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
XD长盈通688143.SH
最近收盘价101.732026-07-17
最近交易日2026-07-17
成交量（股）10,789,506
成交额（元）1,159,076,965
日线记录716
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 716 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 | 114.12 | 114.87 | 101.00 | 101.73 | 101.73 | qfq | 10,789,506 | 1,159,076,965 | -12.68% |
| 2026-07-16 | 124.00 | 127.20 | 113.00 | 116.50 | 116.45 | qfq | 11,008,467 | 1,322,866,973 | -8.34% |
| 2026-07-15 | 131.44 | 135.96 | 126.07 | 127.10 | 127.05 | qfq | 10,031,729 | 1,312,793,767 | -0.39% |
| 2026-07-14 | 122.08 | 131.60 | 120.01 | 127.60 | 127.55 | qfq | 12,810,981 | 1,621,678,079 | 1.85% |
| 2026-07-13 | 152.51 | 160.00 | 125.28 | 125.28 | 125.23 | qfq | 15,880,855 | 2,188,904,015 | -20.00% |
| 2026-07-10 | 158.01 | 168.90 | 153.68 | 156.60 | 156.53 | qfq | 12,201,518 | 1,956,988,071 | -0.76% |
| 2026-07-09 | 159.00 | 163.00 | 137.88 | 157.80 | 157.73 | qfq | 13,845,561 | 2,091,460,045 | 4.21% |
| 2026-07-08 | 152.00 | 162.62 | 149.59 | 151.42 | 151.36 | qfq | 9,215,106 | 1,432,203,094 | 2.90% |
| 2026-07-07 | 150.01 | 156.99 | 147.15 | 147.15 | 147.09 | qfq | 7,959,583 | 1,215,645,913 | -2.74% |
| 2026-07-06 | 165.01 | 168.00 | 140.05 | 151.30 | 151.24 | qfq | 7,771,028 | 1,175,802,596 | -7.36% |
| 2026-07-03 | 160.00 | 169.84 | 156.66 | 163.32 | 163.25 | qfq | 6,936,260 | 1,142,946,216 | 3.18% |
| 2026-07-02 | 154.66 | 167.77 | 145.94 | 158.28 | 158.21 | qfq | 7,382,944 | 1,170,351,518 | -2.36% |
| 2026-07-01 | 170.23 | 170.27 | 158.88 | 162.11 | 162.04 | qfq | 9,076,723 | 1,489,582,869 | -7.83% |
| 2026-06-30 | 173.11 | 177.00 | 155.99 | 175.88 | 175.80 | qfq | 11,430,513 | 1,917,043,906 | -2.29% |
| 2026-06-29 | 212.00 | 218.30 | 172.00 | 180.00 | 179.92 | qfq | 12,579,945 | 2,303,342,136 | -16.28% |
| 2026-06-26 | 230.27 | 234.99 | 210.00 | 215.00 | 214.91 | qfq | 7,413,323 | 1,641,192,448 | -10.68% |
| 2026-06-25 | 236.20 | 253.00 | 230.00 | 240.70 | 240.60 | qfq | 7,059,071 | 1,714,508,759 | 1.91% |
| 2026-06-24 | 217.81 | 239.79 | 207.04 | 236.20 | 236.10 | qfq | 9,089,316 | 1,986,073,606 | 4.51% |
| 2026-06-23 | 228.00 | 255.00 | 217.80 | 226.00 | 225.90 | qfq | 11,575,964 | 2,668,012,626 | 3.67% |
| 2026-06-16 | 187.64 | 227.04 | 187.32 | 218.00 | 217.91 | qfq | 10,190,632 | 2,184,770,748 | 15.22% |
| 2026-06-15 | 182.00 | 190.01 | 171.00 | 189.20 | 189.12 | qfq | 7,864,979 | 1,434,413,163 | 5.70% |
| 2026-06-12 | 194.14 | 200.00 | 178.00 | 179.00 | 178.92 | qfq | 7,479,112 | 1,423,177,405 | -7.09% |
| 2026-06-11 | 189.75 | 203.30 | 177.89 | 192.66 | 192.58 | qfq | 8,500,568 | 1,622,567,052 | 0.74% |
| 2026-06-10 | 185.00 | 206.66 | 184.00 | 191.24 | 191.16 | qfq | 9,394,079 | 1,825,575,897 | 0.71% |
| 2026-06-09 | 188.06 | 195.00 | 179.06 | 189.90 | 189.82 | qfq | 9,108,749 | 1,705,443,496 | 2.77% |
| 2026-06-08 | 165.00 | 186.88 | 163.10 | 184.79 | 184.71 | qfq | 8,756,045 | 1,552,248,940 | 4.52% |
| 2026-06-05 | 176.00 | 186.96 | 171.01 | 176.80 | 176.72 | qfq | 7,116,936 | 1,266,532,726 | -2.05% |
| 2026-06-04 | 179.60 | 186.00 | 169.50 | 180.50 | 180.42 | qfq | 9,184,366 | 1,638,924,490 | -2.85% |
| 2026-06-03 | 184.50 | 195.53 | 174.00 | 185.79 | 185.71 | qfq | 13,637,519 | 2,567,687,909 | 6.17% |
| 2026-06-02 | 151.43 | 175.47 | 151.00 | 175.00 | 174.92 | qfq | 9,837,283 | 1,626,547,991 | 14.13% |
| 2026-06-01 | 170.01 | 174.00 | 137.78 | 153.33 | 153.26 | qfq | 12,866,836 | 2,003,757,291 | -9.27% |
| 2026-05-29 | 170.65 | 186.16 | 159.00 | 169.00 | 168.93 | qfq | 10,837,771 | 1,896,283,792 | -1.29% |
| 2026-05-28 | 149.60 | 178.81 | 144.00 | 171.20 | 171.13 | qfq | 10,635,048 | 1,730,844,065 | 14.89% |
| 2026-05-27 | 146.50 | 153.08 | 141.00 | 149.01 | 148.95 | qfq | 8,730,256 | 1,284,984,060 | 3.59% |
| 2026-05-26 | 149.00 | 150.60 | 140.00 | 143.84 | 143.78 | qfq | 9,827,749 | 1,419,777,738 | -5.68% |
| 2026-05-25 | 143.81 | 155.00 | 136.50 | 152.50 | 152.43 | qfq | 10,447,503 | 1,524,552,517 | 10.13% |
| 2026-05-22 | 132.00 | 140.86 | 125.52 | 138.47 | 138.41 | qfq | 8,067,370 | 1,098,698,165 | 4.90% |
| 2026-05-21 | 140.32 | 141.13 | 128.50 | 132.00 | 131.94 | qfq | 12,010,402 | 1,616,327,366 | -7.30% |
| 2026-05-20 | 132.89 | 147.78 | 132.89 | 142.39 | 142.33 | qfq | 14,138,611 | 2,005,728,972 | 8.20% |
| 2026-05-19 | 123.35 | 132.80 | 120.03 | 131.60 | 131.54 | qfq | 19,204,989 | 2,455,196,511 | 1.36% |
| 2026-05-18 | 111.79 | 129.84 | 111.58 | 129.84 | 129.78 | qfq | 28,846,211 | 3,521,557,283 | 20.00% |
| 2026-05-15 | 94.00 | 109.92 | 94.00 | 108.20 | 108.15 | qfq | 31,965,651 | 3,405,587,086 | 18.12% |
| 2026-05-14 | 78.54 | 91.64 | 78.54 | 91.60 | 91.56 | qfq | 22,689,204 | 2,006,391,113 | 19.94% |
| 2026-05-13 | 75.00 | 80.86 | 74.58 | 76.37 | 76.34 | qfq | 13,833,489 | 1,069,036,974 | -0.82% |
| 2026-05-12 | 73.00 | 77.70 | 71.50 | 77.00 | 76.97 | qfq | 15,282,889 | 1,148,951,144 | 7.54% |
| 2026-05-11 | 72.03 | 72.45 | 69.52 | 71.60 | 71.57 | qfq | 12,076,752 | 859,363,489 | 1.19% |
| 2026-05-08 | 67.28 | 71.21 | 67.21 | 70.76 | 70.73 | qfq | 13,517,522 | 937,368,459 | 0.80% |
| 2026-05-07 | 70.39 | 71.37 | 67.24 | 70.20 | 70.17 | qfq | 12,533,651 | 872,311,009 | 3.85% |
| 2026-05-06 | 64.61 | 69.75 | 64.61 | 67.60 | 67.57 | qfq | 13,386,746 | 893,265,849 | 8.33% |
| 2026-04-30 | 64.52 | 65.20 | 62.18 | 62.40 | 62.37 | qfq | 7,499,336 | 473,033,261 | -2.39% |
| 2026-04-29 | 64.20 | 65.20 | 63.01 | 63.93 | 63.90 | qfq | 7,285,155 | 467,154,775 | -1.80% |
| 2026-04-28 | 67.37 | 67.85 | 64.52 | 65.10 | 65.07 | qfq | 8,827,019 | 578,529,378 | -5.13% |
| 2026-04-27 | 69.57 | 71.20 | 67.59 | 68.62 | 68.59 | qfq | 9,616,470 | 664,362,770 | -1.37% |
| 2026-04-24 | 72.28 | 72.68 | 68.18 | 69.57 | 69.54 | qfq | 10,430,366 | 729,881,597 | -4.49% |
| 2026-04-23 | 77.41 | 79.48 | 72.28 | 72.84 | 72.81 | qfq | 15,038,480 | 1,121,743,187 | -7.52% |
| 2026-04-22 | 67.77 | 79.50 | 67.70 | 78.76 | 78.73 | qfq | 20,095,289 | 1,507,865,898 | 15.06% |
| 2026-04-21 | 69.57 | 69.57 | 66.81 | 68.45 | 68.42 | qfq | 7,512,954 | 510,446,232 | -1.08% |
| 2026-04-20 | 69.91 | 71.00 | 68.66 | 69.20 | 69.17 | qfq | 10,475,563 | 729,121,059 | -0.52% |
| 2026-04-17 | 65.48 | 73.50 | 65.26 | 69.56 | 69.53 | qfq | 18,994,016 | 1,328,428,422 | 8.25% |
| 2026-04-16 | 61.75 | 65.80 | 60.30 | 64.26 | 64.23 | qfq | 11,935,346 | 751,064,185 | 4.06% |
| 2026-04-15 | 62.70 | 63.80 | 61.00 | 61.75 | 61.72 | qfq | 8,481,300 | 529,791,809 | -2.15% |
| 2026-04-14 | 64.81 | 65.05 | 62.14 | 63.11 | 63.08 | qfq | 11,700,591 | 742,323,657 | -2.64% |
| 2026-04-13 | 64.00 | 65.57 | 62.88 | 64.82 | 64.79 | qfq | 11,573,219 | 741,631,437 | 1.54% |
| 2026-04-10 | 65.00 | 68.65 | 63.48 | 63.84 | 63.81 | qfq | 16,853,699 | 1,098,053,347 | -3.01% |
| 2026-04-09 | 62.99 | 67.13 | 61.88 | 65.82 | 65.79 | qfq | 15,456,536 | 1,001,548,129 | 2.76% |
| 2026-04-08 | 63.00 | 64.33 | 62.00 | 64.05 | 64.02 | qfq | 13,467,297 | 854,380,907 | 4.50% |
| 2026-04-07 | 61.87 | 63.98 | 60.80 | 61.29 | 61.26 | qfq | 9,714,664 | 603,539,862 | -1.78% |
| 2026-04-03 | 62.06 | 64.14 | 60.70 | 62.40 | 62.37 | qfq | 13,234,397 | 826,241,196 | 1.13% |
| 2026-04-02 | 55.51 | 63.80 | 55.00 | 61.70 | 61.67 | qfq | 20,941,254 | 1,276,710,112 | 10.42% |
| 2026-04-01 | 57.40 | 58.00 | 54.49 | 55.88 | 55.86 | qfq | 8,148,994 | 454,037,700 | -0.21% |
| 2026-03-31 | 59.01 | 59.18 | 55.51 | 56.00 | 55.98 | qfq | 9,396,057 | 533,816,097 | -5.37% |
| 2026-03-30 | 57.46 | 60.86 | 57.46 | 59.18 | 59.15 | qfq | 7,967,444 | 472,265,649 | 0.10% |
| 2026-03-27 | 57.66 | 59.45 | 55.51 | 59.12 | 59.09 | qfq | 10,138,356 | 584,862,626 | 0.82% |
| 2026-03-26 | 56.00 | 60.48 | 55.03 | 58.64 | 58.61 | qfq | 15,698,904 | 919,462,486 | 5.66% |
| 2026-03-25 | 50.71 | 56.66 | 50.71 | 55.50 | 55.48 | qfq | 11,233,027 | 608,949,901 | 14.53% |
| 2026-03-24 | 48.01 | 48.47 | 46.11 | 48.46 | 48.44 | qfq | 4,986,833 | 236,854,120 | 3.97% |
| 2026-03-23 | 49.23 | 49.89 | 46.02 | 46.61 | 46.59 | qfq | 6,103,465 | 294,249,900 | -8.80% |
| 2026-03-20 | 54.40 | 55.30 | 50.96 | 51.11 | 51.09 | qfq | 6,575,721 | 351,650,410 | -3.96% |
| 2026-03-19 | 54.00 | 55.27 | 52.78 | 53.22 | 53.20 | qfq | 3,626,220 | 195,806,116 | -3.55% |
| 2026-03-18 | 54.00 | 55.41 | 52.00 | 55.18 | 55.16 | qfq | 4,190,527 | 226,317,545 | 3.26% |
| 2026-03-17 | 57.58 | 58.45 | 53.44 | 53.44 | 53.42 | qfq | 6,058,585 | 336,968,583 | -7.70% |
| 2026-03-16 | 60.10 | 61.00 | 57.02 | 57.90 | 57.88 | qfq | 7,843,042 | 454,487,493 | -5.55% |
| 2026-03-13 | 60.05 | 62.91 | 58.69 | 61.30 | 61.27 | qfq | 9,318,894 | 571,777,214 | 0.99% |
