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
松井股份688157.SH
最近收盘价17.352026-07-17
最近交易日2026-07-17
成交量（股）3,258,765
成交额（元）59,060,602
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-27 | 2026-07-03 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.23211 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.22 | — | — | — | 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 | 18.92 | 19.19 | 17.28 | 17.35 | 17.35 | qfq | 3,258,765 | 59,060,602 | -8.78% |
| 2026-07-16 | 19.26 | 19.98 | 18.79 | 19.02 | 19.02 | qfq | 2,730,859 | 52,862,073 | -0.94% |
| 2026-07-15 | 19.75 | 19.80 | 19.09 | 19.20 | 19.20 | qfq | 1,415,685 | 27,489,542 | -1.08% |
| 2026-07-14 | 19.51 | 19.70 | 18.90 | 19.41 | 19.41 | qfq | 2,229,065 | 42,824,733 | -0.77% |
| 2026-07-13 | 20.48 | 21.00 | 19.41 | 19.56 | 19.56 | qfq | 4,056,836 | 81,134,029 | -4.59% |
| 2026-07-10 | 20.83 | 21.22 | 20.40 | 20.50 | 20.50 | qfq | 2,188,619 | 45,587,962 | -0.44% |
| 2026-07-09 | 21.12 | 21.54 | 20.03 | 20.59 | 20.59 | qfq | 2,712,957 | 55,869,934 | -3.06% |
| 2026-07-08 | 20.94 | 21.77 | 20.39 | 21.24 | 21.24 | qfq | 3,156,351 | 66,709,096 | 1.53% |
| 2026-07-07 | 21.14 | 22.34 | 20.67 | 20.92 | 20.92 | qfq | 3,143,551 | 67,407,602 | -0.76% |
| 2026-07-06 | 21.70 | 21.90 | 20.50 | 21.08 | 21.08 | qfq | 2,318,340 | 48,786,526 | -2.18% |
| 2026-07-03 | 22.08 | 22.29 | 20.99 | 21.55 | 21.55 | qfq | 2,611,678 | 56,356,053 | -17.02% |
| 2026-07-02 | 26.21 | 27.24 | 25.92 | 25.97 | 21.61 | qfq | 1,922,861 | 51,069,265 | 0.31% |
| 2026-07-01 | 26.41 | 26.60 | 25.51 | 25.89 | 21.54 | qfq | 1,759,765 | 45,746,852 | -1.89% |
| 2026-06-30 | 25.98 | 26.89 | 25.53 | 26.39 | 21.96 | qfq | 1,469,019 | 38,724,263 | 1.58% |
| 2026-06-29 | 25.08 | 26.07 | 24.26 | 25.98 | 21.62 | qfq | 2,892,724 | 72,586,432 | 4.63% |
| 2026-06-26 | 25.99 | 25.99 | 24.38 | 24.83 | 20.66 | qfq | 3,011,683 | 75,539,089 | -4.87% |
| 2026-06-25 | 28.00 | 28.08 | 26.01 | 26.10 | 21.72 | qfq | 2,881,269 | 76,964,507 | -6.45% |
| 2026-06-24 | 28.17 | 28.30 | 27.23 | 27.90 | 23.21 | qfq | 1,641,955 | 45,642,537 | -0.39% |
| 2026-06-23 | 28.20 | 29.00 | 27.48 | 28.01 | 23.31 | qfq | 1,713,460 | 48,421,165 | 0.65% |
| 2026-06-22 | 29.00 | 29.00 | 26.64 | 27.83 | 23.16 | qfq | 1,887,786 | 51,771,323 | -3.00% |
| 2026-06-18 | 28.97 | 29.33 | 28.23 | 28.69 | 23.87 | qfq | 1,795,995 | 51,761,651 | -0.52% |
