 68.29 | 69.35 | 49.27 | qfq | 778,573 | 53,776,431 | -1.34% |
| 2025-08-19 | 71.85 | 72.85 | 69.99 | 70.29 | 49.94 | qfq | 652,241 | 46,066,018 | -2.17% |
| 2025-08-18 | 69.65 | 72.50 | 69.02 | 71.85 | 51.05 | qfq | 1,306,647 | 93,136,466 | 3.16% |
| 2025-08-15 | 69.62 | 71.50 | 68.42 | 69.65 | 49.48 | qfq | 1,546,514 | 107,455,635 | -0.68% |
| 2025-08-14 | 73.21 | 73.48 | 69.98 | 70.13 | 49.82 | qfq | 1,308,007 | 93,541,850 | -3.73% |
| 2025-08-13 | 74.98 | 74.98 | 72.57 | 72.85 | 51.76 | qfq | 929,049 | 68,309,816 | -1.47% |
| 2025-08-12 | 75.88 | 76.11 | 73.62 | 73.94 | 52.53 | qfq | 918,985 | 68,253,301 | -2.56% |
| 2025-08-11 | 73.20 | 75.88 | 73.10 | 75.88 | 53.91 | qfq | 1,143,701 | 85,690,151 | 1.19% |
| 2025-08-08 | 75.80 | 75.80 | 69.21 | 74.99 | 53.28 | qfq | 2,010,798 | 148,055,664 | -1.46% |
| 2025-08-07 | 76.68 | 81.00 | 75.04 | 76.10 | 54.07 | qfq | 2,034,564 | 158,202,942 | -0.26% |
| 2025-08-06 | 74.99 | 76.46 | 73.01 | 76.30 | 54.21 | qfq | 1,619,163 | 120,951,136 | 2.02% |
| 2025-08-05 | 73.66 | 74.93 | 72.08 | 74.79 | 53.14 | qfq | 1,769,036 | 130,796,301 | -0.15% |
| 2025-08-04 | 64.46 | 74.90 | 63.03 | 74.90 | 53.21 | qfq | 2,785,909 | 195,254,468 | 17.36% |
| 2025-08-01 | 61.00 | 64.33 | 59.79 | 63.82 | 45.34 | qfq | 1,389,427 | 86,963,583 | 4.62% |
| 2025-07-31 | 58.43 | 62.41 | 58.43 | 61.00 | 43.34 | qfq | 1,161,240 | 70,379,071 | 4.18% |
| 2025-07-30 | 55.20 | 59.20 | 55.20 | 58.55 | 41.60 | qfq | 1,319,209 | 75,516,566 | 5.42% |
| 2025-07-29 | 56.55 | 57.37 | 55.00 | 55.54 | 39.46 | qfq | 679,691 | 38,007,942 | -2.20% |
| 2025-07-28 | 56.50 | 57.00 | 55.80 | 56.79 | 40.35 | qfq | 523,814 | 29,634,106 | 0.46% |
| 2025-07-25 | 54.98 | 56.86 | 54.60 | 56.53 | 40.16 | qfq | 707,701 | 39,859,109 | 2.54% |
| 2025-07-24 | 55.00 | 56.00 | 54.21 | 55.13 | 39.17 | qfq | 635,217 | 35,060,030 | 0.46% |
| 2025-07-23 | 53.93 | 55.98 | 52.51 | 54.88 | 38.99 | qfq | 1,059,424 | 57,923,529 | 1.76% |
| 2025-07-22 | 54.20 | 54.53 | 52.75 | 53.93 | 38.31 | qfq | 725,985 | 38,855,126 | -0.30% |
| 2025-07-21 | 54.38 | 56.58 | 53.65 | 54.09 | 38.43 | qfq | 945,799 | 51,577,520 | -0.42% |
| 2025-07-18 | 53.02 | 54.50 | 52.39 | 54.32 | 38.59 | qfq | 956,118 | 51,179,662 | 1.86% |
| 2025-07-17 | 52.61 | 53.78 | 51.68 | 53.33 | 37.89 | qfq | 784,757 | 41,763,437 | 1.87% |
| 2025-07-16 | 51.42 | 52.85 | 51.24 | 52.35 | 37.19 | qfq | 703,752 | 36,825,694 | 2.17% |
| 2025-07-15 | 50.06 | 51.82 | 50.05 | 51.24 | 36.40 | qfq | 736,759 | 37,777,252 | 1.07% |
| 2025-07-14 | 49.71 | 52.08 | 48.67 | 50.70 | 36.02 | qfq | 1,010,878 | 51,411,214 | 1.24% |
| 2025-07-11 | 48.85 | 50.10 | 48.84 | 50.08 | 35.58 | qfq | 1,015,505 | 50,048,786 | 1.58% |
| 2025-07-10 | 47.88 | 49.30 | 46.70 | 49.30 | 35.03 | qfq | 1,622,306 | 78,098,112 | 1.25% |
| 2025-07-09 | 50.00 | 50.00 | 48.51 | 48.69 | 34.59 | qfq | 632,116 | 30,981,391 | -1.16% |
| 2025-07-08 | 49.60 | 50.40 | 49.05 | 49.26 | 35.00 | qfq | 1,160,024 | 57,477,521 | 0.02% |
| 2025-07-07 | 50.01 | 50.96 | 49.08 | 49.25 | 34.99 | qfq | 1,374,040 | 68,648,415 | -3.43% |
| 2025-07-04 | 52.93 | 53.06 | 49.96 | 51.00 | 36.23 | qfq | 1,569,696 | 80,404,190 | -3.65% |
| 2025-07-03 | 50.19 | 52.98 | 50.00 | 52.93 | 37.60 | qfq | 1,616,317 | 83,645,407 | 5.84% |
| 2025-07-02 | 50.90 | 51.11 | 49.86 | 50.01 | 35.53 | qfq | 1,603,172 | 80,299,935 | -2.25% |
| 2025-07-01 | 51.50 | 52.41 | 50.63 | 51.16 | 36.35 | qfq | 1,141,517 | 58,208,363 | -0.47% |
| 2025-06-30 | 50.66 | 54.00 | 50.50 | 51.40 | 36.52 | qfq | 1,743,205 | 90,778,511 | 1.46% |
| 2025-06-27 | 50.50 | 51.30 | 49.80 | 50.66 | 35.99 | qfq | 1,054,726 | 53,172,268 | 0.46% |
| 2025-06-26 | 49.60 | 50.79 | 49.00 | 50.43 | 35.83 | qfq | 1,123,124 | 56,093,902 | 1.65% |
| 2025-06-25 | 48.00 | 51.50 | 47.50 | 49.61 | 35.25 | qfq | 2,259,120 | 113,263,036 | 3.94% |
| 2025-06-24 | 48.32 | 49.50 | 47.51 | 47.73 | 33.91 | qfq | 1,466,924 | 70,453,334 | -2.19% |
| 2025-06-23 | 46.48 | 49.38 | 46.16 | 48.80 | 34.67 | qfq | 1,753,179 | 84,571,391 | 3.26% |
| 2025-06-20 | 46.47 | 47.68 | 45.65 | 47.26 | 33.58 | qfq | 1,750,469 | 82,133,462 | 2.07% |
| 2025-06-19 | 45.35 | 46.98 | 44.86 | 46.30 | 32.89 | qfq | 1,552,387 | 71,467,042 | 2.00% |
| 2025-06-18 | 44.44 | 45.41 | 44.05 | 45.39 | 32.25 | qfq | 1,169,613 | 52,447,653 | 2.11% |
| 2025-06-17 | 44.28 | 45.68 | 44.12 | 44.45 | 31.58 | qfq | 616,678 | 27,548,189 | 0.20% |
| 2025-06-16 | 43.08 | 44.80 | 43.04 | 44.36 | 31.52 | qfq | 1,353,609 | 59,703,100 | 3.16% |
| 2025-06-13 | 43.87 | 44.04 | 42.67 | 43.00 | 30.55 | qfq | 601,278 | 25,976,734 | -1.44% |
| 2025-06-12 | 42.90 | 44.19 | 42.68 | 43.63 | 31.00 | qfq | 732,341 | 31,937,198 | 1.07% |
| 2025-06-11 | 43.38 | 44.25 | 42.85 | 43.17 | 30.67 | qfq | 648,699 | 28,164,042 | -1.21% |
| 2025-06-10 | 43.72 | 43.88 | 42.66 | 43.70 | 31.05 | qfq | 914,022 | 39,470,322 | 0.02% |
| 2025-06-09 | 42.13 | 44.66 | 42.12 | 43.69 | 31.04 | qfq | 1,350,008 | 58,739,663 | 3.63% |
| 2025-06-06 | 42.99 | 43.21 | 41.64 | 42.16 | 29.80 | qfq | 595,837 | 25,101,056 | -1.45% |
| 2025-06-05 | 42.02 | 42.86 | 42.02 | 42.78 | 30.23 | qfq | 591,148 | 25,157,237 | 1.45% |
| 2025-06-04 | 42.20 | 42.88 | 41.82 | 42.17 | 29.80 | qfq | 572,243 | 24,174,983 | -0.50% |
| 2025-06-03 | 41.88 | 42.40 | 40.75 | 42.38 | 29.95 | qfq | 615,678 | 25,676,126 | 0.90% |
| 2025-05-30 | 41.30 | 42.46 | 41.30 | 42.00 | 29.68 | qfq | 568,086 | 23,816,424 | 0.79% |
| 2025-05-29 | 41.40 | 42.56 | 40.90 | 41.67 | 29.45 | qfq | 603,961 | 25,329,024 | 0.56% |
| 2025-05-28 | 40.91 | 42.88 | 40.84 | 41.44 | 29.29 | qfq | 871,450 | 36,233,099 | 1.32% |
| 2025-05-27 | 41.89 | 41.89 | 40.69 | 40.90 | 28.91 | qfq | 856,919 | 35,354,379 | -2.36% |
| 2025-05-26 | 42.22 | 43.30 | 41.79 | 41.89 | 29.61 | qfq | 633,503 | 26,889,444 | -1.46% |
| 2025-05-23 | 44.27 | 44.27 | 42.51 | 42.51 | 30.04 | qfq | 706,823 | 30,459,560 | -3.06% |