| 2026-03-12 | 60.00 | 62.18 | 57.90 | 60.70 | 60.67 | qfq | 8,669,894 | 520,091,808 | 0.53% |
| 2026-03-11 | 61.00 | 64.18 | 60.03 | 60.38 | 60.35 | qfq | 11,073,423 | 684,618,525 | -0.31% |
| 2026-03-10 | 56.30 | 60.90 | 56.09 | 60.57 | 60.54 | qfq | 11,204,857 | 659,035,581 | 9.63% |
| 2026-03-09 | 57.00 | 57.00 | 53.88 | 55.25 | 55.23 | qfq | 8,667,114 | 477,441,125 | -7.30% |
| 2026-03-06 | 56.90 | 60.66 | 55.28 | 59.60 | 59.57 | qfq | 10,661,701 | 618,481,472 | 2.94% |
| 2026-03-05 | 57.45 | 58.50 | 54.66 | 57.90 | 57.88 | qfq | 10,194,323 | 576,068,423 | 3.76% |
| 2026-03-04 | 54.59 | 57.78 | 54.19 | 55.80 | 55.78 | qfq | 6,912,213 | 388,918,344 | -1.90% |
| 2026-03-03 | 60.90 | 61.61 | 56.83 | 56.88 | 56.86 | qfq | 9,994,924 | 590,077,936 | -5.12% |
| 2026-03-02 | 58.59 | 61.46 | 58.00 | 59.95 | 59.92 | qfq | 11,242,190 | 675,288,164 | 1.92% |
| 2026-02-27 | 57.50 | 59.15 | 55.80 | 58.82 | 58.79 | qfq | 12,177,237 | 699,364,045 | -3.57% |
| 2026-02-26 | 57.50 | 62.49 | 57.30 | 61.00 | 60.97 | qfq | 12,124,090 | 729,813,840 | 6.44% |
| 2026-02-25 | 58.99 | 60.14 | 56.27 | 57.31 | 57.29 | qfq | 7,789,939 | 445,406,947 | -3.29% |
| 2026-02-24 | 59.02 | 61.30 | 58.61 | 59.26 | 59.23 | qfq | 10,434,143 | 626,668,348 | 3.13% |
| 2026-02-13 | 60.50 | 60.95 | 57.36 | 57.46 | 57.44 | qfq | 10,307,523 | 605,681,966 | -7.10% |
| 2026-02-12 | 61.28 | 64.45 | 59.98 | 61.85 | 61.82 | qfq | 11,137,756 | 693,879,671 | 0.77% |
| 2026-02-11 | 64.18 | 66.25 | 61.38 | 61.38 | 61.35 | qfq | 11,842,964 | 750,477,684 | -5.37% |
| 2026-02-10 | 64.00 | 68.41 | 64.00 | 64.86 | 64.83 | qfq | 15,395,307 | 1,017,945,469 | 0.06% |
| 2026-02-09 | 61.99 | 67.73 | 60.08 | 64.82 | 64.79 | qfq | 16,464,326 | 1,056,367,020 | 12.42% |
| 2026-02-06 | 54.54 | 59.48 | 54.01 | 57.66 | 57.64 | qfq | 12,189,031 | 700,405,443 | 5.66% |
| 2026-02-05 | 55.00 | 58.58 | 53.75 | 54.57 | 54.55 | qfq | 7,407,823 | 412,623,609 | -2.99% |
| 2026-02-04 | 55.65 | 58.59 | 54.47 | 56.25 | 56.23 | qfq | 9,451,968 | 534,872,824 | 1.88% |
| 2026-02-03 | 52.84 | 55.21 | 52.18 | 55.21 | 55.19 | qfq | 8,121,601 | 438,037,165 | 6.87% |
| 2026-02-02 | 52.20 | 54.29 | 51.62 | 51.66 | 51.64 | qfq | 6,885,362 | 364,200,148 | -1.94% |
| 2026-01-30 | 50.10 | 53.17 | 49.51 | 52.68 | 52.66 | qfq | 7,509,635 | 385,698,830 | 5.15% |
| 2026-01-29 | 53.60 | 54.17 | 50.00 | 50.10 | 50.08 | qfq | 8,242,415 | 430,049,567 | -7.72% |
| 2026-01-28 | 55.10 | 56.80 | 54.01 | 54.29 | 54.27 | qfq | 8,363,903 | 461,982,732 | 1.91% |
| 2026-01-27 | 53.53 | 54.38 | 50.00 | 53.27 | 53.25 | qfq | 7,422,247 | 387,411,633 | -2.19% |
| 2026-01-26 | 54.75 | 56.15 | 53.38 | 54.46 | 54.44 | qfq | 7,063,847 | 387,094,174 | -1.55% |
| 2026-01-23 | 53.04 | 56.23 | 52.80 | 55.32 | 55.30 | qfq | 7,817,198 | 428,046,085 | 3.93% |
| 2026-01-22 | 52.93 | 53.98 | 52.66 | 53.23 | 53.21 | qfq | 5,060,088 | 269,318,988 | 0.17% |
| 2026-01-21 | 51.40 | 54.09 | 51.30 | 53.14 | 53.12 | qfq | 5,183,398 | 274,612,234 | 0.74% |
| 2026-01-20 | 55.11 | 56.00 | 51.71 | 52.75 | 52.73 | qfq | 7,514,635 | 401,569,147 | -6.14% |
| 2026-01-19 | 53.66 | 56.97 | 53.66 | 56.20 | 56.18 | qfq | 6,413,956 | 357,204,723 | 3.58% |
| 2026-01-16 | 53.80 | 55.15 | 53.32 | 54.26 | 54.24 | qfq | 6,661,751 | 361,754,316 | 1.76% |
| 2026-01-15 | 54.10 | 55.00 | 52.08 | 53.32 | 53.30 | qfq | 9,871,711 | 525,814,229 | -3.96% |
| 2026-01-14 | 58.01 | 59.50 | 54.80 | 55.52 | 55.50 | qfq | 11,353,131 | 649,214,485 | -3.26% |
| 2026-01-13 | 61.55 | 61.80 | 57.14 | 57.39 | 57.37 | qfq | 12,497,240 | 733,533,023 | -7.81% |
| 2026-01-12 | 59.11 | 62.97 | 57.19 | 62.25 | 62.22 | qfq | 13,422,022 | 806,207,548 | 6.05% |
| 2026-01-09 | 53.16 | 59.28 | 52.00 | 58.70 | 58.67 | qfq | 14,498,503 | 810,477,306 | 10.01% |
| 2026-01-08 | 52.00 | 54.88 | 50.51 | 53.36 | 53.34 | qfq | 11,258,052 | 589,497,568 | 1.83% |
| 2026-01-07 | 49.77 | 53.70 | 49.53 | 52.40 | 52.38 | qfq | 11,139,490 | 575,141,582 | 5.99% |
| 2026-01-06 | 48.85 | 50.28 | 48.20 | 49.44 | 49.42 | qfq | 9,290,118 | 456,128,987 | 0.06% |
| 2026-01-05 | 51.41 | 52.00 | 49.20 | 49.41 | 49.39 | qfq | 8,006,645 | 403,372,112 | -1.59% |
| 2025-12-31 | 50.32 | 51.29 | 49.40 | 50.21 | 50.19 | qfq | 7,084,861 | 356,416,005 | 0.02% |
| 2025-12-30 | 47.72 | 51.45 | 47.30 | 50.20 | 50.18 | qfq | 12,082,059 | 608,438,206 | 4.69% |
| 2025-12-29 | 46.38 | 49.15 | 46.21 | 47.95 | 47.93 | qfq | 8,896,892 | 427,697,132 | 2.02% |
| 2025-12-26 | 47.91 | 48.03 | 46.02 | 47.00 | 46.98 | qfq | 7,393,813 | 348,617,436 | -1.90% |
| 2025-12-25 | 46.88 | 49.00 | 46.75 | 47.91 | 47.89 | qfq | 8,473,492 | 405,373,666 | 2.24% |
| 2025-12-24 | 46.38 | 47.93 | 45.66 | 46.86 | 46.84 | qfq | 7,129,775 | 335,020,232 | -0.47% |
| 2025-12-23 | 48.47 | 49.60 | 46.60 | 47.08 | 47.06 | qfq | 9,522,661 | 452,242,962 | -4.29% |
| 2025-12-22 | 47.39 | 51.00 | 47.00 | 49.19 | 49.17 | qfq | 16,128,016 | 793,813,078 | 5.58% |
| 2025-12-19 | 46.55 | 48.88 | 45.96 | 46.59 | 46.57 | qfq | 11,093,797 | 523,227,773 | 0.41% |
| 2025-12-18 | 44.46 | 47.68 | 44.46 | 46.40 | 46.38 | qfq | 11,266,843 | 526,880,556 | 2.65% |
| 2025-12-17 | 42.85 | 45.63 | 42.02 | 45.20 | 45.18 | qfq | 9,354,112 | 410,520,390 | 5.95% |
| 2025-12-16 | 44.46 | 44.46 | 42.40 | 42.66 | 42.64 | qfq | 7,023,582 | 302,039,075 | -4.03% |
| 2025-12-15 | 44.58 | 45.84 | 44.25 | 44.45 | 44.43 | qfq | 8,281,789 | 371,752,794 | -3.39% |
| 2025-12-12 | 44.63 | 46.88 | 44.56 | 46.01 | 45.99 | qfq | 11,676,012 | 535,568,913 | 0.79% |
| 2025-12-11 | 45.71 | 46.60 | 44.18 | 45.65 | 45.63 | qfq | 11,344,286 | 515,220,283 | -0.22% |
| 2025-12-10 | 43.80 | 47.09 | 43.80 | 45.75 | 45.73 | qfq | 13,216,962 | 599,999,196 | 4.14% |
| 2025-12-09 | 44.32 | 45.00 | 43.66 | 43.93 | 43.91 | qfq | 11,079,789 | 490,443,808 | -2.59% |
| 2025-12-08 | 42.99 | 46.88 | 42.89 | 45.10 | 45.08 | qfq | 19,095,064 | 863,089,674 | 9.02% |
| 2025-12-05 | 37.00 | 41.99 | 36.86 | 41.37 | 41.35 | qfq | 13,616,519 | 539,715,884 | 13.16% |
| 2025-12-04 | 37.01 | 37.68 | 36.26 | 36.56 | 36.54 | qfq | 3,848,783 | 141,637,850 | 0.16% |
| 2025-12-03 | 37.30 | 37.30 | 35.83 | 36.50 | 36.48 | qfq | 4,022,049 | 146,362,987 | -1.48% |
| 2025-12-02 | 38.00 | 38.00 | 36.78 | 37.05 | 37.03 | qfq | 4,044,045 | 150,272,637 | -3.14% |
| 2025-12-01 | 37.63 | 39.12 | 37.03 | 38.25 | 38.23 | qfq | 6,165,839 | 234,829,329 | 1.65% |
| 2025-11-28 | 38.75 | 38.75 | 37.00 | 37.63 | 37.61 | qfq | 6,565,029 | 247,407,395 | -3.17% |
| 2025-11-27 | 40.00 | 41.25 | 38.30 | 38.86 | 38.84 | qfq | 8,748,319 | 347,657,312 | -2.73% |
| 2025-11-26 | 37.57 | 42.42 | 37.20 | 39.95 | 39.93 | qfq | 9,269,630 | 369,678,293 | 5.80% |
| 2025-11-25 | 36.96 | 39.22 | 36.96 | 37.76 | 37.74 | qfq | 4,753,857 | 181,541,099 | 2.80% |
| 2025-11-24 | 34.79 | 37.50 | 34.79 | 36.73 | 36.71 | qfq | 3,395,681 | 122,456,122 | 5.58% |
| 2025-11-21 | 35.98 | 36.35 | 34.78 | 34.79 | 34.78 | qfq | 2,528,519 | 89,405,753 | -5.26% |
| 2025-11-20 | 37.16 | 38.07 | 36.12 | 36.72 | 36.70 | qfq | 2,819,899 | 103,647,657 | -1.02% |
| 2025-11-19 | 36.80 | 37.70 | 36.24 | 37.10 | 37.08 | qfq | 3,975,062 | 146,900,348 | -0.22% |
| 2025-11-18 | 35.80 | 37.55 | 35.60 | 37.18 | 37.16 | qfq | 4,500,813 | 165,462,955 | 3.74% |
| 2025-11-17 | 36.00 | 36.50 | 35.37 | 35.84 | 35.82 | qfq | 2,488,062 | 89,311,597 | -0.80% |
| 2025-11-14 | 35.89 | 36.35 | 35.61 | 36.13 | 36.11 | qfq | 2,685,806 | 96,649,656 | 0.06% |
| 2025-11-13 | 36.17 | 36.55 | 35.87 | 36.11 | 36.09 | qfq | 1,938,311 | 70,181,396 | 0.19% |
| 2025-11-12 | 36.17 | 36.29 | 35.38 | 36.04 | 36.02 | qfq | 2,349,197 | 84,228,205 | -0.66% |
| 2025-11-11 | 36.70 | 36.98 | 36.11 | 36.28 | 36.26 | qfq | 2,289,290 | 83,367,370 | -0.85% |
| 2025-11-10 | 36.90 | 37.60 | 36.02 | 36.59 | 36.57 | qfq | 4,813,905 | 175,724,724 | -1.32% |
| 2025-11-07 | 37.52 | 37.52 | 36.58 | 37.08 | 37.06 | qfq | 2,727,266 | 100,938,955 | -1.41% |
| 2025-11-06 | 38.07 | 38.38 | 37.30 | 37.61 | 37.59 | qfq | 2,232,845 | 84,030,324 | -1.21% |
| 2025-11-05 | 36.72 | 38.48 | 36.72 | 38.07 | 38.05 | qfq | 2,509,168 | 94,822,707 | 1.79% |
| 2025-11-04 | 38.91 | 38.92 | 36.99 | 37.40 | 37.38 | qfq | 2,943,535 | 110,405,392 | -3.88% |
| 2025-11-03 | 39.30 | 39.30 | 37.30 | 38.91 | 38.89 | qfq | 3,936,698 | 150,171,332 | -0.49% |
| 2025-10-31 | 39.18 | 39.69 | 38.80 | 39.10 | 39.08 | qfq | 2,564,881 | 100,754,537 | -0.66% |
| 2025-10-30 | 41.81 | 42.20 | 39.31 | 39.36 | 39.34 | qfq | 5,232,778 | 209,978,812 | -7.93% |
| 2025-10-29 | 42.50 | 42.87 | 41.71 | 42.75 | 42.73 | qfq | 2,070,838 | 87,484,226 | 0.59% |
| 2025-10-28 | 42.62 | 43.14 | 42.00 | 42.50 | 42.48 | qfq | 2,305,593 | 98,303,588 | 0.05% |
