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
安达智能688125.SH
最近收盘价114.122026-07-17
最近交易日2026-07-17
成交量（股）1,528,130
成交额（元）183,099,495
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.15 | — | — | — | 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 | 125.59 | 128.70 | 113.00 | 114.12 | 114.12 | qfq | 1,528,130 | 183,099,495 | -10.95% |
| 2026-07-16 | 133.00 | 133.76 | 122.60 | 128.15 | 128.15 | qfq | 1,146,641 | 148,096,873 | -1.63% |
| 2026-07-15 | 133.83 | 138.87 | 129.12 | 130.28 | 130.28 | qfq | 1,144,749 | 151,356,744 | -2.23% |
| 2026-07-14 | 131.21 | 134.44 | 125.30 | 133.25 | 133.25 | qfq | 1,699,123 | 221,856,172 | 1.56% |
| 2026-07-13 | 153.36 | 153.36 | 128.83 | 131.20 | 131.20 | qfq | 1,919,662 | 263,117,275 | -14.45% |
| 2026-07-10 | 162.99 | 162.99 | 153.18 | 153.36 | 153.36 | qfq | 803,227 | 126,628,360 | -5.36% |
| 2026-07-09 | 154.73 | 162.78 | 150.00 | 162.05 | 162.05 | qfq | 849,099 | 132,875,045 | 5.01% |
| 2026-07-08 | 163.35 | 163.35 | 147.78 | 154.32 | 154.32 | qfq | 766,945 | 118,094,023 | -3.64% |
| 2026-07-07 | 168.48 | 168.48 | 158.07 | 160.15 | 160.15 | qfq | 770,701 | 125,027,591 | -3.52% |
| 2026-07-06 | 171.70 | 176.70 | 161.01 | 166.00 | 166.00 | qfq | 1,122,160 | 188,313,869 | -3.19% |
| 2026-07-03 | 174.00 | 177.00 | 168.39 | 171.47 | 171.47 | qfq | 1,161,840 | 201,138,460 | -2.51% |
| 2026-07-02 | 169.73 | 181.80 | 167.31 | 175.88 | 175.88 | qfq | 1,435,368 | 254,112,427 | -2.04% |
| 2026-07-01 | 167.66 | 190.80 | 160.50 | 179.55 | 179.55 | qfq | 2,152,950 | 378,695,388 | 9.82% |
| 2026-06-30 | 150.92 | 167.31 | 150.01 | 163.50 | 163.50 | qfq | 1,465,653 | 235,963,676 | 7.62% |
| 2026-06-29 | 156.44 | 159.30 | 142.99 | 151.93 | 151.93 | qfq | 1,551,204 | 229,761,778 | -2.88% |
| 2026-06-26 | 161.86 | 163.38 | 154.00 | 156.43 | 156.43 | qfq | 1,085,417 | 172,476,854 | -3.44% |
| 2026-06-25 | 174.00 | 174.00 | 161.80 | 162.00 | 162.00 | qfq | 1,391,509 | 230,232,718 | -6.10% |
| 2026-06-24 | 177.00 | 177.98 | 166.29 | 172.52 | 172.52 | qfq | 1,076,017 | 183,603,910 | 0.27% |
| 2026-06-23 | 176.00 | 179.52 | 167.00 | 172.05 | 172.05 | qfq | 1,158,950 | 200,887,524 | -3.83% |
| 2026-06-22 | 190.55 | 193.06 | 175.99 | 178.90 | 178.90 | qfq | 1,728,100 | 316,143,856 | -6.11% |
| 2026-06-18 | 202.38 | 207.00 | 186.88 | 190.55 | 190.55 | qfq | 2,072,489 | 403,044,657 | -5.45% |
| 2026-06-17 | 196.86 | 210.18 | 191.00 | 201.53 | 201.53 | qfq | 1,706,656 | 345,337,425 | 2.35% |
| 2026-06-16 | 180.35 | 202.90 | 174.08 | 196.90 | 196.90 | qfq | 1,730,902 | 333,066,057 | 10.96% |
| 2026-06-15 | 174.41 | 178.88 | 171.60 | 177.45 | 177.45 | qfq | 839,189 | 148,165,355 | 2.97% |
| 2026-06-12 | 180.50 | 185.48 | 170.39 | 172.34 | 172.34 | qfq | 814,692 | 143,913,181 | -2.36% |
| 2026-06-11 | 174.24 | 180.50 | 170.00 | 176.50 | 176.50 | qfq | 671,828 | 117,811,401 | -0.44% |
| 2026-06-10 | 178.00 | 180.99 | 171.11 | 177.28 | 177.28 | qfq | 720,347 | 126,275,446 | -1.57% |
| 2026-06-09 | 189.03 | 189.03 | 177.89 | 180.10 | 180.10 | qfq | 798,749 | 144,319,707 | -0.98% |
| 2026-06-08 | 176.80 | 190.04 | 176.80 | 181.88 | 181.88 | qfq | 543,463 | 100,329,672 | -3.34% |
| 2026-06-05 | 180.10 | 194.44 | 168.00 | 188.17 | 188.17 | qfq | 648,860 | 122,975,498 | 4.19% |
| 2026-06-04 | 179.40 | 184.38 | 178.00 | 180.60 | 180.60 | qfq | 479,843 | 87,157,965 | -0.06% |
| 2026-06-03 | 180.68 | 185.00 | 179.00 | 180.70 | 180.70 | qfq | 468,301 | 85,229,848 | 0.01% |
| 2026-06-02 | 186.43 | 186.80 | 167.95 | 180.68 | 180.68 | qfq | 838,550 | 148,415,898 | -3.05% |
| 2026-06-01 | 184.49 | 189.53 | 180.00 | 186.37 | 186.37 | qfq | 439,299 | 81,419,252 | 3.54% |
| 2026-05-29 | 187.00 | 196.30 | 180.00 | 180.00 | 180.00 | qfq | 719,228 | 135,722,533 | -6.58% |
| 2026-05-28 | 188.45 | 194.97 | 177.20 | 192.67 | 192.67 | qfq | 876,598 | 164,077,450 | 6.82% |
| 2026-05-27 | 177.14 | 194.97 | 177.14 | 180.37 | 180.37 | qfq | 963,129 | 178,497,445 | 3.65% |
| 2026-05-26 | 193.00 | 193.00 | 152.62 | 174.01 | 174.01 | qfq | 1,968,965 | 335,670,475 | -8.75% |
| 2026-05-25 | 195.00 | 195.00 | 188.18 | 190.70 | 190.70 | qfq | 1,561,892 | 296,684,383 | -1.80% |
| 2026-05-22 | 200.00 | 200.46 | 185.28 | 194.20 | 194.20 | qfq | 1,605,209 | 307,763,784 | -1.38% |
| 2026-05-21 | 218.50 | 222.87 | 196.02 | 196.92 | 196.92 | qfq | 1,727,267 | 359,977,551 | -7.33% |
| 2026-05-20 | 205.69 | 233.00 | 201.40 | 212.50 | 212.50 | qfq | 2,216,293 | 474,255,723 | 5.17% |
| 2026-05-19 | 206.27 | 206.27 | 194.71 | 202.05 | 202.05 | qfq | 1,304,330 | 260,445,545 | -2.54% |
| 2026-05-18 | 204.16 | 216.80 | 204.16 | 207.31 | 207.31 | qfq | 1,047,875 | 220,539,602 | -0.81% |
| 2026-05-15 | 223.44 | 230.00 | 204.44 | 209.00 | 209.00 | qfq | 1,562,987 | 333,264,750 | -6.28% |
| 2026-05-14 | 226.50 | 234.80 | 216.66 | 223.00 | 223.00 | qfq | 2,232,380 | 506,782,174 | -1.75% |
| 2026-05-13 | 209.75 | 231.00 | 203.50 | 226.97 | 226.97 | qfq | 2,406,593 | 516,785,981 | 8.66% |
| 2026-05-12 | 212.90 | 218.50 | 203.50 | 208.89 | 208.89 | qfq | 1,191,502 | 248,295,265 | -1.51% |
| 2026-05-11 | 212.75 | 220.80 | 209.09 | 212.10 | 212.10 | qfq | 1,167,205 | 250,334,938 | -0.11% |
| 2026-05-08 | 217.11 | 219.00 | 211.13 | 212.34 | 212.34 | qfq | 765,319 | 163,659,076 | -2.85% |
| 2026-05-07 | 207.26 | 220.32 | 207.26 | 218.58 | 218.58 | qfq | 1,147,809 | 245,159,647 | 6.52% |
| 2026-05-06 | 211.00 | 215.97 | 205.19 | 205.21 | 205.21 | qfq | 1,279,391 | 268,937,248 | -3.52% |
| 2026-04-30 | 212.23 | 219.00 | 212.21 | 212.69 | 212.69 | qfq | 701,755 | 150,805,965 | -0.38% |
| 2026-04-29 | 217.00 | 219.33 | 211.29 | 213.50 | 213.50 | qfq | 597,994 | 128,323,295 | -2.95% |
| 2026-04-28 | 212.99 | 227.80 | 212.99 | 220.00 | 220.00 | qfq | 958,094 | 211,976,797 | 3.97% |
| 2026-04-27 | 216.24 | 217.00 | 209.01 | 211.60 | 211.60 | qfq | 613,103 | 130,616,609 | -0.19% |
| 2026-04-24 | 215.83 | 221.55 | 211.28 | 212.00 | 212.00 | qfq | 786,027 | 168,770,346 | -3.06% |
| 2026-04-23 | 228.00 | 228.13 | 216.46 | 218.69 | 218.69 | qfq | 1,224,569 | 269,790,890 | -2.67% |
| 2026-04-22 | 248.83 | 251.25 | 223.04 | 224.70 | 224.70 | qfq | 2,178,156 | 503,012,924 | -9.24% |
| 2026-04-21 | 247.62 | 254.91 | 243.10 | 247.58 | 247.58 | qfq | 555,257 | 138,818,955 | -0.01% |
| 2026-04-20 | 256.84 | 261.00 | 243.39 | 247.60 | 247.60 | qfq | 826,280 | 206,992,987 | -3.36% |
| 2026-04-17 | 259.70 | 264.74 | 252.80 | 256.20 | 256.20 | qfq | 860,396 | 222,902,297 | -1.68% |
| 2026-04-16 | 251.00 | 265.01 | 246.90 | 260.58 | 260.58 | qfq | 1,171,381 | 299,083,214 | 5.23% |
| 2026-04-15 | 262.56 | 262.56 | 246.55 | 247.62 | 247.62 | qfq | 854,032 | 214,809,349 | -5.13% |
| 2026-04-14 | 263.55 | 263.55 | 250.00 | 261.00 | 261.00 | qfq | 983,995 | 250,443,903 | 0.26% |
| 2026-04-13 | 266.10 | 269.90 | 257.00 | 260.33 | 260.33 | qfq | 1,010,307 | 264,394,542 | -2.76% |
| 2026-04-10 | 271.97 | 273.98 | 258.00 | 267.71 | 267.71 | qfq | 1,157,906 | 309,847,870 | -1.38% |
| 2026-04-09 | 250.00 | 280.00 | 236.80 | 271.46 | 271.46 | qfq | 2,571,795 | 676,689,411 | 8.98% |
| 2026-04-08 | 220.44 | 254.00 | 219.00 | 249.10 | 249.10 | qfq | 1,581,555 | 381,276,204 | 16.48% |
| 2026-04-07 | 220.00 | 223.76 | 212.35 | 213.85 | 213.85 | qfq | 604,481 | 131,816,335 | -1.30% |
| 2026-04-03 | 222.00 | 228.00 | 215.00 | 216.66 | 216.66 | qfq | 535,753 | 117,440,798 | -0.17% |
| 2026-04-02 | 228.00 | 230.00 | 217.00 | 217.03 | 217.03 | qfq | 536,234 | 118,626,494 | -4.81% |
| 2026-04-01 | 220.66 | 228.41 | 214.89 | 228.00 | 228.00 | qfq | 742,102 | 165,507,199 | 6.05% |
| 2026-03-31 | 226.47 | 230.88 | 210.89 | 215.00 | 215.00 | qfq | 1,268,694 | 276,192,050 | -6.96% |
| 2026-03-30 | 233.89 | 235.78 | 221.02 | 231.09 | 231.09 | qfq | 1,028,281 | 235,561,189 | -3.95% |
| 2026-03-27 | 230.00 | 250.00 | 230.00 | 240.60 | 240.60 | qfq | 932,223 | 225,405,949 | 0.88% |
| 2026-03-26 | 227.68 | 238.50 | 221.30 | 238.50 | 238.50 | qfq | 1,249,087 | 288,168,059 | 5.76% |
| 2026-03-25 | 229.00 | 237.34 | 223.34 | 225.50 | 225.50 | qfq | 624,990 | 143,742,308 | 1.19% |
| 2026-03-24 | 224.65 | 224.65 | 210.00 | 222.84 | 222.84 | qfq | 1,049,419 | 227,588,249 | 5.87% |
| 2026-03-23 | 229.56 | 229.56 | 207.66 | 210.48 | 210.48 | qfq | 1,093,256 | 238,295,109 | -8.99% |
| 2026-03-20 | 230.35 | 242.12 | 226.81 | 231.27 | 231.27 | qfq | 829,979 | 196,722,176 | 0.77% |
| 2026-03-19 | 249.00 | 249.00 | 226.80 | 229.50 | 229.50 | qfq | 902,639 | 212,212,223 | -8.57% |
| 2026-03-18 | 247.84 | 254.00 | 242.00 | 251.00 | 251.00 | qfq | 824,607 | 204,526,571 | 0.76% |
| 2026-03-17 | 264.00 | 271.43 | 240.37 | 249.10 | 249.10 | qfq | 1,043,767 | 264,327,608 | -8.05% |