| 2026-06-17 | 28.28 | 29.36 | 28.01 | 28.84 | 24.00 | qfq | 1,759,257 | 50,540,738 | 2.09% |
| 2026-06-16 | 28.43 | 28.80 | 27.69 | 28.25 | 23.51 | qfq | 2,564,517 | 72,222,623 | -0.95% |
| 2026-06-15 | 28.02 | 28.64 | 27.66 | 28.52 | 23.73 | qfq | 2,104,330 | 59,272,927 | 2.33% |
| 2026-06-12 | 26.48 | 28.33 | 26.37 | 27.87 | 23.19 | qfq | 3,117,383 | 85,397,386 | 5.85% |
| 2026-06-11 | 26.16 | 26.48 | 25.57 | 26.33 | 21.91 | qfq | 1,052,277 | 27,367,098 | -0.38% |
| 2026-06-10 | 26.83 | 26.96 | 25.71 | 26.43 | 21.99 | qfq | 1,591,573 | 41,732,812 | -2.07% |
| 2026-06-09 | 27.01 | 27.36 | 26.70 | 26.99 | 22.46 | qfq | 1,181,491 | 31,900,253 | 0.26% |
| 2026-06-08 | 27.48 | 28.04 | 26.51 | 26.92 | 22.40 | qfq | 1,953,439 | 53,294,925 | -3.99% |
| 2026-06-05 | 27.80 | 28.65 | 26.90 | 28.04 | 23.33 | qfq | 2,121,981 | 59,294,690 | 0.83% |
| 2026-06-04 | 28.01 | 28.27 | 27.52 | 27.81 | 23.14 | qfq | 1,625,744 | 45,373,107 | -0.68% |
| 2026-06-03 | 29.51 | 29.51 | 27.70 | 28.00 | 23.30 | qfq | 2,545,281 | 72,704,138 | -5.15% |
| 2026-06-02 | 30.05 | 31.16 | 29.10 | 29.52 | 24.56 | qfq | 2,807,352 | 84,116,934 | 0.27% |
| 2026-06-01 | 28.96 | 30.90 | 27.51 | 29.44 | 24.50 | qfq | 4,508,825 | 134,011,528 | 5.60% |
| 2026-05-29 | 30.00 | 30.26 | 27.60 | 27.88 | 23.20 | qfq | 3,222,323 | 91,063,196 | -7.41% |
| 2026-05-28 | 30.20 | 31.19 | 29.69 | 30.11 | 25.05 | qfq | 2,592,772 | 78,545,739 | -2.11% |
| 2026-05-27 | 31.98 | 32.43 | 30.40 | 30.76 | 25.59 | qfq | 2,222,016 | 69,235,223 | -4.41% |
| 2026-05-26 | 32.50 | 32.97 | 31.57 | 32.18 | 26.78 | qfq | 2,743,509 | 88,219,669 | -0.34% |
| 2026-05-25 | 32.81 | 33.08 | 31.30 | 32.29 | 26.87 | qfq | 2,623,911 | 84,639,912 | -1.76% |
| 2026-05-22 | 32.12 | 33.30 | 31.78 | 32.87 | 27.35 | qfq | 2,116,166 | 68,714,678 | 1.48% |
| 2026-05-21 | 35.05 | 35.29 | 32.18 | 32.39 | 26.95 | qfq | 3,063,528 | 103,328,231 | -6.66% |
| 2026-05-20 | 34.39 | 34.88 | 33.70 | 34.70 | 28.87 | qfq | 1,543,786 | 53,017,775 | 0.12% |
| 2026-05-19 | 34.30 | 35.16 | 34.30 | 34.66 | 28.84 | qfq | 1,864,835 | 64,589,498 | 0.52% |
| 2026-05-18 | 33.92 | 35.00 | 33.32 | 34.48 | 28.69 | qfq | 1,808,127 | 62,056,673 | 0.97% |
| 2026-05-15 | 34.25 | 34.52 | 33.41 | 34.15 | 28.41 | qfq | 1,741,326 | 59,208,319 | -0.03% |
| 2026-05-14 | 35.09 | 35.29 | 34.14 | 34.16 | 28.42 | qfq | 2,175,285 | 75,206,296 | -2.68% |