| 2025-05-22 | 42.85 | 45.06 | 42.54 | 43.85 | 30.99 | qfq | 865,253 | 38,309,436 | 1.48% |
| 2025-05-21 | 43.33 | 43.89 | 42.50 | 43.21 | 30.54 | qfq | 541,131 | 23,289,637 | -0.85% |
| 2025-05-20 | 45.09 | 45.49 | 43.58 | 43.58 | 30.80 | qfq | 1,360,998 | 59,861,326 | -4.07% |
| 2025-05-19 | 48.05 | 49.05 | 44.08 | 45.43 | 32.11 | qfq | 2,000,878 | 91,964,523 | 3.56% |
| 2025-05-16 | 41.96 | 44.05 | 41.58 | 43.87 | 31.01 | qfq | 1,779,677 | 76,919,211 | 4.58% |
| 2025-05-15 | 45.04 | 45.80 | 41.78 | 41.95 | 29.65 | qfq | 2,309,893 | 100,356,030 | -2.21% |
| 2025-05-14 | 42.89 | 43.50 | 41.52 | 42.90 | 30.32 | qfq | 1,164,447 | 49,357,795 | 0.05% |
| 2025-05-13 | 44.48 | 44.48 | 41.54 | 42.88 | 30.31 | qfq | 1,719,908 | 72,779,392 | -1.92% |
| 2025-05-12 | 38.30 | 43.77 | 38.30 | 43.72 | 30.90 | qfq | 2,111,606 | 87,411,489 | 14.54% |
| 2025-05-09 | 39.02 | 39.03 | 37.94 | 38.17 | 26.98 | qfq | 597,231 | 22,846,571 | -2.48% |
| 2025-05-08 | 37.13 | 39.63 | 37.13 | 39.14 | 27.66 | qfq | 882,309 | 34,297,617 | 3.63% |
| 2025-05-07 | 36.64 | 38.28 | 36.34 | 37.77 | 26.69 | qfq | 824,487 | 30,778,125 | 4.02% |
| 2025-05-06 | 34.98 | 36.44 | 34.98 | 36.31 | 25.66 | qfq | 548,204 | 19,758,620 | 3.80% |
| 2025-04-30 | 35.22 | 35.22 | 34.38 | 34.98 | 24.72 | qfq | 410,135 | 14,266,706 | 0.87% |
| 2025-04-29 | 35.00 | 35.34 | 34.00 | 34.68 | 24.51 | qfq | 394,093 | 13,745,387 | 0.09% |
| 2025-04-28 | 35.50 | 35.50 | 34.44 | 34.65 | 24.49 | qfq | 312,505 | 10,866,433 | -2.39% |
| 2025-04-25 | 35.14 | 35.53 | 34.42 | 35.50 | 25.09 | qfq | 405,863 | 14,266,958 | 1.43% |
| 2025-04-24 | 35.45 | 35.75 | 34.73 | 35.00 | 24.74 | qfq | 327,666 | 11,527,631 | -2.23% |
| 2025-04-23 | 35.54 | 36.16 | 35.23 | 35.80 | 25.30 | qfq | 309,567 | 11,041,242 | 2.02% |
| 2025-04-22 | 34.03 | 35.23 | 34.02 | 35.09 | 24.80 | qfq | 327,107 | 11,364,405 | 2.04% |
| 2025-04-21 | 34.36 | 34.61 | 33.52 | 34.39 | 24.31 | qfq | 297,410 | 10,221,229 | 0.73% |
| 2025-04-18 | 34.02 | 34.46 | 33.61 | 34.14 | 24.13 | qfq | 436,902 | 14,826,868 | -0.55% |
| 2025-04-17 | 33.45 | 34.75 | 33.45 | 34.33 | 24.26 | qfq | 560,689 | 19,298,226 | 2.17% |
| 2025-04-16 | 33.33 | 34.03 | 32.75 | 33.60 | 23.75 | qfq | 360,771 | 12,057,477 | -0.56% |
| 2025-04-15 | 34.01 | 34.31 | 33.60 | 33.79 | 23.88 | qfq | 452,081 | 15,310,309 | 0.00% |
| 2025-04-14 | 34.30 | 34.92 | 33.58 | 33.79 | 23.88 | qfq | 510,691 | 17,454,740 | 0.57% |
| 2025-04-11 | 32.96 | 34.20 | 32.96 | 33.60 | 23.75 | qfq | 367,646 | 12,423,774 | 0.84% |
| 2025-04-10 | 32.92 | 34.21 | 32.92 | 33.32 | 23.55 | qfq | 507,609 | 17,122,024 | 2.21% |
| 2025-04-09 | 31.16 | 33.33 | 29.42 | 32.60 | 23.04 | qfq | 919,670 | 29,108,725 | 2.81% |
| 2025-04-08 | 31.26 | 32.48 | 30.97 | 31.71 | 22.41 | qfq | 686,715 | 21,692,684 | 5.84% |
| 2025-04-07 | 36.80 | 36.80 | 29.82 | 29.96 | 21.17 | qfq | 1,021,269 | 32,491,847 | -19.64% |
| 2025-04-03 | 37.65 | 37.93 | 36.70 | 37.28 | 26.35 | qfq | 366,260 | 13,670,431 | -1.19% |
| 2025-04-02 | 37.79 | 38.68 | 37.71 | 37.73 | 26.67 | qfq | 240,473 | 9,145,158 | -1.10% |
| 2025-04-01 | 37.60 | 38.74 | 37.14 | 38.15 | 26.96 | qfq | 449,179 | 17,212,686 | 1.46% |
| 2025-03-31 | 36.82 | 37.69 | 36.58 | 37.60 | 26.57 | qfq | 248,181 | 9,233,346 | 0.72% |
| 2025-03-28 | 37.39 | 37.66 | 37.29 | 37.33 | 26.38 | qfq | 285,457 | 10,686,429 | -0.72% |
| 2025-03-27 | 37.60 | 38.47 | 37.33 | 37.60 | 26.57 | qfq | 431,550 | 16,372,361 | -0.97% |
| 2025-03-26 | 37.60 | 38.26 | 37.06 | 37.97 | 26.84 | qfq | 494,943 | 18,744,349 | 0.98% |
| 2025-03-25 | 37.59 | 38.68 | 37.00 | 37.60 | 26.57 | qfq | 556,360 | 21,026,037 | -1.31% |
| 2025-03-24 | 37.92 | 38.37 | 36.75 | 38.10 | 26.93 | qfq | 866,464 | 32,483,836 | 0.47% |
| 2025-03-21 | 40.27 | 40.46 | 37.58 | 37.92 | 26.80 | qfq | 1,316,807 | 51,071,144 | -6.39% |
| 2025-03-20 | 41.95 | 41.95 | 40.25 | 40.51 | 28.63 | qfq | 660,200 | 27,069,814 | -3.27% |
| 2025-03-19 | 41.75 | 42.46 | 41.35 | 41.88 | 29.60 | qfq | 380,077 | 15,914,039 | 0.41% |
| 2025-03-18 | 42.02 | 42.44 | 41.61 | 41.71 | 29.48 | qfq | 362,995 | 15,220,935 | -0.74% |
| 2025-03-17 | 42.53 | 43.65 | 41.95 | 42.02 | 29.70 | qfq | 453,611 | 19,282,099 | -0.85% |
| 2025-03-14 | 40.71 | 42.75 | 40.56 | 42.38 | 29.95 | qfq | 918,619 | 38,589,579 | 3.14% |
| 2025-03-13 | 41.48 | 41.73 | 39.65 | 41.09 | 29.04 | qfq | 1,267,435 | 51,528,408 | -0.96% |
| 2025-03-12 | 42.20 | 42.69 | 41.30 | 41.49 | 29.32 | qfq | 680,365 | 28,400,458 | -1.47% |
| 2025-03-11 | 40.55 | 42.49 | 39.56 | 42.11 | 29.76 | qfq | 1,265,554 | 51,793,028 | 3.90% |
| 2025-03-10 | 42.28 | 42.51 | 40.19 | 40.53 | 28.64 | qfq | 1,025,793 | 42,132,383 | -3.75% |
| 2025-03-07 | 43.10 | 43.10 | 41.65 | 42.11 | 29.76 | qfq | 822,901 | 34,724,645 | -2.30% |
| 2025-03-06 | 42.16 | 44.18 | 42.16 | 43.10 | 30.46 | qfq | 821,462 | 35,739,875 | 1.70% |
| 2025-03-05 | 44.01 | 44.38 | 41.50 | 42.38 | 29.95 | qfq | 1,051,064 | 44,636,624 | -3.62% |
| 2025-03-04 | 42.17 | 44.80 | 42.12 | 43.97 | 31.08 | qfq | 1,546,158 | 67,795,770 | 2.57% |
| 2025-03-03 | 42.61 | 43.85 | 42.34 | 42.87 | 30.30 | qfq | 917,094 | 39,570,018 | -0.30% |
| 2025-02-28 | 44.00 | 44.37 | 42.40 | 43.00 | 30.39 | qfq | 1,438,940 | 62,400,315 | -1.76% |
| 2025-02-27 | 40.99 | 44.44 | 40.99 | 43.77 | 30.93 | qfq | 2,997,997 | 130,095,096 | 7.89% |
| 2025-02-26 | 38.05 | 41.28 | 37.88 | 40.57 | 28.67 | qfq | 2,220,637 | 88,565,235 | 6.57% |
| 2025-02-25 | 38.25 | 38.63 | 37.70 | 38.07 | 26.91 | qfq | 594,147 | 22,694,776 | -0.65% |
| 2025-02-24 | 38.41 | 38.69 | 37.80 | 38.32 | 27.08 | qfq | 580,884 | 22,252,171 | -0.93% |
| 2025-02-21 | 39.00 | 39.00 | 37.98 | 38.68 | 27.34 | qfq | 754,894 | 28,940,017 | 0.34% |
| 2025-02-20 | 38.40 | 38.80 | 38.16 | 38.55 | 27.25 | qfq | 631,428 | 24,334,667 | 0.39% |
