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
先惠技术688155.SH
最近收盘价56.312026-07-17
最近交易日2026-07-17
成交量（股）4,176,499
成交额（元）246,217,957
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | bonus_share | — | — | 0.4 | — | 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 | 61.00 | 62.04 | 56.30 | 56.31 | 56.31 | qfq | 4,176,499 | 246,217,957 | -5.60% |
| 2026-07-16 | 61.87 | 62.50 | 59.00 | 59.65 | 59.65 | qfq | 2,282,407 | 138,213,139 | -3.02% |
| 2026-07-15 | 62.20 | 63.27 | 61.30 | 61.51 | 61.51 | qfq | 2,466,881 | 153,418,742 | -2.19% |
| 2026-07-14 | 62.31 | 62.89 | 60.28 | 62.89 | 62.89 | qfq | 2,407,338 | 148,798,381 | 1.35% |
| 2026-07-13 | 66.72 | 67.01 | 61.84 | 62.05 | 62.05 | qfq | 3,658,566 | 233,341,250 | -6.59% |
| 2026-07-10 | 69.18 | 70.19 | 66.43 | 66.43 | 66.43 | qfq | 3,392,472 | 231,692,518 | -3.63% |
| 2026-07-09 | 69.43 | 70.49 | 64.72 | 68.93 | 68.93 | qfq | 4,354,876 | 293,889,131 | -0.53% |
| 2026-07-08 | 73.02 | 74.09 | 69.30 | 69.30 | 69.30 | qfq | 3,321,959 | 235,221,869 | -6.20% |
| 2026-07-07 | 76.86 | 77.63 | 73.70 | 73.88 | 73.88 | qfq | 2,699,911 | 203,855,256 | -2.97% |
| 2026-07-06 | 77.70 | 79.33 | 75.80 | 76.14 | 76.14 | qfq | 2,403,501 | 185,905,061 | -1.68% |
| 2026-07-03 | 79.89 | 81.40 | 77.15 | 77.44 | 77.44 | qfq | 3,259,034 | 256,472,938 | -3.18% |
| 2026-07-02 | 78.99 | 82.68 | 78.40 | 79.98 | 79.98 | qfq | 3,401,986 | 274,779,330 | -0.52% |
| 2026-07-01 | 80.89 | 82.70 | 77.30 | 80.40 | 80.40 | qfq | 4,383,308 | 350,831,803 | -0.61% |
| 2026-06-30 | 74.39 | 80.89 | 74.22 | 80.89 | 80.89 | qfq | 4,202,967 | 328,287,385 | 9.00% |
| 2026-06-29 | 73.01 | 74.99 | 71.55 | 74.21 | 74.21 | qfq | 3,337,373 | 245,019,934 | 0.28% |
| 2026-06-26 | 79.97 | 80.26 | 73.60 | 74.00 | 74.00 | qfq | 4,099,758 | 310,174,506 | -5.71% |
| 2026-06-25 | 81.36 | 81.90 | 78.25 | 78.48 | 78.48 | qfq | 4,041,213 | 321,556,835 | -4.09% |
| 2026-06-24 | 81.53 | 82.56 | 79.83 | 81.83 | 81.83 | qfq | 3,127,309 | 254,853,015 | -0.09% |
| 2026-06-23 | 84.20 | 84.20 | 81.21 | 81.90 | 81.90 | qfq | 3,217,975 | 265,802,582 | -3.08% |
| 2026-06-22 | 82.91 | 84.68 | 80.60 | 84.50 | 84.50 | qfq | 4,661,814 | 386,500,409 | 1.32% |
| 2026-06-18 | 84.38 | 84.46 | 82.31 | 83.40 | 83.40 | qfq | 2,716,480 | 226,446,067 | -0.44% |
| 2026-06-17 | 82.50 | 84.68 | 81.88 | 83.77 | 83.77 | qfq | 3,757,261 | 313,059,747 | -0.07% |
| 2026-06-16 | 81.77 | 85.20 | 80.19 | 83.83 | 83.83 | qfq | 5,299,540 | 440,557,458 | 3.85% |
| 2026-06-15 | 79.41 | 80.75 | 78.70 | 80.72 | 80.72 | qfq | 3,637,014 | 290,879,301 | 1.77% |
| 2026-06-12 | 76.61 | 81.96 | 75.87 | 79.32 | 79.32 | qfq | 5,213,254 | 411,137,129 | 5.72% |
| 2026-06-11 | 74.94 | 76.56 | 73.55 | 75.03 | 75.03 | qfq | 2,088,250 | 156,565,888 | -0.62% |
| 2026-06-10 | 77.00 | 78.78 | 74.33 | 75.50 | 75.50 | qfq | 2,299,934 | 174,771,511 | -2.58% |
| 2026-06-09 | 77.61 | 78.20 | 75.71 | 77.50 | 77.50 | qfq | 2,310,270 | 177,551,010 | 1.95% |
| 2026-06-08 | 79.65 | 80.00 | 75.01 | 76.02 | 76.02 | qfq | 3,101,073 | 239,615,908 | -5.60% |
| 2026-06-05 | 80.99 | 83.11 | 77.61 | 80.53 | 80.53 | qfq | 3,054,319 | 246,076,029 | 0.06% |
| 2026-06-04 | 81.89 | 82.49 | 80.00 | 80.48 | 80.48 | qfq | 2,283,273 | 184,819,230 | -2.32% |
| 2026-06-03 | 82.80 | 84.50 | 81.32 | 82.39 | 82.39 | qfq | 2,528,944 | 209,957,105 | 0.17% |
| 2026-06-02 | 83.75 | 84.38 | 80.31 | 82.25 | 82.25 | qfq | 2,927,639 | 240,304,309 | -1.58% |
| 2026-06-01 | 84.90 | 85.71 | 83.51 | 83.57 | 83.57 | qfq | 3,028,929 | 256,074,651 | -0.37% |
| 2026-05-29 | 89.53 | 90.19 | 83.01 | 83.88 | 83.88 | qfq | 4,920,120 | 421,106,785 | -5.92% |
| 2026-05-28 | 88.59 | 90.08 | 86.68 | 89.16 | 89.16 | qfq | 3,158,845 | 280,192,249 | 1.03% |
| 2026-05-27 | 91.43 | 93.35 | 87.00 | 88.25 | 88.25 | qfq | 3,537,225 | 318,189,654 | -2.34% |
| 2026-05-26 | 92.27 | 93.63 | 88.81 | 90.36 | 90.36 | qfq | 3,247,013 | 293,986,818 | -2.18% |
| 2026-05-25 | 94.77 | 95.05 | 90.33 | 92.37 | 92.37 | qfq | 3,249,765 | 300,413,428 | -3.05% |
| 2026-05-22 | 95.87 | 96.16 | 92.00 | 95.28 | 94.58 | qfq | 4,133,042 | 389,806,601 | 1.18% |
| 2026-05-21 | 100.20 | 102.04 | 94.02 | 94.17 | 93.48 | qfq | 4,672,265 | 459,929,974 | -6.27% |
| 2026-05-20 | 97.57 | 101.87 | 96.61 | 100.47 | 99.73 | qfq | 4,320,900 | 429,613,821 | 1.40% |
| 2026-05-19 | 98.99 | 99.08 | 95.10 | 99.08 | 98.35 | qfq | 2,960,170 | 288,366,992 | -0.21% |
| 2026-05-18 | 97.92 | 102.50 | 97.92 | 99.29 | 98.56 | qfq | 3,196,053 | 319,812,761 | 0.29% |
| 2026-05-15 | 100.50 | 101.80 | 97.10 | 99.00 | 98.27 | qfq | 3,477,744 | 346,438,417 | -1.54% |
| 2026-05-14 | 103.51 | 104.31 | 99.11 | 100.55 | 99.81 | qfq | 4,143,115 | 421,051,903 | -2.66% |
| 2026-05-13 | 101.71 | 103.99 | 101.00 | 103.30 | 102.54 | qfq | 3,674,963 | 377,701,983 | -0.56% |
| 2026-05-12 | 104.39 | 104.51 | 100.50 | 103.88 | 103.12 | qfq | 4,535,844 | 465,222,905 | 0.27% |
| 2026-05-11 | 101.66 | 105.73 | 99.00 | 103.60 | 102.84 | qfq | 5,884,534 | 603,675,785 | 1.91% |
| 2026-05-08 | 103.00 | 106.98 | 100.83 | 101.66 | 100.91 | qfq | 5,123,632 | 525,119,356 | -2.87% |
| 2026-05-07 | 105.01 | 107.77 | 103.29 | 104.66 | 103.89 | qfq | 6,662,617 | 700,703,977 | 0.63% |
| 2026-05-06 | 107.74 | 107.74 | 98.75 | 104.00 | 103.24 | qfq | 11,746,823 | 1,206,454,816 | 0.42% |
| 2026-04-30 | 100.00 | 103.57 | 96.81 | 103.57 | 102.81 | qfq | 7,057,207 | 719,308,839 | 20.00% |
| 2026-04-29 | 81.08 | 86.58 | 80.83 | 86.31 | 85.68 | qfq | 4,555,362 | 382,425,460 | 5.04% |
| 2026-04-28 | 85.13 | 85.50 | 81.61 | 82.17 | 81.57 | qfq | 3,162,901 | 262,092,509 | -3.91% |
| 2026-04-27 | 83.51 | 86.58 | 83.13 | 85.51 | 84.88 | qfq | 3,013,419 | 255,313,026 | 0.00% |
| 2026-04-24 | 86.50 | 87.24 | 82.51 | 85.51 | 84.88 | qfq | 3,881,545 | 330,138,783 | -1.10% |
| 2026-04-23 | 91.10 | 91.40 | 85.58 | 86.46 | 85.82 | qfq | 4,437,540 | 387,605,493 | -5.42% |
| 2026-04-22 | 90.60 | 92.58 | 89.30 | 91.41 | 90.74 | qfq | 3,584,696 | 326,415,079 | 0.58% |
| 2026-04-21 | 89.98 | 92.45 | 88.50 | 90.88 | 90.21 | qfq | 4,444,490 | 403,084,296 | 0.87% |
| 2026-04-20 | 88.39 | 92.97 | 88.07 | 90.10 | 89.44 | qfq | 5,815,993 | 527,710,809 | 1.19% |
| 2026-04-17 | 82.40 | 91.66 | 82.01 | 89.04 | 88.39 | qfq | 5,738,937 | 499,808,651 | 7.91% |
| 2026-04-16 | 81.41 | 83.92 | 80.66 | 82.51 | 81.90 | qfq | 4,819,633 | 398,858,919 | 2.83% |
| 2026-04-15 | 81.60 | 82.24 | 79.50 | 80.24 | 79.65 | qfq | 3,248,147 | 261,050,639 | -1.50% |
| 2026-04-14 | 78.66 | 82.80 | 77.19 | 81.46 | 80.86 | qfq | 3,813,560 | 301,774,034 | 4.95% |
| 2026-04-13 | 79.55 | 79.86 | 76.71 | 77.62 | 77.05 | qfq | 4,439,314 | 346,499,555 | -3.18% |
| 2026-04-10 | 79.11 | 82.79 | 79.00 | 80.17 | 79.58 | qfq | 4,106,925 | 332,718,045 | 2.28% |
| 2026-04-09 | 76.60 | 80.51 | 76.30 | 78.38 | 77.80 | qfq | 3,706,082 | 293,223,146 | 0.88% |
| 2026-04-08 | 77.00 | 79.22 | 76.63 | 77.70 | 77.13 | qfq | 2,463,605 | 191,054,518 | 4.42% |
| 2026-04-07 | 73.37 | 77.21 | 73.10 | 74.41 | 73.86 | qfq | 2,550,807 | 191,914,496 | 1.10% |
| 2026-04-03 | 73.41 | 74.32 | 72.21 | 73.60 | 73.06 | qfq | 1,489,120 | 109,278,376 | 0.41% |
| 2026-04-02 | 74.80 | 75.43 | 72.66 | 73.30 | 72.76 | qfq | 1,656,182 | 122,514,657 | -1.62% |
| 2026-04-01 | 74.50 | 75.35 | 73.50 | 74.51 | 73.96 | qfq | 1,783,967 | 132,778,055 | 2.76% |
| 2026-03-31 | 76.00 | 76.00 | 72.15 | 72.51 | 71.98 | qfq | 2,275,853 | 167,269,261 | -3.96% |
| 2026-03-30 | 74.76 | 75.77 | 72.79 | 75.50 | 74.95 | qfq | 2,125,699 | 158,124,913 | -0.28% |
| 2026-03-27 | 73.27 | 76.88 | 73.10 | 75.71 | 75.15 | qfq | 2,037,449 | 153,001,280 | 2.12% |
| 2026-03-26 | 74.99 | 77.50 | 73.86 | 74.14 | 73.60 | qfq | 2,490,344 | 187,969,051 | -1.15% |
| 2026-03-25 | 71.90 | 75.88 | 71.40 | 75.00 | 74.45 | qfq | 3,473,161 | 258,579,402 | 5.12% |
| 2026-03-24 | 73.43 | 73.44 | 68.85 | 71.35 | 70.83 | qfq | 3,356,466 | 237,676,094 | -0.90% |
| 2026-03-23 | 75.97 | 76.50 | 71.25 | 72.00 | 71.47 | qfq | 3,181,643 | 234,803,401 | -5.60% |
| 2026-03-20 | 77.78 | 79.75 | 76.00 | 76.27 | 75.71 | qfq | 2,502,323 | 193,862,835 | -1.06% |
| 2026-03-19 | 78.43 | 79.43 | 76.68 | 77.09 | 76.52 | qfq | 1,508,424 | 117,540,238 | -3.13% |
| 2026-03-18 | 79.00 | 80.05 | 77.88 | 79.58 | 79.00 | qfq | 1,767,607 | 139,270,390 | 0.13% |
| 2026-03-17 | 82.50 | 83.98 | 79.48 | 79.48 | 78.90 | qfq | 1,636,281 | 133,003,592 | -3.64% |
| 2026-03-16 | 81.43 | 83.90 | 81.00 | 82.48 | 81.87 | qfq | 2,722,564 | 224,408,078 | 1.29% |
| 2026-03-13 | 83.10 | 84.93 | 81.30 | 81.43 | 80.83 | qfq | 2,055,969 | 170,822,580 | -3.34% |
| 2026-03-12 | 85.76 | 86.36 | 83.00 | 84.24 | 83.62 | qfq | 2,406,980 | 203,665,872 | -1.82% |