| 2026-05-13 | 34.80 | 35.77 | 34.70 | 35.10 | 29.20 | qfq | 1,831,523 | 64,611,035 | 0.34% |
| 2026-05-12 | 36.40 | 36.40 | 34.69 | 34.98 | 29.11 | qfq | 2,326,198 | 81,745,570 | -3.26% |
| 2026-05-11 | 35.92 | 36.79 | 35.60 | 36.16 | 30.09 | qfq | 2,652,966 | 96,050,607 | 1.49% |
| 2026-05-08 | 35.60 | 36.60 | 34.84 | 35.63 | 29.65 | qfq | 2,223,697 | 79,709,178 | 0.17% |
| 2026-05-07 | 35.01 | 35.68 | 34.00 | 35.57 | 29.60 | qfq | 2,653,837 | 93,106,460 | 2.12% |
| 2026-05-06 | 36.10 | 36.11 | 34.28 | 34.83 | 28.98 | qfq | 3,396,028 | 118,696,898 | -3.38% |
| 2026-04-30 | 36.72 | 36.83 | 35.93 | 36.05 | 30.00 | qfq | 1,390,726 | 50,361,854 | -1.07% |
| 2026-04-29 | 36.51 | 36.99 | 35.50 | 36.44 | 30.32 | qfq | 2,144,812 | 78,014,354 | 0.69% |
| 2026-04-28 | 38.70 | 39.49 | 35.88 | 36.19 | 30.11 | qfq | 3,008,209 | 112,043,833 | -6.97% |
| 2026-04-27 | 37.65 | 39.46 | 37.29 | 38.90 | 32.37 | qfq | 3,271,277 | 127,005,734 | 2.05% |
| 2026-04-24 | 38.00 | 38.30 | 37.04 | 38.12 | 31.72 | qfq | 2,720,170 | 102,341,676 | 0.08% |
| 2026-04-23 | 38.80 | 39.00 | 37.90 | 38.09 | 31.69 | qfq | 1,951,657 | 74,776,168 | -2.21% |
| 2026-04-22 | 39.61 | 39.89 | 38.30 | 38.95 | 32.41 | qfq | 2,887,987 | 112,016,552 | -2.63% |
| 2026-04-21 | 39.50 | 40.90 | 39.11 | 40.00 | 33.28 | qfq | 3,242,990 | 130,277,176 | 1.27% |
| 2026-04-20 | 39.72 | 40.17 | 38.61 | 39.50 | 32.87 | qfq | 2,934,369 | 115,597,613 | -0.58% |
| 2026-04-17 | 39.95 | 40.39 | 39.00 | 39.73 | 33.06 | qfq | 3,078,338 | 122,262,294 | -0.18% |
| 2026-04-16 | 41.11 | 42.28 | 39.27 | 39.80 | 33.12 | qfq | 4,409,552 | 178,309,811 | -1.73% |
| 2026-04-15 | 41.01 | 42.38 | 40.44 | 40.50 | 33.70 | qfq | 3,839,606 | 159,239,844 | -0.47% |
| 2026-04-14 | 40.61 | 41.33 | 40.00 | 40.69 | 33.86 | qfq | 1,705,736 | 68,978,051 | 0.10% |
| 2026-04-13 | 41.58 | 41.73 | 40.32 | 40.65 | 33.82 | qfq | 1,667,737 | 68,287,385 | -2.26% |
| 2026-04-10 | 42.26 | 43.09 | 41.40 | 41.59 | 34.60 | qfq | 1,649,859 | 69,500,215 | -1.59% |
| 2026-04-09 | 41.31 | 43.20 | 40.77 | 42.26 | 35.16 | qfq | 2,958,508 | 125,212,955 | 1.39% |
| 2026-04-08 | 39.88 | 41.97 | 39.50 | 41.68 | 34.68 | qfq | 2,523,726 | 104,208,825 | 6.52% |
| 2026-04-07 | 38.12 | 39.40 | 37.68 | 39.13 | 32.56 | qfq | 1,533,534 | 59,230,850 | 3.08% |