| 2025-02-19 | 36.35 | 38.63 | 36.35 | 38.40 | 27.14 | qfq | 976,711 | 37,006,515 | 5.93% |
| 2025-02-18 | 37.91 | 37.91 | 36.18 | 36.25 | 25.62 | qfq | 726,361 | 26,811,825 | -4.38% |
| 2025-02-17 | 37.38 | 38.26 | 37.38 | 37.91 | 26.79 | qfq | 587,288 | 22,236,892 | 1.42% |
| 2025-02-14 | 38.30 | 38.30 | 37.33 | 37.38 | 26.42 | qfq | 811,632 | 30,583,709 | -2.40% |
| 2025-02-13 | 39.10 | 39.15 | 38.18 | 38.30 | 27.07 | qfq | 844,493 | 32,479,792 | -2.17% |
| 2025-02-12 | 38.89 | 39.25 | 38.68 | 39.15 | 27.67 | qfq | 759,453 | 29,586,674 | 0.69% |
| 2025-02-11 | 39.11 | 39.58 | 38.39 | 38.88 | 27.48 | qfq | 874,369 | 34,193,707 | -0.36% |
| 2025-02-10 | 38.79 | 39.21 | 38.22 | 39.02 | 27.58 | qfq | 680,720 | 26,467,901 | 0.62% |
| 2025-02-07 | 38.85 | 39.67 | 38.10 | 38.78 | 27.41 | qfq | 1,188,233 | 46,096,930 | 0.21% |
| 2025-02-06 | 38.00 | 39.33 | 38.00 | 38.70 | 27.35 | qfq | 959,619 | 37,131,549 | 1.04% |
| 2025-02-05 | 39.48 | 39.50 | 37.60 | 38.30 | 27.07 | qfq | 679,913 | 26,048,025 | -0.42% |
| 2025-01-27 | 39.60 | 40.85 | 38.46 | 38.46 | 27.18 | qfq | 591,568 | 23,213,857 | -2.88% |
| 2025-01-24 | 39.61 | 40.00 | 39.00 | 39.60 | 27.99 | qfq | 587,860 | 23,254,157 | -0.03% |
| 2025-01-23 | 39.51 | 40.46 | 39.15 | 39.61 | 27.99 | qfq | 703,801 | 28,041,479 | 1.05% |
| 2025-01-22 | 39.80 | 40.15 | 39.00 | 39.20 | 27.70 | qfq | 924,867 | 36,334,357 | -2.22% |
| 2025-01-21 | 42.60 | 43.39 | 39.00 | 40.09 | 28.33 | qfq | 2,161,179 | 86,411,359 | -6.44% |
| 2025-01-20 | 43.00 | 46.45 | 41.38 | 42.85 | 30.28 | qfq | 2,691,505 | 118,598,565 | -0.33% |
| 2025-01-17 | 44.96 | 44.96 | 42.33 | 42.99 | 30.38 | qfq | 1,270,590 | 54,876,151 | -4.36% |
| 2025-01-16 | 43.33 | 45.29 | 43.30 | 44.95 | 31.77 | qfq | 1,536,694 | 68,702,151 | 3.33% |
| 2025-01-15 | 43.20 | 44.23 | 43.00 | 43.50 | 30.74 | qfq | 734,716 | 32,112,583 | 0.32% |
| 2025-01-14 | 41.84 | 43.98 | 41.84 | 43.36 | 30.64 | qfq | 1,277,572 | 55,461,205 | 3.61% |
| 2025-01-13 | 39.71 | 42.36 | 38.67 | 41.85 | 29.58 | qfq | 865,337 | 35,815,837 | 6.16% |
| 2025-01-10 | 40.67 | 41.20 | 39.39 | 39.42 | 27.86 | qfq | 415,483 | 16,671,166 | -1.92% |
| 2025-01-09 | 38.22 | 40.46 | 38.22 | 40.19 | 28.40 | qfq | 571,568 | 22,742,293 | 3.08% |
| 2025-01-08 | 40.00 | 40.00 | 38.13 | 38.99 | 27.56 | qfq | 529,993 | 20,712,685 | -3.18% |
| 2025-01-07 | 40.08 | 41.18 | 39.21 | 40.27 | 28.46 | qfq | 755,561 | 30,302,718 | -0.57% |
| 2025-01-06 | 41.56 | 41.56 | 38.73 | 40.50 | 28.62 | qfq | 782,659 | 31,364,014 | -3.57% |
| 2025-01-03 | 41.11 | 42.45 | 40.57 | 42.00 | 29.68 | qfq | 487,020 | 20,249,579 | 0.72% |
| 2025-01-02 | 43.61 | 43.61 | 41.01 | 41.70 | 29.47 | qfq | 756,556 | 31,552,148 | -3.70% |
| 2024-12-31 | 44.10 | 44.72 | 42.81 | 43.30 | 30.60 | qfq | 872,543 | 37,953,179 | -1.72% |
| 2024-12-30 | 43.61 | 44.50 | 42.96 | 44.06 | 31.14 | qfq | 776,964 | 33,892,730 | 0.34% |
| 2024-12-27 | 43.04 | 44.23 | 42.80 | 43.91 | 31.03 | qfq | 1,018,948 | 44,418,214 | 1.41% |
| 2024-12-26 | 41.64 | 44.01 | 41.63 | 43.30 | 30.60 | qfq | 1,005,306 | 43,579,346 | 3.10% |
| 2024-12-25 | 41.99 | 43.36 | 40.98 | 42.00 | 29.68 | qfq | 1,121,303 | 47,256,720 | 0.96% |
| 2024-12-24 | 41.99 | 41.99 | 40.00 | 41.60 | 29.40 | qfq | 748,318 | 30,563,531 | 2.26% |
| 2024-12-23 | 42.20 | 42.43 | 40.52 | 40.68 | 28.75 | qfq | 942,539 | 39,004,104 | -4.95% |
| 2024-12-20 | 39.21 | 43.42 | 38.96 | 42.80 | 30.25 | qfq | 1,488,156 | 62,447,785 | 9.07% |
| 2024-12-19 | 39.67 | 40.00 | 39.01 | 39.24 | 27.73 | qfq | 453,158 | 17,924,198 | -1.18% |
| 2024-12-18 | 40.17 | 40.31 | 38.79 | 39.71 | 28.07 | qfq | 683,910 | 27,070,644 | 0.28% |
| 2024-12-17 | 41.51 | 41.81 | 39.50 | 39.60 | 27.99 | qfq | 820,489 | 33,216,712 | -4.58% |
| 2024-12-16 | 43.00 | 43.26 | 41.25 | 41.50 | 29.33 | qfq | 820,288 | 34,373,106 | -3.49% |
| 2024-12-13 | 43.95 | 43.95 | 42.53 | 43.00 | 30.39 | qfq | 1,155,078 | 49,849,193 | -1.78% |
| 2024-12-12 | 43.76 | 43.85 | 42.80 | 43.78 | 30.94 | qfq | 1,347,162 | 58,336,067 | -0.05% |
| 2024-12-11 | 44.60 | 44.75 | 43.50 | 43.80 | 30.96 | qfq | 1,636,784 | 71,937,998 | -1.79% |
| 2024-12-10 | 46.00 | 46.79 | 42.50 | 44.60 | 31.52 | qfq | 3,101,471 | 138,025,808 | -2.09% |
| 2024-12-09 | 46.92 | 47.00 | 44.88 | 45.55 | 32.19 | qfq | 1,521,688 | 69,399,273 | -3.86% |
| 2024-12-06 | 46.36 | 49.80 | 46.36 | 47.38 | 33.49 | qfq | 1,614,975 | 77,449,577 | 2.20% |
| 2024-12-05 | 47.80 | 47.80 | 46.10 | 46.36 | 32.76 | qfq | 1,108,599 | 52,023,129 | -3.62% |
| 2024-12-04 | 47.53 | 49.42 | 46.76 | 48.10 | 33.99 | qfq | 1,597,217 | 76,641,654 | 0.71% |
| 2024-12-03 | 48.12 | 48.59 | 46.00 | 47.76 | 33.75 | qfq | 1,491,158 | 70,161,824 | -0.75% |
| 2024-12-02 | 47.99 | 49.70 | 47.50 | 48.12 | 34.01 | qfq | 1,927,666 | 93,072,462 | -0.15% |
| 2024-11-29 | 48.80 | 49.69 | 47.80 | 48.19 | 34.06 | qfq | 1,554,633 | 75,225,577 | -1.49% |
| 2024-11-28 | 46.75 | 50.33 | 46.75 | 48.92 | 34.57 | qfq | 2,779,023 | 135,625,575 | 4.64% |
| 2024-11-27 | 45.00 | 46.93 | 43.66 | 46.75 | 33.04 | qfq | 1,615,168 | 73,694,298 | 3.89% |
| 2024-11-26 | 42.82 | 45.83 | 42.82 | 45.00 | 31.80 | qfq | 1,765,567 | 79,163,646 | 4.38% |
| 2024-11-25 | 43.98 | 43.98 | 41.66 | 43.11 | 30.47 | qfq | 823,292 | 34,882,442 | 0.44% |
| 2024-11-22 | 44.63 | 45.87 | 42.80 | 42.92 | 30.33 | qfq | 1,080,752 | 47,786,837 | -4.66% |
| 2024-11-21 | 45.80 | 46.38 | 44.54 | 45.02 | 31.82 | qfq | 908,292 | 41,082,745 | -1.75% |
| 2024-11-20 | 44.00 | 46.88 | 43.82 | 45.82 | 32.38 | qfq | 1,327,555 | 60,370,388 | 2.53% |
| 2024-11-19 | 43.46 | 44.83 | 42.51 | 44.69 | 31.58 | qfq | 1,071,670 | 46,927,186 | 4.17% |
| 2024-11-18 | 43.08 | 44.78 | 40.80 | 42.90 | 30.32 | qfq | 1,696,148 | 72,591,918 | -0.23% |
| 2024-11-15 | 45.04 | 46.00 | 42.88 | 43.00 | 30.39 | qfq | 1,877,785 | 82,776,219 | -5.72% |
| 2024-11-14 | 46.38 | 48.80 | 44.90 | 45.61 | 32.23 | qfq | 2,102,964 | 98,940,056 | -2.96% |