| 2025-10-27 | 43.95 | 43.95 | 41.66 | 42.48 | 42.46 | qfq | 3,930,367 | 167,239,515 | -1.71% |
| 2025-10-24 | 41.37 | 43.66 | 40.68 | 43.22 | 43.20 | qfq | 4,194,249 | 179,758,251 | 4.67% |
| 2025-10-23 | 42.77 | 42.90 | 40.04 | 41.29 | 41.27 | qfq | 4,389,911 | 179,026,308 | -4.66% |
| 2025-10-22 | 42.23 | 44.29 | 41.88 | 43.31 | 43.29 | qfq | 3,644,728 | 158,593,770 | 1.29% |
| 2025-10-21 | 40.48 | 42.97 | 40.40 | 42.76 | 42.74 | qfq | 3,580,457 | 151,194,334 | 5.92% |
| 2025-10-20 | 40.03 | 41.49 | 40.03 | 40.37 | 40.35 | qfq | 3,100,742 | 126,463,644 | 1.00% |
| 2025-10-17 | 42.06 | 43.00 | 39.80 | 39.97 | 39.95 | qfq | 3,713,714 | 152,514,114 | -4.65% |
| 2025-10-16 | 42.39 | 42.95 | 41.53 | 41.92 | 41.90 | qfq | 2,323,091 | 97,917,635 | -1.11% |
| 2025-10-15 | 41.49 | 43.69 | 41.04 | 42.39 | 42.37 | qfq | 2,634,010 | 112,063,964 | 1.22% |
| 2025-10-14 | 43.88 | 44.47 | 41.65 | 41.88 | 41.86 | qfq | 2,915,796 | 125,631,068 | -5.03% |
| 2025-10-13 | 39.65 | 44.54 | 39.55 | 44.10 | 44.08 | qfq | 6,053,554 | 261,142,750 | 6.55% |
| 2025-10-10 | 44.27 | 45.03 | 41.20 | 41.39 | 41.37 | qfq | 4,456,900 | 189,551,513 | -7.59% |
| 2025-10-09 | 46.74 | 46.74 | 44.18 | 44.79 | 44.77 | qfq | 3,482,675 | 156,409,377 | 0.16% |
| 2025-09-30 | 45.30 | 45.99 | 44.25 | 44.72 | 44.70 | qfq | 2,298,747 | 103,049,636 | -0.78% |
| 2025-09-29 | 43.39 | 45.80 | 43.13 | 45.07 | 45.05 | qfq | 3,150,875 | 140,645,222 | 2.39% |
| 2025-09-26 | 46.38 | 47.01 | 43.96 | 44.02 | 44.00 | qfq | 3,068,552 | 138,576,828 | -5.70% |
| 2025-09-25 | 46.95 | 47.90 | 46.06 | 46.68 | 46.66 | qfq | 3,069,374 | 144,709,467 | -0.64% |
| 2025-09-24 | 46.00 | 47.36 | 45.19 | 46.98 | 46.96 | qfq | 3,735,420 | 173,173,304 | 1.10% |
| 2025-09-23 | 48.55 | 48.90 | 44.72 | 46.47 | 46.45 | qfq | 5,870,916 | 269,947,294 | -3.37% |
| 2025-09-22 | 50.00 | 50.41 | 47.36 | 48.09 | 48.07 | qfq | 7,373,853 | 356,249,641 | -4.89% |
| 2025-09-19 | 50.99 | 52.50 | 49.30 | 50.56 | 50.54 | qfq | 7,469,903 | 379,100,837 | -0.16% |
| 2025-09-18 | 47.01 | 54.00 | 47.01 | 50.64 | 50.62 | qfq | 8,390,443 | 426,288,763 | 6.48% |
| 2025-09-17 | 47.35 | 48.56 | 46.47 | 47.56 | 47.54 | qfq | 2,600,652 | 124,084,548 | 0.72% |
| 2025-09-16 | 46.88 | 48.30 | 46.08 | 47.22 | 47.20 | qfq | 2,749,750 | 129,273,164 | 0.49% |
| 2025-09-15 | 48.05 | 48.80 | 46.88 | 46.99 | 46.97 | qfq | 2,968,311 | 141,045,605 | -3.05% |
| 2025-09-12 | 48.16 | 51.50 | 47.96 | 48.47 | 48.45 | qfq | 5,148,728 | 255,861,953 | 1.98% |
| 2025-09-11 | 45.15 | 48.27 | 45.08 | 47.53 | 47.51 | qfq | 4,037,232 | 190,005,467 | 4.00% |
| 2025-09-10 | 45.18 | 46.25 | 45.01 | 45.70 | 45.68 | qfq | 3,136,252 | 142,960,602 | 0.57% |
| 2025-09-09 | 43.89 | 45.80 | 43.46 | 45.44 | 45.42 | qfq | 4,869,063 | 219,031,394 | 3.86% |
| 2025-09-08 | 45.18 | 45.18 | 43.39 | 43.75 | 43.73 | qfq | 3,236,714 | 142,658,919 | -1.71% |
| 2025-09-05 | 43.79 | 44.90 | 43.25 | 44.51 | 44.49 | qfq | 3,706,773 | 164,184,576 | 2.27% |
| 2025-09-04 | 47.20 | 47.20 | 42.90 | 43.52 | 43.50 | qfq | 6,220,152 | 278,422,231 | -7.31% |
| 2025-09-03 | 47.62 | 48.64 | 46.43 | 46.95 | 46.93 | qfq | 4,644,697 | 220,888,273 | -0.72% |
| 2025-09-02 | 49.86 | 50.44 | 46.90 | 47.29 | 47.27 | qfq | 5,771,319 | 277,416,178 | -6.25% |
| 2025-09-01 | 52.45 | 52.50 | 49.10 | 50.44 | 50.42 | qfq | 6,391,118 | 322,205,625 | -3.83% |
| 2025-08-29 | 52.71 | 54.49 | 51.02 | 52.45 | 52.43 | qfq | 7,404,526 | 389,468,173 | -1.06% |
| 2025-08-28 | 49.85 | 53.87 | 49.85 | 53.01 | 52.99 | qfq | 8,819,825 | 460,552,428 | 8.16% |
| 2025-08-27 | 49.75 | 52.85 | 49.00 | 49.01 | 48.99 | qfq | 6,248,409 | 317,911,870 | -2.80% |
| 2025-08-26 | 52.95 | 53.22 | 50.00 | 50.42 | 50.40 | qfq | 5,477,430 | 279,835,053 | -5.67% |
| 2025-08-25 | 52.99 | 54.92 | 50.58 | 53.45 | 53.43 | qfq | 8,330,632 | 442,394,372 | 8.02% |
| 2025-08-22 | 49.50 | 50.65 | 48.95 | 49.48 | 49.46 | qfq | 4,068,903 | 202,663,493 | -0.12% |
| 2025-08-21 | 50.47 | 50.47 | 48.86 | 49.54 | 49.52 | qfq | 2,612,095 | 129,812,367 | -0.84% |
| 2025-08-20 | 49.26 | 50.30 | 48.85 | 49.96 | 49.94 | qfq | 3,556,937 | 176,492,044 | 0.71% |
| 2025-08-19 | 50.65 | 51.28 | 49.50 | 49.61 | 49.59 | qfq | 4,249,559 | 212,981,848 | -3.89% |
| 2025-08-18 | 54.60 | 54.60 | 50.22 | 51.62 | 51.60 | qfq | 6,743,724 | 346,725,804 | -4.94% |
| 2025-08-15 | 53.82 | 55.30 | 53.26 | 54.30 | 54.28 | qfq | 2,933,032 | 158,616,037 | 0.54% |
| 2025-08-14 | 55.66 | 55.80 | 53.33 | 54.01 | 53.99 | qfq | 3,952,451 | 213,804,998 | -2.60% |
| 2025-08-13 | 50.97 | 56.56 | 50.75 | 55.45 | 55.43 | qfq | 4,836,461 | 260,160,003 | 7.34% |
| 2025-08-12 | 50.91 | 51.66 | 48.63 | 51.66 | 51.64 | qfq | 3,722,446 | 186,389,010 | 2.48% |
| 2025-08-11 | 48.10 | 53.11 | 48.10 | 50.41 | 50.39 | qfq | 4,372,218 | 222,144,407 | 3.55% |
| 2025-08-08 | 47.98 | 49.08 | 45.84 | 48.68 | 48.66 | qfq | 2,751,671 | 130,917,434 | 3.46% |
| 2025-08-07 | 47.51 | 47.80 | 46.47 | 47.05 | 47.03 | qfq | 2,068,996 | 97,165,279 | -0.11% |
| 2025-08-06 | 48.00 | 48.47 | 46.60 | 47.10 | 47.08 | qfq | 2,847,609 | 135,073,500 | -0.95% |
| 2025-08-05 | 46.16 | 48.22 | 45.41 | 47.55 | 47.53 | qfq | 3,333,908 | 155,679,981 | 2.08% |
| 2025-08-04 | 43.24 | 46.96 | 43.24 | 46.58 | 46.56 | qfq | 4,114,561 | 188,134,796 | 6.66% |
| 2025-08-01 | 42.66 | 45.39 | 41.33 | 43.67 | 43.65 | qfq | 3,679,042 | 160,684,841 | 3.34% |
| 2025-07-31 | 41.60 | 43.78 | 41.60 | 42.26 | 42.24 | qfq | 2,265,651 | 97,163,015 | 1.44% |
| 2025-07-30 | 42.83 | 43.50 | 41.18 | 41.66 | 41.64 | qfq | 2,229,390 | 93,388,530 | -4.05% |
| 2025-07-29 | 42.84 | 43.42 | 42.38 | 43.42 | 43.40 | qfq | 1,642,623 | 70,461,140 | 1.73% |
| 2025-07-28 | 40.53 | 43.14 | 40.53 | 42.68 | 42.66 | qfq | 2,892,013 | 122,381,979 | 4.94% |
| 2025-07-25 | 41.09 | 41.22 | 39.88 | 40.67 | 40.65 | qfq | 1,907,588 | 77,040,450 | -1.33% |
| 2025-07-24 | 40.95 | 41.22 | 40.03 | 41.22 | 41.20 | qfq | 3,235,483 | 131,619,585 | 1.25% |
| 2025-07-23 | 41.61 | 41.76 | 40.50 | 40.71 | 40.64 | qfq | 2,721,554 | 111,478,969 | -2.75% |
| 2025-07-22 | 42.78 | 42.78 | 39.80 | 41.86 | 41.79 | qfq | 4,457,396 | 183,089,590 | -1.74% |
| 2025-07-21 | 40.51 | 42.68 | 40.15 | 42.60 | 42.53 | qfq | 3,918,761 | 164,593,698 | 5.16% |
| 2025-07-18 | 40.80 | 41.16 | 39.70 | 40.51 | 40.44 | qfq | 2,428,976 | 98,102,426 | 0.50% |
| 2025-07-17 | 38.51 | 40.31 | 38.51 | 40.31 | 40.24 | qfq | 2,890,817 | 114,770,591 | 3.31% |
| 2025-07-16 | 38.25 | 39.48 | 38.25 | 39.02 | 38.96 | qfq | 1,653,036 | 64,394,632 | -0.20% |
| 2025-07-15 | 39.50 | 40.40 | 38.88 | 39.10 | 39.04 | qfq | 2,954,211 | 116,662,478 | -1.26% |
| 2025-07-14 | 37.93 | 40.35 | 36.67 | 39.60 | 39.53 | qfq | 4,611,823 | 179,548,114 | 7.03% |
| 2025-07-11 | 37.37 | 38.83 | 36.84 | 37.00 | 36.94 | qfq | 3,648,315 | 138,599,861 | -1.86% |
| 2025-07-10 | 37.66 | 37.86 | 36.60 | 37.70 | 37.64 | qfq | 1,827,811 | 67,858,798 | -0.16% |
| 2025-07-09 | 37.50 | 38.45 | 37.30 | 37.76 | 37.70 | qfq | 1,854,581 | 70,215,851 | -0.16% |
| 2025-07-08 | 36.66 | 38.30 | 36.50 | 37.82 | 37.76 | qfq | 2,412,407 | 91,054,587 | 2.60% |
| 2025-07-07 | 36.00 | 37.20 | 36.00 | 36.86 | 36.80 | qfq | 1,869,473 | 68,523,897 | 0.68% |
| 2025-07-04 | 37.01 | 37.38 | 36.27 | 36.61 | 36.55 | qfq | 2,800,624 | 102,739,916 | -2.43% |
| 2025-07-03 | 39.44 | 39.97 | 36.34 | 37.52 | 37.46 | qfq | 6,484,123 | 243,994,218 | -5.47% |
| 2025-07-02 | 38.57 | 40.41 | 37.99 | 39.69 | 39.62 | qfq | 4,806,986 | 188,701,028 | 3.90% |
| 2025-07-01 | 39.02 | 39.15 | 37.67 | 38.20 | 38.14 | qfq | 3,719,131 | 141,797,166 | -2.05% |
| 2025-06-30 | 38.00 | 40.50 | 37.45 | 39.00 | 38.94 | qfq | 7,062,531 | 276,810,868 | 2.82% |
| 2025-06-27 | 36.30 | 38.50 | 35.62 | 37.93 | 37.87 | qfq | 4,877,771 | 182,475,324 | 4.55% |
| 2025-06-26 | 36.50 | 37.56 | 35.80 | 36.28 | 36.22 | qfq | 4,021,801 | 147,230,153 | -0.85% |
| 2025-06-25 | 34.50 | 36.99 | 34.01 | 36.59 | 36.53 | qfq | 5,233,269 | 188,198,535 | 7.43% |
| 2025-06-24 | 33.41 | 34.63 | 33.20 | 34.06 | 34.00 | qfq | 2,015,804 | 68,734,402 | 1.95% |
| 2025-06-23 | 33.03 | 33.55 | 32.84 | 33.41 | 33.35 | qfq | 1,576,310 | 52,437,657 | 0.18% |
| 2025-06-20 | 34.22 | 34.78 | 33.03 | 33.35 | 33.29 | qfq | 1,339,932 | 44,916,969 | -2.68% |
| 2025-06-19 | 35.00 | 35.48 | 33.66 | 34.27 | 34.21 | qfq | 2,427,845 | 83,423,399 | -2.09% |
| 2025-06-18 | 34.55 | 35.80 | 34.55 | 35.00 | 34.94 | qfq | 3,273,827 | 115,073,232 | 0.32% |
| 2025-06-17 | 34.83 | 35.49 | 34.45 | 34.89 | 34.83 | qfq | 3,375,115 | 118,222,145 | -0.11% |