| 2026-04-03 | 38.21 | 38.88 | 37.79 | 37.96 | 31.58 | qfq | 772,244 | 29,438,403 | -1.27% |
| 2026-04-02 | 38.25 | 39.79 | 38.01 | 38.45 | 31.99 | qfq | 1,126,710 | 43,629,436 | 0.00% |
| 2026-04-01 | 38.06 | 39.07 | 38.06 | 38.45 | 31.99 | qfq | 885,179 | 34,141,376 | 2.02% |
| 2026-03-31 | 38.90 | 38.90 | 37.26 | 37.69 | 31.36 | qfq | 1,816,365 | 69,159,973 | -2.99% |
| 2026-03-30 | 38.76 | 39.23 | 38.16 | 38.85 | 32.33 | qfq | 1,236,750 | 47,938,237 | -0.79% |
| 2026-03-27 | 36.96 | 39.66 | 36.30 | 39.16 | 32.58 | qfq | 2,641,277 | 100,473,982 | 5.92% |
| 2026-03-26 | 35.00 | 37.98 | 34.23 | 36.97 | 30.76 | qfq | 3,931,361 | 145,168,853 | 7.00% |
| 2026-03-25 | 33.77 | 35.22 | 33.41 | 34.55 | 28.75 | qfq | 1,325,585 | 45,769,236 | 2.31% |
| 2026-03-24 | 33.32 | 33.77 | 32.57 | 33.77 | 28.10 | qfq | 1,073,350 | 35,676,310 | 3.75% |
| 2026-03-23 | 35.00 | 35.00 | 32.38 | 32.55 | 27.08 | qfq | 2,088,940 | 70,055,449 | -7.79% |
| 2026-03-20 | 36.28 | 36.66 | 35.30 | 35.30 | 29.37 | qfq | 1,270,606 | 45,548,166 | -2.49% |
| 2026-03-19 | 38.00 | 38.00 | 35.91 | 36.20 | 30.12 | qfq | 1,492,183 | 54,818,342 | -4.74% |
| 2026-03-18 | 37.60 | 38.25 | 37.20 | 38.00 | 31.62 | qfq | 1,106,029 | 41,789,652 | 1.12% |
| 2026-03-17 | 38.77 | 38.96 | 37.56 | 37.58 | 31.27 | qfq | 1,977,368 | 75,198,404 | -3.07% |
| 2026-03-16 | 39.30 | 39.53 | 38.22 | 38.77 | 32.26 | qfq | 1,451,280 | 56,436,123 | -0.21% |
| 2026-03-13 | 39.30 | 40.44 | 38.84 | 38.85 | 32.33 | qfq | 1,517,326 | 60,038,913 | -3.14% |
| 2026-03-12 | 40.80 | 41.09 | 39.58 | 40.11 | 33.37 | qfq | 1,318,542 | 52,857,647 | -1.96% |
| 2026-03-11 | 41.50 | 42.43 | 40.55 | 40.91 | 34.04 | qfq | 2,476,253 | 102,651,019 | -1.04% |
| 2026-03-10 | 39.08 | 41.40 | 38.31 | 41.34 | 34.40 | qfq | 3,028,957 | 122,188,160 | 7.91% |
| 2026-03-09 | 38.30 | 38.71 | 37.06 | 38.31 | 31.88 | qfq | 2,556,086 | 96,454,992 | -2.07% |
| 2026-03-06 | 38.80 | 39.41 | 38.23 | 39.12 | 32.55 | qfq | 1,546,165 | 60,118,432 | 0.36% |
| 2026-03-05 | 39.15 | 41.06 | 38.74 | 38.98 | 32.43 | qfq | 2,591,974 | 103,311,793 | 0.62% |
| 2026-03-04 | 40.00 | 40.04 | 38.73 | 38.74 | 32.23 | qfq | 1,991,640 | 78,293,946 | -3.20% |
| 2026-03-03 | 42.01 | 42.60 | 39.61 | 40.02 | 33.30 | qfq | 4,518,962 | 185,429,046 | -3.29% |
| 2026-03-02 | 40.00 | 44.80 | 39.94 | 41.38 | 34.43 | qfq | 7,791,951 | 332,926,889 | 5.56% |