| 2026-03-11 | 83.88 | 89.89 | 83.88 | 85.80 | 85.17 | qfq | 3,493,878 | 304,870,906 | 0.18% |
| 2026-03-10 | 85.28 | 87.58 | 84.59 | 85.65 | 85.02 | qfq | 1,923,000 | 165,605,277 | 2.01% |
| 2026-03-09 | 82.36 | 84.20 | 79.01 | 83.96 | 83.34 | qfq | 3,549,774 | 289,777,010 | -2.45% |
| 2026-03-06 | 86.77 | 86.83 | 84.91 | 86.07 | 85.44 | qfq | 1,499,802 | 128,726,689 | -0.53% |
| 2026-03-05 | 87.59 | 87.98 | 85.50 | 86.53 | 85.89 | qfq | 1,676,555 | 145,251,702 | 0.79% |
| 2026-03-04 | 87.02 | 88.76 | 85.02 | 85.85 | 85.22 | qfq | 2,465,630 | 213,868,307 | -1.41% |
| 2026-03-03 | 94.85 | 95.55 | 86.90 | 87.08 | 86.44 | qfq | 3,143,910 | 283,942,555 | -8.19% |
| 2026-03-02 | 89.00 | 96.18 | 88.63 | 94.85 | 94.15 | qfq | 4,786,933 | 451,720,447 | 5.33% |
| 2026-02-27 | 91.02 | 91.02 | 88.79 | 90.05 | 89.39 | qfq | 1,647,675 | 148,163,910 | -1.49% |
| 2026-02-26 | 91.20 | 92.79 | 88.93 | 91.41 | 90.74 | qfq | 2,250,880 | 204,499,536 | 0.12% |
| 2026-02-25 | 89.51 | 91.60 | 86.50 | 91.30 | 90.63 | qfq | 2,883,390 | 256,431,114 | 2.73% |
| 2026-02-24 | 95.00 | 95.95 | 88.50 | 88.87 | 88.22 | qfq | 3,052,283 | 273,382,629 | -3.70% |
| 2026-02-13 | 90.39 | 94.85 | 89.66 | 92.28 | 91.60 | qfq | 2,096,284 | 194,996,463 | 1.52% |
| 2026-02-12 | 90.00 | 92.51 | 89.01 | 90.90 | 90.23 | qfq | 2,113,027 | 192,386,260 | 0.56% |
| 2026-02-11 | 90.50 | 91.80 | 89.50 | 90.39 | 89.73 | qfq | 2,171,460 | 196,434,455 | -1.11% |
| 2026-02-10 | 93.00 | 93.00 | 89.69 | 91.40 | 90.73 | qfq | 3,378,089 | 308,591,123 | -2.14% |
| 2026-02-09 | 96.80 | 98.98 | 92.65 | 93.40 | 92.71 | qfq | 4,036,411 | 383,111,764 | -1.68% |
| 2026-02-06 | 94.50 | 98.97 | 93.20 | 95.00 | 94.30 | qfq | 3,355,741 | 320,220,733 | -2.64% |
| 2026-02-05 | 95.55 | 100.88 | 93.65 | 97.58 | 96.86 | qfq | 3,933,093 | 382,607,585 | 0.35% |
| 2026-02-04 | 97.47 | 101.44 | 94.20 | 97.24 | 96.53 | qfq | 3,839,356 | 374,164,344 | -0.76% |
| 2026-02-03 | 93.28 | 100.00 | 92.00 | 97.98 | 97.26 | qfq | 5,030,007 | 484,366,147 | 7.67% |
| 2026-02-02 | 93.00 | 94.98 | 90.68 | 91.00 | 90.33 | qfq | 4,799,191 | 442,741,450 | -2.15% |
| 2026-01-30 | 86.27 | 95.50 | 86.27 | 93.00 | 92.32 | qfq | 6,563,099 | 601,754,730 | 7.78% |
| 2026-01-29 | 91.13 | 92.40 | 85.70 | 86.29 | 85.66 | qfq | 5,945,957 | 532,312,084 | -0.92% |
| 2026-01-28 | 88.76 | 90.80 | 85.22 | 87.09 | 86.45 | qfq | 3,618,286 | 314,709,751 | -3.51% |
| 2026-01-27 | 87.31 | 90.58 | 86.69 | 90.26 | 89.60 | qfq | 3,467,008 | 308,186,130 | 0.76% |
| 2026-01-26 | 95.30 | 96.69 | 88.50 | 89.58 | 88.92 | qfq | 6,285,827 | 575,804,786 | -5.04% |
| 2026-01-23 | 83.14 | 95.96 | 83.14 | 94.33 | 93.64 | qfq | 6,988,629 | 627,938,104 | 13.58% |
| 2026-01-22 | 86.44 | 86.44 | 82.28 | 83.05 | 82.44 | qfq | 3,067,665 | 256,396,222 | -2.98% |
| 2026-01-21 | 79.86 | 87.75 | 79.74 | 85.60 | 84.97 | qfq | 5,666,030 | 481,193,210 | 5.80% |
| 2026-01-20 | 85.01 | 86.50 | 80.08 | 80.91 | 80.32 | qfq | 5,523,615 | 452,817,559 | -5.95% |
| 2026-01-19 | 85.00 | 86.79 | 82.46 | 86.03 | 85.40 | qfq | 5,023,699 | 427,566,039 | 1.40% |
| 2026-01-16 | 85.00 | 87.47 | 82.80 | 84.84 | 84.22 | qfq | 6,225,631 | 528,885,745 | -3.02% |
| 2026-01-15 | 76.71 | 89.45 | 75.88 | 87.48 | 86.84 | qfq | 10,435,439 | 886,053,291 | 13.14% |
| 2026-01-14 | 72.77 | 79.50 | 72.65 | 77.32 | 76.75 | qfq | 7,701,776 | 587,776,727 | 6.35% |
| 2026-01-13 | 73.70 | 76.68 | 72.22 | 72.70 | 72.17 | qfq | 6,831,376 | 509,175,030 | -0.70% |
| 2026-01-12 | 70.09 | 74.29 | 70.09 | 73.21 | 72.67 | qfq | 5,332,977 | 385,413,295 | 5.93% |
| 2026-01-09 | 70.19 | 72.28 | 68.98 | 69.11 | 68.60 | qfq | 3,428,818 | 240,220,289 | -1.69% |
| 2026-01-08 | 69.15 | 72.47 | 68.30 | 70.30 | 69.78 | qfq | 4,090,706 | 285,940,601 | -0.34% |
| 2026-01-07 | 68.15 | 71.56 | 67.80 | 70.54 | 70.02 | qfq | 5,221,330 | 365,159,635 | 3.39% |
| 2026-01-06 | 66.09 | 69.66 | 65.60 | 68.23 | 67.73 | qfq | 5,531,764 | 373,630,586 | 3.21% |
| 2026-01-05 | 61.06 | 66.49 | 60.39 | 66.11 | 65.62 | qfq | 5,901,427 | 378,922,826 | 9.36% |
| 2025-12-31 | 60.99 | 61.05 | 59.40 | 60.45 | 60.01 | qfq | 1,485,016 | 89,179,701 | -0.49% |
| 2025-12-30 | 59.54 | 61.36 | 59.42 | 60.75 | 60.30 | qfq | 1,406,475 | 85,139,264 | 0.71% |
| 2025-12-29 | 60.14 | 61.74 | 59.85 | 60.32 | 59.88 | qfq | 2,277,921 | 138,029,945 | 0.33% |
| 2025-12-26 | 59.50 | 61.43 | 59.50 | 60.12 | 59.68 | qfq | 2,036,949 | 122,874,156 | 0.37% |
| 2025-12-25 | 59.83 | 60.29 | 59.17 | 59.90 | 59.46 | qfq | 1,274,603 | 76,105,505 | -0.08% |
| 2025-12-24 | 58.10 | 60.09 | 58.06 | 59.95 | 59.51 | qfq | 1,737,231 | 103,193,801 | 2.22% |
| 2025-12-23 | 58.42 | 60.23 | 58.02 | 58.65 | 58.22 | qfq | 1,901,541 | 112,139,164 | 0.39% |
| 2025-12-22 | 57.65 | 58.99 | 57.21 | 58.42 | 57.99 | qfq | 1,552,784 | 90,523,783 | 1.78% |
| 2025-12-19 | 56.77 | 58.24 | 56.77 | 57.40 | 56.98 | qfq | 1,674,804 | 96,359,787 | 1.34% |
| 2025-12-18 | 57.80 | 58.15 | 56.54 | 56.64 | 56.22 | qfq | 1,283,946 | 73,423,110 | -2.21% |
| 2025-12-17 | 56.00 | 57.96 | 56.00 | 57.92 | 57.49 | qfq | 1,619,408 | 92,243,212 | 2.88% |
| 2025-12-16 | 57.60 | 57.60 | 55.41 | 56.30 | 55.89 | qfq | 2,051,244 | 115,404,300 | -2.34% |
| 2025-12-15 | 59.17 | 59.76 | 57.50 | 57.65 | 57.23 | qfq | 2,005,498 | 116,655,073 | -3.43% |
| 2025-12-12 | 59.68 | 60.53 | 58.60 | 59.70 | 59.26 | qfq | 1,822,251 | 108,036,708 | 0.30% |
| 2025-12-11 | 61.65 | 61.65 | 59.42 | 59.52 | 59.08 | qfq | 2,131,031 | 128,957,703 | -2.14% |
| 2025-12-10 | 60.85 | 61.64 | 59.53 | 60.82 | 60.37 | qfq | 1,517,146 | 91,869,439 | -0.15% |
| 2025-12-09 | 61.28 | 62.49 | 60.71 | 60.91 | 60.46 | qfq | 2,009,762 | 123,572,660 | -0.60% |
| 2025-12-08 | 58.92 | 62.57 | 58.64 | 61.28 | 60.83 | qfq | 4,875,582 | 299,475,568 | 5.13% |
| 2025-12-05 | 57.90 | 58.42 | 56.38 | 58.29 | 57.86 | qfq | 2,264,353 | 129,795,427 | 0.92% |
| 2025-12-04 | 57.50 | 57.99 | 56.58 | 57.76 | 57.34 | qfq | 1,509,063 | 86,527,430 | 0.79% |
| 2025-12-03 | 59.21 | 59.47 | 57.10 | 57.31 | 56.89 | qfq | 2,241,593 | 129,630,972 | -2.70% |
| 2025-12-02 | 60.58 | 61.50 | 58.88 | 58.90 | 58.47 | qfq | 1,909,616 | 113,580,806 | -2.79% |
| 2025-12-01 | 61.00 | 61.30 | 60.11 | 60.59 | 60.14 | qfq | 2,003,136 | 121,356,776 | -0.95% |
| 2025-11-28 | 59.85 | 61.29 | 59.23 | 61.17 | 60.72 | qfq | 2,579,887 | 156,035,983 | 2.02% |
| 2025-11-27 | 57.51 | 60.60 | 57.51 | 59.96 | 59.52 | qfq | 3,347,587 | 199,756,027 | 2.55% |
| 2025-11-26 | 60.19 | 60.30 | 58.42 | 58.47 | 58.04 | qfq | 2,652,896 | 157,064,502 | -2.86% |
| 2025-11-25 | 59.22 | 61.69 | 58.65 | 60.19 | 59.75 | qfq | 2,898,398 | 174,741,920 | 2.17% |
| 2025-11-24 | 59.02 | 60.60 | 57.20 | 58.91 | 58.48 | qfq | 2,654,560 | 156,823,537 | 1.50% |
| 2025-11-21 | 61.40 | 62.23 | 58.00 | 58.04 | 57.61 | qfq | 4,368,611 | 259,283,411 | -7.70% |
| 2025-11-20 | 62.10 | 64.50 | 62.01 | 62.88 | 62.42 | qfq | 4,431,286 | 280,391,998 | 0.48% |
| 2025-11-19 | 63.10 | 66.90 | 62.11 | 62.58 | 62.12 | qfq | 6,377,429 | 407,307,340 | -3.71% |
| 2025-11-18 | 62.88 | 67.44 | 62.10 | 64.99 | 64.51 | qfq | 8,705,878 | 566,653,550 | 6.56% |
| 2025-11-17 | 61.30 | 62.37 | 59.46 | 60.99 | 60.54 | qfq | 3,367,040 | 204,017,525 | -0.68% |
| 2025-11-14 | 60.00 | 62.99 | 59.30 | 61.41 | 60.96 | qfq | 4,396,383 | 271,189,456 | 1.42% |
| 2025-11-13 | 58.85 | 61.99 | 58.85 | 60.55 | 60.11 | qfq | 3,766,157 | 228,915,439 | 2.35% |
| 2025-11-12 | 59.11 | 60.60 | 58.59 | 59.16 | 58.73 | qfq | 2,126,346 | 125,936,322 | -0.20% |
| 2025-11-11 | 59.40 | 60.10 | 58.89 | 59.28 | 58.84 | qfq | 1,995,671 | 118,601,706 | 0.49% |
| 2025-11-10 | 60.90 | 61.40 | 58.53 | 58.99 | 58.56 | qfq | 2,203,021 | 130,986,428 | -2.42% |
| 2025-11-07 | 59.92 | 61.59 | 59.12 | 60.45 | 60.01 | qfq | 2,416,005 | 145,856,805 | 0.08% |
| 2025-11-06 | 60.00 | 61.68 | 59.81 | 60.40 | 59.96 | qfq | 1,861,197 | 112,809,806 | 0.99% |
| 2025-11-05 | 58.90 | 60.47 | 58.39 | 59.81 | 59.37 | qfq | 2,359,324 | 140,582,388 | 0.54% |
| 2025-11-04 | 61.37 | 61.86 | 58.81 | 59.49 | 59.05 | qfq | 3,093,908 | 185,291,236 | -3.06% |
| 2025-11-03 | 64.10 | 64.34 | 59.88 | 61.37 | 60.92 | qfq | 4,316,138 | 265,620,445 | -4.53% |
| 2025-10-31 | 65.48 | 67.87 | 64.19 | 64.28 | 63.81 | qfq | 4,394,410 | 290,860,948 | 0.11% |
| 2025-10-30 | 65.26 | 66.66 | 62.82 | 64.21 | 63.74 | qfq | 5,282,868 | 342,169,134 | -3.89% |
| 2025-10-29 | 65.55 | 68.00 | 64.85 | 66.81 | 66.32 | qfq | 5,213,632 | 344,896,770 | 1.23% |
| 2025-10-28 | 66.33 | 67.40 | 65.51 | 66.00 | 65.52 | qfq | 2,074,516 | 137,645,265 | -0.90% |
| 2025-10-27 | 67.54 | 68.56 | 65.54 | 66.60 | 66.11 | qfq | 2,709,619 | 180,850,569 | -0.31% |