| 2024-11-13 | 46.26 | 47.82 | 43.50 | 47.00 | 33.22 | qfq | 2,779,559 | 127,217,673 | 1.84% |
| 2024-11-12 | 47.10 | 48.00 | 44.71 | 46.15 | 32.62 | qfq | 3,032,578 | 138,905,175 | -2.53% |
| 2024-11-11 | 44.67 | 47.69 | 43.00 | 47.35 | 33.46 | qfq | 4,064,574 | 182,879,235 | 6.52% |
| 2024-11-08 | 42.98 | 45.80 | 42.18 | 44.45 | 31.42 | qfq | 4,302,540 | 190,899,493 | 5.83% |
| 2024-11-07 | 39.88 | 42.08 | 39.02 | 42.00 | 29.68 | qfq | 2,552,407 | 103,338,905 | 5.79% |
| 2024-11-06 | 42.18 | 42.21 | 39.36 | 39.70 | 28.06 | qfq | 2,842,452 | 115,865,155 | -5.02% |
| 2024-11-05 | 41.46 | 41.86 | 40.21 | 41.80 | 29.54 | qfq | 2,570,818 | 105,444,051 | 2.98% |
| 2024-11-04 | 40.65 | 41.89 | 39.50 | 40.59 | 28.69 | qfq | 1,872,766 | 76,578,281 | 0.30% |
| 2024-11-01 | 46.00 | 46.95 | 40.30 | 40.47 | 28.60 | qfq | 2,496,738 | 107,917,275 | -10.88% |
| 2024-10-31 | 45.50 | 46.35 | 43.35 | 45.41 | 32.09 | qfq | 2,674,971 | 119,869,822 | 0.53% |
| 2024-10-30 | 46.16 | 47.39 | 43.49 | 45.17 | 31.71 | qfq | 2,756,689 | 123,847,794 | -4.93% |
| 2024-10-29 | 49.52 | 49.67 | 46.11 | 47.51 | 33.35 | qfq | 3,364,887 | 160,139,426 | -2.80% |
| 2024-10-28 | 46.33 | 53.00 | 45.01 | 48.88 | 34.32 | qfq | 4,816,847 | 232,629,184 | 7.50% |
| 2024-10-25 | 43.44 | 45.67 | 42.08 | 45.47 | 31.92 | qfq | 3,573,498 | 158,389,206 | 7.42% |
| 2024-10-24 | 41.54 | 43.60 | 40.88 | 42.33 | 29.72 | qfq | 1,996,075 | 83,799,010 | 0.98% |
| 2024-10-23 | 42.90 | 43.70 | 41.66 | 41.92 | 29.43 | qfq | 2,486,750 | 106,392,337 | -1.43% |
| 2024-10-22 | 45.98 | 45.98 | 41.51 | 42.53 | 29.86 | qfq | 4,148,969 | 179,393,651 | -7.36% |
| 2024-10-21 | 43.00 | 49.44 | 40.99 | 45.91 | 32.23 | qfq | 6,657,283 | 301,230,999 | 9.44% |
| 2024-10-18 | 39.96 | 43.10 | 39.06 | 41.95 | 29.45 | qfq | 4,853,017 | 200,759,720 | 4.80% |
| 2024-10-17 | 41.00 | 42.98 | 39.66 | 40.03 | 28.10 | qfq | 3,612,872 | 149,446,380 | -0.35% |
| 2024-10-16 | 40.80 | 42.44 | 39.24 | 40.17 | 28.20 | qfq | 3,135,248 | 127,609,601 | -2.43% |
| 2024-10-15 | 39.73 | 43.98 | 39.01 | 41.17 | 28.90 | qfq | 4,598,258 | 190,405,619 | 1.03% |
| 2024-10-14 | 36.55 | 42.56 | 36.40 | 40.75 | 28.61 | qfq | 4,712,612 | 182,676,084 | 11.16% |
| 2024-10-11 | 35.15 | 38.90 | 34.04 | 36.66 | 25.74 | qfq | 5,077,392 | 184,042,857 | 0.36% |
| 2024-10-10 | 45.00 | 45.25 | 36.53 | 36.53 | 25.65 | qfq | 9,059,565 | 342,284,166 | -20.00% |
| 2024-10-09 | 46.00 | 54.26 | 44.50 | 45.66 | 32.06 | qfq | 10,368,766 | 515,406,433 | 0.97% |
| 2024-10-08 | 45.22 | 45.22 | 42.00 | 45.22 | 31.75 | qfq | 6,946,252 | 309,804,695 | 20.01% |
| 2024-09-30 | 32.00 | 37.68 | 30.83 | 37.68 | 26.45 | qfq | 7,636,610 | 261,692,645 | 20.00% |
| 2024-09-27 | 30.45 | 32.18 | 29.63 | 31.40 | 22.04 | qfq | 5,233,772 | 160,065,754 | 1.42% |
| 2024-09-26 | 30.96 | 30.96 | 28.60 | 30.96 | 21.74 | qfq | 7,565,412 | 227,522,245 | 20.00% |
| 2024-09-25 | 25.80 | 25.80 | 25.80 | 25.80 | 18.11 | qfq | 560,566 | 14,462,603 | 20.00% |
| 2024-09-06 | 22.48 | 22.50 | 21.34 | 21.50 | 15.09 | qfq | 800,783 | 17,423,151 | -3.59% |
| 2024-09-05 | 21.70 | 22.39 | 21.58 | 22.30 | 15.66 | qfq | 888,050 | 19,608,434 | 2.81% |
| 2024-09-04 | 21.87 | 21.95 | 21.42 | 21.69 | 15.23 | qfq | 454,492 | 9,857,057 | -0.87% |
| 2024-09-03 | 21.44 | 22.07 | 21.21 | 21.88 | 15.36 | qfq | 745,466 | 16,249,748 | 2.05% |
| 2024-09-02 | 21.90 | 21.98 | 21.25 | 21.44 | 15.05 | qfq | 841,031 | 18,214,272 | -0.28% |
| 2024-08-30 | 21.89 | 22.18 | 21.50 | 21.50 | 15.09 | qfq | 1,378,536 | 30,169,631 | -0.65% |
| 2024-08-29 | 21.49 | 22.08 | 21.18 | 21.64 | 15.19 | qfq | 1,050,005 | 22,765,575 | 1.64% |
| 2024-08-28 | 20.50 | 21.58 | 20.30 | 21.29 | 14.95 | qfq | 1,337,786 | 28,255,481 | 3.10% |
| 2024-08-27 | 20.10 | 20.95 | 19.98 | 20.65 | 14.50 | qfq | 1,557,480 | 32,008,364 | 2.74% |
| 2024-08-26 | 20.19 | 20.29 | 19.82 | 20.10 | 14.11 | qfq | 412,686 | 8,260,676 | 1.11% |
| 2024-08-23 | 19.74 | 20.25 | 19.53 | 19.88 | 13.96 | qfq | 479,744 | 9,545,128 | -0.10% |
| 2024-08-22 | 20.19 | 20.19 | 19.55 | 19.90 | 13.97 | qfq | 497,383 | 9,873,055 | -0.40% |
| 2024-08-21 | 19.50 | 20.15 | 19.50 | 19.98 | 14.03 | qfq | 518,383 | 10,341,650 | 1.83% |
| 2024-08-20 | 19.78 | 19.98 | 19.44 | 19.62 | 13.77 | qfq | 487,163 | 9,551,075 | -1.16% |
| 2024-08-19 | 20.15 | 20.16 | 19.55 | 19.85 | 13.94 | qfq | 406,039 | 8,062,224 | -0.75% |
| 2024-08-16 | 19.98 | 20.15 | 19.83 | 20.00 | 14.04 | qfq | 578,627 | 11,553,290 | 0.35% |
| 2024-08-15 | 20.00 | 20.12 | 19.60 | 19.93 | 13.99 | qfq | 728,718 | 14,523,477 | 0.15% |
| 2024-08-14 | 20.19 | 20.24 | 19.88 | 19.90 | 13.97 | qfq | 529,980 | 10,617,214 | -1.04% |
| 2024-08-13 | 19.95 | 20.26 | 19.75 | 20.11 | 14.12 | qfq | 570,253 | 11,375,580 | 0.75% |
| 2024-08-12 | 20.11 | 20.36 | 19.69 | 19.96 | 14.01 | qfq | 820,785 | 16,411,666 | -1.19% |
| 2024-08-09 | 19.63 | 20.70 | 19.44 | 20.20 | 14.18 | qfq | 1,915,870 | 38,374,193 | 4.23% |
| 2024-08-08 | 19.57 | 19.60 | 19.01 | 19.38 | 13.61 | qfq | 442,240 | 8,540,085 | -0.41% |
| 2024-08-07 | 19.64 | 19.70 | 19.39 | 19.46 | 13.66 | qfq | 818,234 | 15,970,336 | -0.71% |
| 2024-08-06 | 19.78 | 19.96 | 19.22 | 19.60 | 13.76 | qfq | 1,001,895 | 19,644,657 | -0.96% |
| 2024-08-05 | 20.13 | 20.20 | 19.00 | 19.79 | 13.89 | qfq | 1,732,591 | 33,927,334 | -1.69% |
| 2024-08-02 | 20.92 | 20.92 | 20.04 | 20.13 | 14.13 | qfq | 711,462 | 14,561,337 | -2.94% |
| 2024-08-01 | 20.88 | 21.00 | 20.60 | 20.74 | 14.56 | qfq | 701,135 | 14,553,959 | -0.38% |
| 2024-07-31 | 20.30 | 20.86 | 20.21 | 20.82 | 14.62 | qfq | 1,337,094 | 27,657,698 | 2.06% |
| 2024-07-30 | 20.87 | 20.87 | 20.18 | 20.40 | 14.32 | qfq | 728,706 | 14,914,913 | -1.69% |
| 2024-07-29 | 20.38 | 20.95 | 19.96 | 20.75 | 14.57 | qfq | 940,965 | 19,239,499 | 1.02% |
| 2024-07-26 | 19.33 | 20.60 | 19.08 | 20.54 | 14.42 | qfq | 1,814,974 | 36,370,302 | 6.42% |