| 2026-03-16 | 269.87 | 277.76 | 265.05 | 270.90 | 270.90 | qfq | 965,987 | 261,606,388 | 0.15% |
| 2026-03-13 | 267.25 | 286.92 | 267.25 | 270.50 | 270.50 | qfq | 834,271 | 230,697,331 | -4.75% |
| 2026-03-12 | 257.51 | 288.88 | 257.51 | 284.00 | 284.00 | qfq | 1,758,342 | 488,094,649 | 12.49% |
| 2026-03-11 | 249.20 | 262.79 | 246.50 | 252.46 | 252.46 | qfq | 1,453,882 | 370,601,363 | 1.39% |
| 2026-03-10 | 254.43 | 254.43 | 239.90 | 249.00 | 249.00 | qfq | 1,136,044 | 278,982,078 | 0.81% |
| 2026-03-09 | 249.46 | 250.60 | 235.00 | 247.01 | 247.01 | qfq | 730,906 | 176,907,084 | -1.97% |
| 2026-03-06 | 250.54 | 270.00 | 250.00 | 251.97 | 251.97 | qfq | 1,470,721 | 381,626,145 | 0.39% |
| 2026-03-05 | 242.58 | 261.84 | 239.33 | 251.00 | 251.00 | qfq | 1,197,310 | 301,937,418 | 8.71% |
| 2026-03-04 | 240.10 | 247.00 | 225.06 | 230.88 | 230.88 | qfq | 1,122,336 | 259,957,891 | -2.67% |
| 2026-03-03 | 253.23 | 266.99 | 237.00 | 237.21 | 237.21 | qfq | 1,391,636 | 351,831,113 | -5.39% |
| 2026-03-02 | 236.95 | 264.98 | 231.04 | 250.72 | 250.72 | qfq | 1,524,632 | 388,258,431 | 4.05% |
| 2026-02-27 | 225.00 | 245.00 | 214.36 | 240.97 | 240.97 | qfq | 1,400,200 | 320,910,319 | 6.64% |
| 2026-02-26 | 222.89 | 229.66 | 216.00 | 225.96 | 225.96 | qfq | 1,251,085 | 280,806,462 | 1.34% |
| 2026-02-25 | 195.10 | 223.53 | 193.00 | 222.98 | 222.98 | qfq | 1,592,197 | 336,377,380 | 17.80% |
| 2026-02-24 | 175.20 | 189.30 | 173.63 | 189.29 | 189.29 | qfq | 783,974 | 142,021,384 | 8.30% |
| 2026-02-13 | 173.35 | 177.73 | 173.15 | 174.79 | 174.79 | qfq | 455,004 | 79,862,912 | 0.68% |
| 2026-02-12 | 187.17 | 187.88 | 173.10 | 173.61 | 173.61 | qfq | 710,426 | 124,712,850 | -5.39% |
| 2026-02-11 | 177.89 | 184.92 | 177.89 | 183.50 | 183.50 | qfq | 751,924 | 136,726,558 | 0.56% |
| 2026-02-10 | 196.18 | 196.18 | 169.00 | 182.47 | 182.47 | qfq | 2,096,155 | 376,154,969 | -5.78% |
| 2026-02-09 | 183.03 | 198.00 | 180.35 | 193.67 | 193.67 | qfq | 1,180,838 | 223,030,953 | 7.93% |
| 2026-02-06 | 171.63 | 183.00 | 171.63 | 179.44 | 179.44 | qfq | 779,586 | 138,453,509 | 3.35% |
| 2026-02-05 | 177.00 | 177.00 | 166.80 | 173.63 | 173.63 | qfq | 591,886 | 101,759,721 | -0.65% |
| 2026-02-04 | 177.76 | 179.49 | 171.00 | 174.77 | 174.77 | qfq | 506,774 | 88,201,929 | 0.09% |
| 2026-02-03 | 174.14 | 177.61 | 167.01 | 174.62 | 174.62 | qfq | 668,883 | 115,208,599 | 3.31% |
| 2026-02-02 | 167.00 | 176.50 | 167.00 | 169.02 | 169.02 | qfq | 798,201 | 137,742,908 | -1.16% |
| 2026-01-30 | 162.66 | 173.98 | 162.63 | 171.01 | 171.01 | qfq | 637,457 | 108,439,138 | 0.48% |
| 2026-01-29 | 171.44 | 178.00 | 170.20 | 170.20 | 170.20 | qfq | 784,167 | 136,512,660 | -1.22% |
| 2026-01-28 | 182.59 | 185.00 | 168.98 | 172.31 | 172.31 | qfq | 998,788 | 173,554,211 | -4.27% |
| 2026-01-27 | 179.67 | 182.97 | 172.98 | 180.00 | 180.00 | qfq | 913,866 | 163,339,406 | 2.19% |
| 2026-01-26 | 178.00 | 185.00 | 173.50 | 176.15 | 176.15 | qfq | 1,320,257 | 235,784,958 | -4.01% |
| 2026-01-23 | 175.93 | 184.98 | 174.01 | 183.50 | 183.50 | qfq | 850,642 | 154,167,507 | 5.34% |
| 2026-01-22 | 181.59 | 182.06 | 170.59 | 174.19 | 174.19 | qfq | 795,446 | 138,369,817 | -2.49% |
| 2026-01-21 | 173.99 | 181.00 | 165.35 | 178.64 | 178.64 | qfq | 969,741 | 171,125,715 | 6.43% |
| 2026-01-20 | 170.00 | 176.60 | 165.02 | 167.84 | 167.84 | qfq | 1,191,891 | 204,186,113 | -1.27% |
| 2026-01-19 | 172.93 | 175.53 | 167.94 | 170.00 | 170.00 | qfq | 1,015,625 | 173,392,916 | -0.79% |
| 2026-01-16 | 173.20 | 188.00 | 165.91 | 171.36 | 171.36 | qfq | 1,512,498 | 263,843,486 | -2.01% |
| 2026-01-15 | 172.14 | 175.80 | 166.12 | 174.88 | 174.88 | qfq | 1,169,162 | 198,696,320 | 2.66% |
| 2026-01-14 | 166.18 | 175.00 | 163.00 | 170.35 | 170.35 | qfq | 1,356,520 | 227,837,914 | 3.76% |
| 2026-01-13 | 168.90 | 172.00 | 159.09 | 164.18 | 164.18 | qfq | 1,258,246 | 207,403,301 | -2.57% |
| 2026-01-12 | 158.10 | 172.00 | 157.01 | 168.51 | 168.51 | qfq | 1,746,819 | 292,294,213 | 6.05% |
| 2026-01-09 | 163.18 | 166.18 | 157.01 | 158.90 | 158.90 | qfq | 1,794,100 | 286,901,594 | -2.39% |
| 2026-01-08 | 180.00 | 180.00 | 159.00 | 162.79 | 162.79 | qfq | 2,137,463 | 348,074,235 | -4.29% |
| 2026-01-07 | 143.18 | 170.08 | 143.18 | 170.08 | 170.08 | qfq | 2,317,695 | 375,460,640 | 20.00% |
| 2026-01-06 | 135.50 | 144.35 | 133.74 | 141.73 | 141.73 | qfq | 1,371,832 | 190,517,117 | 5.77% |
| 2026-01-05 | 134.89 | 140.96 | 133.07 | 134.00 | 134.00 | qfq | 1,679,342 | 227,929,489 | -0.78% |
| 2025-12-31 | 126.72 | 137.49 | 125.16 | 135.05 | 135.05 | qfq | 1,785,278 | 234,515,999 | 6.35% |
| 2025-12-30 | 132.00 | 133.32 | 125.08 | 126.99 | 126.99 | qfq | 2,170,149 | 278,381,120 | -4.16% |
| 2025-12-29 | 117.92 | 134.44 | 116.78 | 132.50 | 132.50 | qfq | 2,350,673 | 304,397,979 | 13.47% |
| 2025-12-26 | 117.50 | 122.00 | 114.01 | 116.77 | 116.77 | qfq | 1,674,602 | 195,049,993 | -0.45% |
| 2025-12-25 | 115.00 | 119.00 | 114.00 | 117.30 | 117.30 | qfq | 1,875,648 | 218,859,720 | 2.41% |
| 2025-12-24 | 105.15 | 120.66 | 105.15 | 114.54 | 114.54 | qfq | 3,011,590 | 344,949,612 | 3.84% |
| 2025-12-23 | 98.31 | 113.87 | 94.02 | 110.30 | 110.30 | qfq | 4,095,402 | 434,150,123 | 15.51% |
| 2025-12-22 | 81.19 | 97.43 | 81.19 | 95.49 | 95.49 | qfq | 2,735,470 | 253,895,543 | 17.61% |
| 2025-12-19 | 80.88 | 81.68 | 78.02 | 81.19 | 81.19 | qfq | 970,942 | 77,672,671 | -0.38% |
| 2025-12-18 | 77.99 | 82.80 | 77.13 | 81.50 | 81.50 | qfq | 914,200 | 73,720,098 | 4.53% |
| 2025-12-17 | 80.17 | 80.17 | 75.01 | 77.97 | 77.97 | qfq | 1,134,836 | 86,867,790 | -0.36% |
| 2025-12-16 | 72.14 | 79.50 | 72.13 | 78.25 | 78.25 | qfq | 1,824,745 | 139,432,791 | 8.54% |
| 2025-12-15 | 68.90 | 73.41 | 68.80 | 72.09 | 72.09 | qfq | 1,455,589 | 104,013,370 | 4.78% |
| 2025-12-12 | 68.56 | 72.15 | 68.36 | 68.80 | 68.80 | qfq | 1,312,174 | 91,843,111 | 0.69% |
| 2025-12-11 | 73.55 | 73.55 | 68.00 | 68.33 | 68.33 | qfq | 889,022 | 62,059,786 | -4.31% |
| 2025-12-10 | 70.20 | 72.48 | 68.52 | 71.41 | 71.41 | qfq | 793,109 | 55,823,818 | 2.04% |
| 2025-12-09 | 69.35 | 71.41 | 68.91 | 69.98 | 69.98 | qfq | 635,503 | 44,568,738 | 0.53% |
| 2025-12-08 | 74.40 | 74.40 | 69.53 | 69.61 | 69.61 | qfq | 1,073,589 | 75,786,643 | -5.16% |
| 2025-12-05 | 69.94 | 73.89 | 69.75 | 73.40 | 73.40 | qfq | 856,900 | 61,904,423 | 5.01% |
| 2025-12-04 | 71.21 | 72.99 | 68.49 | 69.90 | 69.90 | qfq | 1,026,577 | 71,851,454 | -2.82% |
| 2025-12-03 | 75.10 | 77.70 | 70.07 | 71.93 | 71.93 | qfq | 1,337,521 | 96,696,913 | -3.97% |
| 2025-12-02 | 74.00 | 75.99 | 73.00 | 74.90 | 74.90 | qfq | 726,139 | 53,880,288 | -0.09% |
| 2025-12-01 | 79.41 | 79.88 | 74.00 | 74.97 | 74.97 | qfq | 1,639,323 | 125,366,976 | -5.79% |
| 2025-11-28 | 72.12 | 80.20 | 72.12 | 79.58 | 79.58 | qfq | 1,781,548 | 137,359,969 | 4.44% |
| 2025-11-27 | 74.84 | 79.90 | 73.29 | 76.20 | 76.20 | qfq | 1,663,200 | 127,825,982 | 2.21% |
| 2025-11-26 | 73.52 | 75.11 | 72.10 | 74.55 | 74.55 | qfq | 946,801 | 69,635,817 | 0.88% |
| 2025-11-25 | 69.90 | 75.33 | 68.04 | 73.90 | 73.90 | qfq | 1,455,711 | 104,766,289 | 8.36% |
| 2025-11-24 | 66.95 | 69.16 | 64.66 | 68.20 | 68.20 | qfq | 1,483,513 | 99,353,340 | -0.55% |
| 2025-11-21 | 69.03 | 71.26 | 68.11 | 68.58 | 68.58 | qfq | 1,062,163 | 74,017,515 | -2.22% |
| 2025-11-20 | 69.95 | 72.00 | 68.20 | 70.14 | 70.14 | qfq | 998,892 | 70,193,356 | 2.20% |
| 2025-11-19 | 67.10 | 69.41 | 66.08 | 68.63 | 68.63 | qfq | 1,011,669 | 69,074,449 | 2.28% |
| 2025-11-18 | 65.30 | 67.68 | 65.30 | 67.10 | 67.10 | qfq | 1,068,463 | 71,286,224 | 2.29% |
| 2025-11-17 | 66.99 | 66.99 | 64.04 | 65.60 | 65.60 | qfq | 1,039,731 | 68,022,934 | -0.70% |
| 2025-11-14 | 69.00 | 69.00 | 65.61 | 66.06 | 66.06 | qfq | 665,870 | 44,153,846 | -2.85% |
| 2025-11-13 | 66.32 | 68.38 | 65.11 | 68.00 | 68.00 | qfq | 917,043 | 61,683,021 | 1.48% |
| 2025-11-12 | 70.04 | 70.04 | 66.11 | 67.01 | 67.01 | qfq | 1,092,142 | 73,549,487 | -1.74% |
| 2025-11-11 | 64.99 | 68.88 | 64.43 | 68.20 | 68.20 | qfq | 1,186,939 | 80,281,804 | 4.92% |
| 2025-11-10 | 63.43 | 65.50 | 63.43 | 65.00 | 65.00 | qfq | 795,573 | 51,558,373 | 1.55% |
| 2025-11-07 | 64.73 | 66.36 | 63.50 | 64.01 | 64.01 | qfq | 521,561 | 33,523,922 | -1.10% |
| 2025-11-06 | 64.86 | 65.99 | 63.84 | 64.72 | 64.72 | qfq | 500,835 | 32,273,353 | -0.22% |
| 2025-11-05 | 64.13 | 66.49 | 62.98 | 64.86 | 64.86 | qfq | 898,245 | 58,254,428 | -0.15% |
| 2025-11-04 | 66.05 | 66.06 | 63.08 | 64.96 | 64.96 | qfq | 859,753 | 55,451,563 | -0.66% |
| 2025-11-03 | 60.75 | 65.80 | 60.75 | 65.39 | 65.39 | qfq | 1,253,039 | 80,274,655 | 6.83% |