| 2025-10-24 | 65.59 | 67.10 | 64.26 | 66.81 | 66.32 | qfq | 2,465,272 | 162,585,526 | 3.26% |
| 2025-10-23 | 64.39 | 64.86 | 63.32 | 64.70 | 64.22 | qfq | 1,699,791 | 109,000,041 | -0.37% |
| 2025-10-22 | 66.01 | 66.66 | 64.50 | 64.94 | 64.46 | qfq | 2,746,720 | 179,080,681 | -1.61% |
| 2025-10-21 | 66.10 | 66.85 | 65.01 | 66.00 | 65.52 | qfq | 2,769,292 | 182,382,375 | 1.10% |
| 2025-10-20 | 64.50 | 65.95 | 63.83 | 65.28 | 64.80 | qfq | 3,204,757 | 207,979,492 | 5.31% |
| 2025-10-17 | 64.50 | 65.80 | 61.96 | 61.99 | 61.53 | qfq | 2,886,085 | 182,419,905 | -4.34% |
| 2025-10-16 | 66.00 | 66.49 | 64.43 | 64.80 | 64.32 | qfq | 2,246,341 | 147,020,141 | -2.17% |
| 2025-10-15 | 64.53 | 66.98 | 64.53 | 66.24 | 65.75 | qfq | 2,354,045 | 155,600,317 | 2.65% |
| 2025-10-14 | 67.80 | 68.80 | 64.39 | 64.53 | 64.06 | qfq | 3,216,025 | 213,314,207 | -4.34% |
| 2025-10-13 | 63.15 | 67.89 | 63.11 | 67.46 | 66.96 | qfq | 3,556,346 | 237,347,792 | 0.75% |
| 2025-10-10 | 73.16 | 73.82 | 66.66 | 66.96 | 66.47 | qfq | 6,372,694 | 439,235,862 | -8.59% |
| 2025-10-09 | 76.99 | 78.50 | 73.00 | 73.25 | 72.71 | qfq | 4,683,166 | 354,783,722 | -3.63% |
| 2025-09-30 | 75.30 | 77.29 | 74.50 | 76.01 | 75.45 | qfq | 2,675,814 | 203,546,799 | -0.12% |
| 2025-09-29 | 73.45 | 76.60 | 73.41 | 76.10 | 75.24 | qfq | 4,350,588 | 327,230,911 | 4.39% |
| 2025-09-26 | 74.92 | 76.88 | 72.57 | 72.90 | 72.08 | qfq | 3,717,845 | 276,797,629 | -2.68% |
| 2025-09-25 | 77.23 | 77.23 | 74.70 | 74.91 | 74.07 | qfq | 4,047,414 | 305,918,483 | -3.09% |
| 2025-09-24 | 74.38 | 78.00 | 72.60 | 77.30 | 76.43 | qfq | 6,268,956 | 473,916,691 | 1.93% |
| 2025-09-23 | 74.15 | 77.68 | 73.11 | 75.84 | 74.99 | qfq | 6,001,520 | 453,406,476 | 2.28% |
| 2025-09-22 | 72.69 | 74.99 | 72.69 | 74.15 | 73.32 | qfq | 2,879,921 | 212,610,563 | 1.98% |
| 2025-09-19 | 73.49 | 75.10 | 72.36 | 72.71 | 71.89 | qfq | 3,555,138 | 261,906,057 | -1.02% |
| 2025-09-18 | 75.50 | 77.16 | 72.60 | 73.46 | 72.63 | qfq | 5,177,801 | 388,749,155 | -2.98% |
| 2025-09-17 | 74.43 | 77.38 | 72.35 | 75.72 | 74.87 | qfq | 4,645,252 | 349,497,488 | 1.19% |
| 2025-09-16 | 74.32 | 75.35 | 72.55 | 74.83 | 73.99 | qfq | 4,950,393 | 366,853,428 | 0.05% |
| 2025-09-15 | 76.79 | 78.48 | 74.41 | 74.79 | 73.95 | qfq | 4,877,519 | 373,191,170 | -2.77% |
| 2025-09-12 | 77.21 | 78.14 | 74.42 | 76.92 | 76.05 | qfq | 5,587,178 | 424,257,261 | -1.75% |
| 2025-09-11 | 74.00 | 79.19 | 74.00 | 78.29 | 77.41 | qfq | 6,759,377 | 520,460,477 | 3.26% |
| 2025-09-10 | 75.28 | 77.17 | 73.50 | 75.82 | 74.97 | qfq | 8,714,614 | 658,169,296 | -3.96% |
| 2025-09-09 | 74.56 | 81.80 | 74.56 | 78.95 | 78.06 | qfq | 10,267,994 | 796,271,659 | 5.55% |
| 2025-09-08 | 74.99 | 79.90 | 70.11 | 74.80 | 73.96 | qfq | 13,128,011 | 977,158,748 | 3.17% |
| 2025-09-05 | 63.29 | 73.18 | 62.87 | 72.50 | 71.68 | qfq | 11,542,130 | 803,642,452 | 14.23% |
| 2025-09-04 | 64.45 | 68.86 | 61.39 | 63.47 | 62.76 | qfq | 9,383,563 | 613,308,492 | -0.42% |
| 2025-09-03 | 66.00 | 66.84 | 63.49 | 63.74 | 63.02 | qfq | 6,002,609 | 389,796,029 | -2.15% |
| 2025-09-02 | 66.20 | 68.34 | 64.65 | 65.14 | 64.41 | qfq | 8,602,805 | 569,339,578 | -2.51% |
| 2025-09-01 | 62.45 | 67.51 | 61.73 | 66.82 | 66.07 | qfq | 11,809,590 | 769,501,107 | 6.74% |
| 2025-08-29 | 56.59 | 62.60 | 56.47 | 62.60 | 61.90 | qfq | 11,104,445 | 672,279,380 | 10.86% |
| 2025-08-28 | 56.51 | 57.45 | 54.08 | 56.47 | 55.83 | qfq | 5,428,789 | 302,530,368 | -0.07% |
| 2025-08-27 | 56.00 | 59.19 | 55.93 | 56.51 | 55.87 | qfq | 6,293,142 | 363,245,805 | 0.20% |
| 2025-08-26 | 57.30 | 57.30 | 56.22 | 56.40 | 55.76 | qfq | 3,218,962 | 181,980,425 | -1.67% |
| 2025-08-25 | 56.99 | 58.71 | 56.58 | 57.36 | 56.71 | qfq | 4,867,441 | 279,598,497 | 0.84% |
| 2025-08-22 | 56.22 | 57.13 | 55.92 | 56.88 | 56.24 | qfq | 3,824,540 | 216,304,490 | 1.03% |
| 2025-08-21 | 58.22 | 58.29 | 55.86 | 56.30 | 55.67 | qfq | 4,072,990 | 231,057,547 | -3.43% |
| 2025-08-20 | 58.80 | 58.87 | 56.21 | 58.30 | 57.64 | qfq | 4,356,251 | 250,553,489 | -0.97% |
| 2025-08-19 | 57.57 | 59.80 | 56.87 | 58.87 | 58.21 | qfq | 5,946,753 | 348,227,012 | 1.76% |
| 2025-08-18 | 55.96 | 58.20 | 55.60 | 57.85 | 57.20 | qfq | 5,435,045 | 309,794,410 | 3.27% |
| 2025-08-15 | 54.57 | 56.06 | 54.50 | 56.02 | 55.39 | qfq | 3,420,543 | 189,926,868 | 1.87% |
| 2025-08-14 | 56.19 | 57.82 | 54.99 | 54.99 | 54.37 | qfq | 4,752,323 | 267,841,915 | -2.67% |
| 2025-08-13 | 56.01 | 57.00 | 55.60 | 56.50 | 55.86 | qfq | 4,446,598 | 250,211,460 | 0.37% |
| 2025-08-12 | 54.95 | 57.16 | 53.56 | 56.29 | 55.66 | qfq | 6,407,309 | 352,936,601 | 2.57% |
| 2025-08-11 | 53.50 | 55.15 | 53.50 | 54.88 | 54.26 | qfq | 4,374,056 | 238,166,889 | 1.57% |
| 2025-08-08 | 55.48 | 56.32 | 53.88 | 54.03 | 53.42 | qfq | 6,577,450 | 362,310,792 | 1.35% |
| 2025-08-07 | 54.47 | 54.49 | 52.84 | 53.31 | 52.71 | qfq | 4,040,285 | 215,963,534 | -2.18% |
| 2025-08-06 | 53.80 | 55.13 | 53.45 | 54.50 | 53.89 | qfq | 3,708,574 | 201,320,033 | 0.89% |
| 2025-08-05 | 55.00 | 55.93 | 53.75 | 54.02 | 53.41 | qfq | 3,493,626 | 190,006,598 | -1.39% |
| 2025-08-04 | 53.31 | 55.10 | 53.11 | 54.78 | 54.16 | qfq | 3,674,740 | 200,114,109 | 2.64% |
| 2025-08-01 | 52.88 | 54.28 | 52.83 | 53.37 | 52.77 | qfq | 2,667,563 | 142,709,246 | 0.58% |
| 2025-07-31 | 54.47 | 54.47 | 52.88 | 53.06 | 52.46 | qfq | 4,173,745 | 223,665,952 | -1.23% |
| 2025-07-30 | 56.60 | 56.62 | 53.19 | 53.72 | 53.12 | qfq | 7,087,819 | 385,180,313 | -5.56% |
| 2025-07-29 | 55.00 | 57.73 | 54.83 | 56.88 | 56.24 | qfq | 6,244,812 | 352,956,267 | 2.41% |
| 2025-07-28 | 55.81 | 58.50 | 55.38 | 55.54 | 54.91 | qfq | 7,635,452 | 432,706,607 | -0.04% |
| 2025-07-25 | 56.32 | 56.79 | 55.35 | 55.56 | 54.93 | qfq | 5,120,213 | 286,227,943 | -1.49% |
| 2025-07-24 | 56.11 | 57.13 | 55.55 | 56.40 | 55.76 | qfq | 6,655,778 | 373,536,625 | 0.36% |
| 2025-07-23 | 56.80 | 58.10 | 55.18 | 56.20 | 55.57 | qfq | 7,682,963 | 434,630,749 | -3.07% |
| 2025-07-22 | 50.25 | 60.25 | 50.25 | 57.98 | 57.33 | qfq | 16,666,924 | 943,657,922 | 15.48% |
| 2025-07-21 | 49.28 | 50.38 | 49.26 | 50.21 | 49.64 | qfq | 3,355,838 | 167,794,937 | 1.95% |
| 2025-07-18 | 49.20 | 50.13 | 48.83 | 49.25 | 48.70 | qfq | 2,978,688 | 147,307,730 | -0.02% |
| 2025-07-17 | 48.00 | 49.56 | 47.63 | 49.26 | 48.71 | qfq | 3,491,933 | 170,982,530 | 2.56% |
| 2025-07-16 | 47.71 | 48.93 | 47.67 | 48.03 | 47.49 | qfq | 2,410,321 | 116,229,358 | 0.50% |
| 2025-07-15 | 48.24 | 48.54 | 47.22 | 47.79 | 47.25 | qfq | 1,938,190 | 92,847,782 | -0.64% |
| 2025-07-14 | 47.80 | 48.34 | 47.33 | 48.10 | 47.56 | qfq | 2,001,826 | 95,970,263 | 0.46% |
| 2025-07-11 | 47.31 | 48.29 | 47.04 | 47.88 | 47.34 | qfq | 2,090,508 | 99,923,790 | 0.63% |
| 2025-07-10 | 48.38 | 48.60 | 47.25 | 47.58 | 47.04 | qfq | 3,830,358 | 182,907,108 | -2.30% |
| 2025-07-09 | 49.42 | 50.29 | 48.40 | 48.70 | 48.15 | qfq | 3,265,187 | 160,958,709 | -1.32% |
| 2025-07-08 | 49.05 | 49.90 | 48.85 | 49.35 | 48.79 | qfq | 2,824,086 | 139,669,512 | 0.35% |
| 2025-07-07 | 50.15 | 50.60 | 48.90 | 49.18 | 48.63 | qfq | 3,086,740 | 152,798,737 | -2.32% |
| 2025-07-04 | 52.00 | 52.25 | 50.23 | 50.35 | 49.78 | qfq | 4,235,119 | 215,082,526 | -4.35% |
| 2025-07-03 | 50.56 | 53.79 | 48.70 | 52.64 | 52.05 | qfq | 7,972,148 | 410,412,015 | 4.24% |
| 2025-07-02 | 51.02 | 52.28 | 50.18 | 50.50 | 49.93 | qfq | 3,674,733 | 187,444,692 | -2.51% |
| 2025-07-01 | 52.10 | 53.00 | 50.07 | 51.80 | 51.22 | qfq | 5,064,102 | 260,433,035 | 0.35% |
| 2025-06-30 | 51.02 | 51.78 | 50.20 | 51.62 | 51.04 | qfq | 4,491,408 | 229,981,559 | 1.22% |
| 2025-06-27 | 53.75 | 55.55 | 50.90 | 51.00 | 50.43 | qfq | 7,345,787 | 386,279,994 | -5.15% |
| 2025-06-26 | 52.78 | 55.63 | 52.78 | 53.77 | 53.16 | qfq | 5,401,013 | 294,397,622 | -0.48% |
| 2025-06-25 | 54.23 | 56.38 | 52.98 | 54.03 | 53.42 | qfq | 9,468,790 | 515,679,289 | 0.06% |
| 2025-06-24 | 49.77 | 54.55 | 49.46 | 54.00 | 53.39 | qfq | 8,608,015 | 445,207,148 | 9.58% |
| 2025-06-23 | 47.60 | 49.75 | 47.38 | 49.28 | 48.73 | qfq | 5,805,491 | 283,846,658 | 2.69% |
| 2025-06-20 | 47.44 | 50.28 | 47.44 | 47.99 | 47.45 | qfq | 6,569,038 | 322,009,811 | -0.02% |
| 2025-06-19 | 52.33 | 54.94 | 47.47 | 48.00 | 47.46 | qfq | 11,942,077 | 604,324,424 | -6.61% |
| 2025-06-18 | 50.30 | 51.40 | 49.12 | 51.40 | 50.82 | qfq | 5,035,650 | 252,563,164 | 1.78% |
| 2025-06-17 | 47.51 | 51.30 | 47.23 | 50.50 | 49.93 | qfq | 7,597,397 | 375,997,367 | 6.25% |
| 2025-06-16 | 47.95 | 48.96 | 47.20 | 47.53 | 46.99 | qfq | 3,168,606 | 151,534,083 | -2.24% |
| 2025-06-13 | 47.96 | 49.79 | 47.38 | 48.62 | 48.07 | qfq | 5,218,318 | 252,994,000 | 1.38% |