| 2024-07-25 | 19.37 | 19.70 | 18.81 | 19.30 | 13.55 | qfq | 962,848 | 18,535,229 | -0.26% |
| 2024-07-24 | 19.39 | 19.64 | 19.09 | 19.35 | 13.58 | qfq | 594,235 | 11,453,192 | -0.87% |
| 2024-07-23 | 20.18 | 20.25 | 19.37 | 19.52 | 13.70 | qfq | 688,594 | 13,623,476 | -2.84% |
| 2024-07-22 | 19.75 | 20.17 | 19.75 | 20.09 | 14.10 | qfq | 564,065 | 11,285,486 | 0.90% |
| 2024-07-19 | 19.57 | 20.08 | 19.25 | 19.91 | 13.98 | qfq | 873,282 | 17,255,454 | 2.84% |
| 2024-07-18 | 20.03 | 20.03 | 19.06 | 19.36 | 13.59 | qfq | 1,180,734 | 22,960,881 | -3.54% |
| 2024-07-17 | 21.00 | 21.00 | 20.05 | 20.07 | 14.09 | qfq | 694,001 | 14,125,750 | -3.04% |
| 2024-07-16 | 20.51 | 20.80 | 20.13 | 20.70 | 14.53 | qfq | 709,851 | 14,642,729 | 1.67% |
| 2024-07-15 | 21.36 | 21.36 | 20.23 | 20.36 | 14.29 | qfq | 947,319 | 19,458,261 | -3.19% |
| 2024-07-12 | 21.61 | 21.61 | 20.92 | 21.03 | 14.76 | qfq | 990,744 | 20,987,885 | -2.77% |
| 2024-07-11 | 21.17 | 21.78 | 21.06 | 21.63 | 15.19 | qfq | 1,332,763 | 28,678,990 | 4.14% |
| 2024-07-10 | 21.02 | 21.26 | 20.63 | 20.77 | 14.58 | qfq | 975,482 | 20,373,508 | -1.70% |
| 2024-07-09 | 20.27 | 21.38 | 19.90 | 21.13 | 14.83 | qfq | 1,675,456 | 34,566,880 | 5.91% |
| 2024-07-08 | 20.67 | 20.93 | 19.87 | 19.95 | 14.01 | qfq | 532,726 | 10,778,034 | -3.62% |
| 2024-07-05 | 20.21 | 20.94 | 19.47 | 20.70 | 14.53 | qfq | 1,129,683 | 23,037,008 | 0.98% |
| 2024-07-04 | 22.01 | 22.24 | 20.21 | 20.50 | 14.39 | qfq | 1,633,855 | 34,418,024 | -6.86% |
| 2024-07-03 | 21.72 | 22.20 | 21.28 | 22.01 | 15.45 | qfq | 1,377,338 | 30,016,004 | 1.01% |
| 2024-07-02 | 22.46 | 22.54 | 21.61 | 21.79 | 15.30 | qfq | 1,891,367 | 41,556,689 | -2.94% |
| 2024-07-01 | 23.02 | 23.56 | 21.89 | 22.45 | 15.76 | qfq | 1,864,900 | 41,741,208 | -4.79% |
| 2024-06-28 | 22.94 | 23.81 | 22.22 | 23.58 | 16.55 | qfq | 1,989,116 | 46,245,233 | 2.79% |
| 2024-06-27 | 24.08 | 24.73 | 22.89 | 22.94 | 16.11 | qfq | 2,995,165 | 71,634,579 | -5.32% |
| 2024-06-26 | 24.00 | 24.35 | 22.79 | 24.23 | 16.92 | qfq | 2,472,382 | 58,914,131 | -0.82% |
| 2024-06-25 | 23.60 | 24.80 | 22.66 | 24.43 | 17.06 | qfq | 3,099,606 | 74,163,173 | 2.56% |
| 2024-06-24 | 24.64 | 24.80 | 23.35 | 23.82 | 16.64 | qfq | 2,732,109 | 65,648,496 | -5.48% |
| 2024-06-21 | 25.00 | 26.19 | 23.30 | 25.20 | 17.60 | qfq | 5,486,040 | 134,445,784 | -0.71% |
| 2024-06-20 | 21.43 | 25.38 | 21.39 | 25.38 | 17.72 | qfq | 4,940,923 | 119,109,535 | 20.00% |
| 2024-06-19 | 21.57 | 21.57 | 20.90 | 21.15 | 14.77 | qfq | 1,137,240 | 24,049,078 | -1.17% |
| 2024-06-18 | 20.97 | 21.65 | 20.71 | 21.40 | 14.95 | qfq | 1,654,254 | 35,247,585 | 2.10% |
| 2024-06-17 | 20.04 | 21.65 | 19.77 | 20.96 | 14.64 | qfq | 2,323,014 | 48,505,664 | 4.85% |
| 2024-06-14 | 20.43 | 20.58 | 19.81 | 19.99 | 13.96 | qfq | 1,166,039 | 23,412,737 | -3.15% |
| 2024-06-13 | 19.75 | 21.37 | 19.50 | 20.64 | 14.41 | qfq | 1,729,462 | 35,488,591 | 4.51% |
| 2024-06-12 | 19.24 | 20.68 | 19.23 | 19.75 | 13.79 | qfq | 1,332,107 | 26,775,968 | 3.08% |
| 2024-06-11 | 18.81 | 19.23 | 18.21 | 19.16 | 13.38 | qfq | 590,079 | 11,096,258 | 1.91% |
| 2024-06-07 | 18.25 | 18.92 | 18.25 | 18.80 | 13.13 | qfq | 760,922 | 14,235,477 | 3.35% |
| 2024-06-06 | 19.11 | 19.51 | 18.11 | 18.19 | 12.70 | qfq | 906,010 | 16,750,424 | -5.01% |
| 2024-06-05 | 19.93 | 19.93 | 19.05 | 19.15 | 13.37 | qfq | 704,680 | 13,685,042 | -2.74% |
| 2024-06-04 | 20.57 | 20.57 | 19.32 | 19.69 | 13.75 | qfq | 941,789 | 18,516,896 | -4.32% |
| 2024-06-03 | 21.59 | 21.65 | 20.37 | 20.58 | 14.37 | qfq | 833,933 | 17,459,141 | -3.88% |
| 2024-05-31 | 20.82 | 21.65 | 20.81 | 21.41 | 14.95 | qfq | 515,224 | 10,970,628 | 2.78% |
| 2024-05-30 | 20.71 | 20.98 | 20.31 | 20.83 | 14.55 | qfq | 442,168 | 9,162,510 | 0.10% |
| 2024-05-29 | 20.31 | 21.18 | 20.31 | 20.81 | 14.53 | qfq | 547,569 | 11,480,787 | 1.12% |
| 2024-05-28 | 21.08 | 21.27 | 20.54 | 20.58 | 14.37 | qfq | 539,227 | 11,249,656 | -2.88% |
| 2024-05-27 | 21.33 | 21.54 | 20.31 | 21.19 | 14.80 | qfq | 741,591 | 15,389,150 | 0.38% |
| 2024-05-24 | 21.65 | 21.65 | 21.02 | 21.11 | 14.74 | qfq | 510,016 | 10,869,358 | -1.49% |
| 2024-05-23 | 21.80 | 21.95 | 21.31 | 21.43 | 14.97 | qfq | 385,846 | 8,308,191 | -1.88% |
| 2024-05-22 | 21.62 | 21.97 | 21.42 | 21.84 | 15.25 | qfq | 543,230 | 11,774,774 | 1.02% |
| 2024-05-21 | 21.54 | 21.86 | 21.44 | 21.62 | 15.10 | qfq | 542,047 | 11,738,478 | -0.78% |
| 2024-05-20 | 21.87 | 22.20 | 21.65 | 21.79 | 15.22 | qfq | 596,200 | 13,035,916 | 0.65% |
| 2024-05-17 | 21.39 | 21.76 | 21.04 | 21.65 | 15.12 | qfq | 545,521 | 11,753,249 | 2.07% |
| 2024-05-16 | 20.76 | 21.59 | 20.76 | 21.21 | 14.81 | qfq | 674,357 | 14,364,328 | 2.17% |
| 2024-05-15 | 20.80 | 21.25 | 20.61 | 20.76 | 14.50 | qfq | 480,569 | 10,057,567 | -1.75% |
| 2024-05-14 | 20.43 | 21.35 | 20.43 | 21.13 | 14.76 | qfq | 885,007 | 18,594,526 | 3.02% |
| 2024-05-13 | 21.39 | 21.39 | 20.42 | 20.51 | 14.32 | qfq | 892,002 | 18,470,719 | -3.03% |
| 2024-05-10 | 21.89 | 22.04 | 21.06 | 21.15 | 14.77 | qfq | 659,475 | 14,112,436 | -2.98% |
| 2024-05-09 | 21.89 | 22.08 | 21.57 | 21.80 | 15.22 | qfq | 741,612 | 16,196,560 | 1.11% |
| 2024-05-08 | 22.26 | 22.26 | 21.49 | 21.56 | 15.06 | qfq | 535,111 | 11,640,161 | -2.53% |
| 2024-05-07 | 21.93 | 22.17 | 21.86 | 22.12 | 15.45 | qfq | 497,423 | 10,969,485 | 0.87% |
| 2024-05-06 | 22.06 | 22.48 | 21.71 | 21.93 | 15.32 | qfq | 610,716 | 13,416,794 | -0.09% |
| 2024-04-30 | 21.40 | 22.11 | 21.23 | 21.95 | 15.33 | qfq | 966,663 | 20,978,385 | 2.57% |
| 2024-04-29 | 19.50 | 21.56 | 19.50 | 21.40 | 14.95 | qfq | 1,136,321 | 23,635,076 | 3.38% |
| 2024-04-26 | 19.99 | 20.77 | 19.92 | 20.70 | 14.46 | qfq | 844,653 | 17,228,492 | 2.93% |
| 2024-04-25 | 19.79 | 20.45 | 19.58 | 20.11 | 14.04 | qfq | 1,197,517 | 24,063,982 | 1.72% |