| 2025-06-16 | 33.30 | 35.44 | 33.30 | 34.93 | 34.87 | qfq | 4,569,994 | 159,046,978 | 4.49% |
| 2025-06-13 | 32.48 | 33.48 | 31.79 | 33.43 | 33.37 | qfq | 2,263,572 | 73,807,563 | 1.67% |
| 2025-06-12 | 32.87 | 33.06 | 32.02 | 32.88 | 32.83 | qfq | 1,451,709 | 47,426,619 | 0.92% |
| 2025-06-11 | 31.43 | 32.68 | 31.11 | 32.58 | 32.53 | qfq | 2,298,839 | 73,670,499 | 3.66% |
| 2025-06-10 | 32.82 | 33.28 | 30.91 | 31.43 | 31.38 | qfq | 2,869,013 | 90,798,955 | -4.90% |
| 2025-06-09 | 32.68 | 33.55 | 32.68 | 33.05 | 33.00 | qfq | 1,684,666 | 55,882,136 | 0.43% |
| 2025-06-06 | 34.90 | 34.94 | 32.52 | 32.91 | 32.86 | qfq | 2,016,765 | 67,155,670 | -3.40% |
| 2025-06-05 | 33.56 | 34.41 | 33.33 | 34.07 | 34.01 | qfq | 1,714,705 | 58,067,434 | 1.13% |
| 2025-06-04 | 33.23 | 34.10 | 32.81 | 33.69 | 33.63 | qfq | 2,167,327 | 72,432,603 | 1.26% |
| 2025-06-03 | 31.40 | 33.95 | 31.21 | 33.27 | 33.21 | qfq | 3,230,941 | 106,177,116 | 4.92% |
| 2025-05-30 | 31.37 | 32.52 | 31.17 | 31.71 | 31.66 | qfq | 1,522,324 | 48,473,405 | 0.03% |
| 2025-05-29 | 30.96 | 31.70 | 30.91 | 31.70 | 31.65 | qfq | 1,724,156 | 54,140,413 | 1.93% |
| 2025-05-28 | 31.33 | 31.83 | 30.90 | 31.10 | 31.05 | qfq | 994,389 | 31,074,753 | -0.70% |
| 2025-05-27 | 31.68 | 31.72 | 31.10 | 31.32 | 31.27 | qfq | 1,001,542 | 31,445,780 | -0.06% |
| 2025-05-26 | 31.02 | 31.83 | 30.91 | 31.34 | 31.29 | qfq | 973,088 | 30,438,126 | 1.03% |
| 2025-05-23 | 31.62 | 32.18 | 30.91 | 31.02 | 30.97 | qfq | 1,334,903 | 41,934,243 | -2.18% |
| 2025-05-22 | 32.00 | 32.67 | 31.60 | 31.71 | 31.66 | qfq | 1,076,459 | 34,679,957 | -1.21% |
| 2025-05-21 | 32.32 | 32.49 | 31.60 | 32.10 | 32.05 | qfq | 947,797 | 30,351,493 | -1.17% |
| 2025-05-20 | 32.20 | 32.63 | 31.61 | 32.48 | 32.43 | qfq | 1,703,830 | 54,668,055 | 1.12% |
| 2025-05-19 | 32.17 | 32.40 | 31.52 | 32.12 | 32.07 | qfq | 1,503,621 | 48,138,471 | 0.19% |
| 2025-05-16 | 32.70 | 33.19 | 31.90 | 32.06 | 32.01 | qfq | 1,978,350 | 64,234,477 | -1.96% |
| 2025-05-15 | 33.74 | 33.74 | 32.59 | 32.70 | 32.65 | qfq | 1,527,237 | 50,285,095 | -3.05% |
| 2025-05-14 | 34.16 | 34.69 | 33.40 | 33.73 | 33.67 | qfq | 1,676,450 | 56,984,088 | -1.03% |
| 2025-05-13 | 35.84 | 35.96 | 33.61 | 34.08 | 34.02 | qfq | 3,604,935 | 125,402,205 | -5.80% |
| 2025-05-12 | 35.60 | 36.91 | 34.23 | 36.18 | 36.12 | qfq | 4,039,475 | 143,943,088 | 1.63% |
| 2025-05-09 | 34.00 | 37.20 | 32.82 | 35.60 | 35.54 | qfq | 3,984,614 | 138,386,333 | 3.31% |
| 2025-05-08 | 33.50 | 34.71 | 33.15 | 34.46 | 34.40 | qfq | 3,847,333 | 130,589,043 | 0.53% |
| 2025-05-07 | 33.30 | 34.28 | 31.79 | 34.28 | 34.22 | qfq | 4,989,348 | 164,619,758 | 3.22% |
| 2025-05-06 | 31.86 | 33.26 | 31.76 | 33.21 | 33.15 | qfq | 2,925,987 | 94,979,623 | 4.37% |
| 2025-04-30 | 30.70 | 32.39 | 30.26 | 31.82 | 31.77 | qfq | 2,439,559 | 76,965,537 | 3.58% |
| 2025-04-29 | 30.41 | 31.70 | 29.92 | 30.72 | 30.67 | qfq | 2,444,062 | 75,356,449 | 0.42% |
| 2025-04-28 | 29.21 | 31.48 | 28.86 | 30.59 | 30.54 | qfq | 3,186,593 | 97,546,325 | 3.94% |
| 2025-04-25 | 28.77 | 30.08 | 28.60 | 29.43 | 29.38 | qfq | 1,594,085 | 46,851,529 | 2.44% |
| 2025-04-24 | 30.94 | 30.94 | 28.50 | 28.73 | 28.68 | qfq | 2,601,736 | 75,859,529 | -5.31% |
| 2025-04-23 | 30.00 | 30.80 | 29.92 | 30.34 | 30.29 | qfq | 1,293,611 | 39,327,748 | 1.64% |
| 2025-04-22 | 29.92 | 30.35 | 29.36 | 29.85 | 29.80 | qfq | 1,299,247 | 38,852,362 | -1.13% |
| 2025-04-21 | 29.29 | 30.27 | 28.60 | 30.19 | 30.14 | qfq | 1,750,440 | 52,024,087 | 4.57% |
| 2025-04-18 | 28.94 | 29.88 | 28.56 | 28.87 | 28.82 | qfq | 1,600,464 | 46,613,756 | 0.07% |
| 2025-04-17 | 28.64 | 29.75 | 28.64 | 28.85 | 28.80 | qfq | 1,560,916 | 45,601,193 | -1.16% |
| 2025-04-16 | 30.22 | 30.92 | 28.35 | 29.19 | 29.14 | qfq | 2,314,191 | 68,083,093 | -3.44% |
| 2025-04-15 | 30.49 | 30.64 | 29.33 | 30.23 | 30.18 | qfq | 2,516,356 | 75,487,816 | 0.27% |
| 2025-04-14 | 32.29 | 32.29 | 30.15 | 30.15 | 30.10 | qfq | 3,494,301 | 108,347,857 | -5.19% |
| 2025-04-11 | 31.29 | 32.50 | 31.01 | 31.80 | 31.75 | qfq | 2,361,130 | 75,254,594 | 3.41% |
| 2025-04-10 | 30.89 | 31.90 | 30.51 | 30.75 | 30.70 | qfq | 2,763,131 | 86,009,262 | -0.03% |
| 2025-04-09 | 26.65 | 31.50 | 26.19 | 30.76 | 30.71 | qfq | 4,775,874 | 141,008,732 | 11.65% |
| 2025-04-08 | 27.60 | 28.80 | 27.10 | 27.55 | 27.50 | qfq | 3,360,065 | 93,659,318 | 1.70% |
| 2025-04-07 | 29.21 | 30.49 | 26.03 | 27.09 | 27.05 | qfq | 6,256,735 | 173,791,815 | -15.42% |
| 2025-04-03 | 32.00 | 32.86 | 31.02 | 32.03 | 31.98 | qfq | 1,644,690 | 52,600,566 | -0.93% |
| 2025-04-02 | 32.08 | 32.66 | 31.70 | 32.33 | 32.28 | qfq | 1,189,464 | 38,387,878 | 0.78% |
| 2025-04-01 | 32.00 | 33.26 | 31.90 | 32.08 | 32.03 | qfq | 2,068,044 | 67,173,595 | -0.47% |
| 2025-03-31 | 31.37 | 32.50 | 30.80 | 32.23 | 32.18 | qfq | 2,366,713 | 74,822,435 | 1.16% |
| 2025-03-28 | 32.67 | 33.10 | 31.66 | 31.86 | 31.81 | qfq | 1,969,643 | 63,619,293 | -1.97% |
| 2025-03-27 | 32.60 | 33.48 | 31.73 | 32.50 | 32.45 | qfq | 2,348,505 | 76,593,431 | -0.52% |
| 2025-03-26 | 33.80 | 34.58 | 32.22 | 32.67 | 32.62 | qfq | 5,110,792 | 169,442,428 | -3.74% |
| 2025-03-25 | 35.85 | 36.49 | 33.45 | 33.94 | 33.88 | qfq | 4,285,280 | 150,759,576 | -2.83% |
| 2025-03-24 | 36.48 | 36.48 | 33.87 | 34.93 | 34.87 | qfq | 3,126,591 | 109,257,332 | -1.83% |
| 2025-03-21 | 35.85 | 37.46 | 34.96 | 35.58 | 35.52 | qfq | 4,746,845 | 171,546,919 | -0.75% |
| 2025-03-20 | 34.47 | 37.50 | 34.00 | 35.85 | 35.79 | qfq | 3,709,948 | 133,563,070 | 3.91% |
| 2025-03-19 | 34.72 | 36.00 | 34.35 | 34.50 | 34.44 | qfq | 2,993,956 | 104,154,614 | -1.63% |
| 2025-03-18 | 36.63 | 37.46 | 34.78 | 35.07 | 35.01 | qfq | 5,078,988 | 180,182,145 | -4.18% |
| 2025-03-17 | 36.99 | 38.00 | 36.06 | 36.60 | 36.54 | qfq | 4,352,392 | 161,921,635 | -0.68% |
| 2025-03-14 | 36.00 | 38.00 | 35.56 | 36.85 | 36.79 | qfq | 5,094,223 | 188,261,708 | 4.57% |
| 2025-03-13 | 35.54 | 36.47 | 34.59 | 35.24 | 35.18 | qfq | 4,670,750 | 164,678,512 | -0.96% |
| 2025-03-12 | 35.50 | 37.28 | 35.35 | 35.58 | 35.52 | qfq | 5,340,618 | 194,509,863 | 0.08% |
| 2025-03-11 | 34.08 | 35.79 | 34.03 | 35.55 | 35.49 | qfq | 4,626,252 | 162,838,809 | 2.30% |
| 2025-03-10 | 32.21 | 36.27 | 31.98 | 34.75 | 34.69 | qfq | 8,882,271 | 308,774,116 | 7.32% |
| 2025-03-07 | 31.98 | 32.79 | 31.41 | 32.38 | 32.33 | qfq | 5,289,590 | 170,637,116 | 1.38% |
| 2025-03-06 | 31.00 | 32.84 | 30.23 | 31.94 | 31.89 | qfq | 6,608,387 | 208,804,944 | 4.31% |
| 2025-03-05 | 30.35 | 32.09 | 29.64 | 30.62 | 30.57 | qfq | 5,195,095 | 158,873,819 | 4.33% |
| 2025-03-04 | 27.34 | 29.68 | 27.34 | 29.35 | 29.30 | qfq | 5,408,703 | 157,008,527 | 4.11% |
| 2025-03-03 | 28.00 | 28.80 | 27.33 | 28.19 | 28.14 | qfq | 5,929,516 | 166,363,394 | 0.64% |
| 2025-02-28 | 31.12 | 32.60 | 27.72 | 28.01 | 27.96 | qfq | 9,265,353 | 272,639,114 | -14.34% |
| 2025-02-27 | 34.30 | 34.30 | 31.90 | 32.70 | 32.65 | qfq | 5,350,754 | 175,512,361 | -4.25% |
| 2025-02-26 | 34.80 | 35.28 | 33.00 | 34.15 | 34.09 | qfq | 5,905,368 | 200,297,865 | -3.26% |
| 2025-02-25 | 33.88 | 37.18 | 33.58 | 35.30 | 35.24 | qfq | 5,914,770 | 206,012,504 | -0.87% |
| 2025-02-24 | 32.20 | 36.30 | 31.70 | 35.61 | 35.55 | qfq | 8,375,231 | 283,780,231 | 10.25% |
| 2025-02-21 | 31.00 | 33.30 | 30.27 | 32.30 | 32.25 | qfq | 7,518,326 | 239,383,798 | 5.04% |
| 2025-02-20 | 29.90 | 31.37 | 29.58 | 30.75 | 30.70 | qfq | 7,447,172 | 228,796,521 | 2.91% |
| 2025-02-19 | 29.04 | 30.28 | 28.63 | 29.88 | 29.83 | qfq | 6,027,986 | 179,298,896 | 3.71% |
| 2025-02-18 | 29.92 | 30.66 | 28.72 | 28.81 | 28.76 | qfq | 6,627,557 | 197,735,561 | -4.44% |
| 2025-02-17 | 28.83 | 30.50 | 27.83 | 30.15 | 30.10 | qfq | 9,478,044 | 277,426,236 | 2.59% |
| 2025-02-14 | 28.61 | 31.19 | 28.61 | 29.39 | 29.34 | qfq | 9,128,792 | 271,170,240 | 1.38% |
| 2025-02-13 | 29.00 | 30.49 | 28.66 | 28.99 | 28.94 | qfq | 9,641,886 | 284,222,149 | -0.79% |
| 2025-02-12 | 26.40 | 30.90 | 26.26 | 29.22 | 29.17 | qfq | 11,920,217 | 338,687,682 | 8.26% |
| 2025-02-11 | 27.25 | 28.30 | 26.73 | 26.99 | 26.95 | qfq | 8,688,207 | 238,299,881 | -2.14% |
| 2025-02-10 | 26.84 | 28.80 | 26.80 | 27.58 | 27.53 | qfq | 10,446,502 | 289,551,533 | 3.72% |
| 2025-02-07 | 26.02 | 27.88 | 26.02 | 26.59 | 26.55 | qfq | 11,852,830 | 316,901,339 | 2.27% |
| 2025-02-06 | 24.80 | 26.36 | 24.30 | 26.00 | 25.96 | qfq | 12,396,170 | 314,558,141 | 3.75% |
| 2025-02-05 | 27.60 | 27.79 | 22.86 | 25.06 | 25.02 | qfq | 16,498,320 | 399,241,103 | -8.17% |
| 2025-01-27 | 26.00 | 29.99 | 26.00 | 27.29 | 27.24 | qfq | 17,070,657 | 477,027,945 | -13.20% |