| 2025-06-12 | 45.93 | 48.58 | 45.50 | 47.96 | 47.42 | qfq | 5,127,562 | 243,506,838 | 4.26% |
| 2025-06-11 | 46.80 | 48.60 | 45.93 | 46.00 | 45.48 | qfq | 3,999,749 | 186,976,304 | -1.22% |
| 2025-06-10 | 48.70 | 49.00 | 46.53 | 46.57 | 46.05 | qfq | 4,915,650 | 232,850,667 | -3.98% |
| 2025-06-09 | 47.20 | 50.01 | 47.20 | 48.50 | 47.95 | qfq | 6,249,593 | 305,819,625 | 2.75% |
| 2025-06-06 | 47.00 | 49.22 | 46.52 | 47.20 | 46.67 | qfq | 7,096,022 | 341,316,052 | 0.21% |
| 2025-06-05 | 46.10 | 47.60 | 45.44 | 47.10 | 46.57 | qfq | 5,478,939 | 255,216,455 | 1.66% |
| 2025-06-04 | 46.49 | 48.00 | 46.00 | 46.33 | 45.81 | qfq | 9,100,658 | 426,608,654 | 5.08% |
| 2025-06-03 | 41.38 | 44.50 | 41.05 | 44.09 | 43.59 | qfq | 5,531,635 | 240,293,156 | 5.88% |
| 2025-05-30 | 42.98 | 43.25 | 41.38 | 41.64 | 41.17 | qfq | 3,110,033 | 130,017,586 | -2.80% |
| 2025-05-29 | 43.34 | 44.84 | 42.31 | 42.84 | 42.36 | qfq | 7,926,883 | 347,094,519 | 1.81% |
| 2025-05-28 | 39.37 | 42.69 | 39.30 | 42.08 | 41.61 | qfq | 5,338,754 | 220,972,978 | 6.40% |
| 2025-05-27 | 38.90 | 39.73 | 38.81 | 39.55 | 39.10 | qfq | 1,376,128 | 54,116,479 | 0.97% |
| 2025-05-26 | 39.15 | 39.26 | 38.51 | 39.17 | 38.73 | qfq | 993,217 | 38,668,175 | -0.18% |
| 2025-05-23 | 39.61 | 40.27 | 39.18 | 39.24 | 38.50 | qfq | 1,288,864 | 51,195,395 | -1.16% |
| 2025-05-22 | 40.92 | 41.10 | 39.60 | 39.70 | 38.95 | qfq | 2,342,271 | 94,200,168 | -2.96% |
| 2025-05-21 | 40.11 | 41.64 | 39.92 | 40.91 | 40.14 | qfq | 3,077,863 | 125,896,724 | 2.12% |
| 2025-05-20 | 39.83 | 40.56 | 39.57 | 40.06 | 39.31 | qfq | 1,542,049 | 61,813,815 | 0.58% |
| 2025-05-19 | 40.17 | 40.32 | 39.20 | 39.83 | 39.08 | qfq | 2,744,502 | 108,692,432 | -3.14% |
| 2025-05-16 | 41.08 | 41.63 | 40.81 | 41.12 | 40.35 | qfq | 1,275,935 | 52,728,120 | 0.10% |
| 2025-05-15 | 42.06 | 42.06 | 41.02 | 41.08 | 40.31 | qfq | 1,626,034 | 67,155,146 | -2.31% |
| 2025-05-14 | 42.78 | 42.78 | 41.60 | 42.05 | 41.26 | qfq | 1,634,653 | 68,746,397 | -0.45% |
| 2025-05-13 | 43.00 | 43.16 | 42.06 | 42.24 | 41.45 | qfq | 1,598,136 | 68,062,194 | -0.98% |
| 2025-05-12 | 42.80 | 43.30 | 42.53 | 42.66 | 41.86 | qfq | 2,110,303 | 90,308,873 | 1.28% |
| 2025-05-09 | 42.75 | 42.89 | 41.56 | 42.12 | 41.33 | qfq | 1,801,157 | 75,702,774 | -1.57% |
| 2025-05-08 | 41.69 | 43.14 | 41.69 | 42.79 | 41.98 | qfq | 2,558,374 | 109,206,760 | 2.47% |
| 2025-05-07 | 42.03 | 42.79 | 41.27 | 41.76 | 40.97 | qfq | 2,611,360 | 109,859,470 | 0.26% |
| 2025-05-06 | 41.44 | 41.80 | 41.05 | 41.65 | 40.87 | qfq | 2,782,918 | 115,504,062 | 0.77% |
| 2025-04-30 | 40.40 | 41.79 | 40.08 | 41.33 | 40.55 | qfq | 3,055,676 | 125,273,007 | 5.41% |
| 2025-04-29 | 38.80 | 39.55 | 38.38 | 39.21 | 38.47 | qfq | 1,006,840 | 39,490,447 | 0.75% |
| 2025-04-28 | 39.70 | 39.70 | 38.83 | 38.92 | 38.19 | qfq | 1,113,426 | 43,621,081 | -2.04% |
| 2025-04-25 | 39.65 | 40.00 | 39.09 | 39.73 | 38.98 | qfq | 1,172,897 | 46,464,122 | 0.20% |
| 2025-04-24 | 40.14 | 40.60 | 39.37 | 39.65 | 38.90 | qfq | 1,630,278 | 65,093,671 | -1.78% |
| 2025-04-23 | 40.22 | 40.65 | 39.99 | 40.37 | 39.61 | qfq | 1,586,064 | 63,949,448 | 1.46% |
| 2025-04-22 | 39.75 | 40.14 | 39.20 | 39.79 | 39.04 | qfq | 1,450,190 | 57,523,792 | 0.25% |
| 2025-04-21 | 38.68 | 39.78 | 38.52 | 39.69 | 38.94 | qfq | 1,588,393 | 62,377,385 | 1.90% |
| 2025-04-18 | 39.38 | 40.10 | 38.26 | 38.95 | 38.22 | qfq | 2,647,519 | 102,908,774 | -3.09% |
| 2025-04-17 | 39.63 | 40.65 | 39.55 | 40.19 | 39.43 | qfq | 1,153,592 | 46,442,130 | 0.63% |
| 2025-04-16 | 40.32 | 40.64 | 39.20 | 39.94 | 39.19 | qfq | 1,841,140 | 73,629,303 | -2.04% |
| 2025-04-15 | 40.39 | 41.76 | 40.39 | 40.77 | 40.00 | qfq | 2,006,360 | 82,394,040 | 0.42% |
| 2025-04-14 | 40.50 | 41.00 | 40.03 | 40.60 | 39.84 | qfq | 2,016,816 | 81,886,802 | 2.53% |
| 2025-04-11 | 37.97 | 39.77 | 37.70 | 39.60 | 38.85 | qfq | 2,596,236 | 101,493,471 | 3.21% |
| 2025-04-10 | 38.78 | 39.71 | 38.20 | 38.37 | 37.65 | qfq | 3,005,385 | 117,182,876 | 2.73% |
| 2025-04-09 | 35.11 | 37.64 | 33.50 | 37.35 | 36.65 | qfq | 3,428,751 | 123,024,415 | 2.19% |
| 2025-04-08 | 35.99 | 38.20 | 35.40 | 36.55 | 35.86 | qfq | 3,325,865 | 122,101,496 | 2.38% |
| 2025-04-07 | 41.08 | 41.17 | 35.24 | 35.70 | 35.03 | qfq | 5,029,496 | 190,306,568 | -18.96% |
| 2025-04-03 | 43.70 | 44.84 | 43.37 | 44.05 | 43.22 | qfq | 1,953,301 | 85,936,815 | -1.14% |
| 2025-04-02 | 44.46 | 45.08 | 44.03 | 44.56 | 43.72 | qfq | 1,330,658 | 59,334,329 | 0.47% |
| 2025-04-01 | 44.40 | 44.86 | 44.27 | 44.35 | 43.52 | qfq | 1,313,899 | 58,557,014 | 0.23% |
| 2025-03-31 | 44.21 | 44.29 | 43.11 | 44.25 | 43.42 | qfq | 1,656,355 | 72,456,702 | -0.29% |
| 2025-03-28 | 45.01 | 45.24 | 44.00 | 44.38 | 43.54 | qfq | 1,697,883 | 75,604,859 | -1.31% |
| 2025-03-27 | 44.50 | 45.66 | 44.08 | 44.97 | 44.12 | qfq | 2,058,147 | 92,691,742 | 0.47% |
| 2025-03-26 | 44.30 | 45.15 | 44.10 | 44.76 | 43.92 | qfq | 2,045,306 | 91,541,602 | 0.99% |
| 2025-03-25 | 44.38 | 45.29 | 44.00 | 44.32 | 43.49 | qfq | 2,338,376 | 104,603,229 | -0.11% |
| 2025-03-24 | 44.80 | 44.96 | 43.27 | 44.37 | 43.53 | qfq | 2,461,817 | 108,397,229 | -0.76% |
| 2025-03-21 | 46.49 | 46.65 | 44.52 | 44.71 | 43.87 | qfq | 3,994,211 | 181,337,974 | -4.18% |
| 2025-03-20 | 46.92 | 47.49 | 46.48 | 46.66 | 45.78 | qfq | 2,488,341 | 116,579,258 | -1.06% |
| 2025-03-19 | 48.40 | 48.49 | 46.50 | 47.16 | 46.27 | qfq | 4,123,679 | 194,453,436 | -3.14% |
| 2025-03-18 | 48.60 | 49.64 | 48.30 | 48.69 | 47.77 | qfq | 3,904,156 | 191,254,000 | 0.39% |
| 2025-03-17 | 48.29 | 48.66 | 47.37 | 48.50 | 47.59 | qfq | 3,483,844 | 167,978,436 | 1.00% |
| 2025-03-14 | 47.03 | 48.10 | 46.80 | 48.02 | 47.12 | qfq | 3,268,449 | 155,908,222 | 1.24% |
| 2025-03-13 | 47.91 | 48.28 | 46.50 | 47.43 | 46.54 | qfq | 3,757,932 | 177,988,186 | -0.96% |
| 2025-03-12 | 48.46 | 48.66 | 47.89 | 47.89 | 46.99 | qfq | 3,383,971 | 163,258,880 | -0.95% |
| 2025-03-11 | 49.10 | 49.58 | 47.43 | 48.35 | 47.44 | qfq | 6,949,082 | 335,561,549 | -3.65% |
| 2025-03-10 | 49.38 | 50.80 | 49.08 | 50.18 | 49.24 | qfq | 5,128,112 | 256,495,484 | 1.78% |
| 2025-03-07 | 51.12 | 51.70 | 49.01 | 49.30 | 48.37 | qfq | 6,155,905 | 307,212,323 | -4.36% |
| 2025-03-06 | 49.60 | 53.07 | 49.32 | 51.55 | 50.58 | qfq | 7,935,163 | 407,119,911 | 3.08% |
| 2025-03-05 | 49.30 | 50.01 | 47.66 | 50.01 | 49.07 | qfq | 7,947,556 | 385,236,382 | 0.04% |
| 2025-03-04 | 51.25 | 51.40 | 47.95 | 49.99 | 49.05 | qfq | 10,735,273 | 528,788,473 | -6.39% |
| 2025-03-03 | 47.50 | 54.08 | 46.50 | 53.40 | 52.40 | qfq | 15,467,580 | 786,430,428 | 16.37% |
| 2025-02-28 | 46.60 | 49.39 | 45.60 | 45.89 | 45.03 | qfq | 8,843,202 | 418,059,752 | -1.52% |
| 2025-02-27 | 45.19 | 48.60 | 45.19 | 46.60 | 45.72 | qfq | 7,406,242 | 346,580,264 | 3.19% |
| 2025-02-26 | 44.14 | 45.41 | 43.92 | 45.16 | 44.31 | qfq | 3,943,868 | 176,838,935 | 2.64% |
| 2025-02-25 | 44.11 | 44.88 | 43.95 | 44.00 | 43.17 | qfq | 3,681,863 | 163,349,281 | -2.18% |
| 2025-02-24 | 43.73 | 45.00 | 43.30 | 44.98 | 44.13 | qfq | 5,139,071 | 228,311,086 | 2.86% |
| 2025-02-21 | 42.38 | 44.15 | 42.31 | 43.73 | 42.91 | qfq | 5,184,772 | 225,315,688 | 3.45% |
| 2025-02-20 | 42.44 | 42.49 | 41.78 | 42.27 | 41.47 | qfq | 3,305,578 | 139,604,340 | 0.50% |
| 2025-02-19 | 41.18 | 42.24 | 40.81 | 42.06 | 41.27 | qfq | 3,455,420 | 144,460,576 | 1.74% |
| 2025-02-18 | 41.04 | 42.50 | 41.01 | 41.34 | 40.56 | qfq | 4,372,826 | 182,812,056 | 0.73% |
| 2025-02-17 | 42.40 | 42.45 | 40.57 | 41.04 | 40.27 | qfq | 3,280,345 | 135,663,488 | -0.63% |
| 2025-02-14 | 40.48 | 42.31 | 40.40 | 41.30 | 40.52 | qfq | 3,379,717 | 140,402,377 | 1.72% |
| 2025-02-13 | 40.77 | 41.66 | 40.41 | 40.60 | 39.84 | qfq | 3,453,175 | 141,722,201 | -0.42% |
| 2025-02-12 | 40.18 | 41.30 | 39.92 | 40.77 | 40.00 | qfq | 2,877,410 | 117,051,944 | 1.47% |
| 2025-02-11 | 40.65 | 40.70 | 39.88 | 40.18 | 39.42 | qfq | 1,836,086 | 73,673,894 | -0.99% |
| 2025-02-10 | 40.55 | 41.18 | 40.22 | 40.58 | 39.82 | qfq | 2,770,421 | 112,767,932 | 0.00% |
| 2025-02-07 | 40.55 | 40.59 | 39.80 | 40.58 | 39.82 | qfq | 4,423,318 | 177,742,845 | 0.69% |
| 2025-02-06 | 39.01 | 40.58 | 38.62 | 40.30 | 39.54 | qfq | 3,182,320 | 126,961,969 | 4.05% |
| 2025-02-05 | 39.53 | 39.86 | 38.58 | 38.73 | 38.00 | qfq | 2,240,059 | 87,414,459 | -2.05% |
| 2025-01-27 | 40.09 | 40.09 | 39.21 | 39.54 | 38.80 | qfq | 2,326,030 | 92,313,752 | -0.58% |
| 2025-01-24 | 38.80 | 39.85 | 37.98 | 39.77 | 39.02 | qfq | 3,324,742 | 129,679,736 | -0.53% |
| 2025-01-23 | 38.88 | 40.08 | 38.88 | 39.98 | 39.23 | qfq | 2,699,435 | 106,569,509 | 3.17% |
| 2025-01-22 | 38.66 | 39.20 | 38.20 | 38.75 | 38.02 | qfq | 1,395,488 | 54,018,404 | 0.00% |