| 2024-04-24 | 19.25 | 19.88 | 19.16 | 19.77 | 13.81 | qfq | 1,036,180 | 20,294,718 | 3.18% |
| 2024-04-23 | 18.79 | 19.44 | 18.74 | 19.16 | 13.38 | qfq | 903,111 | 17,289,661 | 1.97% |
| 2024-04-22 | 18.44 | 19.08 | 18.07 | 18.79 | 13.12 | qfq | 799,630 | 14,943,179 | 2.23% |
| 2024-04-19 | 18.90 | 18.90 | 18.08 | 18.38 | 12.84 | qfq | 729,593 | 13,357,465 | -2.29% |
| 2024-04-18 | 18.88 | 19.23 | 18.40 | 18.81 | 13.14 | qfq | 775,084 | 14,604,373 | 0.37% |
| 2024-04-17 | 17.62 | 19.06 | 17.62 | 18.74 | 13.09 | qfq | 1,074,777 | 19,970,687 | 6.78% |
| 2024-04-16 | 18.67 | 19.00 | 17.35 | 17.55 | 12.26 | qfq | 1,199,597 | 21,476,118 | -7.09% |
| 2024-04-15 | 20.85 | 21.35 | 18.52 | 18.89 | 13.19 | qfq | 1,597,112 | 31,219,894 | -9.75% |
| 2024-04-12 | 21.43 | 21.88 | 20.91 | 20.93 | 14.62 | qfq | 651,704 | 13,870,996 | -2.29% |
| 2024-04-11 | 21.37 | 22.08 | 21.20 | 21.42 | 14.96 | qfq | 573,513 | 12,387,309 | -0.28% |
| 2024-04-10 | 22.70 | 22.70 | 21.24 | 21.48 | 15.00 | qfq | 672,717 | 14,585,636 | -3.98% |
| 2024-04-09 | 21.92 | 22.48 | 21.71 | 22.37 | 15.62 | qfq | 522,898 | 11,600,056 | 1.96% |
| 2024-04-08 | 23.16 | 23.17 | 21.82 | 21.94 | 15.32 | qfq | 862,449 | 19,195,680 | -4.98% |
| 2024-04-03 | 23.28 | 23.44 | 22.71 | 23.09 | 16.13 | qfq | 591,950 | 13,633,831 | -1.03% |
| 2024-04-02 | 23.61 | 23.88 | 23.21 | 23.33 | 16.29 | qfq | 512,271 | 12,025,726 | -1.14% |
| 2024-04-01 | 23.41 | 23.64 | 23.02 | 23.60 | 16.48 | qfq | 843,844 | 19,730,075 | 2.88% |
| 2024-03-29 | 22.40 | 22.99 | 22.39 | 22.94 | 16.02 | qfq | 950,966 | 21,632,045 | 2.78% |
| 2024-03-28 | 21.62 | 22.62 | 21.62 | 22.32 | 15.59 | qfq | 1,016,247 | 22,609,447 | 3.14% |
| 2024-03-27 | 22.50 | 22.65 | 21.64 | 21.64 | 15.11 | qfq | 801,530 | 17,714,903 | -3.35% |
| 2024-03-26 | 22.67 | 23.23 | 22.02 | 22.39 | 15.64 | qfq | 1,169,582 | 26,338,332 | -1.71% |
| 2024-03-25 | 24.29 | 24.58 | 22.73 | 22.78 | 15.91 | qfq | 1,500,741 | 35,195,281 | -5.63% |
| 2024-03-22 | 24.89 | 25.44 | 24.02 | 24.14 | 16.86 | qfq | 1,332,895 | 32,561,529 | -3.75% |
| 2024-03-21 | 25.76 | 26.20 | 24.70 | 25.08 | 17.52 | qfq | 1,310,413 | 33,021,203 | -1.76% |
| 2024-03-20 | 25.26 | 25.61 | 25.02 | 25.53 | 17.83 | qfq | 915,571 | 23,166,008 | 0.55% |
| 2024-03-19 | 26.00 | 26.00 | 25.00 | 25.39 | 17.73 | qfq | 847,831 | 21,682,862 | -2.23% |
| 2024-03-18 | 24.70 | 26.14 | 24.55 | 25.97 | 18.14 | qfq | 1,289,398 | 32,663,729 | 5.48% |
| 2024-03-15 | 23.76 | 24.68 | 23.69 | 24.62 | 17.19 | qfq | 936,435 | 22,667,304 | 3.71% |
| 2024-03-14 | 24.52 | 24.79 | 23.40 | 23.74 | 16.58 | qfq | 1,165,318 | 27,898,774 | -4.00% |
| 2024-03-13 | 24.40 | 24.95 | 24.24 | 24.73 | 17.27 | qfq | 949,596 | 23,457,914 | 0.94% |
| 2024-03-12 | 24.11 | 24.69 | 23.70 | 24.50 | 17.11 | qfq | 1,003,493 | 24,377,339 | 2.51% |
| 2024-03-11 | 23.05 | 23.93 | 23.05 | 23.90 | 16.69 | qfq | 738,538 | 17,432,618 | 2.84% |
| 2024-03-08 | 23.47 | 23.74 | 23.04 | 23.24 | 16.23 | qfq | 1,010,477 | 23,555,813 | -1.27% |
| 2024-03-07 | 24.00 | 24.79 | 23.40 | 23.54 | 16.44 | qfq | 1,817,970 | 44,049,315 | -1.30% |
| 2024-03-06 | 23.61 | 24.30 | 23.12 | 23.85 | 16.66 | qfq | 1,391,295 | 32,951,808 | 0.51% |
| 2024-03-05 | 23.50 | 24.28 | 22.69 | 23.73 | 16.57 | qfq | 1,573,562 | 37,080,822 | 0.30% |
| 2024-03-04 | 23.41 | 23.83 | 22.60 | 23.66 | 16.52 | qfq | 1,623,965 | 37,736,149 | 2.87% |
| 2024-03-01 | 22.70 | 23.24 | 22.61 | 23.00 | 16.06 | qfq | 987,819 | 22,678,035 | 1.37% |
| 2024-02-29 | 21.54 | 22.87 | 21.33 | 22.69 | 15.85 | qfq | 1,593,033 | 35,522,185 | 5.39% |
| 2024-02-28 | 24.88 | 25.48 | 21.53 | 21.53 | 15.04 | qfq | 2,795,463 | 66,296,142 | -13.08% |
| 2024-02-27 | 24.16 | 24.77 | 23.91 | 24.77 | 17.30 | qfq | 1,470,389 | 35,732,656 | 2.14% |
| 2024-02-26 | 24.48 | 24.87 | 23.39 | 24.25 | 16.94 | qfq | 1,759,898 | 42,592,921 | 1.38% |
| 2024-02-23 | 22.99 | 24.39 | 22.91 | 23.92 | 16.71 | qfq | 1,230,617 | 29,009,465 | 4.41% |
| 2024-02-22 | 22.35 | 22.95 | 22.21 | 22.91 | 16.00 | qfq | 530,822 | 12,042,735 | 2.28% |
| 2024-02-21 | 21.94 | 23.88 | 21.53 | 22.40 | 15.64 | qfq | 1,092,464 | 25,052,893 | 1.96% |
| 2024-02-20 | 21.41 | 22.16 | 21.10 | 21.97 | 15.34 | qfq | 781,672 | 16,966,916 | 0.78% |
| 2024-02-19 | 21.75 | 22.66 | 21.00 | 21.80 | 15.22 | qfq | 1,632,572 | 35,581,833 | -0.46% |
| 2024-02-08 | 18.37 | 21.92 | 17.43 | 21.90 | 15.29 | qfq | 2,060,495 | 40,900,893 | 19.87% |
| 2024-02-07 | 19.13 | 19.95 | 17.89 | 18.27 | 12.76 | qfq | 2,079,489 | 38,850,562 | -4.60% |
| 2024-02-06 | 18.15 | 19.57 | 16.91 | 19.15 | 13.37 | qfq | 2,435,769 | 43,973,989 | 2.35% |
| 2024-02-05 | 21.19 | 21.19 | 18.20 | 18.71 | 13.07 | qfq | 1,788,424 | 34,200,864 | -11.95% |
| 2024-02-02 | 22.68 | 23.22 | 20.52 | 21.25 | 14.84 | qfq | 1,218,176 | 26,514,183 | -5.76% |
| 2024-02-01 | 22.70 | 22.96 | 21.71 | 22.55 | 15.75 | qfq | 1,039,852 | 23,361,812 | -0.66% |
| 2024-01-31 | 24.27 | 24.30 | 22.52 | 22.70 | 15.85 | qfq | 1,157,882 | 26,983,173 | -6.28% |
| 2024-01-30 | 25.25 | 25.48 | 24.15 | 24.22 | 16.91 | qfq | 912,502 | 22,586,808 | -2.42% |
| 2024-01-29 | 26.13 | 26.54 | 24.82 | 24.82 | 17.33 | qfq | 855,500 | 21,685,597 | -4.79% |
| 2024-01-26 | 26.61 | 26.96 | 25.80 | 26.07 | 18.21 | qfq | 754,573 | 19,910,579 | -1.36% |
| 2024-01-25 | 25.18 | 26.46 | 24.74 | 26.43 | 18.46 | qfq | 1,005,847 | 25,948,751 | 5.05% |
| 2024-01-24 | 25.26 | 25.59 | 24.08 | 25.16 | 17.57 | qfq | 1,189,353 | 29,587,980 | 0.04% |
| 2024-01-23 | 25.55 | 25.90 | 24.99 | 25.15 | 17.56 | qfq | 1,461,654 | 37,008,505 | -3.45% |
| 2024-01-22 | 28.10 | 28.40 | 25.88 | 26.05 | 18.19 | qfq | 1,437,127 | 38,830,082 | -8.02% |
| 2024-01-19 | 29.11 | 29.13 | 28.00 | 28.32 | 19.78 | qfq | 659,505 | 18,746,401 | -1.73% |
| 2024-01-18 | 29.22 | 29.57 | 28.11 | 28.82 | 20.13 | qfq | 773,560 | 22,154,533 | -2.21% |
| 2024-01-17 | 30.24 | 30.44 | 29.46 | 29.47 | 20.58 | qfq | 484,624 | 14,499,170 | -2.93% |