| 2025-10-31 | 61.20 | 63.31 | 59.85 | 61.21 | 61.21 | qfq | 1,517,973 | 93,353,515 | -0.87% |
| 2025-10-30 | 60.29 | 62.56 | 60.29 | 61.75 | 61.75 | qfq | 984,790 | 60,386,324 | 1.40% |
| 2025-10-29 | 62.48 | 62.60 | 60.50 | 60.90 | 60.90 | qfq | 787,854 | 48,350,530 | -1.96% |
| 2025-10-28 | 62.00 | 64.29 | 61.29 | 62.12 | 62.12 | qfq | 1,105,253 | 69,369,298 | -2.10% |
| 2025-10-27 | 62.80 | 64.50 | 61.25 | 63.45 | 63.45 | qfq | 990,656 | 62,164,657 | 0.41% |
| 2025-10-24 | 63.39 | 63.50 | 60.71 | 63.19 | 63.19 | qfq | 1,505,766 | 94,166,675 | 1.46% |
| 2025-10-23 | 56.80 | 64.00 | 56.80 | 62.28 | 62.28 | qfq | 1,871,357 | 113,481,032 | 8.39% |
| 2025-10-22 | 55.21 | 58.26 | 55.13 | 57.46 | 57.46 | qfq | 637,954 | 36,451,998 | 2.37% |
| 2025-10-21 | 55.64 | 56.28 | 54.26 | 56.13 | 56.13 | qfq | 665,703 | 36,826,679 | 1.92% |
| 2025-10-20 | 52.90 | 55.66 | 52.37 | 55.07 | 55.07 | qfq | 870,953 | 47,411,403 | 4.64% |
| 2025-10-17 | 53.65 | 55.04 | 52.25 | 52.63 | 52.63 | qfq | 1,095,993 | 58,266,148 | -2.86% |
| 2025-10-16 | 52.66 | 55.98 | 51.73 | 54.18 | 54.18 | qfq | 1,397,654 | 75,984,081 | 2.83% |
| 2025-10-15 | 51.58 | 53.10 | 51.32 | 52.69 | 52.69 | qfq | 832,909 | 43,661,317 | 1.33% |
| 2025-10-14 | 56.01 | 56.01 | 51.02 | 52.00 | 52.00 | qfq | 1,578,613 | 84,090,264 | -6.10% |
| 2025-10-13 | 50.40 | 55.58 | 48.38 | 55.38 | 55.38 | qfq | 2,012,233 | 106,248,542 | 7.53% |
| 2025-10-10 | 52.23 | 52.59 | 50.80 | 51.50 | 51.50 | qfq | 1,406,333 | 72,592,639 | -0.92% |
| 2025-10-09 | 53.26 | 53.92 | 51.11 | 51.98 | 51.98 | qfq | 1,326,449 | 69,740,545 | -2.40% |
| 2025-09-30 | 51.40 | 53.69 | 51.40 | 53.26 | 53.26 | qfq | 822,501 | 43,335,589 | 1.12% |
| 2025-09-29 | 51.88 | 52.88 | 51.51 | 52.67 | 52.67 | qfq | 835,389 | 43,738,979 | 0.90% |
| 2025-09-26 | 53.66 | 54.60 | 52.11 | 52.20 | 52.20 | qfq | 1,003,699 | 53,381,797 | -2.70% |
| 2025-09-25 | 52.54 | 53.88 | 52.27 | 53.65 | 53.65 | qfq | 929,464 | 49,469,720 | 1.82% |
| 2025-09-24 | 51.37 | 53.70 | 50.52 | 52.69 | 52.69 | qfq | 1,306,286 | 68,551,308 | 2.59% |
| 2025-09-23 | 51.72 | 54.44 | 49.77 | 51.36 | 51.36 | qfq | 1,322,056 | 67,206,006 | -0.68% |
| 2025-09-22 | 52.49 | 52.97 | 50.72 | 51.71 | 51.71 | qfq | 843,576 | 43,316,314 | 0.00% |
| 2025-09-19 | 49.74 | 51.87 | 48.60 | 51.71 | 51.71 | qfq | 1,451,626 | 73,794,074 | 3.63% |
| 2025-09-18 | 48.81 | 52.35 | 48.70 | 49.90 | 49.90 | qfq | 1,884,561 | 95,107,439 | 1.44% |
| 2025-09-17 | 49.83 | 49.83 | 48.39 | 49.19 | 49.19 | qfq | 935,923 | 45,763,693 | -1.30% |
| 2025-09-16 | 48.33 | 49.87 | 47.81 | 49.84 | 49.84 | qfq | 1,560,840 | 76,696,767 | 2.95% |
| 2025-09-15 | 45.97 | 48.61 | 45.80 | 48.41 | 48.41 | qfq | 1,604,315 | 75,955,771 | 5.70% |
| 2025-09-12 | 46.07 | 46.50 | 45.20 | 45.80 | 45.80 | qfq | 986,868 | 45,326,452 | -0.15% |
| 2025-09-11 | 46.98 | 46.98 | 45.05 | 45.87 | 45.87 | qfq | 1,017,520 | 46,626,727 | -1.97% |
| 2025-09-10 | 46.80 | 48.48 | 45.86 | 46.79 | 46.79 | qfq | 1,053,925 | 49,396,099 | 0.04% |
| 2025-09-09 | 47.16 | 47.16 | 46.00 | 46.77 | 46.77 | qfq | 1,218,351 | 56,505,999 | -0.87% |
| 2025-09-08 | 45.25 | 47.66 | 44.39 | 47.18 | 47.18 | qfq | 1,505,329 | 69,750,708 | 4.27% |
| 2025-09-05 | 43.07 | 45.34 | 42.94 | 45.25 | 45.25 | qfq | 1,515,034 | 67,272,371 | 5.06% |
| 2025-09-04 | 43.18 | 44.30 | 41.80 | 43.07 | 43.07 | qfq | 1,857,657 | 80,000,992 | -0.65% |
| 2025-09-03 | 43.47 | 43.59 | 42.20 | 43.35 | 43.35 | qfq | 895,609 | 38,508,448 | 0.39% |
| 2025-09-02 | 44.88 | 45.75 | 42.23 | 43.18 | 43.18 | qfq | 1,641,985 | 71,214,346 | -3.40% |
| 2025-09-01 | 44.68 | 45.88 | 43.93 | 44.70 | 44.70 | qfq | 1,247,578 | 55,813,186 | 0.02% |
| 2025-08-29 | 42.45 | 45.33 | 41.66 | 44.69 | 44.69 | qfq | 2,325,127 | 102,668,908 | 5.28% |
| 2025-08-28 | 42.52 | 43.47 | 41.15 | 42.45 | 42.45 | qfq | 1,222,995 | 51,848,673 | -0.68% |
| 2025-08-27 | 44.03 | 44.68 | 42.66 | 42.74 | 42.74 | qfq | 1,278,721 | 56,130,086 | -3.28% |
| 2025-08-26 | 45.50 | 45.65 | 44.05 | 44.19 | 44.19 | qfq | 1,345,433 | 60,324,597 | -2.88% |
| 2025-08-25 | 45.05 | 46.37 | 44.58 | 45.50 | 45.50 | qfq | 1,545,016 | 70,286,262 | 2.06% |
| 2025-08-22 | 44.22 | 44.99 | 43.64 | 44.58 | 44.58 | qfq | 1,073,006 | 47,586,797 | 1.32% |
| 2025-08-21 | 43.89 | 45.17 | 43.42 | 44.00 | 44.00 | qfq | 1,518,479 | 67,093,299 | 0.20% |
| 2025-08-20 | 43.10 | 44.24 | 42.55 | 43.91 | 43.91 | qfq | 1,222,458 | 53,022,353 | 1.32% |
| 2025-08-19 | 43.97 | 44.43 | 43.02 | 43.34 | 43.34 | qfq | 1,359,658 | 59,247,086 | -1.16% |
| 2025-08-18 | 42.60 | 44.97 | 42.60 | 43.85 | 43.85 | qfq | 1,851,568 | 80,949,220 | 2.96% |
| 2025-08-15 | 41.70 | 42.81 | 41.69 | 42.59 | 42.59 | qfq | 1,153,141 | 48,918,425 | 2.13% |
| 2025-08-14 | 43.20 | 43.45 | 41.66 | 41.70 | 41.70 | qfq | 1,451,445 | 61,181,365 | -3.07% |
| 2025-08-13 | 43.93 | 44.37 | 42.69 | 43.02 | 43.02 | qfq | 1,090,521 | 47,163,302 | -1.98% |
| 2025-08-12 | 44.65 | 45.01 | 43.50 | 43.89 | 43.89 | qfq | 983,984 | 43,130,242 | -2.38% |
| 2025-08-11 | 43.50 | 45.50 | 43.05 | 44.96 | 44.96 | qfq | 1,414,318 | 62,841,025 | 3.76% |
| 2025-08-08 | 43.20 | 43.55 | 42.60 | 43.33 | 43.33 | qfq | 753,671 | 32,456,205 | -0.53% |
| 2025-08-07 | 44.50 | 45.16 | 43.25 | 43.56 | 43.56 | qfq | 1,024,750 | 44,940,898 | -1.11% |
| 2025-08-06 | 44.48 | 44.49 | 43.16 | 44.05 | 44.05 | qfq | 1,062,301 | 46,393,094 | 0.59% |
| 2025-08-05 | 43.26 | 44.20 | 42.91 | 43.79 | 43.79 | qfq | 800,626 | 34,797,456 | 1.81% |
| 2025-08-04 | 41.90 | 43.17 | 41.66 | 43.01 | 43.01 | qfq | 1,073,688 | 45,730,537 | 2.09% |
| 2025-08-01 | 41.05 | 42.68 | 40.96 | 42.13 | 42.13 | qfq | 1,222,619 | 51,027,235 | 3.13% |
| 2025-07-31 | 40.77 | 41.96 | 40.67 | 40.85 | 40.85 | qfq | 1,073,358 | 44,413,216 | 0.37% |
| 2025-07-30 | 41.58 | 41.80 | 40.35 | 40.70 | 40.70 | qfq | 1,091,602 | 44,428,501 | -2.33% |
| 2025-07-29 | 41.95 | 42.85 | 40.80 | 41.67 | 41.67 | qfq | 1,072,271 | 44,753,944 | -1.19% |
| 2025-07-28 | 41.20 | 42.50 | 41.05 | 42.17 | 42.17 | qfq | 1,178,457 | 49,070,938 | 1.42% |
| 2025-07-25 | 39.25 | 42.30 | 38.90 | 41.58 | 41.58 | qfq | 2,677,834 | 110,178,527 | 6.04% |
| 2025-07-24 | 37.90 | 39.42 | 37.70 | 39.21 | 39.21 | qfq | 1,373,211 | 53,433,749 | 3.79% |
| 2025-07-23 | 38.35 | 38.58 | 37.66 | 37.78 | 37.78 | qfq | 644,265 | 24,508,064 | -1.36% |
| 2025-07-22 | 38.25 | 38.64 | 37.71 | 38.30 | 38.30 | qfq | 815,839 | 31,154,693 | 0.03% |
| 2025-07-21 | 38.35 | 38.63 | 37.65 | 38.29 | 38.29 | qfq | 944,110 | 35,907,072 | -0.16% |
| 2025-07-18 | 37.71 | 38.37 | 37.67 | 38.35 | 38.35 | qfq | 852,546 | 32,407,456 | 1.94% |
| 2025-07-17 | 37.40 | 38.03 | 37.02 | 37.62 | 37.62 | qfq | 1,061,975 | 39,916,579 | 0.62% |
| 2025-07-16 | 35.50 | 38.10 | 35.49 | 37.39 | 37.39 | qfq | 1,572,578 | 58,313,742 | 4.94% |
| 2025-07-15 | 36.39 | 36.53 | 35.23 | 35.63 | 35.63 | qfq | 893,358 | 31,849,755 | -2.12% |
| 2025-07-14 | 36.68 | 36.78 | 36.23 | 36.40 | 36.40 | qfq | 437,559 | 15,945,704 | -0.60% |
| 2025-07-11 | 36.45 | 36.92 | 36.15 | 36.62 | 36.62 | qfq | 857,777 | 31,407,860 | 0.55% |
| 2025-07-10 | 36.42 | 36.78 | 36.11 | 36.42 | 36.42 | qfq | 603,793 | 21,967,116 | -0.82% |
| 2025-07-09 | 36.85 | 36.96 | 36.10 | 36.72 | 36.72 | qfq | 793,309 | 28,958,674 | -0.27% |
| 2025-07-08 | 36.55 | 36.97 | 36.55 | 36.82 | 36.82 | qfq | 588,542 | 21,646,492 | 0.85% |
| 2025-07-07 | 36.50 | 36.60 | 36.03 | 36.51 | 36.51 | qfq | 460,451 | 16,717,612 | 0.22% |
| 2025-07-04 | 38.00 | 38.00 | 36.10 | 36.43 | 36.43 | qfq | 1,512,842 | 55,515,339 | -3.62% |
| 2025-07-03 | 37.11 | 38.00 | 36.49 | 37.80 | 37.80 | qfq | 1,166,519 | 43,498,256 | 2.72% |
| 2025-07-02 | 37.28 | 37.30 | 36.30 | 36.80 | 36.80 | qfq | 817,430 | 29,904,583 | -1.29% |
| 2025-07-01 | 36.70 | 37.39 | 36.51 | 37.28 | 37.28 | qfq | 963,565 | 35,710,865 | 1.58% |
| 2025-06-30 | 36.30 | 37.65 | 35.88 | 36.70 | 36.70 | qfq | 1,130,031 | 41,537,273 | 2.29% |
| 2025-06-27 | 36.24 | 36.42 | 35.83 | 35.88 | 35.88 | qfq | 526,911 | 19,002,551 | -0.75% |
| 2025-06-26 | 36.75 | 36.75 | 35.94 | 36.15 | 36.15 | qfq | 634,984 | 23,028,116 | -1.01% |
| 2025-06-25 | 36.47 | 36.66 | 35.91 | 36.52 | 36.52 | qfq | 656,157 | 23,780,004 | 0.05% |
| 2025-06-24 | 35.33 | 36.60 | 35.33 | 36.50 | 36.50 | qfq | 665,561 | 24,049,616 | 3.28% |
| 2025-06-23 | 34.81 | 35.34 | 34.04 | 35.34 | 35.34 | qfq | 442,766 | 15,460,083 | 2.88% |
| 2025-06-20 | 35.30 | 35.73 | 34.20 | 34.35 | 34.35 | qfq | 521,611 | 18,078,787 | -2.86% |
| 2025-06-19 | 35.88 | 36.28 | 35.15 | 35.36 | 35.36 | qfq | 679,277 | 24,237,332 | -1.78% |
| 2025-06-18 | 35.35 | 36.07 | 35.09 | 36.00 | 36.00 | qfq | 765,065 | 27,279,882 | 1.69% |