| 2025-01-21 | 38.81 | 38.85 | 37.91 | 38.75 | 38.02 | qfq | 1,211,541 | 46,473,469 | 0.65% |
| 2025-01-20 | 38.11 | 38.77 | 38.03 | 38.50 | 37.78 | qfq | 1,237,214 | 47,628,212 | 1.72% |
| 2025-01-17 | 37.70 | 37.97 | 37.32 | 37.85 | 37.14 | qfq | 965,725 | 36,364,410 | 0.26% |
| 2025-01-16 | 38.30 | 38.78 | 37.38 | 37.75 | 37.04 | qfq | 1,435,148 | 54,525,699 | -1.44% |
| 2025-01-15 | 38.21 | 38.59 | 37.76 | 38.30 | 37.58 | qfq | 1,101,189 | 42,036,963 | 0.16% |
| 2025-01-14 | 36.45 | 38.24 | 36.45 | 38.24 | 37.52 | qfq | 1,475,909 | 55,628,738 | 4.37% |
| 2025-01-13 | 36.05 | 36.96 | 35.91 | 36.64 | 35.95 | qfq | 846,608 | 30,841,924 | 0.14% |
| 2025-01-10 | 37.18 | 38.05 | 36.59 | 36.59 | 35.90 | qfq | 1,359,488 | 50,750,970 | -1.53% |
| 2025-01-09 | 37.48 | 37.78 | 37.07 | 37.16 | 36.46 | qfq | 972,903 | 36,312,252 | -1.01% |
| 2025-01-08 | 36.58 | 37.84 | 36.00 | 37.54 | 36.83 | qfq | 1,832,000 | 67,887,691 | 2.46% |
| 2025-01-07 | 36.03 | 36.80 | 35.55 | 36.64 | 35.95 | qfq | 778,602 | 28,141,983 | 1.52% |
| 2025-01-06 | 35.53 | 36.33 | 34.52 | 36.09 | 35.41 | qfq | 1,009,580 | 36,041,159 | 1.06% |
| 2025-01-03 | 36.64 | 37.19 | 35.68 | 35.71 | 35.04 | qfq | 1,143,112 | 41,627,913 | -2.43% |
| 2025-01-02 | 37.88 | 37.94 | 36.32 | 36.60 | 35.91 | qfq | 1,822,596 | 67,702,268 | -3.53% |
| 2024-12-31 | 40.00 | 40.00 | 37.83 | 37.94 | 37.23 | qfq | 1,608,366 | 62,284,274 | -4.46% |
| 2024-12-30 | 38.82 | 40.40 | 38.61 | 39.71 | 38.96 | qfq | 2,591,495 | 103,336,675 | 1.90% |
| 2024-12-27 | 38.68 | 39.66 | 38.48 | 38.97 | 38.24 | qfq | 1,441,043 | 56,385,735 | 0.80% |
| 2024-12-26 | 38.11 | 38.98 | 38.07 | 38.66 | 37.93 | qfq | 1,187,019 | 45,963,540 | 0.44% |
| 2024-12-25 | 39.41 | 39.77 | 37.83 | 38.49 | 37.77 | qfq | 1,647,287 | 63,284,769 | -2.14% |
| 2024-12-24 | 39.50 | 40.50 | 38.82 | 39.33 | 38.59 | qfq | 1,697,352 | 66,745,851 | -0.63% |
| 2024-12-23 | 40.21 | 40.42 | 39.56 | 39.58 | 38.84 | qfq | 1,441,628 | 57,571,258 | -1.69% |
| 2024-12-20 | 39.90 | 40.95 | 39.60 | 40.26 | 39.50 | qfq | 1,287,816 | 51,832,849 | 1.18% |
| 2024-12-19 | 38.73 | 39.86 | 38.66 | 39.79 | 39.04 | qfq | 1,285,064 | 50,514,796 | 0.71% |
| 2024-12-18 | 39.80 | 39.92 | 39.12 | 39.51 | 38.77 | qfq | 973,337 | 38,454,594 | 0.38% |
| 2024-12-17 | 40.50 | 40.78 | 39.30 | 39.36 | 38.62 | qfq | 1,427,360 | 57,076,248 | -2.81% |
| 2024-12-16 | 41.23 | 41.25 | 40.30 | 40.50 | 39.74 | qfq | 1,399,734 | 57,051,458 | -1.82% |
| 2024-12-13 | 42.59 | 42.59 | 41.24 | 41.25 | 40.47 | qfq | 2,005,153 | 83,464,798 | -3.21% |
| 2024-12-12 | 42.78 | 42.92 | 41.95 | 42.62 | 41.82 | qfq | 1,825,217 | 77,571,259 | -0.47% |
| 2024-12-11 | 43.10 | 43.15 | 42.31 | 42.82 | 42.01 | qfq | 2,010,301 | 85,689,415 | 0.00% |
| 2024-12-10 | 44.08 | 44.48 | 42.77 | 42.82 | 42.01 | qfq | 3,508,134 | 152,841,887 | -0.53% |
| 2024-12-09 | 42.28 | 43.77 | 42.02 | 43.05 | 42.24 | qfq | 2,301,203 | 98,823,590 | 1.65% |
| 2024-12-06 | 42.65 | 42.65 | 41.37 | 42.35 | 41.55 | qfq | 1,811,384 | 76,140,033 | 0.76% |
| 2024-12-05 | 41.25 | 42.33 | 41.05 | 42.03 | 41.24 | qfq | 1,622,218 | 67,724,934 | 1.92% |
| 2024-12-04 | 42.05 | 42.48 | 40.90 | 41.24 | 40.46 | qfq | 1,810,196 | 75,308,709 | -2.30% |
| 2024-12-03 | 43.00 | 43.00 | 42.05 | 42.21 | 41.42 | qfq | 1,723,284 | 73,125,991 | -1.01% |
| 2024-12-02 | 41.97 | 43.19 | 41.50 | 42.64 | 41.84 | qfq | 2,821,587 | 120,003,022 | 1.60% |
| 2024-11-29 | 41.41 | 42.48 | 40.50 | 41.97 | 41.18 | qfq | 2,771,584 | 115,355,286 | 1.43% |
| 2024-11-28 | 41.90 | 42.09 | 40.88 | 41.38 | 40.60 | qfq | 1,847,143 | 76,671,113 | -1.15% |
| 2024-11-27 | 41.62 | 41.86 | 39.89 | 41.86 | 41.07 | qfq | 2,098,855 | 85,742,692 | 0.77% |
| 2024-11-26 | 43.85 | 43.85 | 41.32 | 41.54 | 40.76 | qfq | 2,771,384 | 117,376,876 | -5.03% |
| 2024-11-25 | 43.58 | 43.98 | 42.60 | 43.74 | 42.92 | qfq | 2,621,176 | 113,731,837 | 1.25% |
| 2024-11-22 | 45.00 | 45.26 | 42.80 | 43.20 | 42.39 | qfq | 3,490,042 | 153,452,249 | -3.14% |
| 2024-11-21 | 45.21 | 46.27 | 44.06 | 44.60 | 43.76 | qfq | 3,832,210 | 173,761,068 | -1.48% |
| 2024-11-20 | 45.00 | 45.79 | 44.38 | 45.27 | 44.42 | qfq | 4,718,229 | 212,796,621 | 2.26% |
| 2024-11-19 | 43.91 | 44.50 | 42.05 | 44.27 | 43.44 | qfq | 3,168,079 | 136,772,183 | 2.71% |
| 2024-11-18 | 43.92 | 44.58 | 42.48 | 43.10 | 42.29 | qfq | 3,503,852 | 153,153,618 | 0.09% |
| 2024-11-15 | 44.56 | 45.00 | 43.06 | 43.06 | 42.25 | qfq | 3,479,158 | 152,926,287 | -3.80% |
| 2024-11-14 | 47.39 | 47.66 | 44.52 | 44.76 | 43.92 | qfq | 4,900,195 | 225,939,393 | -3.33% |
| 2024-11-13 | 45.00 | 46.58 | 43.68 | 46.30 | 45.43 | qfq | 5,967,876 | 269,571,109 | 2.91% |
| 2024-11-12 | 49.00 | 49.08 | 44.54 | 44.99 | 44.14 | qfq | 7,930,644 | 367,495,990 | -6.08% |
| 2024-11-11 | 41.75 | 49.56 | 41.69 | 47.90 | 47.00 | qfq | 10,110,055 | 465,122,269 | 14.81% |
| 2024-11-08 | 43.24 | 43.24 | 41.52 | 41.72 | 40.93 | qfq | 4,177,173 | 176,974,777 | -1.00% |
| 2024-11-07 | 41.97 | 42.55 | 41.13 | 42.14 | 41.35 | qfq | 4,231,083 | 177,475,138 | 1.79% |
| 2024-11-06 | 40.60 | 42.31 | 40.40 | 41.40 | 40.62 | qfq | 4,644,171 | 192,775,235 | 2.68% |
| 2024-11-05 | 38.88 | 40.50 | 38.61 | 40.32 | 39.56 | qfq | 3,739,102 | 148,643,728 | 3.81% |
| 2024-11-04 | 38.54 | 39.39 | 38.24 | 38.84 | 38.11 | qfq | 1,914,930 | 74,522,857 | 1.54% |
| 2024-11-01 | 39.62 | 40.20 | 38.22 | 38.25 | 37.53 | qfq | 2,830,927 | 110,420,024 | -4.80% |
| 2024-10-31 | 41.51 | 41.79 | 39.82 | 40.18 | 39.42 | qfq | 4,161,347 | 167,932,256 | -2.14% |
| 2024-10-30 | 41.28 | 41.50 | 40.24 | 41.06 | 40.29 | qfq | 3,136,723 | 128,241,542 | -0.51% |
| 2024-10-29 | 40.01 | 42.94 | 39.77 | 41.27 | 40.49 | qfq | 5,641,870 | 232,376,473 | 3.17% |
| 2024-10-28 | 39.39 | 40.00 | 38.55 | 40.00 | 39.25 | qfq | 4,648,022 | 183,632,008 | 1.68% |
| 2024-10-25 | 38.50 | 40.80 | 36.08 | 39.34 | 38.60 | qfq | 8,477,595 | 323,999,184 | 2.05% |
| 2024-10-24 | 39.91 | 40.22 | 38.48 | 38.55 | 37.82 | qfq | 2,523,170 | 98,485,169 | -3.53% |
| 2024-10-23 | 38.25 | 40.00 | 37.92 | 39.96 | 39.21 | qfq | 3,721,169 | 145,516,949 | 4.83% |
| 2024-10-22 | 38.07 | 38.20 | 36.94 | 38.12 | 37.40 | qfq | 2,831,896 | 106,535,518 | -0.55% |
| 2024-10-21 | 39.14 | 39.49 | 37.99 | 38.33 | 37.61 | qfq | 4,855,330 | 186,916,209 | 0.89% |
| 2024-10-18 | 36.56 | 38.92 | 36.56 | 37.99 | 37.28 | qfq | 2,611,697 | 98,364,940 | 3.51% |
| 2024-10-17 | 36.90 | 37.80 | 36.70 | 36.70 | 36.01 | qfq | 1,637,409 | 60,957,284 | -0.27% |
| 2024-10-16 | 38.07 | 38.07 | 36.58 | 36.80 | 36.11 | qfq | 2,021,634 | 75,049,143 | -3.49% |
| 2024-10-15 | 39.00 | 39.50 | 38.03 | 38.13 | 37.41 | qfq | 2,313,338 | 89,829,305 | -2.58% |
| 2024-10-14 | 38.12 | 39.39 | 37.66 | 39.14 | 38.40 | qfq | 1,907,143 | 73,246,178 | 3.96% |
| 2024-10-11 | 40.27 | 40.27 | 37.08 | 37.65 | 36.94 | qfq | 2,124,857 | 81,551,992 | -6.51% |
| 2024-10-10 | 42.04 | 43.31 | 40.18 | 40.27 | 39.51 | qfq | 2,857,310 | 118,480,675 | -4.26% |
| 2024-10-09 | 44.51 | 45.24 | 41.58 | 42.06 | 41.27 | qfq | 4,211,401 | 183,604,773 | -11.75% |
| 2024-10-08 | 49.18 | 49.20 | 42.03 | 47.66 | 46.76 | qfq | 7,026,673 | 317,627,370 | 13.40% |
| 2024-09-30 | 38.50 | 42.50 | 37.88 | 42.03 | 41.24 | qfq | 3,823,555 | 153,673,880 | 13.14% |
| 2024-09-27 | 35.19 | 37.88 | 35.12 | 37.15 | 36.45 | qfq | 1,651,449 | 60,222,421 | 5.81% |
| 2024-09-26 | 34.97 | 35.17 | 34.00 | 35.11 | 34.45 | qfq | 1,946,483 | 67,173,921 | 0.63% |
| 2024-09-25 | 36.06 | 36.49 | 34.84 | 34.89 | 34.23 | qfq | 1,809,330 | 64,306,475 | -1.86% |
| 2024-09-24 | 34.91 | 35.60 | 34.48 | 35.55 | 34.88 | qfq | 1,501,720 | 52,623,513 | 1.69% |
| 2024-09-23 | 33.59 | 34.99 | 33.29 | 34.96 | 34.30 | qfq | 1,026,241 | 35,128,880 | 3.37% |
| 2024-09-20 | 33.60 | 34.00 | 32.90 | 33.82 | 33.18 | qfq | 855,894 | 28,664,746 | 0.65% |
| 2024-09-19 | 33.36 | 33.90 | 33.17 | 33.60 | 32.97 | qfq | 999,349 | 33,566,415 | -0.24% |
| 2024-09-18 | 32.80 | 33.68 | 32.76 | 33.68 | 33.05 | qfq | 806,921 | 26,794,752 | 1.14% |
| 2024-09-13 | 33.60 | 33.60 | 32.80 | 33.30 | 32.38 | qfq | 644,748 | 21,362,698 | 0.00% |
| 2024-09-12 | 33.19 | 34.16 | 33.19 | 33.30 | 32.38 | qfq | 928,655 | 31,280,259 | -0.57% |
| 2024-09-11 | 32.20 | 33.66 | 32.00 | 33.49 | 32.56 | qfq | 1,434,222 | 47,545,902 | 3.05% |
| 2024-09-10 | 31.98 | 32.50 | 31.89 | 32.50 | 31.60 | qfq | 807,513 | 26,008,908 | 1.85% |
| 2024-09-09 | 31.73 | 32.38 | 31.57 | 31.91 | 31.03 | qfq | 456,629 | 14,588,313 | 0.00% |
| 2024-09-06 | 32.80 | 32.99 | 31.80 | 31.91 | 31.03 | qfq | 936,651 | 30,119,465 | -2.74% |
| 2024-09-05 | 33.17 | 33.64 | 32.39 | 32.81 | 31.90 | qfq | 777,713 | 25,606,452 | -0.61% |