| 2025-01-24 | 25.67 | 31.44 | 25.67 | 31.44 | 31.39 | qfq | 21,199,908 | 625,941,483 | 20.00% |
| 2025-01-23 | 24.30 | 28.17 | 24.20 | 26.20 | 26.16 | qfq | 14,097,892 | 376,689,966 | 8.71% |
| 2025-01-22 | 22.84 | 25.11 | 22.42 | 24.10 | 24.06 | qfq | 6,448,176 | 154,852,743 | 6.54% |
| 2025-01-21 | 22.81 | 23.36 | 21.78 | 22.62 | 22.58 | qfq | 2,810,119 | 62,620,367 | -0.92% |
| 2025-01-20 | 23.46 | 23.55 | 22.68 | 22.83 | 22.79 | qfq | 2,314,805 | 53,492,286 | -2.77% |
| 2025-01-17 | 22.49 | 24.14 | 22.10 | 23.48 | 23.44 | qfq | 3,179,690 | 74,925,325 | 5.10% |
| 2025-01-16 | 21.60 | 22.56 | 21.35 | 22.34 | 22.30 | qfq | 2,092,073 | 46,129,071 | 4.25% |
| 2025-01-15 | 22.06 | 22.25 | 21.37 | 21.43 | 21.39 | qfq | 1,180,110 | 25,487,359 | -2.86% |
| 2025-01-14 | 20.72 | 22.07 | 20.35 | 22.06 | 22.02 | qfq | 1,985,821 | 42,795,916 | 8.40% |
| 2025-01-13 | 20.22 | 20.70 | 19.74 | 20.35 | 20.32 | qfq | 1,124,442 | 22,828,873 | -1.36% |
| 2025-01-10 | 20.75 | 21.94 | 20.60 | 20.63 | 20.60 | qfq | 1,211,325 | 25,735,727 | -1.62% |
| 2025-01-09 | 20.25 | 21.55 | 20.01 | 20.97 | 20.94 | qfq | 1,635,716 | 34,432,846 | 3.56% |
| 2025-01-08 | 20.48 | 20.72 | 19.58 | 20.25 | 20.22 | qfq | 1,349,838 | 27,150,707 | -1.03% |
| 2025-01-07 | 19.61 | 20.47 | 19.52 | 20.46 | 20.43 | qfq | 1,047,508 | 20,914,471 | 4.28% |
| 2025-01-06 | 20.02 | 20.32 | 19.40 | 19.62 | 19.59 | qfq | 1,772,178 | 35,078,333 | -2.00% |
| 2025-01-03 | 21.38 | 21.41 | 19.82 | 20.02 | 19.99 | qfq | 1,746,008 | 35,915,248 | -6.23% |
| 2025-01-02 | 22.03 | 22.38 | 20.88 | 21.35 | 21.31 | qfq | 1,983,783 | 42,920,377 | -3.04% |
| 2024-12-31 | 23.48 | 23.60 | 22.00 | 22.02 | 21.98 | qfq | 1,719,668 | 38,899,058 | -5.74% |
| 2024-12-30 | 23.70 | 23.84 | 22.94 | 23.36 | 23.32 | qfq | 2,557,328 | 59,716,462 | -1.43% |
| 2024-12-27 | 23.00 | 24.21 | 22.92 | 23.70 | 23.66 | qfq | 2,770,213 | 65,745,860 | 2.69% |
| 2024-12-26 | 21.86 | 23.68 | 21.86 | 23.08 | 23.04 | qfq | 3,515,514 | 80,609,538 | 4.91% |
| 2024-12-25 | 22.59 | 22.59 | 21.60 | 22.00 | 21.96 | qfq | 2,794,479 | 61,384,300 | -2.65% |
| 2024-12-24 | 22.71 | 22.99 | 22.06 | 22.60 | 22.56 | qfq | 2,782,826 | 62,286,537 | -0.44% |
| 2024-12-23 | 25.15 | 25.21 | 22.61 | 22.70 | 22.66 | qfq | 3,214,406 | 75,141,598 | -8.13% |
| 2024-12-20 | 23.12 | 24.90 | 22.87 | 24.71 | 24.67 | qfq | 2,483,566 | 59,904,443 | 6.92% |
| 2024-12-19 | 23.07 | 23.55 | 22.65 | 23.11 | 23.07 | qfq | 2,124,636 | 48,888,724 | -0.86% |
| 2024-12-18 | 22.96 | 23.79 | 22.31 | 23.31 | 23.27 | qfq | 2,289,944 | 53,083,499 | 1.30% |
| 2024-12-17 | 24.29 | 24.55 | 22.80 | 23.01 | 22.97 | qfq | 2,160,839 | 51,130,273 | -5.74% |
| 2024-12-16 | 25.30 | 25.65 | 24.21 | 24.41 | 24.37 | qfq | 2,118,770 | 52,216,463 | -3.90% |
| 2024-12-13 | 25.78 | 26.38 | 25.39 | 25.40 | 25.36 | qfq | 3,673,380 | 95,169,528 | -1.47% |
| 2024-12-12 | 25.00 | 26.20 | 25.00 | 25.78 | 25.74 | qfq | 3,204,477 | 82,512,123 | 2.30% |
| 2024-12-11 | 24.41 | 25.68 | 24.41 | 25.20 | 25.16 | qfq | 2,547,243 | 64,134,086 | 1.86% |
| 2024-12-10 | 23.88 | 25.20 | 23.55 | 24.74 | 24.70 | qfq | 4,048,249 | 99,151,302 | 5.95% |
| 2024-12-09 | 23.51 | 23.60 | 23.14 | 23.35 | 23.31 | qfq | 1,333,529 | 31,168,813 | -0.68% |
| 2024-12-06 | 23.96 | 24.02 | 23.21 | 23.51 | 23.47 | qfq | 1,772,036 | 41,668,527 | -1.76% |
| 2024-12-05 | 23.36 | 24.15 | 23.21 | 23.93 | 23.89 | qfq | 2,241,202 | 53,112,070 | 2.44% |
| 2024-12-04 | 23.90 | 24.08 | 23.21 | 23.36 | 23.32 | qfq | 1,979,019 | 46,638,683 | -2.26% |
| 2024-12-03 | 24.34 | 24.85 | 23.74 | 23.90 | 23.86 | qfq | 2,672,634 | 64,477,654 | -2.96% |
| 2024-12-02 | 24.72 | 25.21 | 24.11 | 24.63 | 24.59 | qfq | 2,681,997 | 66,262,035 | 0.57% |
| 2024-11-29 | 23.51 | 25.18 | 23.13 | 24.49 | 24.45 | qfq | 4,725,118 | 115,609,693 | 4.17% |
| 2024-11-28 | 22.94 | 24.33 | 22.64 | 23.51 | 23.47 | qfq | 3,658,863 | 86,057,848 | 2.48% |
| 2024-11-27 | 22.83 | 23.00 | 21.66 | 22.94 | 22.90 | qfq | 2,188,979 | 48,862,166 | 1.50% |
| 2024-11-26 | 23.09 | 23.63 | 22.46 | 22.60 | 22.56 | qfq | 2,716,520 | 62,588,793 | -3.54% |
| 2024-11-25 | 23.47 | 23.80 | 22.62 | 23.43 | 23.39 | qfq | 2,363,518 | 54,680,116 | 0.09% |
| 2024-11-22 | 23.96 | 24.79 | 23.41 | 23.41 | 23.37 | qfq | 3,091,546 | 74,773,704 | -1.80% |
| 2024-11-21 | 23.96 | 24.76 | 23.71 | 23.84 | 23.80 | qfq | 3,094,254 | 74,778,195 | -1.12% |
| 2024-11-20 | 23.58 | 24.49 | 23.39 | 24.11 | 24.07 | qfq | 4,133,994 | 98,938,969 | 0.46% |
| 2024-11-19 | 22.44 | 24.33 | 22.19 | 24.00 | 23.96 | qfq | 7,475,011 | 172,832,763 | 7.38% |
| 2024-11-18 | 24.08 | 24.41 | 22.18 | 22.35 | 22.31 | qfq | 6,082,702 | 138,882,973 | -7.07% |
| 2024-11-15 | 26.77 | 26.77 | 24.00 | 24.05 | 24.01 | qfq | 12,051,968 | 299,820,870 | -11.25% |
| 2024-11-14 | 33.10 | 33.10 | 26.70 | 27.10 | 27.06 | qfq | 21,107,853 | 620,271,191 | -1.74% |
| 2024-10-31 | 25.50 | 27.72 | 23.19 | 27.58 | 27.53 | qfq | 12,170,877 | 318,234,981 | 19.39% |
| 2024-10-30 | 23.32 | 23.55 | 22.50 | 23.10 | 23.06 | qfq | 2,672,982 | 61,661,701 | -2.33% |
| 2024-10-29 | 24.51 | 24.51 | 23.45 | 23.65 | 23.61 | qfq | 2,839,981 | 67,722,187 | -3.51% |
| 2024-10-28 | 23.30 | 25.10 | 23.00 | 24.51 | 24.47 | qfq | 5,254,162 | 127,932,242 | 5.24% |
| 2024-10-25 | 22.80 | 23.40 | 22.47 | 23.29 | 23.25 | qfq | 2,705,648 | 62,144,477 | 1.88% |
| 2024-10-24 | 23.80 | 24.13 | 22.58 | 22.86 | 22.82 | qfq | 3,835,985 | 88,216,650 | -5.30% |
| 2024-10-23 | 23.19 | 25.05 | 22.56 | 24.14 | 24.10 | qfq | 4,607,637 | 110,295,681 | 3.12% |
| 2024-10-22 | 24.08 | 24.08 | 22.90 | 23.41 | 23.37 | qfq | 2,693,700 | 62,937,899 | -1.35% |
| 2024-10-21 | 23.79 | 24.45 | 22.19 | 23.73 | 23.69 | qfq | 5,210,403 | 123,439,000 | 7.72% |
| 2024-10-18 | 21.01 | 22.81 | 21.01 | 22.03 | 21.99 | qfq | 3,776,214 | 83,920,596 | 3.14% |
| 2024-10-17 | 21.49 | 22.20 | 21.20 | 21.36 | 21.32 | qfq | 1,786,852 | 38,583,776 | 0.56% |
| 2024-10-16 | 21.92 | 21.96 | 20.98 | 21.24 | 21.20 | qfq | 1,575,487 | 33,595,730 | -2.66% |
| 2024-10-15 | 22.27 | 22.69 | 21.73 | 21.82 | 21.78 | qfq | 1,625,172 | 35,943,758 | -3.11% |
| 2024-10-14 | 21.00 | 23.27 | 20.90 | 22.52 | 22.48 | qfq | 4,976,725 | 110,880,795 | 7.70% |
| 2024-10-11 | 22.68 | 22.92 | 20.50 | 20.91 | 20.88 | qfq | 3,656,256 | 77,886,228 | -9.01% |
| 2024-10-10 | 23.60 | 24.56 | 22.59 | 22.98 | 22.94 | qfq | 3,182,060 | 74,352,142 | -4.25% |
| 2024-10-09 | 26.00 | 26.00 | 22.40 | 24.00 | 23.96 | qfq | 5,402,873 | 129,703,125 | -9.09% |
| 2024-10-08 | 27.60 | 27.60 | 23.95 | 26.40 | 26.36 | qfq | 5,276,695 | 136,101,988 | 14.78% |
| 2024-09-30 | 20.65 | 23.58 | 20.30 | 23.00 | 22.96 | qfq | 3,488,585 | 76,830,678 | 15.35% |
| 2024-09-27 | 19.20 | 20.20 | 18.85 | 19.94 | 19.91 | qfq | 1,209,961 | 23,609,015 | 5.67% |
| 2024-09-26 | 18.35 | 18.95 | 17.96 | 18.87 | 18.84 | qfq | 1,117,209 | 20,619,807 | 2.83% |
| 2024-09-25 | 18.59 | 19.20 | 18.35 | 18.35 | 18.32 | qfq | 1,639,626 | 30,658,877 | -0.81% |
| 2024-09-24 | 18.00 | 18.55 | 17.70 | 18.50 | 18.47 | qfq | 1,090,906 | 19,871,761 | 2.78% |
| 2024-09-23 | 17.65 | 18.34 | 17.49 | 18.00 | 17.97 | qfq | 1,110,074 | 20,075,474 | 2.10% |
| 2024-09-20 | 17.59 | 17.93 | 17.44 | 17.63 | 17.60 | qfq | 566,335 | 10,021,232 | -0.62% |
| 2024-09-19 | 17.50 | 18.08 | 16.92 | 17.74 | 17.71 | qfq | 1,846,094 | 32,289,586 | 0.80% |
| 2024-09-18 | 17.00 | 17.86 | 16.04 | 17.60 | 17.57 | qfq | 2,058,786 | 34,525,692 | 4.45% |
| 2024-09-13 | 17.07 | 17.38 | 16.65 | 16.85 | 16.82 | qfq | 1,190,473 | 20,381,723 | -1.06% |
| 2024-09-12 | 17.06 | 17.28 | 16.92 | 17.03 | 17.00 | qfq | 827,154 | 14,163,463 | 0.24% |
| 2024-09-11 | 16.56 | 17.07 | 16.56 | 16.99 | 16.96 | qfq | 655,039 | 11,067,646 | 1.01% |
| 2024-09-10 | 16.56 | 16.98 | 16.40 | 16.82 | 16.79 | qfq | 711,243 | 11,895,691 | 2.00% |
| 2024-09-09 | 16.42 | 16.69 | 16.24 | 16.49 | 16.46 | qfq | 688,666 | 11,340,335 | 0.55% |
| 2024-09-06 | 17.42 | 17.42 | 16.33 | 16.40 | 16.37 | qfq | 1,155,798 | 19,301,867 | -4.93% |
| 2024-09-05 | 17.16 | 17.46 | 17.07 | 17.25 | 17.22 | qfq | 702,440 | 12,130,241 | 0.64% |
| 2024-09-04 | 17.18 | 17.43 | 17.01 | 17.14 | 17.11 | qfq | 605,853 | 10,429,799 | -0.41% |
| 2024-09-03 | 17.22 | 17.56 | 17.06 | 17.21 | 17.18 | qfq | 870,730 | 14,970,659 | -0.06% |
| 2024-09-02 | 18.18 | 18.18 | 17.21 | 17.22 | 17.19 | qfq | 1,820,045 | 32,160,516 | -4.97% |
| 2024-08-30 | 17.91 | 18.33 | 17.46 | 18.12 | 18.09 | qfq | 1,957,850 | 35,314,790 | 2.43% |
| 2024-08-29 | 17.18 | 17.98 | 16.85 | 17.69 | 17.66 | qfq | 1,334,759 | 23,367,445 | 2.49% |
| 2024-08-28 | 17.37 | 17.70 | 17.10 | 17.26 | 17.23 | qfq | 782,742 | 13,582,659 | -0.86% |