| 2025-06-17 | 35.76 | 36.14 | 35.05 | 35.40 | 35.40 | qfq | 440,163 | 15,661,828 | -0.90% |
| 2025-06-16 | 35.29 | 35.88 | 34.92 | 35.72 | 35.72 | qfq | 516,325 | 18,352,662 | 0.62% |
| 2025-06-13 | 35.30 | 35.88 | 34.86 | 35.50 | 35.50 | qfq | 467,893 | 16,528,106 | -0.20% |
| 2025-06-12 | 35.41 | 35.75 | 35.02 | 35.57 | 35.57 | qfq | 352,481 | 12,497,696 | -0.08% |
| 2025-06-11 | 34.50 | 36.39 | 34.43 | 35.60 | 35.60 | qfq | 676,397 | 23,965,922 | 3.64% |
| 2025-06-10 | 34.91 | 35.05 | 33.73 | 34.35 | 34.35 | qfq | 508,530 | 17,498,003 | -2.11% |
| 2025-06-09 | 34.41 | 35.14 | 34.41 | 35.09 | 35.09 | qfq | 553,886 | 19,327,555 | 2.04% |
| 2025-06-06 | 34.18 | 34.60 | 34.01 | 34.39 | 34.39 | qfq | 332,664 | 11,391,954 | 0.61% |
| 2025-06-05 | 33.71 | 34.23 | 33.30 | 34.18 | 34.18 | qfq | 378,788 | 12,799,775 | 1.82% |
| 2025-06-04 | 33.05 | 33.91 | 33.05 | 33.57 | 33.57 | qfq | 380,354 | 12,764,337 | 1.57% |
| 2025-06-03 | 32.90 | 33.71 | 32.26 | 33.05 | 33.05 | qfq | 372,711 | 12,368,077 | 0.46% |
| 2025-05-30 | 33.69 | 34.33 | 32.81 | 32.90 | 32.90 | qfq | 534,506 | 17,740,421 | -4.08% |
| 2025-05-29 | 33.60 | 34.30 | 33.23 | 34.30 | 34.30 | qfq | 422,017 | 14,325,753 | 2.42% |
| 2025-05-28 | 33.61 | 34.01 | 33.15 | 33.49 | 33.49 | qfq | 382,569 | 12,780,060 | -0.33% |
| 2025-05-27 | 34.78 | 34.95 | 33.36 | 33.60 | 33.60 | qfq | 578,661 | 19,543,064 | -2.50% |
| 2025-05-26 | 34.45 | 34.60 | 33.91 | 34.46 | 34.46 | qfq | 419,851 | 14,390,114 | 1.09% |
| 2025-05-23 | 34.84 | 35.28 | 34.03 | 34.09 | 34.09 | qfq | 489,487 | 17,025,532 | -2.93% |
| 2025-05-22 | 35.20 | 35.94 | 34.87 | 35.12 | 35.12 | qfq | 564,169 | 19,923,848 | -1.90% |
| 2025-05-21 | 36.24 | 36.24 | 35.04 | 35.80 | 35.80 | qfq | 461,161 | 16,349,104 | -0.50% |
| 2025-05-20 | 35.59 | 36.34 | 35.09 | 35.98 | 35.98 | qfq | 741,145 | 26,557,473 | 1.98% |
| 2025-05-19 | 36.50 | 36.71 | 35.28 | 35.28 | 35.28 | qfq | 879,169 | 31,531,225 | -1.86% |
| 2025-05-16 | 35.41 | 36.73 | 35.33 | 35.95 | 35.95 | qfq | 855,143 | 30,984,075 | 0.98% |
| 2025-05-15 | 36.50 | 36.50 | 35.27 | 35.60 | 35.60 | qfq | 535,076 | 19,049,004 | -1.98% |
| 2025-05-14 | 36.31 | 37.00 | 35.89 | 36.32 | 36.32 | qfq | 801,472 | 29,228,451 | -0.33% |
| 2025-05-13 | 36.93 | 37.08 | 36.09 | 36.44 | 36.44 | qfq | 796,241 | 29,061,807 | 0.52% |
| 2025-05-12 | 36.42 | 36.74 | 35.33 | 36.25 | 36.25 | qfq | 865,825 | 31,419,161 | 1.26% |
| 2025-05-09 | 36.68 | 36.68 | 35.00 | 35.80 | 35.80 | qfq | 1,073,604 | 38,115,130 | -1.62% |
| 2025-05-08 | 36.59 | 37.36 | 36.09 | 36.39 | 36.39 | qfq | 1,229,209 | 45,234,260 | -0.60% |
| 2025-05-07 | 36.00 | 37.00 | 35.12 | 36.61 | 36.61 | qfq | 1,236,710 | 45,186,457 | 2.43% |
| 2025-05-06 | 33.91 | 35.86 | 33.91 | 35.74 | 35.74 | qfq | 1,333,529 | 46,564,928 | 5.12% |
| 2025-04-30 | 32.22 | 34.47 | 32.22 | 34.00 | 34.00 | qfq | 1,095,665 | 37,022,240 | 4.62% |
| 2025-04-29 | 30.88 | 33.00 | 30.65 | 32.50 | 32.50 | qfq | 1,091,767 | 35,138,608 | 5.35% |
| 2025-04-28 | 31.74 | 31.74 | 30.69 | 30.85 | 30.85 | qfq | 755,828 | 23,381,420 | -2.93% |
| 2025-04-25 | 31.37 | 32.00 | 30.73 | 31.78 | 31.78 | qfq | 749,106 | 23,436,689 | 0.79% |
| 2025-04-24 | 32.13 | 32.29 | 31.02 | 31.53 | 31.53 | qfq | 615,775 | 19,416,652 | -2.66% |
| 2025-04-23 | 31.79 | 32.40 | 31.72 | 32.39 | 32.39 | qfq | 597,425 | 19,203,290 | 2.44% |
| 2025-04-22 | 32.65 | 32.65 | 31.44 | 31.62 | 31.62 | qfq | 744,797 | 23,685,873 | -2.68% |
| 2025-04-21 | 31.85 | 32.49 | 31.03 | 32.49 | 32.49 | qfq | 542,630 | 17,408,032 | 2.01% |
| 2025-04-18 | 31.74 | 32.12 | 31.01 | 31.85 | 31.85 | qfq | 522,585 | 16,469,532 | 0.31% |
| 2025-04-17 | 30.92 | 32.18 | 30.73 | 31.75 | 31.75 | qfq | 660,601 | 20,978,456 | 1.37% |
| 2025-04-16 | 31.81 | 32.20 | 30.25 | 31.32 | 31.32 | qfq | 705,401 | 21,955,323 | -2.09% |
| 2025-04-15 | 33.22 | 33.52 | 31.72 | 31.99 | 31.99 | qfq | 776,698 | 25,073,997 | -4.36% |
| 2025-04-14 | 33.79 | 34.68 | 33.07 | 33.45 | 33.45 | qfq | 843,547 | 28,524,386 | -0.27% |
| 2025-04-11 | 31.87 | 33.75 | 31.68 | 33.54 | 33.54 | qfq | 812,978 | 26,743,315 | 5.27% |
| 2025-04-10 | 32.00 | 33.12 | 31.42 | 31.86 | 31.86 | qfq | 959,470 | 31,023,326 | 3.37% |
| 2025-04-09 | 30.13 | 31.20 | 28.14 | 30.82 | 30.82 | qfq | 1,069,155 | 31,676,079 | 0.06% |
| 2025-04-08 | 30.89 | 31.30 | 29.19 | 30.80 | 30.80 | qfq | 917,563 | 27,736,964 | 4.69% |
| 2025-04-07 | 33.79 | 35.01 | 29.30 | 29.42 | 29.42 | qfq | 887,822 | 27,773,793 | -19.68% |
| 2025-04-03 | 36.99 | 37.38 | 36.50 | 36.63 | 36.63 | qfq | 397,549 | 14,625,335 | -1.98% |
| 2025-04-02 | 37.40 | 38.10 | 37.20 | 37.37 | 37.37 | qfq | 326,860 | 12,275,351 | -0.88% |
| 2025-04-01 | 37.30 | 38.16 | 36.76 | 37.70 | 37.70 | qfq | 571,118 | 21,525,307 | 1.67% |
| 2025-03-31 | 37.80 | 37.80 | 36.54 | 37.08 | 37.08 | qfq | 499,077 | 18,461,981 | -2.11% |
| 2025-03-28 | 38.05 | 38.81 | 37.66 | 37.88 | 37.88 | qfq | 405,079 | 15,452,033 | -1.20% |
| 2025-03-27 | 38.10 | 38.77 | 37.60 | 38.34 | 38.34 | qfq | 537,507 | 20,555,686 | -0.36% |
| 2025-03-26 | 38.20 | 39.14 | 38.04 | 38.48 | 38.48 | qfq | 493,582 | 19,061,772 | 0.52% |
| 2025-03-25 | 38.38 | 38.95 | 37.50 | 38.28 | 38.28 | qfq | 672,301 | 25,632,228 | -0.42% |
| 2025-03-24 | 39.00 | 39.63 | 37.38 | 38.44 | 38.44 | qfq | 794,483 | 30,444,104 | -1.76% |
| 2025-03-21 | 40.13 | 40.40 | 38.84 | 39.13 | 39.13 | qfq | 1,010,154 | 39,883,069 | -3.33% |
| 2025-03-20 | 41.98 | 41.98 | 40.48 | 40.48 | 40.48 | qfq | 679,334 | 27,790,579 | -2.17% |
| 2025-03-19 | 41.02 | 42.09 | 39.93 | 41.38 | 41.38 | qfq | 1,370,333 | 56,456,847 | 0.80% |
| 2025-03-18 | 42.72 | 42.72 | 40.87 | 41.05 | 41.05 | qfq | 1,924,228 | 79,575,585 | -3.05% |
| 2025-03-17 | 42.20 | 43.40 | 41.84 | 42.34 | 42.34 | qfq | 1,342,584 | 57,206,529 | 1.53% |
| 2025-03-14 | 40.98 | 41.88 | 40.24 | 41.70 | 41.70 | qfq | 1,143,160 | 47,231,594 | 1.96% |
| 2025-03-13 | 42.46 | 42.75 | 39.63 | 40.90 | 40.90 | qfq | 1,682,436 | 68,580,077 | -3.90% |
| 2025-03-12 | 44.13 | 44.36 | 42.41 | 42.56 | 42.56 | qfq | 1,612,405 | 69,432,565 | -3.60% |
| 2025-03-11 | 43.01 | 44.36 | 42.55 | 44.15 | 44.15 | qfq | 952,575 | 41,446,923 | 1.70% |
| 2025-03-10 | 45.38 | 45.58 | 43.27 | 43.41 | 43.41 | qfq | 1,420,579 | 62,355,079 | -3.75% |
| 2025-03-07 | 44.90 | 45.76 | 44.01 | 45.10 | 45.10 | qfq | 1,128,789 | 50,777,739 | 0.24% |
| 2025-03-06 | 45.73 | 47.11 | 44.89 | 44.99 | 44.99 | qfq | 1,753,131 | 80,486,333 | -0.97% |
| 2025-03-05 | 47.19 | 47.80 | 45.00 | 45.43 | 45.43 | qfq | 1,107,566 | 50,764,681 | -4.01% |
| 2025-03-04 | 45.01 | 48.18 | 45.01 | 47.33 | 47.33 | qfq | 1,113,992 | 52,314,338 | 3.41% |
| 2025-03-03 | 47.37 | 47.97 | 44.50 | 45.77 | 45.77 | qfq | 1,673,461 | 76,921,861 | -3.99% |
| 2025-02-28 | 49.49 | 49.49 | 46.93 | 47.67 | 47.67 | qfq | 1,514,763 | 72,333,483 | -3.70% |
| 2025-02-27 | 51.00 | 53.28 | 47.40 | 49.50 | 49.50 | qfq | 2,489,647 | 123,625,890 | -6.43% |
| 2025-02-26 | 50.00 | 53.57 | 50.00 | 52.90 | 52.90 | qfq | 1,968,338 | 102,549,042 | 4.75% |
| 2025-02-25 | 45.57 | 51.20 | 44.31 | 50.50 | 50.50 | qfq | 2,122,576 | 104,250,785 | 10.77% |
| 2025-02-24 | 46.50 | 46.50 | 44.69 | 45.59 | 45.59 | qfq | 933,143 | 42,236,761 | -2.29% |
| 2025-02-21 | 45.54 | 46.98 | 44.43 | 46.66 | 46.66 | qfq | 1,337,686 | 61,076,619 | 1.99% |
| 2025-02-20 | 44.00 | 46.45 | 43.06 | 45.75 | 45.75 | qfq | 1,375,485 | 62,294,908 | 5.10% |
| 2025-02-19 | 41.10 | 44.02 | 40.90 | 43.53 | 43.53 | qfq | 1,190,878 | 50,881,972 | 5.35% |
| 2025-02-18 | 42.20 | 42.80 | 40.68 | 41.32 | 41.32 | qfq | 825,248 | 34,425,862 | -3.86% |
| 2025-02-17 | 42.21 | 43.07 | 41.03 | 42.98 | 42.98 | qfq | 897,926 | 37,800,824 | 0.16% |
| 2025-02-14 | 43.00 | 43.51 | 42.38 | 42.91 | 42.91 | qfq | 448,922 | 19,261,590 | -1.24% |
| 2025-02-13 | 45.30 | 45.30 | 43.02 | 43.45 | 43.45 | qfq | 760,811 | 33,328,401 | -4.67% |
| 2025-02-12 | 46.02 | 46.80 | 45.18 | 45.58 | 45.58 | qfq | 644,771 | 29,561,557 | -2.86% |
| 2025-02-11 | 47.81 | 48.12 | 46.60 | 46.92 | 46.92 | qfq | 656,739 | 30,977,181 | -1.90% |
| 2025-02-10 | 45.31 | 47.86 | 45.10 | 47.83 | 47.83 | qfq | 1,130,988 | 53,217,041 | 5.40% |
| 2025-02-07 | 46.48 | 46.94 | 44.99 | 45.38 | 45.38 | qfq | 932,058 | 42,910,602 | -0.61% |
| 2025-02-06 | 45.92 | 46.25 | 44.09 | 45.66 | 45.66 | qfq | 702,421 | 32,158,980 | 1.51% |
| 2025-02-05 | 45.94 | 45.94 | 43.89 | 44.98 | 44.98 | qfq | 568,163 | 25,455,571 | 0.49% |
| 2025-01-27 | 44.45 | 46.16 | 43.89 | 44.76 | 44.76 | qfq | 715,273 | 32,414,608 | 1.73% |
| 2025-01-24 | 42.08 | 44.00 | 42.08 | 44.00 | 44.00 | qfq | 633,208 | 27,437,307 | 2.97% |
| 2025-01-23 | 42.00 | 42.75 | 41.00 | 42.73 | 42.73 | qfq | 638,350 | 26,732,876 | 1.98% |