| 2024-09-04 | 32.23 | 33.33 | 32.23 | 33.01 | 32.10 | qfq | 782,273 | 25,771,186 | 1.16% |
| 2024-09-03 | 32.12 | 33.00 | 31.71 | 32.63 | 31.73 | qfq | 1,015,189 | 32,983,992 | 1.05% |
| 2024-09-02 | 34.00 | 34.29 | 32.27 | 32.29 | 31.40 | qfq | 1,820,733 | 60,704,161 | -4.64% |
| 2024-08-30 | 36.15 | 36.25 | 32.88 | 33.86 | 32.92 | qfq | 3,632,231 | 122,908,238 | -0.70% |
| 2024-08-29 | 32.06 | 34.56 | 32.05 | 34.10 | 33.16 | qfq | 2,127,190 | 71,708,544 | 6.23% |
| 2024-08-28 | 31.77 | 32.86 | 31.69 | 32.10 | 31.21 | qfq | 637,257 | 20,521,736 | 0.63% |
| 2024-08-27 | 31.83 | 32.29 | 31.63 | 31.90 | 31.02 | qfq | 583,879 | 18,626,492 | -1.15% |
| 2024-08-26 | 31.85 | 33.48 | 31.85 | 32.27 | 31.38 | qfq | 982,665 | 32,004,649 | 0.44% |
| 2024-08-23 | 31.52 | 32.25 | 31.31 | 32.13 | 31.24 | qfq | 932,074 | 29,509,273 | 1.84% |
| 2024-08-22 | 31.28 | 31.69 | 30.83 | 31.55 | 30.68 | qfq | 669,494 | 20,888,561 | 1.38% |
| 2024-08-21 | 31.03 | 31.85 | 30.68 | 31.12 | 30.26 | qfq | 799,363 | 25,095,349 | -1.52% |
| 2024-08-20 | 32.09 | 32.15 | 31.23 | 31.60 | 30.73 | qfq | 489,052 | 15,424,615 | -1.34% |
| 2024-08-19 | 31.65 | 32.16 | 31.40 | 32.03 | 31.14 | qfq | 577,675 | 18,423,704 | 0.38% |
| 2024-08-16 | 32.50 | 32.51 | 31.63 | 31.91 | 31.03 | qfq | 546,258 | 17,444,716 | -2.06% |
| 2024-08-15 | 32.50 | 32.76 | 31.40 | 32.58 | 31.68 | qfq | 549,246 | 17,629,364 | -0.58% |
| 2024-08-14 | 33.08 | 33.41 | 32.66 | 32.77 | 31.86 | qfq | 133,709 | 4,399,577 | -1.71% |
| 2024-08-13 | 32.84 | 33.49 | 32.57 | 33.34 | 32.42 | qfq | 565,817 | 18,586,854 | 1.18% |
| 2024-08-12 | 33.75 | 33.75 | 32.65 | 32.95 | 32.04 | qfq | 177,937 | 5,891,709 | -0.66% |
| 2024-08-09 | 33.49 | 33.54 | 32.80 | 33.17 | 32.25 | qfq | 295,244 | 9,774,716 | -0.84% |
| 2024-08-08 | 33.44 | 33.88 | 32.62 | 33.45 | 32.52 | qfq | 432,944 | 14,372,552 | -0.92% |
| 2024-08-07 | 33.45 | 34.14 | 33.35 | 33.76 | 32.83 | qfq | 465,884 | 15,712,846 | 0.00% |
| 2024-08-06 | 33.30 | 33.89 | 32.02 | 33.76 | 32.83 | qfq | 641,894 | 21,256,249 | 3.37% |
| 2024-08-05 | 35.93 | 36.24 | 32.26 | 32.66 | 31.76 | qfq | 1,024,496 | 34,705,531 | -10.10% |
| 2024-08-02 | 35.92 | 36.92 | 35.26 | 36.33 | 35.33 | qfq | 556,204 | 20,217,667 | 1.14% |
| 2024-08-01 | 34.73 | 35.92 | 34.73 | 35.92 | 34.93 | qfq | 555,065 | 19,587,329 | 3.34% |
| 2024-07-31 | 33.45 | 34.82 | 33.36 | 34.76 | 33.80 | qfq | 309,579 | 10,631,271 | 2.84% |
| 2024-07-30 | 33.54 | 33.99 | 33.02 | 33.80 | 32.87 | qfq | 151,515 | 5,092,469 | 0.84% |
| 2024-07-29 | 34.18 | 34.22 | 33.28 | 33.52 | 32.59 | qfq | 185,449 | 6,223,898 | -1.67% |
| 2024-07-26 | 33.66 | 34.40 | 33.66 | 34.09 | 33.15 | qfq | 175,399 | 5,987,452 | 1.40% |
| 2024-07-25 | 33.40 | 34.38 | 33.19 | 33.62 | 32.69 | qfq | 298,075 | 10,111,534 | 0.45% |
| 2024-07-24 | 35.55 | 35.55 | 33.47 | 33.47 | 32.54 | qfq | 503,146 | 17,260,350 | -5.96% |
| 2024-07-23 | 37.58 | 37.58 | 35.52 | 35.59 | 34.61 | qfq | 669,268 | 24,301,266 | -5.02% |
| 2024-07-22 | 37.40 | 37.98 | 37.01 | 37.47 | 36.43 | qfq | 177,199 | 6,623,956 | 0.40% |
| 2024-07-19 | 37.06 | 37.50 | 36.56 | 37.32 | 36.29 | qfq | 208,918 | 7,769,593 | 0.70% |
| 2024-07-18 | 37.27 | 37.27 | 36.11 | 37.06 | 36.03 | qfq | 340,594 | 12,500,746 | -1.25% |
| 2024-07-17 | 38.76 | 38.76 | 37.42 | 37.53 | 36.49 | qfq | 239,756 | 9,084,656 | -2.04% |
| 2024-07-16 | 36.45 | 38.50 | 36.00 | 38.31 | 37.25 | qfq | 434,782 | 16,349,664 | 5.10% |
| 2024-07-15 | 37.22 | 37.57 | 36.21 | 36.45 | 35.44 | qfq | 332,301 | 12,140,158 | -3.03% |
| 2024-07-12 | 38.00 | 38.43 | 37.29 | 37.59 | 36.55 | qfq | 603,098 | 22,701,566 | -2.46% |
| 2024-07-11 | 37.69 | 39.00 | 37.68 | 38.54 | 37.47 | qfq | 834,787 | 32,081,500 | 3.41% |
| 2024-07-10 | 36.90 | 38.50 | 36.33 | 37.27 | 36.24 | qfq | 545,373 | 20,525,675 | 0.19% |
| 2024-07-09 | 37.51 | 38.05 | 36.82 | 37.20 | 36.17 | qfq | 603,994 | 22,564,836 | -2.16% |
| 2024-07-08 | 38.50 | 38.50 | 37.07 | 38.02 | 36.97 | qfq | 376,744 | 14,223,809 | -0.73% |
| 2024-07-05 | 39.02 | 39.25 | 37.88 | 38.30 | 37.24 | qfq | 472,788 | 18,163,653 | -2.87% |
| 2024-07-04 | 40.25 | 41.23 | 39.00 | 39.43 | 38.34 | qfq | 624,403 | 24,978,942 | -3.17% |
| 2024-07-03 | 43.90 | 44.58 | 40.48 | 40.72 | 39.59 | qfq | 2,758,918 | 118,128,076 | -2.79% |
| 2024-07-02 | 41.74 | 42.88 | 41.15 | 41.89 | 40.73 | qfq | 720,589 | 30,219,698 | 0.36% |
| 2024-07-01 | 39.66 | 41.88 | 39.66 | 41.74 | 40.59 | qfq | 816,882 | 33,571,279 | 5.56% |
| 2024-06-28 | 38.25 | 39.88 | 37.93 | 39.54 | 38.45 | qfq | 552,983 | 21,597,576 | 3.37% |
| 2024-06-27 | 37.52 | 38.90 | 37.52 | 38.25 | 37.19 | qfq | 347,010 | 13,355,812 | 0.39% |
| 2024-06-26 | 37.46 | 38.30 | 37.30 | 38.10 | 37.05 | qfq | 297,364 | 11,259,611 | 0.79% |
| 2024-06-25 | 37.68 | 38.40 | 37.04 | 37.80 | 36.75 | qfq | 427,032 | 16,088,210 | -0.87% |
| 2024-06-24 | 36.50 | 38.76 | 35.65 | 38.13 | 37.08 | qfq | 898,261 | 33,321,171 | 0.85% |
| 2024-06-21 | 38.18 | 38.48 | 37.60 | 37.81 | 36.76 | qfq | 377,070 | 14,309,639 | -1.43% |
| 2024-06-20 | 38.32 | 38.85 | 38.26 | 38.36 | 37.30 | qfq | 312,158 | 12,013,785 | -0.65% |
| 2024-06-19 | 38.91 | 39.14 | 38.18 | 38.61 | 37.54 | qfq | 271,833 | 10,500,625 | -0.75% |
| 2024-06-18 | 38.90 | 38.98 | 38.14 | 38.90 | 37.82 | qfq | 269,345 | 10,414,495 | 1.17% |
| 2024-06-17 | 38.41 | 38.66 | 37.50 | 38.45 | 37.39 | qfq | 463,685 | 17,723,218 | -0.54% |
| 2024-06-14 | 38.91 | 39.61 | 38.60 | 38.66 | 37.59 | qfq | 379,704 | 14,713,938 | -1.48% |
| 2024-06-13 | 39.30 | 39.78 | 38.29 | 39.24 | 38.15 | qfq | 272,755 | 10,678,696 | 0.87% |
| 2024-06-12 | 38.50 | 39.30 | 38.50 | 38.90 | 37.82 | qfq | 266,537 | 10,365,086 | -0.56% |
| 2024-06-11 | 38.53 | 39.47 | 38.01 | 39.12 | 38.04 | qfq | 367,458 | 14,259,619 | 1.22% |
| 2024-06-07 | 38.51 | 38.86 | 38.00 | 38.65 | 37.58 | qfq | 286,497 | 11,028,719 | -0.08% |
| 2024-06-06 | 39.59 | 40.30 | 38.21 | 38.68 | 37.61 | qfq | 552,326 | 21,388,238 | -2.15% |
| 2024-06-05 | 40.98 | 41.43 | 39.50 | 39.53 | 38.44 | qfq | 314,655 | 12,670,620 | -31.45% |
| 2024-06-04 | 57.89 | 58.42 | 56.98 | 57.67 | 39.85 | qfq | 278,312 | 16,047,373 | -0.38% |
| 2024-06-03 | 59.89 | 59.89 | 57.55 | 57.89 | 40.00 | qfq | 303,349 | 17,671,173 | -2.66% |
| 2024-05-31 | 59.46 | 60.23 | 58.86 | 59.47 | 41.09 | qfq | 366,745 | 21,827,777 | 0.02% |
| 2024-05-30 | 60.38 | 60.38 | 58.50 | 59.46 | 41.08 | qfq | 526,581 | 31,505,970 | 0.05% |
| 2024-05-29 | 57.98 | 59.60 | 57.90 | 59.43 | 41.06 | qfq | 461,895 | 27,300,069 | 2.15% |
| 2024-05-28 | 57.49 | 58.60 | 57.09 | 58.18 | 40.20 | qfq | 299,729 | 17,359,221 | 1.20% |
| 2024-05-27 | 57.35 | 57.99 | 56.07 | 57.49 | 39.72 | qfq | 372,725 | 21,258,616 | 0.67% |
| 2024-05-24 | 56.78 | 57.46 | 56.30 | 57.11 | 39.46 | qfq | 264,752 | 15,106,326 | -0.04% |
| 2024-05-23 | 57.58 | 57.85 | 56.67 | 57.13 | 39.47 | qfq | 200,584 | 11,449,162 | -0.87% |
| 2024-05-22 | 56.97 | 57.96 | 56.56 | 57.63 | 39.82 | qfq | 177,910 | 10,205,863 | 1.41% |
| 2024-05-21 | 57.94 | 58.10 | 56.68 | 56.83 | 39.26 | qfq | 291,459 | 16,626,214 | -2.44% |
| 2024-05-20 | 59.52 | 59.60 | 57.60 | 58.25 | 40.25 | qfq | 365,124 | 21,326,386 | -1.69% |
| 2024-05-17 | 59.60 | 60.28 | 58.96 | 59.25 | 40.94 | qfq | 397,993 | 23,709,388 | -0.59% |
| 2024-05-16 | 59.11 | 60.48 | 59.11 | 59.60 | 41.18 | qfq | 442,267 | 26,491,758 | 1.40% |
| 2024-05-15 | 58.57 | 59.73 | 57.71 | 58.78 | 40.61 | qfq | 360,058 | 21,232,632 | 0.26% |
| 2024-05-14 | 58.51 | 59.50 | 58.18 | 58.63 | 40.51 | qfq | 233,605 | 13,730,394 | 0.22% |
| 2024-05-13 | 59.65 | 59.99 | 58.50 | 58.50 | 40.42 | qfq | 329,382 | 19,431,702 | -2.86% |
| 2024-05-10 | 61.89 | 63.00 | 59.80 | 60.22 | 41.61 | qfq | 583,402 | 35,488,346 | -2.95% |
| 2024-05-09 | 61.40 | 62.18 | 61.10 | 62.05 | 42.87 | qfq | 359,968 | 22,247,392 | 0.94% |
| 2024-05-08 | 61.50 | 62.00 | 60.73 | 61.47 | 42.47 | qfq | 361,114 | 22,164,115 | -0.58% |
| 2024-05-07 | 61.51 | 62.24 | 61.41 | 61.83 | 42.72 | qfq | 421,123 | 26,031,439 | -0.16% |
| 2024-05-06 | 61.10 | 62.27 | 61.10 | 61.93 | 42.79 | qfq | 611,007 | 37,830,205 | 1.49% |
| 2024-04-30 | 61.50 | 61.50 | 58.48 | 61.02 | 42.16 | qfq | 744,987 | 45,145,711 | 1.55% |
| 2024-04-29 | 58.56 | 60.49 | 58.40 | 60.09 | 41.52 | qfq | 667,769 | 39,887,391 | 2.79% |
| 2024-04-26 | 57.90 | 58.59 | 57.56 | 58.46 | 40.39 | qfq | 397,453 | 23,114,790 | 0.93% |
| 2024-04-25 | 57.12 | 58.38 | 56.66 | 57.92 | 40.02 | qfq | 524,994 | 30,213,575 | 0.21% |
| 2024-04-24 | 57.19 | 58.10 | 56.24 | 57.80 | 39.93 | qfq | 519,761 | 29,780,897 | 0.87% |
| 2024-04-23 | 55.81 | 57.88 | 55.81 | 57.30 | 39.59 | qfq | 448,899 | 25,638,563 | 1.96% |