| 2024-08-27 | 18.52 | 18.71 | 17.14 | 17.41 | 17.38 | qfq | 884,080 | 15,450,990 | -2.41% |
| 2024-08-26 | 18.03 | 18.29 | 17.52 | 17.84 | 17.81 | qfq | 834,874 | 14,995,050 | 0.90% |
| 2024-08-23 | 17.55 | 18.04 | 17.41 | 17.68 | 17.65 | qfq | 1,178,898 | 20,837,609 | -0.95% |
| 2024-08-22 | 17.64 | 18.32 | 17.56 | 17.85 | 17.82 | qfq | 1,143,159 | 20,627,588 | 1.19% |
| 2024-08-21 | 17.71 | 17.89 | 17.50 | 17.64 | 17.61 | qfq | 1,049,619 | 18,535,722 | -0.11% |
| 2024-08-20 | 17.84 | 18.47 | 17.54 | 17.66 | 17.63 | qfq | 1,640,435 | 29,276,627 | -3.23% |
| 2024-08-19 | 18.33 | 18.54 | 17.80 | 18.25 | 18.22 | qfq | 1,377,829 | 25,057,830 | -0.44% |
| 2024-08-16 | 18.78 | 19.27 | 18.30 | 18.33 | 18.30 | qfq | 1,339,520 | 24,880,731 | -3.37% |
| 2024-08-15 | 18.73 | 18.97 | 18.30 | 18.97 | 18.94 | qfq | 1,087,249 | 20,361,883 | 1.28% |
| 2024-08-14 | 19.18 | 19.41 | 18.62 | 18.73 | 18.70 | qfq | 1,242,653 | 23,531,294 | -2.90% |
| 2024-08-13 | 19.16 | 19.50 | 18.95 | 19.29 | 19.26 | qfq | 1,067,866 | 20,520,923 | 0.26% |
| 2024-08-12 | 19.71 | 19.71 | 19.01 | 19.24 | 19.21 | qfq | 1,175,224 | 22,638,644 | -2.38% |
| 2024-08-09 | 20.40 | 20.52 | 19.66 | 19.71 | 19.68 | qfq | 2,666,332 | 53,269,372 | -3.38% |
| 2024-08-08 | 20.88 | 21.67 | 19.97 | 20.40 | 20.37 | qfq | 3,503,025 | 72,666,985 | -0.20% |
| 2024-08-07 | 19.70 | 21.21 | 19.70 | 20.44 | 20.41 | qfq | 3,243,267 | 66,770,075 | 5.14% |
| 2024-08-06 | 19.67 | 19.88 | 18.88 | 19.44 | 19.41 | qfq | 1,705,138 | 33,147,053 | 3.74% |
| 2024-08-05 | 20.43 | 20.43 | 18.74 | 18.74 | 18.71 | qfq | 1,662,705 | 32,041,400 | -5.69% |
| 2024-08-02 | 20.30 | 20.68 | 19.78 | 19.87 | 19.84 | qfq | 1,894,856 | 38,294,269 | -2.65% |
| 2024-08-01 | 20.18 | 21.50 | 20.00 | 20.41 | 20.38 | qfq | 3,500,824 | 72,633,366 | 2.41% |
| 2024-07-31 | 19.32 | 19.97 | 19.32 | 19.93 | 19.90 | qfq | 1,131,387 | 22,301,863 | 2.10% |
| 2024-07-30 | 19.62 | 19.92 | 19.22 | 19.52 | 19.49 | qfq | 1,052,916 | 20,600,469 | -0.20% |
| 2024-07-29 | 19.37 | 20.10 | 19.31 | 19.56 | 19.53 | qfq | 1,790,371 | 35,373,369 | 0.72% |
| 2024-07-26 | 17.86 | 19.94 | 17.86 | 19.42 | 19.39 | qfq | 2,416,389 | 46,356,712 | 8.73% |
| 2024-07-25 | 17.64 | 18.24 | 17.41 | 17.86 | 17.83 | qfq | 884,656 | 15,717,429 | 1.25% |
| 2024-07-24 | 18.67 | 18.68 | 17.61 | 17.64 | 17.61 | qfq | 1,442,462 | 25,859,941 | -4.34% |
| 2024-07-23 | 19.51 | 19.51 | 18.30 | 18.44 | 18.41 | qfq | 1,024,506 | 19,276,093 | -5.05% |
| 2024-07-22 | 18.78 | 19.70 | 18.78 | 19.42 | 19.39 | qfq | 1,556,880 | 30,205,204 | 2.64% |
| 2024-07-19 | 18.15 | 19.26 | 18.12 | 18.92 | 18.89 | qfq | 1,077,311 | 20,266,859 | 2.16% |
| 2024-07-18 | 18.16 | 18.78 | 17.09 | 18.52 | 18.49 | qfq | 1,560,738 | 28,459,837 | 2.83% |
| 2024-07-17 | 18.37 | 18.54 | 18.01 | 18.01 | 17.98 | qfq | 867,565 | 15,855,124 | -2.23% |
| 2024-07-16 | 18.25 | 18.57 | 17.91 | 18.42 | 18.39 | qfq | 1,229,819 | 22,448,573 | 1.88% |
| 2024-07-15 | 18.14 | 18.30 | 17.78 | 18.08 | 18.05 | qfq | 1,302,154 | 23,426,679 | -1.36% |
| 2024-07-12 | 18.44 | 18.50 | 17.91 | 18.33 | 18.30 | qfq | 1,551,009 | 28,204,685 | 0.05% |
| 2024-07-11 | 17.93 | 18.40 | 17.62 | 18.32 | 18.29 | qfq | 2,005,778 | 36,276,378 | 5.23% |
| 2024-07-10 | 17.41 | 17.77 | 17.21 | 17.41 | 17.38 | qfq | 1,481,744 | 25,963,702 | 0.00% |
| 2024-07-09 | 17.34 | 17.68 | 16.85 | 17.41 | 17.38 | qfq | 3,089,928 | 53,575,296 | -0.63% |
| 2024-07-08 | 18.59 | 18.68 | 17.30 | 17.52 | 17.49 | qfq | 2,148,831 | 38,224,781 | -6.51% |
| 2024-07-05 | 19.05 | 19.23 | 18.52 | 18.74 | 18.71 | qfq | 1,496,600 | 28,024,139 | -1.94% |
| 2024-07-04 | 20.14 | 20.14 | 19.00 | 19.11 | 19.08 | qfq | 1,436,148 | 27,992,027 | -4.07% |
| 2024-07-03 | 20.37 | 20.37 | 19.69 | 19.92 | 19.89 | qfq | 1,073,696 | 21,471,929 | -0.40% |
| 2024-07-02 | 20.10 | 20.47 | 19.90 | 20.00 | 19.97 | qfq | 1,430,146 | 28,715,494 | -1.23% |
| 2024-07-01 | 21.48 | 21.79 | 19.88 | 20.25 | 20.22 | qfq | 2,263,012 | 46,079,353 | -5.46% |
| 2024-06-28 | 21.17 | 22.28 | 20.93 | 21.42 | 21.38 | qfq | 2,297,567 | 49,866,159 | 2.59% |
| 2024-06-27 | 20.79 | 21.46 | 20.78 | 20.88 | 20.85 | qfq | 1,875,688 | 39,672,985 | -0.57% |
| 2024-06-26 | 20.82 | 21.02 | 20.40 | 21.00 | 20.97 | qfq | 1,725,536 | 35,777,211 | 1.30% |
| 2024-06-25 | 21.00 | 21.36 | 20.48 | 20.73 | 20.70 | qfq | 1,162,688 | 24,266,823 | -1.29% |
| 2024-06-24 | 22.22 | 22.64 | 21.00 | 21.00 | 20.97 | qfq | 2,060,345 | 44,411,900 | -6.75% |
| 2024-06-21 | 22.98 | 23.30 | 22.50 | 22.52 | 22.48 | qfq | 1,826,744 | 41,617,157 | -5.10% |
| 2024-06-20 | 23.31 | 24.59 | 23.31 | 23.73 | 23.69 | qfq | 2,727,547 | 65,759,541 | 0.34% |
| 2024-06-19 | 24.19 | 24.38 | 23.30 | 23.65 | 23.61 | qfq | 2,898,317 | 68,916,109 | -4.56% |
| 2024-06-18 | 23.30 | 26.30 | 22.91 | 24.78 | 24.74 | qfq | 4,167,540 | 101,826,966 | 6.72% |
| 2024-06-17 | 23.64 | 23.83 | 23.10 | 23.22 | 23.18 | qfq | 2,556,907 | 59,816,543 | -2.76% |
| 2024-06-14 | 24.60 | 24.89 | 23.65 | 23.88 | 23.84 | qfq | 1,805,860 | 43,416,365 | -4.33% |
| 2024-06-13 | 24.51 | 25.54 | 23.90 | 24.96 | 24.92 | qfq | 2,491,057 | 61,619,404 | 1.01% |
| 2024-06-12 | 25.07 | 25.51 | 24.50 | 24.71 | 24.67 | qfq | 2,128,326 | 52,900,931 | -3.17% |
| 2024-06-11 | 24.16 | 25.53 | 23.30 | 25.52 | 25.48 | qfq | 2,606,857 | 63,294,049 | 3.95% |
| 2024-06-07 | 25.00 | 25.16 | 23.80 | 24.55 | 24.51 | qfq | 1,855,181 | 45,550,906 | 0.20% |
| 2024-06-06 | 25.50 | 26.30 | 23.40 | 24.50 | 24.46 | qfq | 3,845,301 | 94,194,040 | -4.52% |
| 2024-06-05 | 26.10 | 27.49 | 24.65 | 25.66 | 25.62 | qfq | 4,101,603 | 107,933,042 | 6.47% |
| 2024-06-04 | 24.00 | 24.23 | 23.11 | 24.10 | 24.06 | qfq | 1,544,276 | 36,457,177 | -1.07% |
| 2024-06-03 | 24.83 | 25.00 | 23.95 | 24.36 | 24.32 | qfq | 1,353,957 | 33,049,122 | -0.41% |
| 2024-05-31 | 23.76 | 24.84 | 23.47 | 24.46 | 24.42 | qfq | 1,866,045 | 45,532,682 | 2.95% |
| 2024-05-30 | 22.84 | 24.25 | 22.46 | 23.76 | 23.72 | qfq | 1,700,893 | 40,082,904 | 2.90% |
| 2024-05-29 | 23.39 | 24.00 | 22.70 | 23.09 | 23.05 | qfq | 1,281,184 | 29,759,821 | -1.74% |
| 2024-05-28 | 22.68 | 24.00 | 22.16 | 23.50 | 23.46 | qfq | 1,564,415 | 36,818,216 | 3.39% |
| 2024-05-27 | 21.81 | 22.82 | 21.77 | 22.73 | 22.69 | qfq | 1,386,054 | 30,850,794 | 3.37% |
| 2024-05-24 | 23.42 | 23.42 | 21.93 | 21.99 | 21.95 | qfq | 1,547,097 | 34,705,977 | -6.11% |
| 2024-05-23 | 23.70 | 24.12 | 23.05 | 23.42 | 23.38 | qfq | 1,265,491 | 29,932,069 | -2.29% |
| 2024-05-22 | 23.45 | 24.39 | 22.70 | 23.97 | 23.93 | qfq | 2,185,883 | 51,561,625 | 1.61% |
| 2024-05-21 | 23.50 | 24.47 | 22.90 | 23.59 | 23.55 | qfq | 1,647,705 | 38,871,969 | 0.38% |
| 2024-05-20 | 22.92 | 23.79 | 22.66 | 23.50 | 23.46 | qfq | 1,503,686 | 35,118,231 | 1.91% |
| 2024-05-17 | 22.40 | 23.44 | 22.18 | 23.06 | 23.02 | qfq | 930,907 | 21,314,839 | 2.53% |
| 2024-05-16 | 22.61 | 23.16 | 22.41 | 22.49 | 22.45 | qfq | 741,714 | 16,857,455 | -0.53% |
| 2024-05-15 | 23.24 | 23.29 | 22.52 | 22.61 | 22.57 | qfq | 906,619 | 20,710,494 | -1.27% |
| 2024-05-14 | 22.34 | 23.06 | 22.12 | 22.90 | 22.86 | qfq | 1,447,734 | 32,749,258 | 1.91% |
| 2024-05-13 | 23.10 | 23.10 | 21.79 | 22.47 | 22.43 | qfq | 1,654,961 | 37,504,782 | -0.71% |
| 2024-05-10 | 22.90 | 22.91 | 22.18 | 22.63 | 22.59 | qfq | 1,999,326 | 44,976,456 | -1.61% |
| 2024-05-09 | 22.74 | 23.25 | 22.38 | 23.00 | 22.96 | qfq | 2,460,522 | 55,894,728 | 0.88% |
| 2024-05-08 | 23.30 | 23.38 | 22.21 | 22.80 | 22.76 | qfq | 2,002,261 | 45,168,566 | -2.27% |
| 2024-05-07 | 22.78 | 23.40 | 22.42 | 23.33 | 23.29 | qfq | 2,560,215 | 58,773,658 | 1.88% |
| 2024-05-06 | 23.02 | 23.81 | 22.85 | 22.90 | 22.86 | qfq | 2,195,224 | 50,825,709 | -0.52% |
| 2024-04-30 | 22.95 | 23.40 | 22.48 | 23.02 | 22.98 | qfq | 1,713,476 | 39,357,468 | 0.52% |
| 2024-04-29 | 22.20 | 23.15 | 21.95 | 22.90 | 22.86 | qfq | 1,807,114 | 40,887,621 | 3.43% |
| 2024-04-26 | 21.42 | 22.43 | 20.99 | 22.14 | 22.10 | qfq | 1,735,289 | 37,910,244 | 3.22% |
| 2024-04-25 | 21.43 | 21.78 | 20.93 | 21.45 | 21.41 | qfq | 1,250,156 | 26,865,879 | -0.14% |
| 2024-04-24 | 21.00 | 22.13 | 20.62 | 21.48 | 21.44 | qfq | 2,369,497 | 50,970,746 | 2.48% |
| 2024-04-23 | 20.29 | 21.68 | 20.29 | 20.96 | 20.93 | qfq | 3,027,100 | 63,424,698 | 4.28% |
| 2024-04-22 | 19.76 | 20.43 | 19.23 | 20.10 | 20.07 | qfq | 1,968,434 | 39,268,889 | -0.25% |
| 2024-04-19 | 20.01 | 20.54 | 19.50 | 20.15 | 20.12 | qfq | 1,901,314 | 37,898,257 | -1.71% |
| 2024-04-18 | 21.33 | 21.33 | 20.22 | 20.50 | 20.47 | qfq | 1,806,243 | 37,384,943 | -1.82% |
| 2024-04-17 | 19.41 | 21.33 | 19.41 | 20.88 | 20.85 | qfq | 2,074,178 | 43,286,825 | 8.69% |