| 2024-01-16 | 30.66 | 30.66 | 29.92 | 30.36 | 21.20 | qfq | 555,989 | 16,803,003 | -0.49% |
| 2024-01-15 | 30.55 | 31.23 | 30.22 | 30.51 | 21.31 | qfq | 593,533 | 18,189,197 | -0.20% |
| 2024-01-12 | 31.70 | 31.72 | 30.50 | 30.57 | 21.35 | qfq | 984,022 | 30,635,565 | -3.14% |
| 2024-01-11 | 31.22 | 31.93 | 31.22 | 31.56 | 22.04 | qfq | 342,710 | 10,830,490 | 0.32% |
| 2024-01-10 | 32.18 | 32.39 | 31.09 | 31.46 | 21.97 | qfq | 558,042 | 17,693,788 | -1.04% |
| 2024-01-09 | 31.39 | 32.37 | 31.39 | 31.79 | 22.20 | qfq | 663,555 | 21,228,459 | 1.79% |
| 2024-01-08 | 31.95 | 32.14 | 31.23 | 31.23 | 21.81 | qfq | 383,858 | 12,154,714 | -1.98% |
| 2024-01-05 | 32.35 | 32.72 | 31.61 | 31.86 | 22.25 | qfq | 581,683 | 18,665,530 | -1.18% |
| 2024-01-04 | 32.32 | 32.56 | 31.88 | 32.24 | 22.52 | qfq | 619,193 | 19,946,657 | 0.06% |
| 2024-01-03 | 34.78 | 34.90 | 32.11 | 32.22 | 22.50 | qfq | 1,458,711 | 48,050,710 | -6.34% |
| 2024-01-02 | 35.00 | 35.17 | 33.76 | 34.40 | 24.02 | qfq | 1,008,315 | 34,736,883 | -0.78% |
| 2023-12-29 | 33.10 | 34.72 | 32.74 | 34.67 | 24.21 | qfq | 924,558 | 31,658,536 | 5.19% |
| 2023-12-28 | 32.97 | 33.58 | 32.50 | 32.96 | 23.02 | qfq | 827,597 | 27,424,387 | -0.03% |
| 2023-12-27 | 32.38 | 33.04 | 32.34 | 32.97 | 23.03 | qfq | 616,824 | 20,179,175 | 1.82% |
| 2023-12-26 | 33.31 | 33.32 | 32.09 | 32.38 | 22.61 | qfq | 700,460 | 22,661,125 | -1.64% |
| 2023-12-25 | 33.70 | 33.88 | 32.60 | 32.92 | 22.99 | qfq | 846,126 | 27,982,323 | -0.33% |
| 2023-12-22 | 34.11 | 34.11 | 32.98 | 33.03 | 23.07 | qfq | 848,972 | 28,358,429 | -2.97% |
| 2023-12-21 | 34.50 | 34.59 | 33.00 | 34.04 | 23.77 | qfq | 1,946,439 | 65,589,839 | -2.27% |
| 2023-12-20 | 34.02 | 36.26 | 33.76 | 34.83 | 24.32 | qfq | 2,274,886 | 79,849,886 | 2.23% |
| 2023-12-19 | 34.18 | 34.24 | 33.61 | 34.07 | 23.79 | qfq | 975,781 | 33,034,617 | 0.00% |
| 2023-12-18 | 33.97 | 34.63 | 33.51 | 34.07 | 23.79 | qfq | 924,842 | 31,673,943 | -0.09% |
| 2023-12-15 | 34.36 | 34.60 | 34.00 | 34.10 | 23.81 | qfq | 488,783 | 16,694,642 | -0.35% |
| 2023-12-14 | 34.48 | 35.07 | 34.19 | 34.22 | 23.90 | qfq | 647,691 | 22,360,364 | -0.55% |
| 2023-12-13 | 34.52 | 35.00 | 34.03 | 34.41 | 24.03 | qfq | 838,998 | 28,910,646 | -0.06% |
| 2023-12-12 | 34.32 | 34.96 | 34.03 | 34.43 | 24.04 | qfq | 891,843 | 30,627,748 | -0.06% |
| 2023-12-11 | 34.29 | 35.55 | 33.25 | 34.45 | 24.06 | qfq | 1,446,636 | 50,104,299 | 1.65% |
| 2023-12-08 | 34.50 | 35.17 | 33.81 | 33.89 | 23.67 | qfq | 1,229,570 | 42,285,686 | -0.76% |
| 2023-12-07 | 34.31 | 34.82 | 33.80 | 34.15 | 23.85 | qfq | 1,294,320 | 44,454,189 | 1.04% |
| 2023-12-06 | 33.91 | 35.01 | 33.67 | 33.80 | 23.61 | qfq | 1,520,863 | 52,141,858 | -0.44% |
| 2023-12-05 | 35.97 | 35.97 | 33.86 | 33.95 | 23.71 | qfq | 1,656,995 | 57,244,768 | -4.88% |
| 2023-12-04 | 37.42 | 37.88 | 35.50 | 35.69 | 24.92 | qfq | 1,826,799 | 66,111,607 | -4.62% |
| 2023-12-01 | 38.06 | 38.29 | 37.29 | 37.42 | 26.13 | qfq | 1,000,711 | 37,592,178 | -2.02% |
| 2023-11-30 | 39.28 | 39.40 | 37.83 | 38.19 | 26.67 | qfq | 1,066,291 | 40,848,792 | -2.80% |
| 2023-11-29 | 39.00 | 40.35 | 38.63 | 39.29 | 27.44 | qfq | 1,365,287 | 54,158,851 | 0.31% |
| 2023-11-28 | 36.90 | 39.89 | 36.90 | 39.17 | 27.36 | qfq | 2,605,368 | 100,882,289 | 6.15% |
| 2023-11-27 | 37.98 | 38.32 | 36.82 | 36.90 | 25.77 | qfq | 1,036,690 | 38,567,935 | -2.43% |
| 2023-11-24 | 38.13 | 38.34 | 37.00 | 37.82 | 26.41 | qfq | 2,061,201 | 77,170,790 | -0.92% |
| 2023-11-23 | 38.78 | 39.32 | 37.90 | 38.17 | 26.66 | qfq | 1,732,477 | 66,481,402 | -2.23% |
| 2023-11-22 | 39.84 | 40.98 | 38.83 | 39.04 | 27.26 | qfq | 1,287,723 | 51,177,746 | -3.13% |
| 2023-11-21 | 41.29 | 41.86 | 39.85 | 40.30 | 28.14 | qfq | 1,196,931 | 48,652,157 | -2.70% |
| 2023-11-20 | 41.14 | 41.90 | 40.09 | 41.42 | 28.93 | qfq | 2,140,271 | 87,941,768 | 1.17% |
| 2023-11-17 | 41.40 | 42.77 | 40.58 | 40.94 | 28.59 | qfq | 2,965,058 | 123,561,678 | -0.15% |
| 2023-11-16 | 39.14 | 41.78 | 38.41 | 41.00 | 28.63 | qfq | 5,576,674 | 225,688,798 | 4.33% |
| 2023-11-15 | 36.40 | 39.88 | 36.03 | 39.30 | 27.45 | qfq | 3,947,570 | 151,286,711 | 9.32% |
| 2023-11-14 | 36.40 | 36.64 | 35.50 | 35.95 | 25.11 | qfq | 1,177,671 | 42,325,474 | -1.56% |
| 2023-11-13 | 35.07 | 36.84 | 35.03 | 36.52 | 25.50 | qfq | 1,440,252 | 52,434,147 | 2.93% |
| 2023-11-10 | 35.75 | 35.93 | 34.81 | 35.48 | 24.78 | qfq | 967,300 | 34,280,162 | -0.64% |
| 2023-11-09 | 37.47 | 37.60 | 35.26 | 35.71 | 24.94 | qfq | 2,020,427 | 73,097,793 | -3.62% |
| 2023-11-08 | 37.50 | 38.76 | 36.61 | 37.05 | 25.87 | qfq | 3,546,242 | 132,973,556 | 1.17% |
| 2023-11-07 | 34.14 | 38.48 | 33.50 | 36.62 | 25.57 | qfq | 4,573,290 | 166,959,609 | 7.39% |
| 2023-11-06 | 32.19 | 34.33 | 32.19 | 34.10 | 23.81 | qfq | 2,006,513 | 67,307,257 | 5.97% |
| 2023-11-03 | 31.28 | 32.65 | 31.28 | 32.18 | 22.47 | qfq | 735,402 | 23,743,092 | 2.88% |
| 2023-11-02 | 31.92 | 32.06 | 31.27 | 31.28 | 21.85 | qfq | 501,582 | 15,825,552 | -1.85% |
| 2023-11-01 | 31.71 | 32.26 | 31.46 | 31.87 | 22.26 | qfq | 559,336 | 17,877,088 | 0.50% |
| 2023-10-31 | 31.44 | 32.59 | 31.39 | 31.71 | 22.15 | qfq | 1,164,718 | 37,211,410 | 1.31% |
| 2023-10-30 | 30.18 | 31.37 | 30.11 | 31.30 | 21.86 | qfq | 839,704 | 25,983,798 | 3.88% |
| 2023-10-27 | 30.17 | 30.41 | 29.56 | 30.13 | 21.04 | qfq | 651,965 | 19,520,616 | -0.13% |
| 2023-10-26 | 30.09 | 30.22 | 29.48 | 30.17 | 21.07 | qfq | 454,389 | 13,567,566 | 0.43% |
| 2023-10-25 | 29.58 | 30.43 | 29.56 | 30.04 | 20.98 | qfq | 464,559 | 13,980,927 | 1.90% |
| 2023-10-24 | 28.41 | 29.56 | 28.00 | 29.48 | 20.59 | qfq | 762,161 | 22,160,708 | 5.21% |
| 2023-10-23 | 28.77 | 28.90 | 27.95 | 28.02 | 19.57 | qfq | 519,690 | 14,678,525 | -3.28% |
| 2023-10-20 | 29.78 | 29.98 | 28.80 | 28.97 | 20.23 | qfq | 831,900 | 24,263,439 | -2.56% |