| 2025-01-22 | 41.01 | 41.90 | 41.01 | 41.90 | 41.90 | qfq | 221,492 | 9,192,725 | 0.00% |
| 2025-01-21 | 41.72 | 42.09 | 40.25 | 41.90 | 41.90 | qfq | 539,708 | 22,241,063 | 1.26% |
| 2025-01-20 | 39.75 | 41.99 | 39.75 | 41.38 | 41.38 | qfq | 944,909 | 38,977,335 | 3.58% |
| 2025-01-17 | 40.00 | 40.34 | 39.15 | 39.95 | 39.95 | qfq | 301,796 | 11,979,274 | -0.27% |
| 2025-01-16 | 39.76 | 40.60 | 39.34 | 40.06 | 40.06 | qfq | 456,734 | 18,256,799 | 1.96% |
| 2025-01-15 | 39.80 | 40.15 | 38.50 | 39.29 | 39.29 | qfq | 414,217 | 16,352,907 | 0.23% |
| 2025-01-14 | 37.00 | 39.31 | 37.00 | 39.20 | 39.20 | qfq | 589,921 | 22,939,191 | 6.06% |
| 2025-01-13 | 38.01 | 38.66 | 36.15 | 36.96 | 36.96 | qfq | 478,366 | 17,848,317 | -4.25% |
| 2025-01-10 | 39.00 | 39.54 | 37.80 | 38.60 | 38.60 | qfq | 562,355 | 21,699,091 | -1.03% |
| 2025-01-09 | 38.30 | 39.49 | 38.00 | 39.00 | 39.00 | qfq | 411,104 | 15,923,597 | 0.67% |
| 2025-01-08 | 38.00 | 38.99 | 37.72 | 38.74 | 38.74 | qfq | 301,089 | 11,584,864 | 0.94% |
| 2025-01-07 | 36.61 | 38.80 | 35.93 | 38.38 | 38.38 | qfq | 370,417 | 13,942,782 | 6.02% |
| 2025-01-06 | 36.01 | 36.50 | 34.56 | 36.20 | 36.20 | qfq | 236,861 | 8,466,979 | 1.37% |
| 2025-01-03 | 39.99 | 39.99 | 35.54 | 35.71 | 35.71 | qfq | 345,693 | 12,617,470 | -5.23% |
| 2025-01-02 | 38.48 | 39.03 | 36.61 | 37.68 | 37.68 | qfq | 331,719 | 12,581,119 | -3.56% |
| 2024-12-31 | 40.27 | 40.27 | 38.90 | 39.07 | 39.07 | qfq | 255,543 | 10,098,432 | -1.81% |
| 2024-12-30 | 40.50 | 40.93 | 39.28 | 39.79 | 39.79 | qfq | 326,828 | 13,141,628 | -1.75% |
| 2024-12-27 | 39.11 | 41.50 | 39.11 | 40.50 | 40.50 | qfq | 405,864 | 16,541,939 | 1.25% |
| 2024-12-26 | 38.30 | 40.19 | 37.50 | 40.00 | 40.00 | qfq | 436,972 | 17,246,036 | 4.44% |
| 2024-12-25 | 38.22 | 38.99 | 37.25 | 38.30 | 38.30 | qfq | 416,779 | 15,880,988 | -1.77% |
| 2024-12-24 | 40.26 | 40.47 | 38.18 | 38.99 | 38.99 | qfq | 602,749 | 23,493,609 | -3.66% |
| 2024-12-23 | 40.60 | 40.92 | 38.54 | 40.47 | 40.47 | qfq | 432,485 | 17,025,733 | -0.27% |
| 2024-12-20 | 38.38 | 41.16 | 38.38 | 40.58 | 40.58 | qfq | 456,549 | 18,380,958 | 4.59% |
| 2024-12-19 | 38.39 | 39.28 | 38.14 | 38.80 | 38.80 | qfq | 316,048 | 12,232,014 | -0.72% |
| 2024-12-18 | 39.43 | 39.85 | 38.26 | 39.08 | 39.08 | qfq | 395,976 | 15,460,949 | -0.31% |
| 2024-12-17 | 40.62 | 40.81 | 39.02 | 39.20 | 39.20 | qfq | 462,809 | 18,355,542 | -3.50% |
| 2024-12-16 | 44.93 | 44.93 | 40.14 | 40.62 | 40.62 | qfq | 1,196,123 | 49,452,248 | -7.15% |
| 2024-12-13 | 45.53 | 45.98 | 43.60 | 43.75 | 43.75 | qfq | 1,057,517 | 47,293,273 | -3.91% |
| 2024-12-12 | 42.64 | 46.64 | 42.02 | 45.53 | 45.53 | qfq | 1,534,996 | 69,290,064 | 6.75% |
| 2024-12-11 | 42.36 | 42.75 | 41.39 | 42.65 | 42.65 | qfq | 565,697 | 23,751,720 | -0.33% |
| 2024-12-10 | 42.99 | 43.99 | 42.01 | 42.79 | 42.79 | qfq | 543,566 | 23,226,230 | 1.57% |
| 2024-12-09 | 42.71 | 43.31 | 41.60 | 42.13 | 42.13 | qfq | 354,471 | 15,019,348 | -1.86% |
| 2024-12-06 | 42.40 | 42.93 | 41.60 | 42.93 | 42.93 | qfq | 264,540 | 11,177,680 | 1.27% |
| 2024-12-05 | 40.88 | 42.58 | 40.51 | 42.39 | 42.39 | qfq | 346,461 | 14,525,336 | 2.54% |
| 2024-12-04 | 42.86 | 43.00 | 40.22 | 41.34 | 41.34 | qfq | 456,059 | 19,129,152 | -2.20% |
| 2024-12-03 | 42.40 | 43.97 | 42.00 | 42.27 | 42.27 | qfq | 447,658 | 19,293,791 | -0.07% |
| 2024-12-02 | 41.80 | 43.18 | 41.60 | 42.30 | 42.30 | qfq | 480,526 | 20,451,833 | -0.14% |
| 2024-11-29 | 41.40 | 42.81 | 40.95 | 42.36 | 42.36 | qfq | 638,150 | 26,876,098 | 2.79% |
| 2024-11-28 | 40.82 | 41.99 | 40.81 | 41.21 | 41.21 | qfq | 266,099 | 11,029,324 | -1.10% |
| 2024-11-27 | 40.78 | 41.99 | 39.05 | 41.67 | 41.67 | qfq | 472,257 | 19,072,629 | 3.12% |
| 2024-11-26 | 40.28 | 41.38 | 39.90 | 40.41 | 40.41 | qfq | 365,306 | 14,868,974 | 0.32% |
| 2024-11-25 | 39.61 | 40.99 | 39.44 | 40.28 | 40.28 | qfq | 503,224 | 20,234,052 | 0.95% |
| 2024-11-22 | 42.35 | 42.65 | 39.90 | 39.90 | 39.90 | qfq | 433,595 | 17,836,964 | -5.52% |
| 2024-11-21 | 42.60 | 43.24 | 41.83 | 42.23 | 42.23 | qfq | 401,547 | 17,012,574 | -0.64% |
| 2024-11-20 | 43.00 | 43.26 | 41.51 | 42.50 | 42.50 | qfq | 298,612 | 12,682,539 | 0.83% |
| 2024-11-19 | 40.81 | 43.19 | 40.81 | 42.15 | 42.15 | qfq | 516,287 | 21,703,743 | 3.31% |
| 2024-11-18 | 41.55 | 42.09 | 40.11 | 40.80 | 40.80 | qfq | 607,564 | 24,923,427 | -1.66% |
| 2024-11-15 | 43.78 | 43.78 | 41.05 | 41.49 | 41.49 | qfq | 512,020 | 21,697,605 | -4.20% |
| 2024-11-14 | 43.81 | 44.48 | 43.01 | 43.31 | 43.31 | qfq | 628,211 | 27,398,779 | -1.34% |
| 2024-11-13 | 43.86 | 44.73 | 42.04 | 43.90 | 43.90 | qfq | 690,069 | 29,776,189 | -0.79% |
| 2024-11-12 | 46.10 | 46.11 | 43.77 | 44.25 | 44.25 | qfq | 802,436 | 35,998,945 | -3.80% |
| 2024-11-11 | 46.52 | 47.40 | 45.00 | 46.00 | 46.00 | qfq | 826,260 | 38,415,631 | -1.12% |
| 2024-11-08 | 44.99 | 46.80 | 44.69 | 46.52 | 46.52 | qfq | 885,035 | 40,619,009 | 3.84% |
| 2024-11-07 | 44.04 | 44.82 | 43.50 | 44.80 | 44.80 | qfq | 595,970 | 26,440,344 | 0.72% |
| 2024-11-06 | 46.05 | 48.33 | 43.99 | 44.48 | 44.48 | qfq | 1,083,362 | 49,245,910 | -4.20% |
| 2024-11-05 | 44.57 | 48.12 | 43.12 | 46.43 | 46.43 | qfq | 991,857 | 45,315,639 | 5.98% |
| 2024-11-04 | 43.37 | 44.45 | 42.86 | 43.81 | 43.81 | qfq | 675,719 | 29,538,133 | 0.97% |
| 2024-11-01 | 47.66 | 47.66 | 43.03 | 43.39 | 43.39 | qfq | 1,207,397 | 54,118,180 | -8.03% |
| 2024-10-31 | 45.58 | 48.16 | 45.58 | 47.18 | 47.18 | qfq | 695,045 | 32,572,725 | 1.83% |
| 2024-10-30 | 46.54 | 48.30 | 45.85 | 46.33 | 46.33 | qfq | 782,798 | 36,841,609 | -1.11% |
| 2024-10-29 | 47.61 | 48.31 | 46.20 | 46.85 | 46.85 | qfq | 745,489 | 35,180,674 | -1.62% |
| 2024-10-28 | 47.80 | 49.78 | 46.00 | 47.62 | 47.62 | qfq | 1,037,454 | 49,576,065 | -0.38% |
| 2024-10-25 | 45.00 | 48.48 | 44.60 | 47.80 | 47.80 | qfq | 1,404,519 | 65,744,114 | 5.64% |
| 2024-10-24 | 45.06 | 46.40 | 44.24 | 45.25 | 45.25 | qfq | 1,308,045 | 59,444,873 | 0.42% |
| 2024-10-23 | 41.74 | 45.53 | 41.53 | 45.06 | 45.06 | qfq | 1,805,221 | 80,311,493 | 6.40% |
| 2024-10-22 | 42.84 | 43.44 | 41.09 | 42.35 | 42.35 | qfq | 1,572,863 | 66,555,857 | -1.17% |
| 2024-10-21 | 42.25 | 45.24 | 41.18 | 42.85 | 42.85 | qfq | 2,362,925 | 101,999,330 | 2.51% |
| 2024-10-18 | 37.55 | 42.19 | 36.77 | 41.80 | 41.80 | qfq | 2,443,704 | 97,233,777 | 9.62% |
| 2024-10-17 | 39.26 | 39.96 | 37.50 | 38.13 | 38.13 | qfq | 1,693,180 | 65,503,782 | -1.17% |
| 2024-10-16 | 34.10 | 40.50 | 33.58 | 38.58 | 38.58 | qfq | 2,735,026 | 102,309,698 | 13.14% |
| 2024-10-15 | 34.82 | 36.52 | 34.06 | 34.10 | 34.10 | qfq | 1,077,558 | 38,199,504 | -2.07% |
| 2024-10-14 | 35.01 | 35.40 | 33.20 | 34.82 | 34.82 | qfq | 1,539,346 | 52,738,473 | 2.14% |
| 2024-10-11 | 31.98 | 34.95 | 31.98 | 34.09 | 34.09 | qfq | 2,648,026 | 90,600,588 | 5.90% |
| 2024-10-10 | 32.90 | 33.92 | 31.96 | 32.19 | 32.19 | qfq | 768,294 | 25,108,690 | 0.53% |
| 2024-10-09 | 35.02 | 35.82 | 32.02 | 32.02 | 32.02 | qfq | 886,813 | 29,603,777 | -11.18% |
| 2024-10-08 | 37.50 | 37.50 | 33.37 | 36.05 | 36.05 | qfq | 2,248,121 | 79,311,229 | 11.96% |
| 2024-09-30 | 29.06 | 32.37 | 28.37 | 32.20 | 32.20 | qfq | 1,247,130 | 37,832,952 | 14.39% |
| 2024-09-27 | 27.40 | 28.30 | 27.00 | 28.15 | 28.15 | qfq | 255,863 | 7,051,677 | 4.22% |
| 2024-09-26 | 25.80 | 27.20 | 25.80 | 27.01 | 27.01 | qfq | 226,421 | 6,043,011 | 3.25% |
| 2024-09-25 | 26.00 | 26.73 | 25.96 | 26.16 | 26.16 | qfq | 281,875 | 7,416,058 | 0.81% |
| 2024-09-24 | 25.09 | 26.12 | 24.78 | 25.95 | 25.95 | qfq | 409,528 | 10,504,727 | 4.76% |
| 2024-09-23 | 25.29 | 25.40 | 24.46 | 24.77 | 24.77 | qfq | 215,295 | 5,304,108 | -0.36% |
| 2024-09-20 | 24.99 | 24.99 | 24.56 | 24.86 | 24.86 | qfq | 144,720 | 3,590,187 | -0.12% |
| 2024-09-19 | 24.89 | 25.45 | 24.45 | 24.89 | 24.89 | qfq | 272,291 | 6,828,962 | 1.01% |
| 2024-09-18 | 24.63 | 25.39 | 24.10 | 24.64 | 24.64 | qfq | 174,931 | 4,283,416 | -0.20% |
| 2024-09-13 | 25.40 | 25.81 | 24.51 | 24.69 | 24.69 | qfq | 219,253 | 5,458,779 | -2.10% |
| 2024-09-12 | 25.69 | 25.97 | 25.10 | 25.22 | 25.22 | qfq | 216,236 | 5,498,528 | -1.02% |
| 2024-09-11 | 25.76 | 26.12 | 25.45 | 25.48 | 25.48 | qfq | 98,293 | 2,529,352 | -1.43% |
| 2024-09-10 | 25.82 | 26.16 | 25.27 | 25.85 | 25.85 | qfq | 174,742 | 4,490,626 | 0.51% |
| 2024-09-09 | 25.87 | 26.18 | 25.45 | 25.72 | 25.72 | qfq | 91,756 | 2,368,801 | -0.69% |
| 2024-09-06 | 26.75 | 26.78 | 25.81 | 25.90 | 25.90 | qfq | 170,526 | 4,454,195 | -2.89% |
| 2024-09-05 | 26.64 | 26.93 | 26.50 | 26.67 | 26.67 | qfq | 142,881 | 3,811,454 | 0.57% |