| 2024-04-22 | 55.28 | 56.65 | 54.53 | 56.20 | 38.83 | qfq | 844,280 | 47,120,327 | 1.65% |
| 2024-04-19 | 55.02 | 57.00 | 54.50 | 55.29 | 38.20 | qfq | 335,216 | 18,727,539 | 0.53% |
| 2024-04-18 | 56.28 | 56.28 | 54.96 | 55.00 | 38.00 | qfq | 766,691 | 42,483,258 | -1.93% |
| 2024-04-17 | 55.07 | 57.49 | 53.60 | 56.08 | 38.75 | qfq | 617,649 | 34,498,243 | 3.79% |
| 2024-04-16 | 56.06 | 56.50 | 53.42 | 54.03 | 37.33 | qfq | 529,258 | 28,687,172 | -5.19% |
| 2024-04-15 | 57.19 | 58.28 | 56.00 | 56.99 | 39.38 | qfq | 388,665 | 22,180,953 | -1.26% |
| 2024-04-12 | 58.37 | 58.37 | 57.13 | 57.72 | 39.88 | qfq | 438,305 | 25,214,693 | -0.09% |
| 2024-04-11 | 58.70 | 58.97 | 57.10 | 57.77 | 39.91 | qfq | 580,692 | 33,615,071 | -0.53% |
| 2024-04-10 | 60.03 | 60.04 | 56.40 | 58.08 | 40.13 | qfq | 724,518 | 41,782,484 | -1.71% |
| 2024-04-09 | 57.58 | 60.31 | 57.45 | 59.09 | 40.83 | qfq | 450,991 | 26,848,845 | -0.82% |
| 2024-04-08 | 62.80 | 62.80 | 58.99 | 59.58 | 41.16 | qfq | 818,440 | 49,288,787 | -0.43% |
| 2024-04-03 | 58.51 | 60.80 | 57.42 | 59.84 | 41.34 | qfq | 826,564 | 49,083,793 | 2.29% |
| 2024-04-02 | 61.09 | 62.94 | 57.39 | 58.50 | 40.42 | qfq | 1,246,657 | 73,464,754 | -5.31% |
| 2024-04-01 | 62.19 | 65.19 | 61.00 | 61.78 | 42.68 | qfq | 961,323 | 60,525,250 | 0.96% |
| 2024-03-29 | 60.90 | 61.77 | 60.36 | 61.19 | 42.28 | qfq | 272,782 | 16,655,482 | 0.31% |
| 2024-03-28 | 60.00 | 61.38 | 60.00 | 61.00 | 42.15 | qfq | 572,366 | 34,669,371 | -0.07% |
| 2024-03-27 | 59.77 | 61.04 | 58.08 | 61.04 | 42.17 | qfq | 829,195 | 49,211,422 | 2.12% |
| 2024-03-26 | 58.30 | 60.33 | 57.50 | 59.77 | 41.30 | qfq | 463,471 | 27,353,492 | 2.52% |
| 2024-03-25 | 60.09 | 60.87 | 58.28 | 58.30 | 40.28 | qfq | 402,429 | 23,995,764 | -4.11% |
| 2024-03-22 | 61.50 | 62.35 | 60.03 | 60.80 | 42.01 | qfq | 403,778 | 24,550,533 | -1.25% |
| 2024-03-21 | 61.05 | 62.36 | 60.84 | 61.57 | 42.54 | qfq | 334,248 | 20,561,817 | 0.15% |
| 2024-03-20 | 61.00 | 61.52 | 60.40 | 61.48 | 42.48 | qfq | 631,136 | 38,498,421 | 0.72% |
| 2024-03-19 | 63.46 | 63.46 | 61.02 | 61.04 | 42.17 | qfq | 696,263 | 43,049,102 | -3.81% |
| 2024-03-18 | 64.65 | 65.00 | 63.05 | 63.46 | 43.85 | qfq | 815,947 | 52,008,459 | -1.69% |
| 2024-03-15 | 63.93 | 66.50 | 63.25 | 64.55 | 44.60 | qfq | 738,557 | 47,747,843 | 1.25% |
| 2024-03-14 | 64.90 | 65.69 | 63.00 | 63.75 | 44.05 | qfq | 874,343 | 56,002,861 | -2.19% |
| 2024-03-13 | 64.58 | 66.66 | 63.78 | 65.18 | 45.03 | qfq | 945,577 | 61,856,876 | 0.93% |
| 2024-03-12 | 66.74 | 67.59 | 64.37 | 64.58 | 44.62 | qfq | 1,381,789 | 90,783,895 | -2.81% |
| 2024-03-11 | 62.08 | 66.77 | 62.08 | 66.45 | 45.91 | qfq | 1,399,987 | 91,425,731 | 5.86% |
| 2024-03-08 | 58.76 | 63.90 | 58.20 | 62.77 | 43.37 | qfq | 1,079,249 | 66,562,193 | 6.61% |
| 2024-03-07 | 58.43 | 60.50 | 58.15 | 58.88 | 40.68 | qfq | 553,527 | 32,943,803 | 0.82% |
| 2024-03-06 | 60.00 | 60.25 | 57.19 | 58.40 | 40.35 | qfq | 425,804 | 24,850,208 | 0.43% |
| 2024-03-05 | 59.00 | 59.99 | 58.00 | 58.15 | 40.18 | qfq | 494,198 | 29,069,326 | -1.91% |
| 2024-03-04 | 56.10 | 61.32 | 55.66 | 59.28 | 40.96 | qfq | 1,116,145 | 65,466,141 | 5.26% |
| 2024-03-01 | 57.77 | 58.45 | 56.20 | 56.32 | 38.91 | qfq | 522,124 | 29,749,019 | -1.81% |
| 2024-02-29 | 59.00 | 60.18 | 55.50 | 57.36 | 39.63 | qfq | 990,187 | 56,460,991 | 2.47% |
| 2024-02-28 | 56.19 | 58.62 | 54.58 | 55.98 | 38.68 | qfq | 1,344,250 | 75,727,464 | -0.39% |
| 2024-02-27 | 56.14 | 56.46 | 55.60 | 56.20 | 38.83 | qfq | 516,554 | 28,971,097 | 0.16% |
| 2024-02-26 | 56.52 | 57.47 | 55.77 | 56.11 | 38.77 | qfq | 502,183 | 28,396,938 | -0.43% |
| 2024-02-23 | 56.06 | 57.38 | 54.59 | 56.35 | 38.93 | qfq | 421,574 | 23,527,327 | -0.02% |
| 2024-02-22 | 58.18 | 58.50 | 56.23 | 56.36 | 38.94 | qfq | 516,283 | 29,389,889 | -1.45% |
| 2024-02-21 | 54.05 | 57.38 | 53.73 | 57.19 | 39.51 | qfq | 741,521 | 41,493,360 | 3.91% |
| 2024-02-20 | 53.00 | 55.18 | 52.80 | 55.04 | 38.03 | qfq | 406,478 | 22,073,667 | 2.15% |
| 2024-02-19 | 53.09 | 54.46 | 52.00 | 53.88 | 37.23 | qfq | 418,348 | 22,307,924 | 1.95% |
| 2024-02-08 | 51.10 | 54.00 | 48.51 | 52.85 | 36.51 | qfq | 831,222 | 42,444,249 | 3.32% |
| 2024-02-07 | 52.60 | 53.20 | 50.30 | 51.15 | 35.34 | qfq | 516,362 | 26,707,945 | -2.76% |
| 2024-02-06 | 48.00 | 52.99 | 44.89 | 52.60 | 36.34 | qfq | 819,864 | 40,593,833 | 14.12% |
| 2024-02-05 | 48.66 | 48.93 | 44.40 | 46.09 | 31.84 | qfq | 472,738 | 21,953,242 | -6.36% |
| 2024-02-02 | 50.06 | 51.23 | 47.13 | 49.22 | 34.01 | qfq | 504,609 | 25,023,232 | -1.62% |
| 2024-02-01 | 51.24 | 53.51 | 49.50 | 50.03 | 34.57 | qfq | 815,149 | 41,481,050 | -3.04% |
| 2024-01-31 | 53.00 | 53.39 | 48.90 | 51.60 | 35.65 | qfq | 2,425,646 | 126,365,222 | 2.95% |
| 2024-01-30 | 53.10 | 57.41 | 49.33 | 50.12 | 34.63 | qfq | 2,395,061 | 124,832,931 | -8.91% |
| 2024-01-29 | 49.00 | 56.05 | 49.00 | 55.02 | 38.01 | qfq | 1,779,956 | 95,411,313 | 9.45% |
| 2024-01-26 | 48.37 | 51.71 | 47.60 | 50.27 | 34.73 | qfq | 615,075 | 30,679,192 | 4.16% |
| 2024-01-25 | 45.35 | 48.33 | 45.17 | 48.26 | 33.34 | qfq | 415,587 | 19,581,950 | 5.49% |
| 2024-01-24 | 45.91 | 46.51 | 43.89 | 45.75 | 31.61 | qfq | 356,304 | 16,091,411 | -0.24% |
| 2024-01-23 | 45.75 | 46.34 | 45.24 | 45.86 | 31.69 | qfq | 359,270 | 16,504,094 | -0.76% |
| 2024-01-22 | 49.43 | 50.24 | 45.02 | 46.21 | 31.93 | qfq | 338,158 | 16,077,266 | -6.10% |
| 2024-01-19 | 49.39 | 51.32 | 49.21 | 49.21 | 34.00 | qfq | 230,071 | 11,498,519 | -1.97% |
| 2024-01-18 | 50.30 | 50.80 | 48.58 | 50.20 | 34.68 | qfq | 354,253 | 17,614,642 | -0.20% |
| 2024-01-17 | 52.65 | 52.65 | 50.30 | 50.30 | 34.75 | qfq | 266,704 | 13,687,207 | -3.06% |
| 2024-01-16 | 52.02 | 52.31 | 51.15 | 51.89 | 35.85 | qfq | 253,959 | 13,136,333 | -0.54% |
| 2024-01-15 | 52.90 | 53.59 | 51.73 | 52.17 | 36.05 | qfq | 443,012 | 23,100,323 | -1.23% |
| 2024-01-12 | 54.03 | 54.03 | 51.58 | 52.82 | 36.49 | qfq | 842,716 | 44,573,547 | -2.22% |
| 2024-01-11 | 51.52 | 54.50 | 51.12 | 54.02 | 37.32 | qfq | 843,970 | 44,861,070 | 5.08% |
| 2024-01-10 | 52.15 | 52.90 | 51.30 | 51.41 | 35.52 | qfq | 191,437 | 9,923,491 | -1.42% |
| 2024-01-09 | 51.50 | 52.86 | 51.49 | 52.15 | 36.03 | qfq | 206,764 | 10,772,175 | 0.56% |
| 2024-01-08 | 53.14 | 53.37 | 51.65 | 51.86 | 35.83 | qfq | 261,798 | 13,712,238 | -1.91% |
| 2024-01-05 | 53.95 | 54.80 | 52.60 | 52.87 | 36.53 | qfq | 288,982 | 15,521,112 | -2.45% |
| 2024-01-04 | 53.65 | 54.55 | 53.61 | 54.20 | 37.45 | qfq | 233,991 | 12,668,300 | 0.15% |
| 2024-01-03 | 54.35 | 54.94 | 53.85 | 54.12 | 37.39 | qfq | 326,591 | 17,767,911 | -0.40% |
| 2024-01-02 | 54.90 | 56.30 | 54.18 | 54.34 | 37.54 | qfq | 525,008 | 28,744,977 | -2.32% |
| 2023-12-29 | 54.05 | 56.00 | 54.01 | 55.63 | 38.44 | qfq | 400,153 | 22,188,326 | 2.17% |
| 2023-12-28 | 54.00 | 55.51 | 53.65 | 54.45 | 37.62 | qfq | 406,138 | 22,177,415 | 0.61% |
| 2023-12-27 | 53.00 | 54.55 | 53.00 | 54.12 | 37.39 | qfq | 287,649 | 15,512,151 | 1.06% |
| 2023-12-26 | 54.80 | 55.75 | 53.32 | 53.55 | 37.00 | qfq | 480,181 | 25,973,082 | -2.90% |
| 2023-12-25 | 55.50 | 56.46 | 55.01 | 55.15 | 38.10 | qfq | 265,205 | 14,687,919 | -0.67% |
| 2023-12-22 | 55.81 | 56.24 | 55.17 | 55.52 | 38.36 | qfq | 403,197 | 22,420,555 | -0.54% |
| 2023-12-21 | 54.93 | 56.68 | 54.55 | 55.82 | 38.57 | qfq | 392,599 | 21,798,795 | 1.29% |
| 2023-12-20 | 55.32 | 55.99 | 54.79 | 55.11 | 38.08 | qfq | 462,956 | 25,583,001 | -0.52% |
| 2023-12-19 | 56.60 | 57.02 | 55.00 | 55.40 | 38.28 | qfq | 797,081 | 44,467,977 | -2.81% |
| 2023-12-18 | 57.00 | 58.13 | 56.18 | 57.00 | 39.38 | qfq | 680,054 | 38,927,376 | 0.18% |
| 2023-12-15 | 57.86 | 57.86 | 56.62 | 56.90 | 39.31 | qfq | 410,244 | 23,391,108 | -0.54% |
| 2023-12-14 | 57.89 | 58.28 | 57.00 | 57.21 | 39.53 | qfq | 558,936 | 32,192,309 | -1.97% |
| 2023-12-13 | 56.70 | 59.88 | 55.90 | 58.36 | 40.32 | qfq | 1,204,764 | 69,828,330 | 2.86% |
| 2023-12-12 | 57.49 | 57.98 | 55.98 | 56.74 | 39.20 | qfq | 698,995 | 39,510,228 | -1.30% |
| 2023-12-11 | 58.61 | 58.61 | 56.90 | 57.49 | 39.72 | qfq | 949,872 | 54,553,664 | -0.88% |
| 2023-12-08 | 59.90 | 61.00 | 57.52 | 58.00 | 40.07 | qfq | 1,483,714 | 87,356,151 | -3.25% |
| 2023-12-07 | 61.00 | 61.99 | 58.28 | 59.95 | 41.42 | qfq | 1,949,859 | 116,706,968 | -2.43% |
| 2023-12-06 | 57.36 | 62.35 | 57.36 | 61.44 | 42.45 | qfq | 2,451,041 | 149,684,286 | 6.61% |
| 2023-12-05 | 58.11 | 59.98 | 57.10 | 57.63 | 39.82 | qfq | 1,261,305 | 73,307,204 | -1.52% |
| 2023-12-04 | 56.93 | 60.49 | 56.64 | 58.52 | 40.43 | qfq | 1,904,251 | 112,005,531 | 3.76% |
| 2023-12-01 | 58.00 | 58.81 | 55.66 | 56.40 | 38.97 | qfq | 1,366,405 | 77,297,366 | -3.42% |