| 2024-04-16 | 20.55 | 20.97 | 18.60 | 19.21 | 19.18 | qfq | 2,490,921 | 48,941,425 | -8.96% |
| 2024-04-15 | 22.93 | 23.12 | 20.40 | 21.10 | 21.07 | qfq | 2,028,636 | 43,759,559 | -6.97% |
| 2024-04-12 | 23.18 | 23.75 | 22.61 | 22.68 | 22.64 | qfq | 600,176 | 13,873,964 | -2.16% |
| 2024-04-11 | 23.25 | 23.37 | 22.30 | 23.18 | 23.14 | qfq | 980,156 | 22,596,288 | 0.70% |
| 2024-04-10 | 23.26 | 23.26 | 22.53 | 23.02 | 22.98 | qfq | 972,921 | 22,354,146 | -1.33% |
| 2024-04-09 | 23.80 | 23.89 | 23.13 | 23.33 | 23.29 | qfq | 1,122,880 | 26,334,691 | -2.67% |
| 2024-04-08 | 25.26 | 25.26 | 23.01 | 23.97 | 23.93 | qfq | 2,888,355 | 68,552,123 | -4.35% |
| 2024-04-03 | 26.33 | 26.33 | 24.77 | 25.06 | 25.02 | qfq | 576,839 | 14,505,854 | -1.34% |
| 2024-04-02 | 26.10 | 26.41 | 25.03 | 25.40 | 25.36 | qfq | 1,268,686 | 32,701,246 | -4.04% |
| 2024-04-01 | 26.01 | 26.60 | 25.93 | 26.47 | 26.43 | qfq | 1,296,042 | 34,025,603 | -0.56% |
| 2024-03-29 | 25.51 | 26.66 | 25.03 | 26.62 | 26.58 | qfq | 1,790,499 | 46,352,451 | 4.31% |
| 2024-03-28 | 24.50 | 26.07 | 24.26 | 25.52 | 25.48 | qfq | 2,492,214 | 63,006,549 | 3.74% |
| 2024-03-27 | 26.01 | 26.86 | 24.28 | 24.60 | 24.56 | qfq | 2,060,602 | 52,871,626 | -5.96% |
| 2024-03-26 | 27.58 | 27.89 | 25.85 | 26.16 | 26.12 | qfq | 2,077,444 | 55,148,073 | -2.82% |
| 2024-03-25 | 27.53 | 28.10 | 26.51 | 26.92 | 26.88 | qfq | 1,570,974 | 42,956,648 | -4.17% |
| 2024-03-22 | 28.38 | 28.55 | 27.00 | 28.09 | 28.04 | qfq | 1,407,044 | 39,226,781 | -1.54% |
| 2024-03-21 | 28.56 | 28.92 | 28.20 | 28.53 | 28.48 | qfq | 1,115,982 | 31,820,175 | -1.14% |
| 2024-03-20 | 28.30 | 28.90 | 27.57 | 28.86 | 28.81 | qfq | 2,643,350 | 74,266,721 | 0.49% |
| 2024-03-19 | 27.18 | 28.88 | 26.70 | 28.72 | 28.67 | qfq | 3,522,702 | 97,985,064 | 5.36% |
| 2024-03-18 | 27.00 | 27.44 | 26.38 | 27.26 | 27.21 | qfq | 2,109,611 | 56,922,470 | 2.91% |
| 2024-03-15 | 26.18 | 27.28 | 25.80 | 26.49 | 26.45 | qfq | 2,238,729 | 59,413,938 | 1.69% |
| 2024-03-14 | 25.90 | 27.20 | 25.70 | 26.05 | 26.01 | qfq | 2,159,551 | 57,170,851 | 0.08% |
| 2024-03-13 | 25.00 | 26.65 | 24.81 | 26.03 | 25.99 | qfq | 2,962,100 | 76,001,633 | 4.25% |
| 2024-03-12 | 24.59 | 25.40 | 24.34 | 24.97 | 24.93 | qfq | 1,348,732 | 33,562,196 | 1.55% |
| 2024-03-11 | 24.69 | 24.78 | 23.86 | 24.59 | 24.55 | qfq | 1,191,445 | 28,946,321 | -0.41% |
| 2024-03-08 | 23.80 | 24.99 | 23.63 | 24.69 | 24.65 | qfq | 1,690,333 | 41,226,542 | 4.93% |
| 2024-03-07 | 24.00 | 24.25 | 23.26 | 23.53 | 23.49 | qfq | 762,423 | 18,144,329 | -0.80% |
| 2024-03-06 | 23.89 | 24.38 | 23.05 | 23.72 | 23.68 | qfq | 1,287,985 | 30,460,913 | -1.21% |
| 2024-03-05 | 24.68 | 25.25 | 23.60 | 24.01 | 23.97 | qfq | 1,764,932 | 43,120,752 | -3.81% |
| 2024-03-04 | 26.40 | 26.40 | 24.34 | 24.96 | 24.92 | qfq | 2,384,082 | 59,423,971 | -4.18% |
| 2024-03-01 | 25.12 | 26.53 | 25.12 | 26.05 | 26.01 | qfq | 2,431,125 | 63,207,308 | 4.20% |
| 2024-02-29 | 23.83 | 25.00 | 23.63 | 25.00 | 24.96 | qfq | 2,208,064 | 54,024,597 | 2.84% |
| 2024-02-28 | 25.02 | 25.80 | 24.31 | 24.31 | 24.27 | qfq | 4,466,432 | 111,215,728 | -3.65% |
| 2024-02-27 | 22.23 | 25.30 | 22.23 | 25.23 | 25.19 | qfq | 3,379,052 | 80,356,888 | 11.54% |
| 2024-02-26 | 22.25 | 23.46 | 21.76 | 22.62 | 22.58 | qfq | 2,377,773 | 53,419,599 | -0.09% |
| 2024-02-23 | 21.63 | 23.00 | 21.38 | 22.64 | 22.60 | qfq | 1,661,410 | 36,659,600 | 4.72% |
| 2024-02-22 | 21.23 | 21.77 | 20.11 | 21.62 | 21.58 | qfq | 2,119,234 | 44,757,609 | 2.42% |
| 2024-02-21 | 19.45 | 22.41 | 19.45 | 21.11 | 21.08 | qfq | 3,432,271 | 72,618,445 | 6.03% |
| 2024-02-20 | 19.80 | 20.07 | 19.24 | 19.91 | 19.88 | qfq | 1,937,735 | 38,001,170 | 0.00% |
| 2024-02-19 | 18.91 | 21.50 | 18.00 | 19.91 | 19.88 | qfq | 3,797,589 | 75,589,684 | 5.29% |
| 2024-02-08 | 15.80 | 18.91 | 14.54 | 18.91 | 18.88 | qfq | 3,966,301 | 67,209,176 | 19.99% |
| 2024-02-07 | 16.95 | 16.95 | 15.00 | 15.76 | 15.73 | qfq | 4,620,027 | 72,786,097 | -6.19% |
| 2024-02-06 | 16.50 | 17.93 | 15.24 | 16.80 | 16.77 | qfq | 3,769,290 | 61,366,913 | -4.44% |
| 2024-02-05 | 18.89 | 18.89 | 15.82 | 17.58 | 17.55 | qfq | 4,136,120 | 70,144,586 | -11.08% |
| 2024-02-02 | 20.99 | 20.99 | 18.16 | 19.77 | 19.74 | qfq | 2,580,026 | 50,160,238 | -4.03% |
| 2024-02-01 | 21.04 | 21.19 | 19.96 | 20.60 | 20.57 | qfq | 1,539,067 | 31,653,451 | -1.15% |
| 2024-01-31 | 22.26 | 23.50 | 20.54 | 20.84 | 20.81 | qfq | 2,720,826 | 58,102,718 | -6.55% |
| 2024-01-30 | 23.40 | 23.49 | 22.19 | 22.30 | 22.26 | qfq | 1,314,764 | 29,854,117 | -5.07% |
| 2024-01-29 | 24.93 | 25.08 | 23.10 | 23.49 | 23.45 | qfq | 1,749,192 | 41,726,505 | -5.55% |
| 2024-01-26 | 25.35 | 25.66 | 24.62 | 24.87 | 24.83 | qfq | 1,361,594 | 34,154,594 | -1.89% |
| 2024-01-25 | 23.91 | 25.49 | 23.62 | 25.35 | 25.31 | qfq | 1,743,874 | 43,040,380 | 6.74% |
| 2024-01-24 | 24.88 | 24.89 | 22.86 | 23.75 | 23.71 | qfq | 2,258,891 | 53,140,887 | -4.20% |
| 2024-01-23 | 24.99 | 25.22 | 24.12 | 24.79 | 24.75 | qfq | 1,389,972 | 34,236,052 | -1.70% |
| 2024-01-22 | 26.50 | 27.26 | 24.34 | 25.22 | 25.18 | qfq | 1,687,145 | 43,055,256 | -5.93% |
| 2024-01-19 | 27.33 | 27.69 | 26.58 | 26.81 | 26.77 | qfq | 717,547 | 19,513,185 | -1.90% |
| 2024-01-18 | 26.55 | 27.33 | 26.25 | 27.33 | 27.28 | qfq | 1,532,061 | 40,899,483 | 0.92% |
| 2024-01-17 | 29.20 | 29.89 | 26.55 | 27.08 | 27.04 | qfq | 3,442,425 | 94,631,440 | -8.20% |
| 2024-01-16 | 31.05 | 31.06 | 29.25 | 29.50 | 29.45 | qfq | 1,429,954 | 42,622,759 | -4.22% |
| 2024-01-15 | 31.21 | 31.78 | 30.33 | 30.80 | 30.75 | qfq | 1,337,105 | 41,291,301 | -3.30% |
| 2024-01-12 | 33.10 | 33.10 | 31.05 | 31.85 | 31.80 | qfq | 1,111,696 | 35,377,284 | -3.10% |
| 2024-01-11 | 31.61 | 33.18 | 31.61 | 32.87 | 32.82 | qfq | 651,875 | 21,311,636 | 2.08% |
| 2024-01-10 | 31.57 | 32.28 | 30.71 | 32.20 | 32.15 | qfq | 575,083 | 18,159,136 | 0.78% |
| 2024-01-09 | 31.81 | 32.55 | 31.00 | 31.95 | 31.90 | qfq | 706,461 | 22,441,289 | 0.95% |
| 2024-01-08 | 32.40 | 32.65 | 31.60 | 31.65 | 31.60 | qfq | 902,168 | 28,835,097 | -2.16% |
| 2024-01-05 | 33.94 | 34.25 | 32.08 | 32.35 | 32.30 | qfq | 1,382,436 | 45,593,273 | -4.88% |
| 2024-01-04 | 34.40 | 34.40 | 33.30 | 34.01 | 33.95 | qfq | 1,264,854 | 42,881,027 | -1.13% |
| 2024-01-03 | 35.40 | 35.50 | 34.37 | 34.40 | 34.34 | qfq | 1,041,770 | 36,343,864 | -2.82% |
| 2024-01-02 | 35.99 | 36.01 | 34.40 | 35.40 | 35.34 | qfq | 2,218,179 | 78,646,583 | 0.14% |
| 2023-12-29 | 33.98 | 35.57 | 33.10 | 35.35 | 35.29 | qfq | 2,147,507 | 75,146,370 | 5.05% |
| 2023-12-28 | 34.57 | 34.65 | 33.27 | 33.65 | 33.59 | qfq | 1,123,539 | 38,160,447 | -0.83% |
| 2023-12-27 | 34.03 | 34.18 | 33.21 | 33.93 | 33.87 | qfq | 594,841 | 20,086,718 | -0.79% |
| 2023-12-26 | 35.17 | 35.17 | 32.80 | 34.20 | 34.14 | qfq | 1,811,947 | 61,177,191 | -1.95% |
| 2023-12-25 | 34.00 | 35.21 | 34.00 | 34.88 | 34.82 | qfq | 2,593,008 | 90,532,297 | 2.47% |
| 2023-12-22 | 33.99 | 35.06 | 33.49 | 34.04 | 33.98 | qfq | 2,384,874 | 81,648,438 | 2.07% |
| 2023-12-21 | 32.60 | 33.88 | 32.21 | 33.35 | 33.29 | qfq | 1,128,862 | 37,299,402 | 2.30% |
| 2023-12-20 | 34.25 | 34.50 | 32.50 | 32.60 | 32.55 | qfq | 998,195 | 32,981,620 | -4.26% |
| 2023-12-19 | 32.82 | 34.58 | 32.49 | 34.05 | 33.99 | qfq | 1,705,327 | 57,714,763 | 3.72% |
| 2023-12-18 | 33.50 | 33.52 | 32.55 | 32.83 | 32.78 | qfq | 1,451,230 | 47,808,859 | -2.49% |
| 2023-12-15 | 33.86 | 34.17 | 33.00 | 33.67 | 33.61 | qfq | 1,944,502 | 65,283,713 | -0.77% |
| 2023-12-14 | 34.27 | 34.60 | 33.54 | 33.93 | 33.87 | qfq | 1,636,768 | 55,740,294 | -0.91% |
| 2023-12-13 | 35.60 | 36.99 | 33.33 | 34.24 | 34.18 | qfq | 5,087,837 | 179,169,057 | -4.01% |
| 2023-12-12 | 34.77 | 36.60 | 34.51 | 35.67 | 35.61 | qfq | 2,488,257 | 88,648,434 | 2.35% |
| 2023-12-11 | 34.95 | 35.62 | 34.03 | 34.85 | 34.79 | qfq | 1,095,953 | 38,189,300 | -3.14% |
| 2023-12-08 | 35.81 | 36.63 | 35.26 | 35.98 | 35.92 | qfq | 1,569,064 | 56,031,598 | -1.05% |
| 2023-12-07 | 37.56 | 37.71 | 35.80 | 36.36 | 36.30 | qfq | 1,752,550 | 63,972,914 | -3.19% |
| 2023-12-06 | 38.45 | 38.45 | 37.15 | 37.56 | 37.50 | qfq | 986,196 | 36,946,139 | -1.29% |
| 2023-12-05 | 38.83 | 40.70 | 37.37 | 38.05 | 37.99 | qfq | 1,287,769 | 49,783,208 | -2.13% |
| 2023-12-04 | 36.81 | 39.38 | 36.76 | 38.88 | 38.82 | qfq | 1,383,893 | 53,172,876 | 5.17% |
| 2023-12-01 | 37.55 | 38.18 | 36.89 | 36.97 | 36.91 | qfq | 844,928 | 31,659,026 | -2.56% |
| 2023-11-30 | 38.73 | 38.73 | 36.92 | 37.94 | 37.88 | qfq | 705,527 | 26,647,025 | -2.04% |