| 2024-09-04 | 26.80 | 26.99 | 26.47 | 26.52 | 26.52 | qfq | 202,293 | 5,403,333 | -1.67% |
| 2024-09-03 | 26.95 | 27.06 | 26.69 | 26.97 | 26.97 | qfq | 334,202 | 8,989,562 | 1.39% |
| 2024-09-02 | 26.81 | 27.16 | 26.57 | 26.60 | 26.60 | qfq | 247,408 | 6,632,997 | -0.78% |
| 2024-08-30 | 26.50 | 27.54 | 26.50 | 26.81 | 26.81 | qfq | 555,653 | 15,074,694 | 0.11% |
| 2024-08-29 | 26.18 | 27.08 | 25.09 | 26.78 | 26.78 | qfq | 673,244 | 17,525,591 | 0.07% |
| 2024-08-28 | 26.60 | 27.11 | 26.45 | 26.76 | 26.76 | qfq | 146,645 | 3,923,123 | 0.04% |
| 2024-08-27 | 27.11 | 27.14 | 26.71 | 26.75 | 26.75 | qfq | 116,680 | 3,137,597 | -1.33% |
| 2024-08-26 | 27.28 | 27.58 | 26.81 | 27.11 | 27.11 | qfq | 169,653 | 4,591,522 | 0.33% |
| 2024-08-23 | 27.31 | 27.90 | 27.01 | 27.02 | 27.02 | qfq | 370,003 | 10,136,622 | -2.17% |
| 2024-08-22 | 28.17 | 28.17 | 27.53 | 27.62 | 27.62 | qfq | 202,479 | 5,610,758 | -1.18% |
| 2024-08-21 | 27.99 | 28.32 | 27.79 | 27.95 | 27.95 | qfq | 129,520 | 3,632,122 | -0.18% |
| 2024-08-20 | 28.62 | 28.63 | 27.90 | 28.00 | 28.00 | qfq | 283,204 | 7,980,422 | -2.17% |
| 2024-08-19 | 28.80 | 28.99 | 28.49 | 28.62 | 28.62 | qfq | 240,216 | 6,892,438 | -0.73% |
| 2024-08-16 | 29.35 | 29.38 | 28.81 | 28.83 | 28.83 | qfq | 194,971 | 5,668,303 | -1.57% |
| 2024-08-15 | 29.26 | 30.26 | 29.04 | 29.29 | 29.29 | qfq | 529,393 | 15,726,667 | -0.71% |
| 2024-08-14 | 28.90 | 29.59 | 28.58 | 29.50 | 29.50 | qfq | 268,969 | 7,812,728 | 2.01% |
| 2024-08-13 | 28.68 | 28.95 | 28.53 | 28.92 | 28.92 | qfq | 158,799 | 4,571,350 | 0.07% |
| 2024-08-12 | 29.04 | 29.38 | 28.56 | 28.90 | 28.90 | qfq | 200,909 | 5,776,263 | -0.48% |
| 2024-08-09 | 28.90 | 29.48 | 28.70 | 29.04 | 29.04 | qfq | 330,610 | 9,616,240 | 1.36% |
| 2024-08-08 | 28.75 | 28.95 | 28.20 | 28.65 | 28.65 | qfq | 290,419 | 8,289,002 | -0.35% |
| 2024-08-07 | 28.88 | 29.18 | 28.64 | 28.75 | 28.75 | qfq | 134,313 | 3,881,930 | -0.66% |
| 2024-08-06 | 29.37 | 29.48 | 28.71 | 28.94 | 28.94 | qfq | 329,511 | 9,578,388 | -0.24% |
| 2024-08-05 | 29.00 | 29.90 | 28.50 | 29.01 | 29.01 | qfq | 480,626 | 13,985,689 | -3.33% |
| 2024-08-02 | 29.90 | 30.79 | 29.52 | 30.01 | 30.01 | qfq | 501,305 | 15,145,358 | -0.17% |
| 2024-08-01 | 30.05 | 30.78 | 29.63 | 30.06 | 30.06 | qfq | 339,153 | 10,195,129 | -0.63% |
| 2024-07-31 | 30.20 | 30.50 | 29.19 | 30.25 | 30.25 | qfq | 662,387 | 19,954,186 | 3.28% |
| 2024-07-30 | 29.32 | 29.70 | 28.93 | 29.29 | 29.29 | qfq | 238,905 | 6,986,408 | 0.10% |
| 2024-07-29 | 28.53 | 29.78 | 28.39 | 29.26 | 29.26 | qfq | 505,064 | 14,840,053 | 1.92% |
| 2024-07-26 | 28.09 | 28.99 | 28.09 | 28.71 | 28.71 | qfq | 534,897 | 15,328,803 | 2.21% |
| 2024-07-25 | 27.60 | 28.96 | 27.54 | 28.09 | 28.09 | qfq | 460,879 | 13,039,073 | 0.79% |
| 2024-07-24 | 28.18 | 28.80 | 27.73 | 27.87 | 27.87 | qfq | 530,798 | 15,067,762 | -1.28% |
| 2024-07-23 | 28.93 | 29.30 | 28.23 | 28.23 | 28.23 | qfq | 492,376 | 14,155,093 | -2.69% |
| 2024-07-22 | 29.40 | 29.97 | 28.73 | 29.01 | 29.01 | qfq | 926,281 | 27,151,838 | -2.32% |
| 2024-07-19 | 30.03 | 30.55 | 29.23 | 29.70 | 29.70 | qfq | 1,191,155 | 35,480,431 | -2.21% |
| 2024-07-18 | 30.07 | 30.60 | 29.02 | 30.37 | 30.37 | qfq | 1,019,444 | 30,220,787 | -0.43% |
| 2024-07-17 | 29.59 | 30.85 | 29.26 | 30.50 | 30.50 | qfq | 1,511,830 | 45,505,245 | 2.52% |
| 2024-07-16 | 29.97 | 30.10 | 29.18 | 29.75 | 29.75 | qfq | 585,025 | 17,284,668 | -1.78% |
| 2024-07-15 | 30.08 | 30.80 | 29.76 | 30.29 | 30.29 | qfq | 1,087,604 | 32,865,387 | -0.20% |
| 2024-07-12 | 30.42 | 30.68 | 29.35 | 30.35 | 30.35 | qfq | 923,828 | 27,693,368 | 1.23% |
| 2024-07-11 | 28.99 | 29.99 | 28.22 | 29.98 | 29.98 | qfq | 762,580 | 22,378,850 | 5.56% |
| 2024-07-10 | 28.86 | 29.28 | 28.34 | 28.40 | 28.40 | qfq | 322,773 | 9,265,158 | -2.00% |
| 2024-07-09 | 27.88 | 29.20 | 27.27 | 28.98 | 28.98 | qfq | 636,744 | 18,074,012 | 4.36% |
| 2024-07-08 | 27.75 | 28.39 | 27.50 | 27.77 | 27.77 | qfq | 336,676 | 9,373,883 | -1.52% |
| 2024-07-05 | 28.11 | 28.67 | 27.68 | 28.20 | 28.20 | qfq | 328,384 | 9,225,429 | 0.36% |
| 2024-07-04 | 29.20 | 29.33 | 27.93 | 28.10 | 28.10 | qfq | 464,674 | 13,175,313 | -2.43% |
| 2024-07-03 | 29.89 | 29.89 | 28.68 | 28.80 | 28.80 | qfq | 578,584 | 16,857,405 | -3.74% |
| 2024-07-02 | 30.00 | 30.56 | 29.80 | 29.92 | 29.92 | qfq | 406,396 | 12,219,766 | -1.06% |
| 2024-07-01 | 31.11 | 31.42 | 29.75 | 30.24 | 30.24 | qfq | 978,686 | 29,510,857 | -3.14% |
| 2024-06-28 | 29.60 | 31.86 | 29.60 | 31.22 | 31.22 | qfq | 906,444 | 28,263,215 | 2.87% |
| 2024-06-27 | 30.47 | 32.15 | 30.00 | 30.35 | 30.35 | qfq | 1,226,950 | 38,022,965 | -1.46% |
| 2024-06-26 | 29.49 | 30.88 | 29.22 | 30.80 | 30.80 | qfq | 1,121,424 | 33,622,731 | 3.01% |
| 2024-06-25 | 30.50 | 30.94 | 29.30 | 29.90 | 29.90 | qfq | 1,181,082 | 35,562,759 | -1.19% |
| 2024-06-24 | 32.43 | 32.58 | 30.12 | 30.26 | 30.26 | qfq | 911,238 | 28,400,297 | -6.34% |
| 2024-06-21 | 32.51 | 33.00 | 31.90 | 32.31 | 32.31 | qfq | 1,027,957 | 33,313,855 | -2.09% |
| 2024-06-20 | 33.41 | 34.85 | 32.98 | 33.00 | 33.00 | qfq | 1,713,247 | 58,369,573 | -2.40% |
| 2024-06-19 | 32.01 | 34.00 | 32.01 | 33.81 | 33.66 | qfq | 1,626,606 | 53,824,180 | 3.93% |
| 2024-06-18 | 31.87 | 32.60 | 31.36 | 32.53 | 32.39 | qfq | 1,232,638 | 39,425,132 | 1.56% |
| 2024-06-17 | 30.10 | 32.82 | 29.98 | 32.03 | 31.89 | qfq | 2,092,267 | 66,408,369 | 4.33% |
| 2024-06-14 | 30.51 | 31.40 | 29.90 | 30.70 | 30.56 | qfq | 1,324,341 | 40,746,828 | -0.36% |
| 2024-06-13 | 29.98 | 32.20 | 29.43 | 30.81 | 30.67 | qfq | 1,778,067 | 54,829,758 | 3.60% |
| 2024-06-12 | 28.60 | 30.49 | 28.60 | 29.74 | 29.61 | qfq | 960,454 | 28,608,492 | 4.06% |
| 2024-06-11 | 27.70 | 28.78 | 27.30 | 28.58 | 28.45 | qfq | 320,272 | 9,013,397 | 2.84% |
| 2024-06-07 | 27.99 | 28.20 | 27.30 | 27.79 | 27.67 | qfq | 407,135 | 11,270,821 | 1.31% |
| 2024-06-06 | 28.68 | 29.00 | 27.10 | 27.43 | 27.31 | qfq | 983,440 | 27,304,368 | -3.65% |
| 2024-06-05 | 28.97 | 29.49 | 28.28 | 28.47 | 28.34 | qfq | 607,512 | 17,578,303 | -1.69% |
| 2024-06-04 | 28.88 | 29.30 | 28.23 | 28.96 | 28.83 | qfq | 534,828 | 15,400,710 | -0.55% |
| 2024-06-03 | 29.69 | 29.84 | 28.88 | 29.12 | 28.99 | qfq | 511,398 | 14,987,878 | -1.36% |
| 2024-05-31 | 28.71 | 29.67 | 28.71 | 29.52 | 29.39 | qfq | 502,875 | 14,813,213 | 2.50% |
| 2024-05-30 | 29.31 | 29.52 | 28.71 | 28.80 | 28.67 | qfq | 685,726 | 19,915,244 | -1.74% |
| 2024-05-29 | 29.59 | 29.79 | 29.23 | 29.31 | 29.18 | qfq | 281,135 | 8,291,257 | -0.51% |
| 2024-05-28 | 30.02 | 30.17 | 29.26 | 29.46 | 29.33 | qfq | 531,039 | 15,715,897 | -2.06% |
| 2024-05-27 | 29.03 | 30.08 | 29.03 | 30.08 | 29.95 | qfq | 458,052 | 13,554,530 | 2.31% |
| 2024-05-24 | 28.95 | 30.10 | 28.95 | 29.40 | 29.27 | qfq | 484,686 | 14,417,052 | -0.44% |
| 2024-05-23 | 29.87 | 29.90 | 29.28 | 29.53 | 29.40 | qfq | 544,987 | 16,130,223 | -0.34% |
| 2024-05-22 | 29.46 | 29.88 | 29.19 | 29.63 | 29.50 | qfq | 584,345 | 17,270,884 | 1.16% |
| 2024-05-21 | 29.12 | 29.56 | 29.12 | 29.29 | 29.16 | qfq | 251,538 | 7,363,057 | -0.51% |
| 2024-05-20 | 29.33 | 29.67 | 28.78 | 29.44 | 29.31 | qfq | 519,685 | 15,296,921 | 1.17% |
| 2024-05-17 | 28.90 | 29.13 | 28.18 | 29.10 | 28.97 | qfq | 591,040 | 16,999,610 | 1.93% |
| 2024-05-16 | 27.75 | 28.66 | 27.75 | 28.55 | 28.42 | qfq | 437,505 | 12,373,483 | 2.77% |
| 2024-05-15 | 27.81 | 28.44 | 27.70 | 27.78 | 27.66 | qfq | 258,037 | 7,226,579 | -1.21% |
| 2024-05-14 | 27.79 | 28.46 | 27.74 | 28.12 | 28.00 | qfq | 333,974 | 9,382,634 | 1.44% |
| 2024-05-13 | 29.02 | 29.17 | 27.61 | 27.72 | 27.60 | qfq | 679,737 | 19,166,554 | -5.49% |
| 2024-05-10 | 29.86 | 29.86 | 29.00 | 29.33 | 29.20 | qfq | 369,700 | 10,811,107 | -0.54% |
| 2024-05-09 | 29.61 | 29.95 | 29.18 | 29.49 | 29.36 | qfq | 519,095 | 15,368,992 | 0.44% |
| 2024-05-08 | 30.21 | 30.99 | 29.31 | 29.36 | 29.23 | qfq | 552,129 | 16,478,031 | -3.77% |
| 2024-05-07 | 29.20 | 30.99 | 28.78 | 30.51 | 30.37 | qfq | 814,496 | 24,744,247 | 3.95% |
| 2024-05-06 | 29.58 | 30.00 | 29.24 | 29.35 | 29.22 | qfq | 431,855 | 12,735,896 | 0.17% |
| 2024-04-30 | 28.76 | 29.66 | 28.50 | 29.30 | 29.17 | qfq | 885,266 | 25,827,548 | 2.63% |
| 2024-04-29 | 28.06 | 28.78 | 28.06 | 28.55 | 28.42 | qfq | 728,953 | 20,769,415 | 2.11% |
| 2024-04-26 | 27.35 | 28.10 | 26.62 | 27.96 | 27.84 | qfq | 377,073 | 10,449,889 | 2.23% |
| 2024-04-25 | 27.12 | 27.69 | 26.89 | 27.35 | 27.23 | qfq | 195,509 | 5,347,865 | -0.47% |
| 2024-04-24 | 26.62 | 27.51 | 26.62 | 27.48 | 27.36 | qfq | 203,012 | 5,534,896 | 2.96% |
| 2024-04-23 | 26.33 | 26.98 | 25.99 | 26.69 | 26.57 | qfq | 197,055 | 5,241,507 | 1.37% |