| 2026-02-27 | 38.82 | 39.38 | 38.60 | 39.20 | 32.62 | qfq | 1,812,403 | 70,703,096 | 0.56% |
| 2026-02-26 | 38.78 | 39.51 | 38.10 | 38.98 | 32.43 | qfq | 1,945,775 | 75,493,054 | 0.98% |
| 2026-02-25 | 39.06 | 39.06 | 37.75 | 38.60 | 32.12 | qfq | 2,046,985 | 78,209,246 | -0.05% |
| 2026-02-24 | 38.51 | 39.08 | 37.84 | 38.62 | 32.13 | qfq | 2,229,712 | 86,038,587 | 2.30% |
| 2026-02-13 | 36.98 | 38.56 | 36.30 | 37.75 | 31.41 | qfq | 2,496,741 | 94,615,310 | 2.08% |
| 2026-02-12 | 36.10 | 37.12 | 35.80 | 36.98 | 30.77 | qfq | 1,301,989 | 47,524,358 | 2.72% |
| 2026-02-11 | 36.69 | 36.88 | 35.83 | 36.00 | 29.95 | qfq | 1,090,338 | 39,480,710 | -1.32% |
| 2026-02-10 | 37.81 | 37.81 | 36.43 | 36.48 | 30.35 | qfq | 1,122,659 | 41,478,289 | -2.04% |
| 2026-02-09 | 36.64 | 37.95 | 36.40 | 37.24 | 30.99 | qfq | 2,265,484 | 84,948,172 | 2.39% |
| 2026-02-06 | 36.80 | 36.94 | 36.20 | 36.37 | 30.26 | qfq | 1,053,016 | 38,381,635 | -0.87% |
| 2026-02-05 | 36.68 | 37.28 | 36.10 | 36.69 | 30.53 | qfq | 1,445,757 | 52,917,451 | -0.76% |
| 2026-02-04 | 37.34 | 37.50 | 36.10 | 36.97 | 30.76 | qfq | 1,512,150 | 55,371,500 | -0.51% |
| 2026-02-03 | 36.24 | 37.95 | 36.00 | 37.16 | 30.92 | qfq | 1,659,111 | 61,582,682 | 3.02% |
| 2026-02-02 | 36.68 | 38.12 | 36.03 | 36.07 | 30.01 | qfq | 1,824,846 | 67,326,657 | -0.63% |
| 2026-01-30 | 36.34 | 36.83 | 35.30 | 36.30 | 30.20 | qfq | 2,104,823 | 76,000,275 | -1.28% |
| 2026-01-29 | 37.07 | 38.84 | 36.36 | 36.77 | 30.59 | qfq | 2,622,516 | 98,271,868 | -1.02% |
| 2026-01-28 | 38.30 | 38.32 | 36.60 | 37.15 | 30.91 | qfq | 2,427,312 | 90,278,147 | -3.00% |
| 2026-01-27 | 38.10 | 38.85 | 37.11 | 38.30 | 31.87 | qfq | 2,612,551 | 99,276,737 | 0.52% |
| 2026-01-26 | 39.16 | 40.18 | 37.51 | 38.10 | 31.70 | qfq | 2,458,745 | 95,144,274 | -2.18% |
| 2026-01-23 | 37.77 | 39.83 | 37.45 | 38.95 | 32.41 | qfq | 3,558,050 | 137,779,820 | 3.62% |
| 2026-01-22 | 37.03 | 38.00 | 36.77 | 37.59 | 31.28 | qfq | 1,453,680 | 54,516,811 | 1.51% |
| 2026-01-21 | 37.16 | 37.19 | 36.33 | 37.03 | 30.81 | qfq | 1,072,043 | 39,497,963 | 0.49% |
| 2026-01-20 | 38.00 | 38.20 | 36.50 | 36.85 | 30.66 | qfq | 2,112,602 | 78,391,847 | -3.53% |
| 2026-01-19 | 38.52 | 38.52 | 37.30 | 38.20 | 31.78 | qfq | 3,121,650 | 117,948,744 | -0.55% |
| 2026-01-16 | 39.00 | 39.00 | 37.64 | 38.41 | 31.96 | qfq | 1,980,907 | 75,525,028 | -0.90% |