| 2023-10-19 | 30.20 | 31.05 | 29.73 | 29.73 | 20.76 | qfq | 935,552 | 28,329,537 | -1.72% |
| 2023-10-18 | 31.41 | 31.48 | 30.15 | 30.25 | 21.13 | qfq | 730,094 | 22,310,540 | -3.51% |
| 2023-10-17 | 31.90 | 31.90 | 30.91 | 31.35 | 21.89 | qfq | 818,747 | 25,651,703 | -1.42% |
| 2023-10-16 | 32.03 | 32.28 | 31.41 | 31.80 | 22.21 | qfq | 721,773 | 22,900,489 | -0.72% |
| 2023-10-13 | 32.52 | 32.90 | 32.01 | 32.03 | 22.37 | qfq | 586,268 | 18,917,169 | -1.51% |
| 2023-10-12 | 33.00 | 33.30 | 32.04 | 32.52 | 22.71 | qfq | 804,810 | 26,070,168 | -0.97% |
| 2023-10-11 | 32.30 | 33.39 | 31.34 | 32.84 | 22.93 | qfq | 1,632,142 | 53,305,555 | 1.83% |
| 2023-10-10 | 30.99 | 32.50 | 30.90 | 32.25 | 22.52 | qfq | 1,891,482 | 60,111,644 | 4.54% |
| 2023-10-09 | 32.10 | 32.10 | 30.57 | 30.85 | 21.54 | qfq | 1,208,697 | 37,600,315 | -3.02% |
| 2023-09-28 | 31.68 | 32.34 | 31.25 | 31.81 | 22.22 | qfq | 1,043,472 | 33,357,482 | 1.53% |
| 2023-09-27 | 31.82 | 32.56 | 31.32 | 31.33 | 21.88 | qfq | 1,125,903 | 35,929,497 | -1.63% |
| 2023-09-26 | 32.50 | 32.50 | 31.81 | 31.85 | 22.24 | qfq | 1,010,023 | 32,359,441 | -3.16% |
| 2023-09-25 | 31.73 | 33.10 | 31.61 | 32.89 | 22.97 | qfq | 2,268,735 | 74,168,186 | 3.14% |
| 2023-09-22 | 31.50 | 31.94 | 30.40 | 31.89 | 22.27 | qfq | 1,428,030 | 44,360,277 | 0.47% |
| 2023-09-21 | 31.95 | 32.35 | 31.38 | 31.74 | 22.17 | qfq | 845,317 | 26,974,505 | -0.97% |
| 2023-09-20 | 30.51 | 33.10 | 30.51 | 32.05 | 22.38 | qfq | 1,601,800 | 51,581,637 | 3.76% |
| 2023-09-19 | 31.98 | 31.98 | 30.75 | 30.89 | 21.57 | qfq | 627,219 | 19,492,542 | -3.47% |
| 2023-09-18 | 31.81 | 32.05 | 31.04 | 32.00 | 22.35 | qfq | 552,868 | 17,484,945 | 1.49% |
| 2023-09-15 | 30.41 | 32.65 | 30.12 | 31.53 | 22.02 | qfq | 1,755,409 | 55,838,358 | 3.72% |
| 2023-09-14 | 30.93 | 30.93 | 30.11 | 30.40 | 21.23 | qfq | 425,456 | 12,960,040 | -1.71% |
| 2023-09-13 | 31.67 | 31.86 | 30.58 | 30.93 | 21.60 | qfq | 473,421 | 14,643,302 | -2.37% |
| 2023-09-12 | 32.15 | 32.15 | 31.53 | 31.68 | 22.12 | qfq | 287,111 | 9,092,277 | -1.06% |
| 2023-09-11 | 31.90 | 32.30 | 31.50 | 32.02 | 22.36 | qfq | 455,835 | 14,573,426 | 0.31% |
| 2023-09-08 | 31.41 | 32.41 | 31.41 | 31.92 | 22.29 | qfq | 544,637 | 17,397,876 | 1.30% |
| 2023-09-07 | 32.49 | 32.49 | 31.20 | 31.51 | 22.01 | qfq | 660,808 | 20,945,972 | -2.63% |
| 2023-09-06 | 31.81 | 32.53 | 31.51 | 32.36 | 22.60 | qfq | 668,346 | 21,497,561 | 1.51% |
| 2023-09-05 | 31.91 | 32.27 | 31.68 | 31.88 | 22.26 | qfq | 463,391 | 14,801,916 | -0.38% |
| 2023-09-04 | 32.61 | 32.61 | 31.36 | 32.00 | 22.35 | qfq | 716,142 | 22,818,354 | -0.47% |
| 2023-09-01 | 32.64 | 33.04 | 31.93 | 32.15 | 22.45 | qfq | 640,895 | 20,632,375 | -2.22% |
| 2023-08-31 | 32.71 | 33.47 | 32.51 | 32.88 | 22.96 | qfq | 864,684 | 28,606,729 | -1.05% |
| 2023-08-30 | 32.20 | 33.99 | 32.20 | 33.23 | 23.21 | qfq | 1,739,057 | 57,843,107 | 3.20% |
| 2023-08-29 | 30.22 | 32.45 | 30.22 | 32.20 | 22.49 | qfq | 862,010 | 27,397,203 | 6.59% |
| 2023-08-28 | 32.32 | 32.40 | 30.00 | 30.21 | 21.10 | qfq | 371,586 | 11,457,255 | -0.56% |
| 2023-08-25 | 31.34 | 31.34 | 30.30 | 30.38 | 21.22 | qfq | 388,834 | 11,937,849 | -2.78% |
| 2023-08-24 | 31.93 | 32.11 | 31.14 | 31.25 | 21.82 | qfq | 373,264 | 11,721,994 | -2.13% |
| 2023-08-23 | 31.58 | 32.08 | 31.00 | 31.93 | 22.30 | qfq | 719,502 | 22,760,586 | 1.08% |
| 2023-08-22 | 30.70 | 31.63 | 29.92 | 31.59 | 22.06 | qfq | 833,282 | 25,700,835 | 3.20% |
| 2023-08-21 | 30.71 | 31.50 | 30.61 | 30.61 | 21.38 | qfq | 478,162 | 14,876,209 | -0.33% |
| 2023-08-18 | 30.71 | 31.99 | 30.70 | 30.71 | 21.45 | qfq | 573,080 | 17,959,524 | 0.75% |
| 2023-08-17 | 29.22 | 30.60 | 29.05 | 30.48 | 21.29 | qfq | 680,903 | 20,434,281 | 4.31% |
| 2023-08-16 | 29.16 | 29.57 | 29.04 | 29.22 | 20.41 | qfq | 795,474 | 23,264,251 | -0.51% |
| 2023-08-15 | 31.98 | 31.98 | 28.88 | 29.37 | 20.51 | qfq | 1,890,496 | 56,325,697 | -8.22% |
| 2023-08-14 | 31.66 | 32.16 | 31.26 | 32.00 | 22.35 | qfq | 365,956 | 11,542,420 | 0.38% |
| 2023-08-11 | 32.18 | 32.59 | 31.80 | 31.88 | 22.26 | qfq | 307,818 | 9,899,521 | -0.93% |
| 2023-08-10 | 31.77 | 32.30 | 31.77 | 32.18 | 22.47 | qfq | 147,195 | 4,720,554 | 0.66% |
| 2023-08-09 | 31.95 | 32.30 | 31.71 | 31.97 | 22.33 | qfq | 172,593 | 5,501,868 | 0.03% |
| 2023-08-08 | 32.34 | 32.66 | 31.88 | 31.96 | 22.32 | qfq | 216,474 | 6,956,127 | -0.96% |
| 2023-08-07 | 32.72 | 32.72 | 32.12 | 32.27 | 22.54 | qfq | 314,752 | 10,193,090 | -1.59% |
| 2023-08-04 | 32.60 | 32.97 | 32.60 | 32.79 | 22.90 | qfq | 275,044 | 9,024,170 | 0.21% |
| 2023-08-03 | 33.21 | 33.21 | 32.63 | 32.72 | 22.85 | qfq | 468,990 | 15,404,053 | -1.53% |
| 2023-08-02 | 33.28 | 33.28 | 32.95 | 33.23 | 23.21 | qfq | 395,976 | 13,108,562 | 0.06% |
| 2023-08-01 | 33.39 | 33.43 | 32.98 | 33.21 | 23.19 | qfq | 371,306 | 12,336,426 | 0.45% |
| 2023-07-31 | 33.63 | 33.63 | 32.90 | 33.06 | 23.09 | qfq | 369,925 | 12,253,059 | -0.27% |
| 2023-07-28 | 32.85 | 33.34 | 32.79 | 33.15 | 23.15 | qfq | 329,118 | 10,870,812 | 0.09% |
| 2023-07-27 | 33.20 | 33.76 | 32.93 | 33.12 | 23.13 | qfq | 412,866 | 13,760,726 | -0.63% |
| 2023-07-26 | 33.55 | 33.78 | 33.21 | 33.33 | 23.28 | qfq | 363,966 | 12,184,611 | -0.51% |
| 2023-07-25 | 32.96 | 33.58 | 32.85 | 33.50 | 23.40 | qfq | 413,884 | 13,735,842 | 2.01% |
| 2023-07-24 | 33.40 | 33.45 | 32.75 | 32.84 | 22.93 | qfq | 372,036 | 12,320,192 | -1.17% |
| 2023-07-21 | 33.45 | 33.80 | 33.09 | 33.23 | 23.21 | qfq | 505,955 | 16,856,455 | -0.75% |
| 2023-07-20 | 33.56 | 34.68 | 33.26 | 33.48 | 23.38 | qfq | 472,602 | 15,927,459 | 0.12% |
| 2023-07-19 | 34.40 | 35.02 | 33.25 | 33.44 | 23.35 | qfq | 827,777 | 28,054,215 | -2.93% |
| 2023-07-18 | 35.12 | 35.12 | 34.12 | 34.45 | 24.06 | qfq | 843,228 | 29,180,447 | -1.99% |
| 2023-07-17 | 35.38 | 35.93 | 35.05 | 35.15 | 24.55 | qfq | 507,778 | 18,022,540 | -0.65% |