| 2023-11-29 | 37.50 | 39.50 | 36.26 | 38.73 | 38.67 | qfq | 2,048,745 | 79,404,736 | 3.09% |
| 2023-11-28 | 37.90 | 38.83 | 36.52 | 37.57 | 37.51 | qfq | 1,318,879 | 49,742,647 | -0.34% |
| 2023-11-27 | 36.46 | 38.25 | 35.86 | 37.70 | 37.64 | qfq | 1,450,746 | 54,009,130 | 1.92% |
| 2023-11-24 | 36.03 | 37.21 | 35.00 | 36.99 | 36.93 | qfq | 2,224,060 | 79,964,905 | 0.98% |
| 2023-11-23 | 36.36 | 37.10 | 35.81 | 36.63 | 36.57 | qfq | 953,674 | 34,765,606 | 0.77% |
| 2023-11-22 | 37.46 | 37.59 | 36.09 | 36.35 | 36.29 | qfq | 1,566,847 | 57,514,536 | -3.32% |
| 2023-11-21 | 39.32 | 39.80 | 37.22 | 37.60 | 37.54 | qfq | 3,156,099 | 121,608,979 | -7.07% |
| 2023-11-20 | 40.90 | 42.50 | 38.00 | 40.46 | 40.39 | qfq | 5,050,701 | 201,062,433 | -3.67% |
| 2023-11-17 | 38.45 | 43.13 | 38.30 | 42.00 | 41.93 | qfq | 5,727,647 | 235,554,198 | 10.12% |
| 2023-11-16 | 38.50 | 38.87 | 37.06 | 38.14 | 38.08 | qfq | 1,966,697 | 75,144,347 | 2.64% |
| 2023-11-15 | 37.85 | 38.50 | 36.40 | 37.16 | 37.10 | qfq | 1,733,361 | 64,097,648 | -1.38% |
| 2023-11-14 | 36.93 | 39.46 | 36.88 | 37.68 | 37.62 | qfq | 3,291,996 | 126,332,469 | 1.95% |
| 2023-11-13 | 35.21 | 37.22 | 34.23 | 36.96 | 36.90 | qfq | 2,830,606 | 102,490,558 | 6.02% |
| 2023-11-10 | 34.65 | 35.18 | 34.33 | 34.86 | 34.80 | qfq | 525,644 | 18,309,981 | 0.11% |
| 2023-11-09 | 35.45 | 35.60 | 34.50 | 34.82 | 34.76 | qfq | 635,471 | 22,171,063 | -1.36% |
| 2023-11-08 | 36.76 | 36.76 | 35.00 | 35.30 | 35.24 | qfq | 768,253 | 27,370,412 | -3.97% |
| 2023-11-07 | 35.48 | 37.34 | 34.62 | 36.76 | 36.70 | qfq | 1,155,690 | 42,108,634 | 3.29% |
| 2023-11-06 | 36.03 | 36.13 | 34.55 | 35.59 | 35.53 | qfq | 1,631,090 | 57,421,172 | -1.22% |
| 2023-11-03 | 35.54 | 37.21 | 35.03 | 36.03 | 35.97 | qfq | 665,957 | 24,203,406 | 1.38% |
| 2023-11-02 | 37.00 | 37.00 | 35.08 | 35.54 | 35.48 | qfq | 909,253 | 32,351,901 | -1.09% |
| 2023-11-01 | 36.99 | 37.12 | 35.69 | 35.93 | 35.87 | qfq | 528,990 | 19,205,469 | -2.89% |
| 2023-10-31 | 37.00 | 38.17 | 36.11 | 37.00 | 36.94 | qfq | 1,413,105 | 52,249,460 | -1.18% |
| 2023-10-30 | 33.21 | 38.50 | 33.21 | 37.44 | 37.38 | qfq | 2,047,702 | 74,099,161 | 11.49% |
| 2023-10-27 | 34.50 | 34.83 | 33.10 | 33.58 | 33.52 | qfq | 1,021,781 | 34,818,727 | -0.94% |
| 2023-10-26 | 33.76 | 34.01 | 32.62 | 33.90 | 33.84 | qfq | 472,242 | 15,679,764 | 0.36% |
| 2023-10-25 | 32.62 | 34.98 | 32.62 | 33.78 | 33.72 | qfq | 1,170,276 | 39,727,727 | 4.78% |
| 2023-10-24 | 31.04 | 32.54 | 30.51 | 32.24 | 32.19 | qfq | 893,140 | 28,118,161 | 2.58% |
| 2023-10-23 | 31.52 | 32.28 | 30.42 | 31.43 | 31.38 | qfq | 577,693 | 18,125,196 | -2.15% |
| 2023-10-20 | 33.27 | 33.27 | 31.80 | 32.12 | 32.07 | qfq | 623,295 | 20,027,397 | -1.98% |
| 2023-10-19 | 31.51 | 32.92 | 31.51 | 32.77 | 32.72 | qfq | 914,947 | 29,579,706 | 3.08% |
| 2023-10-18 | 31.42 | 32.67 | 31.20 | 31.79 | 31.74 | qfq | 841,899 | 26,928,694 | 1.96% |
| 2023-10-17 | 31.48 | 31.50 | 30.65 | 31.18 | 31.13 | qfq | 598,468 | 18,570,970 | 0.55% |
| 2023-10-16 | 31.68 | 31.68 | 30.51 | 31.01 | 30.96 | qfq | 863,783 | 26,711,968 | -2.11% |
| 2023-10-13 | 31.79 | 32.39 | 31.23 | 31.68 | 31.63 | qfq | 729,381 | 23,209,184 | -0.53% |
| 2023-10-12 | 33.40 | 33.96 | 31.10 | 31.85 | 31.80 | qfq | 1,675,826 | 53,343,054 | -4.98% |
| 2023-10-11 | 33.20 | 34.28 | 33.20 | 33.52 | 33.46 | qfq | 413,845 | 13,932,830 | 0.00% |
| 2023-10-10 | 33.62 | 34.50 | 33.37 | 33.52 | 33.46 | qfq | 506,119 | 17,149,016 | 0.99% |
| 2023-10-09 | 33.31 | 34.23 | 32.70 | 33.19 | 33.14 | qfq | 393,517 | 13,155,879 | -3.09% |
| 2023-09-28 | 34.29 | 34.95 | 33.56 | 34.25 | 34.19 | qfq | 372,505 | 12,783,559 | 1.03% |
| 2023-09-27 | 33.07 | 34.50 | 32.50 | 33.90 | 33.84 | qfq | 494,132 | 16,756,471 | 2.51% |
| 2023-09-26 | 33.23 | 34.45 | 33.00 | 33.07 | 33.02 | qfq | 439,650 | 14,712,393 | -2.45% |
| 2023-09-25 | 35.49 | 35.49 | 33.68 | 33.90 | 33.84 | qfq | 364,410 | 12,434,828 | -2.59% |
| 2023-09-22 | 33.45 | 34.93 | 32.91 | 34.80 | 34.74 | qfq | 554,968 | 18,908,338 | 3.91% |
| 2023-09-21 | 32.80 | 34.85 | 32.54 | 33.49 | 33.43 | qfq | 712,238 | 24,027,518 | 1.89% |
| 2023-09-20 | 32.47 | 33.22 | 32.00 | 32.87 | 32.82 | qfq | 687,736 | 22,438,726 | -1.44% |
| 2023-09-19 | 33.93 | 33.93 | 32.46 | 33.35 | 33.29 | qfq | 862,746 | 28,680,988 | -0.60% |
| 2023-09-18 | 34.70 | 34.70 | 33.50 | 33.55 | 33.49 | qfq | 628,276 | 21,230,870 | -3.29% |
| 2023-09-15 | 35.80 | 35.80 | 34.48 | 34.69 | 34.63 | qfq | 882,382 | 30,888,868 | -2.50% |
| 2023-09-14 | 34.15 | 36.18 | 34.13 | 35.58 | 35.52 | qfq | 1,225,356 | 43,132,537 | 2.54% |
| 2023-09-13 | 34.09 | 34.70 | 32.75 | 34.70 | 34.64 | qfq | 1,005,180 | 33,762,644 | 1.08% |
| 2023-09-12 | 34.50 | 34.77 | 33.42 | 34.33 | 34.27 | qfq | 1,055,514 | 36,019,917 | -0.15% |
| 2023-09-11 | 35.33 | 35.80 | 34.11 | 34.38 | 34.32 | qfq | 1,209,654 | 42,079,997 | -3.78% |
| 2023-09-08 | 34.83 | 36.36 | 33.51 | 35.73 | 35.67 | qfq | 2,271,926 | 79,916,260 | 0.42% |
| 2023-09-07 | 34.46 | 37.15 | 33.52 | 35.58 | 35.52 | qfq | 2,237,734 | 80,025,450 | 3.25% |
| 2023-09-06 | 32.12 | 34.98 | 31.84 | 34.46 | 34.40 | qfq | 1,111,374 | 37,552,682 | 6.82% |
| 2023-09-05 | 32.01 | 32.93 | 32.00 | 32.26 | 32.21 | qfq | 481,424 | 15,644,729 | 0.28% |
| 2023-09-04 | 32.10 | 32.48 | 31.79 | 32.17 | 32.12 | qfq | 463,439 | 14,869,340 | 0.22% |
| 2023-09-01 | 32.79 | 33.08 | 32.00 | 32.10 | 32.05 | qfq | 455,552 | 14,739,220 | -2.99% |
| 2023-08-31 | 33.29 | 33.51 | 32.50 | 33.09 | 33.04 | qfq | 490,404 | 16,152,737 | -0.60% |
| 2023-08-30 | 33.02 | 33.90 | 32.60 | 33.29 | 33.23 | qfq | 868,600 | 28,841,318 | 1.56% |
| 2023-08-29 | 30.25 | 33.05 | 30.02 | 32.78 | 32.73 | qfq | 1,132,520 | 36,284,915 | 7.26% |
| 2023-08-28 | 33.73 | 33.73 | 29.89 | 30.56 | 30.51 | qfq | 1,074,217 | 33,615,770 | -2.61% |
| 2023-08-25 | 32.50 | 32.50 | 30.80 | 31.38 | 31.33 | qfq | 922,143 | 28,827,778 | -3.39% |
| 2023-08-24 | 30.85 | 32.80 | 30.21 | 32.48 | 32.43 | qfq | 1,304,576 | 41,439,752 | 5.45% |
| 2023-08-23 | 32.00 | 32.00 | 30.76 | 30.80 | 30.75 | qfq | 861,238 | 27,004,529 | -3.90% |
| 2023-08-22 | 31.20 | 32.35 | 30.60 | 32.05 | 32.00 | qfq | 1,049,424 | 33,059,328 | 2.72% |
| 2023-08-21 | 31.50 | 33.45 | 30.89 | 31.20 | 31.15 | qfq | 862,927 | 27,586,481 | -2.19% |
| 2023-08-18 | 32.35 | 32.47 | 31.31 | 31.90 | 31.85 | qfq | 1,374,959 | 43,986,538 | 0.85% |
| 2023-08-17 | 28.55 | 32.30 | 28.33 | 31.63 | 31.58 | qfq | 2,192,631 | 67,779,764 | 10.59% |
| 2023-08-16 | 28.65 | 29.03 | 28.50 | 28.60 | 28.55 | qfq | 171,707 | 4,921,947 | -1.58% |
| 2023-08-15 | 29.21 | 29.22 | 28.40 | 29.06 | 29.01 | qfq | 273,128 | 7,875,140 | -0.68% |
| 2023-08-14 | 28.81 | 29.45 | 28.45 | 29.26 | 29.21 | qfq | 315,365 | 9,101,357 | 0.97% |
| 2023-08-11 | 30.68 | 30.68 | 28.98 | 28.98 | 28.93 | qfq | 448,750 | 13,215,387 | -2.16% |
| 2023-08-10 | 29.90 | 30.07 | 29.36 | 29.62 | 29.57 | qfq | 478,322 | 14,186,486 | -0.44% |
| 2023-08-09 | 29.53 | 30.06 | 29.00 | 29.75 | 29.70 | qfq | 251,345 | 7,466,413 | 0.20% |
| 2023-08-08 | 30.16 | 30.19 | 29.40 | 29.69 | 29.64 | qfq | 301,950 | 8,963,539 | -1.03% |
| 2023-08-07 | 30.51 | 30.56 | 29.99 | 30.00 | 29.95 | qfq | 260,337 | 7,862,122 | -1.64% |
| 2023-08-04 | 30.35 | 30.69 | 30.30 | 30.50 | 30.45 | qfq | 260,521 | 7,916,565 | 0.13% |
| 2023-08-03 | 30.84 | 30.96 | 30.21 | 30.46 | 30.41 | qfq | 458,604 | 14,004,442 | -1.23% |
| 2023-08-02 | 30.71 | 31.30 | 30.52 | 30.84 | 30.79 | qfq | 511,068 | 15,769,920 | -1.50% |
| 2023-08-01 | 30.76 | 31.58 | 29.71 | 31.31 | 31.26 | qfq | 1,510,723 | 46,360,859 | 2.35% |
| 2023-07-31 | 30.51 | 31.13 | 30.15 | 30.59 | 30.54 | qfq | 537,786 | 16,391,039 | -0.55% |
| 2023-07-28 | 31.11 | 31.53 | 30.42 | 30.76 | 30.71 | qfq | 449,145 | 13,845,007 | -0.26% |
| 2023-07-27 | 30.92 | 31.45 | 30.60 | 30.84 | 30.79 | qfq | 910,040 | 28,267,822 | 0.13% |
| 2023-07-26 | 31.61 | 31.61 | 30.77 | 30.80 | 30.75 | qfq | 551,597 | 17,105,444 | -2.53% |
| 2023-07-25 | 31.50 | 32.50 | 31.08 | 31.60 | 31.55 | qfq | 799,783 | 25,230,180 | 1.22% |
| 2023-07-24 | 31.47 | 32.50 | 31.13 | 31.22 | 31.17 | qfq | 952,572 | 30,048,658 | -2.44% |
| 2023-07-21 | 32.85 | 32.99 | 31.46 | 32.00 | 31.95 | qfq | 1,067,481 | 34,146,702 | -1.72% |
| 2023-07-20 | 34.52 | 34.64 | 32.52 | 32.56 | 32.51 | qfq | 929,072 | 30,899,593 | -5.29% |
| 2023-07-19 | 34.70 | 35.15 | 34.31 | 34.38 | 34.32 | qfq | 508,858 | 17,613,811 | -0.87% |
| 2023-07-18 | 35.30 | 35.49 | 34.36 | 34.68 | 34.62 | qfq | 568,701 | 19,783,192 | -0.29% |
| 2023-07-17 | 36.00 | 36.04 | 34.44 | 34.78 | 34.72 | qfq | 1,169,908 | 40,862,140 | -2.79% |