| 2023-11-30 | 59.10 | 59.80 | 56.19 | 58.40 | 40.35 | qfq | 2,534,477 | 146,477,305 | -1.18% |
| 2023-11-29 | 55.84 | 61.00 | 55.84 | 59.10 | 40.83 | qfq | 3,858,039 | 227,257,227 | 6.89% |
| 2023-11-28 | 51.79 | 57.75 | 51.79 | 55.29 | 38.20 | qfq | 2,422,105 | 133,790,250 | 5.72% |
| 2023-11-27 | 50.88 | 52.67 | 50.31 | 52.30 | 36.13 | qfq | 629,679 | 32,773,303 | 2.21% |
| 2023-11-24 | 52.90 | 52.90 | 50.35 | 51.17 | 35.35 | qfq | 729,521 | 37,345,467 | -3.23% |
| 2023-11-23 | 49.59 | 53.35 | 49.14 | 52.88 | 36.54 | qfq | 1,510,017 | 77,694,477 | 7.07% |
| 2023-11-22 | 49.40 | 49.69 | 49.07 | 49.39 | 34.12 | qfq | 449,594 | 22,174,508 | -0.14% |
| 2023-11-21 | 48.99 | 49.80 | 48.51 | 49.46 | 34.17 | qfq | 597,889 | 29,447,128 | 0.96% |
| 2023-11-20 | 48.28 | 49.20 | 47.74 | 48.99 | 33.85 | qfq | 558,317 | 27,142,399 | 1.47% |
| 2023-11-17 | 46.91 | 48.77 | 46.79 | 48.28 | 33.36 | qfq | 478,210 | 22,992,809 | 1.71% |
| 2023-11-16 | 47.92 | 48.29 | 47.40 | 47.47 | 32.80 | qfq | 461,852 | 22,091,654 | -0.96% |
| 2023-11-15 | 46.82 | 48.12 | 46.82 | 47.93 | 33.12 | qfq | 536,598 | 25,580,509 | 2.59% |
| 2023-11-14 | 47.37 | 47.39 | 46.21 | 46.72 | 32.28 | qfq | 391,392 | 18,245,391 | -1.37% |
| 2023-11-13 | 46.85 | 47.40 | 46.65 | 47.37 | 32.73 | qfq | 294,262 | 13,809,147 | 1.17% |
| 2023-11-10 | 47.47 | 47.65 | 46.66 | 46.82 | 32.35 | qfq | 147,358 | 6,924,331 | -0.23% |
| 2023-11-09 | 47.40 | 47.86 | 46.84 | 46.93 | 32.42 | qfq | 311,016 | 14,691,522 | -0.99% |
| 2023-11-08 | 47.60 | 47.85 | 46.91 | 47.40 | 32.75 | qfq | 355,940 | 16,864,887 | 0.19% |
| 2023-11-07 | 47.46 | 47.92 | 46.82 | 47.31 | 32.69 | qfq | 286,516 | 13,532,531 | -0.17% |
| 2023-11-06 | 46.79 | 48.10 | 46.77 | 47.39 | 32.74 | qfq | 450,014 | 21,308,546 | 1.28% |
| 2023-11-03 | 46.48 | 47.15 | 46.01 | 46.79 | 32.33 | qfq | 707,267 | 33,008,607 | 1.72% |
| 2023-11-02 | 47.67 | 48.10 | 45.90 | 46.00 | 31.78 | qfq | 655,499 | 30,629,028 | -3.52% |
| 2023-11-01 | 49.10 | 49.16 | 47.38 | 47.68 | 32.94 | qfq | 664,258 | 31,853,565 | -2.93% |
| 2023-10-31 | 49.32 | 49.89 | 48.41 | 49.12 | 33.94 | qfq | 633,212 | 31,134,746 | 0.06% |
| 2023-10-30 | 48.81 | 49.56 | 48.39 | 49.09 | 33.92 | qfq | 635,757 | 31,096,213 | 0.25% |
| 2023-10-27 | 47.50 | 49.65 | 46.56 | 48.97 | 33.83 | qfq | 1,093,479 | 52,720,229 | 2.96% |
| 2023-10-26 | 46.72 | 48.03 | 45.71 | 47.56 | 32.86 | qfq | 813,211 | 38,334,423 | 0.76% |
| 2023-10-25 | 46.99 | 47.55 | 45.41 | 47.20 | 32.61 | qfq | 1,099,142 | 51,162,095 | 1.51% |
| 2023-10-24 | 41.80 | 46.55 | 40.66 | 46.50 | 32.13 | qfq | 1,367,068 | 59,908,331 | 12.86% |
| 2023-10-23 | 43.93 | 43.97 | 40.88 | 41.20 | 28.47 | qfq | 797,109 | 33,633,327 | -7.14% |
| 2023-10-20 | 42.38 | 45.78 | 42.04 | 44.37 | 30.66 | qfq | 1,460,378 | 64,461,540 | 6.28% |
| 2023-10-19 | 42.50 | 42.71 | 41.73 | 41.75 | 28.85 | qfq | 249,065 | 10,478,647 | -0.97% |
| 2023-10-18 | 42.45 | 42.45 | 41.61 | 42.16 | 29.13 | qfq | 248,012 | 10,405,049 | -0.68% |
| 2023-10-17 | 43.00 | 43.08 | 42.10 | 42.45 | 29.33 | qfq | 213,834 | 9,079,492 | -1.19% |
| 2023-10-16 | 44.02 | 44.35 | 42.58 | 42.96 | 29.68 | qfq | 302,390 | 13,043,441 | -2.36% |
| 2023-10-13 | 43.98 | 44.20 | 43.25 | 44.00 | 30.40 | qfq | 319,535 | 13,972,395 | 0.25% |
| 2023-10-12 | 43.33 | 44.00 | 42.55 | 43.89 | 30.32 | qfq | 305,243 | 13,229,706 | 0.27% |
| 2023-10-11 | 42.96 | 43.95 | 42.24 | 43.77 | 30.24 | qfq | 465,648 | 20,219,980 | 3.09% |
| 2023-10-10 | 42.76 | 43.58 | 42.36 | 42.46 | 29.34 | qfq | 396,010 | 16,957,927 | 0.31% |
| 2023-10-09 | 44.50 | 44.50 | 42.25 | 42.33 | 29.25 | qfq | 693,973 | 29,793,858 | -4.88% |
| 2023-09-28 | 45.46 | 46.00 | 44.31 | 44.50 | 30.75 | qfq | 447,552 | 20,114,960 | -1.55% |
| 2023-09-27 | 44.86 | 46.42 | 44.25 | 45.20 | 31.23 | qfq | 617,472 | 28,075,053 | 1.01% |
| 2023-09-26 | 44.00 | 44.86 | 43.18 | 44.75 | 30.92 | qfq | 424,438 | 18,833,083 | 3.59% |
| 2023-09-25 | 43.95 | 44.15 | 42.85 | 43.20 | 29.85 | qfq | 206,331 | 8,926,612 | -1.32% |
| 2023-09-22 | 42.77 | 43.79 | 42.04 | 43.78 | 30.25 | qfq | 269,500 | 11,611,811 | 3.43% |
| 2023-09-21 | 43.00 | 43.37 | 42.18 | 42.33 | 29.25 | qfq | 314,317 | 13,388,625 | -1.99% |
| 2023-09-20 | 44.31 | 44.35 | 42.56 | 43.19 | 29.84 | qfq | 261,052 | 11,310,710 | -1.73% |
| 2023-09-19 | 45.30 | 45.30 | 43.54 | 43.95 | 30.37 | qfq | 329,417 | 14,517,400 | -2.79% |
| 2023-09-18 | 43.25 | 45.72 | 42.61 | 45.21 | 31.24 | qfq | 504,557 | 22,695,505 | 4.53% |
| 2023-09-15 | 43.08 | 43.66 | 42.56 | 43.25 | 29.88 | qfq | 277,962 | 11,968,262 | 0.39% |
| 2023-09-14 | 44.33 | 44.33 | 42.80 | 43.08 | 29.76 | qfq | 228,048 | 9,891,582 | -1.78% |
| 2023-09-13 | 45.31 | 45.31 | 43.60 | 43.86 | 30.30 | qfq | 263,183 | 11,637,656 | -3.33% |
| 2023-09-12 | 45.15 | 45.78 | 44.81 | 45.37 | 31.35 | qfq | 172,022 | 7,803,649 | -0.13% |
| 2023-09-11 | 44.44 | 45.68 | 43.61 | 45.43 | 31.39 | qfq | 333,561 | 14,998,715 | 2.34% |
| 2023-09-08 | 44.18 | 44.50 | 43.53 | 44.39 | 30.67 | qfq | 185,345 | 8,196,287 | 1.42% |
| 2023-09-07 | 45.05 | 45.50 | 43.76 | 43.77 | 30.24 | qfq | 290,388 | 12,903,395 | -3.84% |
| 2023-09-06 | 45.54 | 45.60 | 44.90 | 45.52 | 31.45 | qfq | 284,676 | 12,880,471 | -0.04% |
| 2023-09-05 | 45.13 | 45.93 | 45.13 | 45.54 | 31.46 | qfq | 290,892 | 13,272,542 | 0.60% |
| 2023-09-04 | 45.77 | 46.76 | 45.03 | 45.27 | 31.28 | qfq | 305,923 | 13,865,223 | -0.72% |
| 2023-09-01 | 45.84 | 46.50 | 45.11 | 45.60 | 31.51 | qfq | 582,736 | 26,628,823 | -0.24% |
| 2023-08-31 | 46.73 | 46.73 | 45.09 | 45.71 | 31.58 | qfq | 364,454 | 16,596,421 | -1.61% |
| 2023-08-30 | 46.55 | 47.75 | 45.30 | 46.46 | 32.10 | qfq | 692,232 | 32,368,704 | 2.36% |
| 2023-08-29 | 42.70 | 45.62 | 42.70 | 45.39 | 31.36 | qfq | 452,090 | 20,260,628 | 4.88% |
| 2023-08-28 | 45.60 | 46.20 | 42.77 | 43.28 | 29.90 | qfq | 379,117 | 16,527,021 | 2.12% |
| 2023-08-25 | 42.82 | 43.70 | 42.12 | 42.38 | 29.28 | qfq | 326,344 | 13,872,813 | -1.78% |
| 2023-08-24 | 43.16 | 43.62 | 42.24 | 43.15 | 29.81 | qfq | 325,063 | 13,991,641 | 1.55% |
| 2023-08-23 | 44.53 | 44.53 | 42.41 | 42.49 | 29.36 | qfq | 381,529 | 16,354,764 | -4.00% |
| 2023-08-22 | 44.27 | 45.11 | 43.04 | 44.26 | 30.58 | qfq | 388,062 | 17,095,698 | 0.41% |
| 2023-08-21 | 45.10 | 45.68 | 44.01 | 44.08 | 30.46 | qfq | 198,335 | 8,887,727 | -2.17% |
| 2023-08-18 | 45.66 | 46.11 | 45.06 | 45.06 | 31.13 | qfq | 213,025 | 9,687,617 | -0.16% |
| 2023-08-17 | 44.61 | 45.70 | 44.41 | 45.13 | 31.18 | qfq | 173,774 | 7,813,994 | 0.27% |
| 2023-08-16 | 45.23 | 46.64 | 44.73 | 45.01 | 31.10 | qfq | 252,048 | 11,533,346 | -0.49% |
| 2023-08-15 | 45.96 | 46.96 | 44.83 | 45.23 | 31.25 | qfq | 377,950 | 17,141,840 | -1.59% |
| 2023-08-14 | 46.32 | 46.94 | 45.71 | 45.96 | 31.75 | qfq | 404,022 | 18,662,002 | -1.75% |
| 2023-08-11 | 48.02 | 48.50 | 46.78 | 46.78 | 32.32 | qfq | 293,636 | 13,925,374 | -2.52% |
| 2023-08-10 | 47.55 | 48.37 | 47.55 | 47.99 | 33.16 | qfq | 120,876 | 5,813,700 | 0.86% |
| 2023-08-09 | 47.65 | 48.13 | 47.30 | 47.58 | 32.87 | qfq | 129,362 | 6,169,376 | -0.34% |
| 2023-08-08 | 48.55 | 48.55 | 47.50 | 47.74 | 32.98 | qfq | 163,694 | 7,824,828 | -1.20% |
| 2023-08-07 | 48.35 | 48.65 | 48.13 | 48.32 | 33.39 | qfq | 138,523 | 6,702,701 | -0.06% |
| 2023-08-04 | 48.50 | 49.17 | 48.18 | 48.35 | 33.41 | qfq | 242,634 | 11,760,596 | 0.02% |
| 2023-08-03 | 48.65 | 48.65 | 48.20 | 48.34 | 33.40 | qfq | 160,111 | 7,741,517 | -0.84% |
| 2023-08-02 | 48.68 | 49.27 | 48.60 | 48.75 | 33.68 | qfq | 172,897 | 8,459,810 | 0.14% |
| 2023-08-01 | 47.88 | 49.09 | 47.88 | 48.68 | 33.63 | qfq | 271,966 | 13,239,308 | 0.60% |
| 2023-07-31 | 48.68 | 48.96 | 48.07 | 48.39 | 33.43 | qfq | 287,359 | 13,945,742 | 0.27% |
| 2023-07-28 | 47.37 | 48.48 | 46.80 | 48.26 | 33.34 | qfq | 313,857 | 15,011,484 | 1.84% |
| 2023-07-27 | 47.36 | 47.96 | 47.05 | 47.39 | 32.74 | qfq | 236,128 | 11,201,193 | 0.04% |
| 2023-07-26 | 47.71 | 48.59 | 47.10 | 47.37 | 32.73 | qfq | 246,183 | 11,657,275 | -1.29% |
| 2023-07-25 | 47.56 | 48.18 | 47.31 | 47.99 | 33.16 | qfq | 247,207 | 11,811,247 | 1.61% |
| 2023-07-24 | 47.80 | 48.12 | 47.02 | 47.23 | 32.63 | qfq | 490,817 | 23,289,225 | -1.99% |
| 2023-07-21 | 48.54 | 48.85 | 47.71 | 48.19 | 33.30 | qfq | 391,577 | 18,854,670 | -1.31% |
| 2023-07-20 | 49.57 | 49.99 | 48.75 | 48.83 | 33.74 | qfq | 319,779 | 15,751,732 | -1.25% |
| 2023-07-19 | 50.50 | 50.90 | 49.00 | 49.45 | 34.17 | qfq | 399,812 | 19,805,363 | -1.59% |
| 2023-07-18 | 50.00 | 51.35 | 49.83 | 50.25 | 34.72 | qfq | 269,556 | 13,626,057 | 0.00% |
| 2023-07-17 | 51.20 | 51.87 | 50.10 | 50.25 | 34.72 | qfq | 408,219 | 20,607,789 | -1.51% |