| 2024-04-22 | 26.26 | 26.50 | 25.21 | 26.33 | 26.21 | qfq | 331,459 | 8,606,381 | 0.27% |
| 2024-04-19 | 27.48 | 27.56 | 25.97 | 26.26 | 26.14 | qfq | 488,202 | 12,961,076 | -4.44% |
| 2024-04-18 | 27.24 | 28.13 | 27.09 | 27.48 | 27.36 | qfq | 425,150 | 11,763,588 | 0.88% |
| 2024-04-17 | 26.12 | 27.60 | 25.12 | 27.24 | 27.12 | qfq | 722,552 | 19,514,293 | 7.88% |
| 2024-04-16 | 26.55 | 26.55 | 25.08 | 25.25 | 25.14 | qfq | 494,423 | 12,665,049 | -5.22% |
| 2024-04-15 | 28.01 | 28.61 | 25.98 | 26.64 | 26.52 | qfq | 567,080 | 15,322,248 | -5.60% |
| 2024-04-12 | 28.35 | 29.09 | 28.11 | 28.22 | 28.09 | qfq | 365,775 | 10,424,939 | -0.53% |
| 2024-04-11 | 28.21 | 28.87 | 27.86 | 28.37 | 28.24 | qfq | 313,773 | 8,953,191 | 0.57% |
| 2024-04-10 | 29.16 | 29.58 | 27.99 | 28.21 | 28.08 | qfq | 392,660 | 11,280,429 | -2.89% |
| 2024-04-09 | 28.57 | 29.20 | 28.50 | 29.05 | 28.92 | qfq | 233,769 | 6,755,732 | 1.68% |
| 2024-04-08 | 29.69 | 29.69 | 28.52 | 28.57 | 28.44 | qfq | 406,980 | 11,763,220 | -3.67% |
| 2024-04-03 | 30.00 | 30.44 | 29.53 | 29.66 | 29.53 | qfq | 482,989 | 14,380,725 | -1.76% |
| 2024-04-02 | 30.85 | 30.90 | 29.89 | 30.19 | 30.06 | qfq | 711,255 | 21,508,627 | -2.17% |
| 2024-04-01 | 30.81 | 30.95 | 30.17 | 30.86 | 30.72 | qfq | 453,558 | 13,921,782 | 1.68% |
| 2024-03-29 | 30.28 | 30.90 | 29.73 | 30.35 | 30.22 | qfq | 545,685 | 16,599,290 | 0.23% |
| 2024-03-28 | 28.70 | 30.74 | 28.70 | 30.28 | 30.15 | qfq | 682,127 | 20,403,585 | 5.43% |
| 2024-03-27 | 30.23 | 30.23 | 28.68 | 28.72 | 28.59 | qfq | 652,003 | 19,126,044 | -5.00% |
| 2024-03-26 | 31.40 | 31.71 | 29.93 | 30.23 | 30.10 | qfq | 1,063,430 | 32,448,629 | -6.70% |
| 2024-03-25 | 30.95 | 33.88 | 30.06 | 32.40 | 32.26 | qfq | 1,841,334 | 59,251,129 | 4.18% |
| 2024-03-22 | 32.10 | 32.10 | 31.02 | 31.10 | 30.96 | qfq | 545,922 | 17,124,178 | -3.05% |
| 2024-03-21 | 32.15 | 32.59 | 31.50 | 32.08 | 31.94 | qfq | 636,005 | 20,365,121 | -0.74% |
| 2024-03-20 | 31.20 | 32.42 | 31.20 | 32.32 | 32.18 | qfq | 728,437 | 23,297,549 | 2.31% |
| 2024-03-19 | 31.29 | 32.44 | 31.26 | 31.59 | 31.45 | qfq | 795,258 | 25,376,641 | 0.77% |
| 2024-03-18 | 30.80 | 31.38 | 30.61 | 31.35 | 31.21 | qfq | 506,127 | 15,680,280 | 2.45% |
| 2024-03-15 | 29.89 | 30.60 | 29.72 | 30.60 | 30.46 | qfq | 434,720 | 13,161,918 | 1.93% |
| 2024-03-14 | 30.66 | 30.90 | 29.62 | 30.02 | 29.89 | qfq | 569,782 | 17,251,602 | -2.09% |
| 2024-03-13 | 30.46 | 30.90 | 30.32 | 30.66 | 30.52 | qfq | 673,999 | 20,658,530 | 0.56% |
| 2024-03-12 | 30.46 | 30.67 | 30.00 | 30.49 | 30.35 | qfq | 890,371 | 26,992,990 | 0.36% |
| 2024-03-11 | 30.54 | 31.80 | 30.01 | 30.38 | 30.25 | qfq | 632,414 | 19,162,960 | -0.65% |
| 2024-03-08 | 30.51 | 30.65 | 29.85 | 30.58 | 30.44 | qfq | 619,102 | 18,679,563 | -0.07% |
| 2024-03-07 | 30.10 | 30.98 | 29.84 | 30.60 | 30.46 | qfq | 868,113 | 26,306,943 | 2.62% |
| 2024-03-06 | 28.80 | 29.83 | 28.51 | 29.82 | 29.69 | qfq | 627,396 | 18,417,051 | 3.22% |
| 2024-03-05 | 29.60 | 29.81 | 28.76 | 28.89 | 28.76 | qfq | 555,607 | 16,199,676 | -3.22% |
| 2024-03-04 | 30.47 | 30.60 | 29.28 | 29.85 | 29.72 | qfq | 632,591 | 18,802,908 | -2.03% |
| 2024-03-01 | 30.46 | 31.33 | 30.08 | 30.47 | 30.33 | qfq | 462,426 | 14,106,013 | -0.36% |
| 2024-02-29 | 28.62 | 30.69 | 28.61 | 30.58 | 30.44 | qfq | 609,036 | 18,326,793 | 4.08% |
| 2024-02-28 | 32.85 | 33.50 | 29.32 | 29.38 | 29.25 | qfq | 1,277,936 | 40,130,793 | -10.64% |
| 2024-02-27 | 31.57 | 33.39 | 31.40 | 32.88 | 32.73 | qfq | 1,000,346 | 32,418,399 | 3.40% |
| 2024-02-26 | 31.46 | 33.26 | 31.46 | 31.80 | 31.66 | qfq | 943,117 | 30,286,289 | 3.08% |
| 2024-02-23 | 30.39 | 30.86 | 29.90 | 30.85 | 30.71 | qfq | 373,214 | 11,353,578 | 2.02% |
| 2024-02-22 | 30.03 | 30.49 | 29.37 | 30.24 | 30.11 | qfq | 320,016 | 9,660,518 | 1.17% |
| 2024-02-21 | 29.50 | 30.66 | 29.37 | 29.89 | 29.76 | qfq | 461,068 | 13,953,176 | 0.91% |
| 2024-02-20 | 29.74 | 29.77 | 28.68 | 29.62 | 29.49 | qfq | 160,722 | 4,739,511 | 0.27% |
| 2024-02-19 | 29.30 | 30.00 | 28.83 | 29.54 | 29.41 | qfq | 351,360 | 10,376,610 | 0.96% |
| 2024-02-08 | 26.02 | 29.80 | 25.63 | 29.26 | 29.13 | qfq | 618,382 | 17,418,853 | 12.45% |
| 2024-02-07 | 27.21 | 27.33 | 25.50 | 26.02 | 25.90 | qfq | 539,993 | 14,310,123 | -4.76% |
| 2024-02-06 | 25.81 | 28.16 | 24.12 | 27.32 | 27.20 | qfq | 477,737 | 12,527,589 | 5.00% |
| 2024-02-05 | 27.20 | 27.20 | 25.05 | 26.02 | 25.90 | qfq | 684,178 | 17,805,219 | -5.07% |
| 2024-02-02 | 27.42 | 28.11 | 26.51 | 27.41 | 27.29 | qfq | 705,308 | 19,095,265 | -1.40% |
| 2024-02-01 | 26.96 | 28.53 | 26.28 | 27.80 | 27.68 | qfq | 804,839 | 22,226,736 | 3.12% |
| 2024-01-31 | 28.54 | 29.30 | 26.90 | 26.96 | 26.84 | qfq | 665,859 | 18,198,050 | -5.50% |
| 2024-01-30 | 28.22 | 30.16 | 28.22 | 28.53 | 28.40 | qfq | 453,202 | 13,049,472 | -1.86% |
| 2024-01-29 | 30.23 | 30.70 | 29.06 | 29.07 | 28.94 | qfq | 365,140 | 10,817,192 | -4.06% |
| 2024-01-26 | 31.79 | 31.79 | 30.19 | 30.30 | 30.17 | qfq | 425,679 | 13,070,059 | -3.60% |
| 2024-01-25 | 29.95 | 31.45 | 29.56 | 31.43 | 31.29 | qfq | 428,420 | 13,180,468 | 4.98% |
| 2024-01-24 | 30.10 | 30.97 | 28.94 | 29.94 | 29.81 | qfq | 407,915 | 12,073,884 | -1.22% |
| 2024-01-23 | 30.57 | 30.75 | 29.85 | 30.31 | 30.18 | qfq | 654,732 | 19,780,329 | -0.53% |
| 2024-01-22 | 32.77 | 32.77 | 30.00 | 30.47 | 30.33 | qfq | 605,344 | 18,921,219 | -7.02% |
| 2024-01-19 | 33.79 | 33.79 | 32.63 | 32.77 | 32.62 | qfq | 243,200 | 8,030,819 | -1.77% |
| 2024-01-18 | 33.28 | 33.77 | 32.45 | 33.36 | 33.21 | qfq | 414,003 | 13,672,195 | -1.01% |
| 2024-01-17 | 35.09 | 35.18 | 33.66 | 33.70 | 33.55 | qfq | 532,099 | 18,316,246 | -3.96% |
| 2024-01-16 | 35.35 | 35.61 | 34.71 | 35.09 | 34.93 | qfq | 324,466 | 11,370,941 | -1.38% |
| 2024-01-15 | 36.10 | 36.30 | 35.35 | 35.58 | 35.42 | qfq | 262,697 | 9,362,688 | -1.39% |
| 2024-01-12 | 36.32 | 36.70 | 35.95 | 36.08 | 35.92 | qfq | 229,387 | 8,328,438 | -0.82% |
| 2024-01-11 | 36.30 | 36.64 | 35.31 | 36.38 | 36.22 | qfq | 286,512 | 10,320,791 | 1.54% |
| 2024-01-10 | 35.59 | 36.40 | 35.08 | 35.83 | 35.67 | qfq | 293,337 | 10,515,814 | -0.33% |
| 2024-01-09 | 35.43 | 36.75 | 35.43 | 35.95 | 35.79 | qfq | 469,188 | 16,977,925 | 1.07% |
| 2024-01-08 | 36.61 | 37.12 | 35.39 | 35.57 | 35.41 | qfq | 487,667 | 17,539,337 | -3.34% |
| 2024-01-05 | 37.98 | 38.34 | 36.61 | 36.80 | 36.64 | qfq | 405,716 | 15,133,557 | -3.11% |
| 2024-01-04 | 38.01 | 38.78 | 37.87 | 37.98 | 37.81 | qfq | 525,286 | 20,094,260 | -0.94% |
| 2024-01-03 | 39.66 | 39.66 | 37.98 | 38.34 | 38.17 | qfq | 427,838 | 16,455,818 | -0.83% |
| 2024-01-02 | 39.46 | 39.61 | 38.59 | 38.66 | 38.49 | qfq | 315,916 | 12,349,046 | -2.00% |
| 2023-12-29 | 39.15 | 39.63 | 38.48 | 39.45 | 39.27 | qfq | 440,056 | 17,269,106 | 1.49% |
| 2023-12-28 | 36.96 | 39.09 | 36.41 | 38.87 | 38.70 | qfq | 757,411 | 29,013,648 | 5.63% |
| 2023-12-27 | 35.99 | 37.07 | 35.50 | 36.80 | 36.64 | qfq | 702,646 | 25,491,116 | 2.25% |
| 2023-12-26 | 37.27 | 37.59 | 35.67 | 35.99 | 35.83 | qfq | 1,089,558 | 39,506,830 | -4.71% |
| 2023-12-25 | 38.18 | 38.45 | 37.23 | 37.77 | 37.60 | qfq | 934,764 | 35,252,070 | -1.90% |
| 2023-12-22 | 39.58 | 40.14 | 37.66 | 38.50 | 38.33 | qfq | 1,441,255 | 56,592,170 | -3.34% |
| 2023-12-21 | 40.65 | 40.72 | 38.81 | 39.83 | 39.65 | qfq | 1,332,474 | 52,908,699 | -1.73% |
| 2023-12-20 | 37.56 | 41.24 | 37.37 | 40.53 | 40.35 | qfq | 1,955,542 | 78,437,233 | 7.91% |
| 2023-12-19 | 36.66 | 37.96 | 36.66 | 37.56 | 37.39 | qfq | 212,706 | 7,938,618 | 1.02% |
| 2023-12-18 | 36.98 | 37.31 | 36.56 | 37.18 | 37.02 | qfq | 342,457 | 12,666,356 | -0.03% |
| 2023-12-15 | 37.80 | 37.80 | 36.87 | 37.19 | 37.03 | qfq | 301,385 | 11,177,539 | 0.24% |
| 2023-12-14 | 37.37 | 37.79 | 36.88 | 37.10 | 36.94 | qfq | 412,921 | 15,355,436 | -0.70% |
| 2023-12-13 | 37.43 | 37.65 | 36.80 | 37.36 | 37.19 | qfq | 862,823 | 32,227,196 | 0.27% |
| 2023-12-12 | 37.63 | 37.73 | 36.69 | 37.26 | 37.09 | qfq | 479,630 | 17,849,406 | -1.04% |
| 2023-12-11 | 37.31 | 38.20 | 36.83 | 37.65 | 37.48 | qfq | 429,767 | 16,091,335 | -0.05% |
| 2023-12-08 | 37.61 | 38.39 | 37.50 | 37.67 | 37.50 | qfq | 393,219 | 14,885,016 | -0.34% |
| 2023-12-07 | 38.08 | 38.29 | 37.51 | 37.80 | 37.63 | qfq | 272,214 | 10,298,565 | 0.37% |
| 2023-12-06 | 37.48 | 38.36 | 37.47 | 37.66 | 37.49 | qfq | 549,740 | 20,818,257 | 0.13% |
| 2023-12-05 | 38.57 | 38.70 | 37.51 | 37.61 | 37.44 | qfq | 465,626 | 17,682,812 | -2.34% |
| 2023-12-04 | 39.38 | 39.39 | 38.50 | 38.51 | 38.34 | qfq | 460,785 | 17,833,946 | -1.51% |
| 2023-12-01 | 39.15 | 39.47 | 38.56 | 39.10 | 38.93 | qfq | 403,742 | 15,726,141 | -0.05% |
| 2023-11-30 | 40.35 | 40.38 | 38.53 | 39.12 | 38.95 | qfq | 759,174 | 29,667,159 | -3.02% |
| 2023-11-29 | 39.69 | 41.77 | 39.69 | 40.34 | 40.16 | qfq | 1,099,421 | 45,014,559 | 1.64% |
| 2023-11-28 | 39.23 | 40.28 | 38.82 | 39.69 | 39.51 | qfq | 510,974 | 20,204,987 | 1.20% |
| 2023-11-27 | 38.68 | 39.60 | 38.58 | 39.22 | 39.05 | qfq | 449,448 | 17,587,583 | 1.08% |
| 2023-11-24 | 40.37 | 40.46 | 38.70 | 38.80 | 38.63 | qfq | 575,636 | 22,530,957 | -3.27% |
| 2023-11-23 | 39.66 | 40.36 | 39.43 | 40.11 | 39.93 | qfq | 338,347 | 13,501,740 | 0.63% |
| 2023-11-22 | 41.75 | 41.75 | 39.70 | 39.86 | 39.68 | qfq | 738,365 | 29,755,602 | -4.53% |
| 2023-11-21 | 42.43 | 42.50 | 41.23 | 41.75 | 41.56 | qfq | 1,302,643 | 54,481,166 | -1.53% |
| 2023-11-20 | 40.47 | 42.70 | 39.52 | 42.40 | 42.21 | qfq | 1,416,415 | 58,494,566 | 5.50% |
| 2023-11-17 | 40.66 | 40.82 | 39.96 | 40.19 | 40.01 | qfq | 694,569 | 27,970,434 | -0.54% |
| 2023-11-16 | 41.48 | 41.48 | 40.30 | 40.41 | 40.23 | qfq | 758,073 | 30,751,550 | -2.51% |
| 2023-11-15 | 39.77 | 42.56 | 39.20 | 41.45 | 41.27 | qfq | 1,573,687 | 64,279,751 | 4.65% |
| 2023-11-14 | 38.31 | 40.00 | 38.30 | 39.61 | 39.43 | qfq | 1,103,096 | 43,140,250 | 2.09% |
| 2023-11-13 | 39.23 | 39.42 | 38.40 | 38.80 | 38.63 | qfq | 440,243 | 17,030,939 | -0.36% |
| 2023-11-10 | 39.09 | 39.09 | 38.28 | 38.94 | 38.77 | qfq | 402,197 | 15,562,203 | 0.21% |
| 2023-11-09 | 39.92 | 39.92 | 38.50 | 38.86 | 38.69 | qfq | 530,399 | 20,792,583 | -1.52% |
| 2023-11-08 | 39.98 | 40.10 | 39.33 | 39.46 | 39.28 | qfq | 688,297 | 27,330,218 | -1.35% |
| 2023-11-07 | 39.60 | 40.93 | 39.01 | 40.00 | 39.82 | qfq | 1,248,769 | 50,263,115 | 0.88% |
| 2023-11-06 | 37.29 | 39.76 | 37.17 | 39.65 | 39.47 | qfq | 1,364,983 | 52,955,745 | 6.19% |
| 2023-11-03 | 35.13 | 37.56 | 34.99 | 37.34 | 37.17 | qfq | 1,295,292 | 47,583,048 | 8.04% |
| 2023-11-02 | 35.37 | 35.63 | 34.56 | 34.56 | 34.41 | qfq | 366,565 | 12,789,052 | -2.43% |
| 2023-11-01 | 35.48 | 35.84 | 35.20 | 35.42 | 35.26 | qfq | 334,643 | 11,877,014 | -0.59% |
| 2023-10-31 | 36.38 | 36.90 | 35.01 | 35.63 | 35.47 | qfq | 921,729 | 32,913,287 | -3.05% |
| 2023-10-30 | 35.85 | 36.88 | 35.47 | 36.75 | 36.59 | qfq | 703,457 | 25,551,466 | 1.69% |
| 2023-10-27 | 35.35 | 36.50 | 34.88 | 36.14 | 35.98 | qfq | 506,534 | 18,195,402 | 1.98% |
| 2023-10-26 | 35.11 | 35.48 | 34.42 | 35.44 | 35.28 | qfq | 371,373 | 12,958,875 | -0.03% |
| 2023-10-25 | 35.42 | 36.10 | 35.00 | 35.45 | 35.29 | qfq | 311,448 | 11,047,425 | -0.20% |
| 2023-10-24 | 34.40 | 35.57 | 34.06 | 35.52 | 35.36 | qfq | 431,711 | 15,115,859 | 3.68% |
| 2023-10-23 | 35.17 | 35.18 | 34.06 | 34.26 | 34.11 | qfq | 386,656 | 13,283,592 | -1.86% |
| 2023-10-20 | 34.77 | 35.65 | 34.76 | 34.91 | 34.76 | qfq | 383,314 | 13,499,189 | -0.34% |
| 2023-10-19 | 35.01 | 36.17 | 34.95 | 35.03 | 34.87 | qfq | 437,303 | 15,531,213 | 0.06% |
| 2023-10-18 | 35.65 | 35.90 | 35.00 | 35.01 | 34.85 | qfq | 469,554 | 16,557,618 | -2.72% |
| 2023-10-17 | 36.38 | 36.38 | 35.53 | 35.99 | 35.83 | qfq | 379,031 | 13,616,870 | -0.69% |
| 2023-10-16 | 37.47 | 37.58 | 36.01 | 36.24 | 36.08 | qfq | 676,512 | 24,630,076 | -3.28% |
| 2023-10-13 | 37.60 | 37.79 | 36.98 | 37.47 | 37.30 | qfq | 507,373 | 18,917,223 | -1.08% |
| 2023-10-12 | 38.40 | 38.40 | 37.12 | 37.88 | 37.71 | qfq | 696,749 | 26,198,261 | -1.28% |
| 2023-10-11 | 37.82 | 38.68 | 37.41 | 38.37 | 38.20 | qfq | 527,349 | 20,117,444 | 1.56% |
| 2023-10-10 | 38.25 | 38.68 | 37.68 | 37.78 | 37.61 | qfq | 517,981 | 19,743,304 | -1.15% |
| 2023-10-09 | 38.72 | 38.80 | 37.92 | 38.22 | 38.05 | qfq | 644,277 | 24,636,069 | -1.29% |
| 2023-09-28 | 38.81 | 39.49 | 38.65 | 38.72 | 38.55 | qfq | 733,365 | 28,551,412 | 0.00% |
| 2023-09-27 | 38.72 | 39.90 | 38.32 | 38.72 | 38.55 | qfq | 918,024 | 35,866,283 | -0.21% |
| 2023-09-26 | 38.84 | 39.39 | 38.19 | 38.80 | 38.63 | qfq | 679,879 | 26,403,897 | 0.62% |
| 2023-09-25 | 38.95 | 40.01 | 38.42 | 38.56 | 38.39 | qfq | 533,484 | 20,811,618 | -0.95% |
| 2023-09-22 | 37.43 | 38.98 | 37.31 | 38.93 | 38.76 | qfq | 825,904 | 31,481,827 | 4.01% |
| 2023-09-21 | 37.80 | 38.44 | 37.39 | 37.43 | 37.26 | qfq | 316,467 | 11,916,492 | -0.98% |
| 2023-09-20 | 38.18 | 38.62 | 37.70 | 37.80 | 37.63 | qfq | 303,366 | 11,532,350 | -1.00% |
| 2023-09-19 | 39.88 | 39.88 | 38.18 | 38.18 | 38.01 | qfq | 447,779 | 17,258,037 | -3.07% |
| 2023-09-18 | 38.78 | 40.09 | 38.55 | 39.39 | 39.22 | qfq | 373,105 | 14,723,985 | 0.74% |
| 2023-09-15 | 39.29 | 39.75 | 38.70 | 39.10 | 38.93 | qfq | 441,117 | 17,291,297 | 0.23% |
| 2023-09-14 | 40.12 | 40.49 | 38.78 | 39.01 | 38.84 | qfq | 684,901 | 26,975,857 | -2.86% |
| 2023-09-13 | 40.01 | 41.17 | 39.40 | 40.16 | 39.98 | qfq | 817,736 | 32,845,164 | -0.25% |
| 2023-09-12 | 39.60 | 40.60 | 39.60 | 40.26 | 40.08 | qfq | 443,728 | 17,830,878 | -0.84% |
| 2023-09-11 | 40.04 | 41.13 | 39.51 | 40.60 | 40.42 | qfq | 998,448 | 40,215,000 | 0.74% |
| 2023-09-08 | 39.20 | 41.18 | 39.02 | 40.30 | 40.12 | qfq | 1,382,796 | 55,859,703 | 3.41% |
| 2023-09-07 | 41.99 | 42.20 | 38.85 | 38.97 | 38.80 | qfq | 1,791,903 | 71,605,232 | -8.93% |
| 2023-09-06 | 39.31 | 42.79 | 39.31 | 42.79 | 42.60 | qfq | 1,470,728 | 61,180,635 | 7.78% |
| 2023-09-05 | 39.67 | 40.21 | 39.30 | 39.70 | 39.52 | qfq | 331,400 | 13,137,856 | -0.25% |
| 2023-09-04 | 40.08 | 40.88 | 38.96 | 39.80 | 39.62 | qfq | 544,597 | 21,459,373 | 0.03% |
| 2023-09-01 | 40.84 | 40.84 | 39.67 | 39.79 | 39.61 | qfq | 383,179 | 15,324,057 | -1.83% |
| 2023-08-31 | 40.47 | 41.18 | 40.06 | 40.53 | 40.35 | qfq | 510,104 | 20,768,370 | 0.15% |
| 2023-08-30 | 39.55 | 41.25 | 39.18 | 40.47 | 40.29 | qfq | 824,701 | 33,450,723 | 2.46% |
| 2023-08-29 | 36.40 | 39.98 | 36.29 | 39.50 | 39.32 | qfq | 1,049,604 | 40,477,811 | 8.01% |
| 2023-08-28 | 39.15 | 39.60 | 36.17 | 36.57 | 36.41 | qfq | 934,982 | 34,898,621 | -1.93% |
| 2023-08-25 | 38.00 | 38.26 | 37.00 | 37.29 | 37.12 | qfq | 492,474 | 18,512,804 | -1.40% |
| 2023-08-24 | 37.90 | 38.33 | 37.38 | 37.82 | 37.65 | qfq | 417,598 | 15,833,274 | 0.16% |
| 2023-08-23 | 39.64 | 39.64 | 37.00 | 37.76 | 37.59 | qfq | 711,513 | 27,095,956 | -3.80% |
| 2023-08-22 | 39.82 | 40.03 | 38.18 | 39.25 | 39.08 | qfq | 458,598 | 17,842,248 | -0.83% |
| 2023-08-21 | 40.43 | 40.43 | 39.56 | 39.58 | 39.40 | qfq | 263,372 | 10,511,840 | -1.64% |
| 2023-08-18 | 40.59 | 40.80 | 39.80 | 40.24 | 40.06 | qfq | 321,153 | 13,000,311 | -0.40% |
| 2023-08-17 | 39.46 | 40.75 | 39.18 | 40.40 | 40.22 | qfq | 545,374 | 21,829,445 | 1.71% |
| 2023-08-16 | 39.91 | 40.45 | 39.54 | 39.72 | 39.54 | qfq | 286,952 | 11,464,827 | -0.33% |
| 2023-08-15 | 39.93 | 40.14 | 39.05 | 39.85 | 39.67 | qfq | 417,867 | 16,606,534 | 0.13% |
| 2023-08-14 | 39.91 | 39.96 | 39.32 | 39.80 | 39.62 | qfq | 396,579 | 15,719,753 | -0.28% |
| 2023-08-11 | 40.47 | 40.78 | 39.89 | 39.91 | 39.73 | qfq | 650,345 | 26,209,481 | -1.38% |
| 2023-08-10 | 40.20 | 40.99 | 40.18 | 40.47 | 40.29 | qfq | 1,025,240 | 41,508,021 | -1.29% |
| 2023-08-09 | 43.14 | 43.80 | 40.52 | 41.00 | 40.82 | qfq | 2,431,396 | 100,435,614 | -12.75% |
| 2023-08-08 | 47.01 | 47.10 | 46.45 | 46.99 | 46.78 | qfq | 183,648 | 8,597,617 | -0.04% |
| 2023-08-07 | 47.28 | 47.65 | 46.84 | 47.01 | 46.80 | qfq | 236,004 | 11,124,246 | -0.72% |
| 2023-08-04 | 47.77 | 47.89 | 46.76 | 47.35 | 47.14 | qfq | 383,823 | 18,105,248 | -0.32% |
| 2023-08-03 | 47.61 | 47.65 | 47.04 | 47.50 | 47.29 | qfq | 182,799 | 8,677,747 | -0.23% |
| 2023-08-02 | 47.05 | 47.66 | 46.88 | 47.61 | 47.40 | qfq | 219,132 | 10,393,220 | 0.49% |
| 2023-08-01 | 48.30 | 48.30 | 47.11 | 47.38 | 47.17 | qfq | 305,106 | 14,465,597 | -1.15% |
| 2023-07-31 | 47.55 | 48.39 | 47.20 | 47.93 | 47.72 | qfq | 241,812 | 11,583,400 | 0.67% |
| 2023-07-28 | 47.50 | 48.05 | 46.98 | 47.61 | 47.40 | qfq | 246,626 | 11,666,055 | 0.02% |
| 2023-07-27 | 48.12 | 48.38 | 47.47 | 47.60 | 47.39 | qfq | 257,163 | 12,280,792 | -1.08% |
| 2023-07-26 | 49.34 | 49.34 | 47.90 | 48.12 | 47.91 | qfq | 299,701 | 14,453,842 | -0.97% |
| 2023-07-25 | 49.13 | 49.38 | 47.86 | 48.59 | 48.37 | qfq | 424,838 | 20,553,584 | 0.04% |
| 2023-07-24 | 48.60 | 49.13 | 48.33 | 48.57 | 48.35 | qfq | 239,010 | 11,611,238 | -0.70% |
| 2023-07-21 | 49.77 | 49.77 | 48.60 | 48.91 | 48.69 | qfq | 260,925 | 12,810,412 | -1.25% |
| 2023-07-20 | 52.46 | 52.46 | 49.44 | 49.53 | 49.31 | qfq | 428,919 | 21,573,799 | -4.16% |
| 2023-07-19 | 51.43 | 52.22 | 50.93 | 51.68 | 51.45 | qfq | 489,252 | 25,288,254 | 0.39% |
| 2023-07-18 | 51.88 | 52.48 | 50.92 | 51.48 | 51.25 | qfq | 303,767 | 15,727,525 | 0.61% |
| 2023-07-17 | 52.30 | 52.47 | 50.75 | 51.17 | 50.94 | qfq | 409,007 | 20,987,504 | -2.24% |