| 2026-01-15 | 37.00 | 38.77 | 36.98 | 38.76 | 32.25 | qfq | 2,938,545 | 112,194,086 | 4.76% |
| 2026-01-14 | 37.20 | 38.46 | 36.89 | 37.00 | 30.79 | qfq | 2,765,858 | 103,564,117 | -0.30% |
| 2026-01-13 | 39.99 | 39.99 | 37.10 | 37.11 | 30.88 | qfq | 3,237,592 | 123,575,613 | -6.66% |
| 2026-01-12 | 37.89 | 39.88 | 37.52 | 39.76 | 33.08 | qfq | 4,082,067 | 159,298,147 | 4.77% |
| 2026-01-09 | 38.46 | 39.00 | 37.62 | 37.95 | 31.58 | qfq | 2,815,604 | 107,601,252 | -1.58% |
| 2026-01-08 | 37.52 | 38.93 | 37.31 | 38.56 | 32.08 | qfq | 2,785,137 | 106,567,739 | 2.15% |
| 2026-01-07 | 37.85 | 39.00 | 37.53 | 37.75 | 31.41 | qfq | 2,680,289 | 102,447,903 | -0.29% |
| 2026-01-06 | 37.97 | 38.46 | 37.47 | 37.86 | 31.50 | qfq | 2,117,866 | 80,193,242 | 0.42% |
| 2026-01-05 | 36.90 | 38.37 | 36.33 | 37.70 | 31.37 | qfq | 3,256,128 | 122,937,600 | 4.06% |
| 2025-12-31 | 36.69 | 37.26 | 35.76 | 36.23 | 30.15 | qfq | 3,560,531 | 128,595,608 | -1.90% |
| 2025-12-30 | 37.35 | 38.28 | 36.61 | 36.93 | 30.73 | qfq | 2,861,562 | 107,061,557 | -1.15% |
| 2025-12-29 | 37.40 | 37.84 | 36.80 | 37.36 | 31.09 | qfq | 2,379,839 | 88,703,543 | -0.11% |
| 2025-12-26 | 38.10 | 38.87 | 37.05 | 37.40 | 31.12 | qfq | 2,992,076 | 112,978,219 | -3.08% |
| 2025-12-25 | 38.66 | 39.12 | 37.78 | 38.59 | 32.11 | qfq | 3,308,261 | 127,064,310 | -0.95% |
| 2025-12-24 | 36.60 | 40.50 | 36.50 | 38.96 | 32.42 | qfq | 5,657,132 | 217,914,868 | 3.15% |
| 2025-12-23 | 37.02 | 39.20 | 36.42 | 37.77 | 31.43 | qfq | 6,342,616 | 238,968,506 | -1.38% |
| 2025-12-22 | 38.00 | 39.59 | 36.45 | 38.30 | 31.87 | qfq | 8,368,203 | 318,421,128 | 6.39% |
| 2025-12-19 | 35.17 | 36.06 | 34.20 | 36.00 | 29.95 | qfq | 3,537,747 | 126,341,615 | 4.05% |
| 2025-12-18 | 34.30 | 35.33 | 34.08 | 34.60 | 28.79 | qfq | 1,932,532 | 67,231,741 | 0.29% |
| 2025-12-17 | 32.67 | 34.98 | 32.59 | 34.50 | 28.71 | qfq | 4,098,421 | 139,828,219 | 5.73% |
| 2025-12-16 | 33.18 | 33.37 | 31.62 | 32.63 | 27.15 | qfq | 2,171,832 | 70,003,977 | -1.66% |
| 2025-12-15 | 34.85 | 35.00 | 33.03 | 33.18 | 27.61 | qfq | 2,682,585 | 90,635,746 | -4.87% |
| 2025-12-12 | 33.31 | 34.98 | 32.68 | 34.88 | 29.02 | qfq | 3,154,821 | 108,069,050 | 5.38% |
| 2025-12-11 | 33.84 | 34.13 | 32.82 | 33.10 | 27.54 | qfq | 1,549,398 | 51,668,053 | -2.19% |
| 2025-12-10 | 33.55 | 34.07 | 33.31 | 33.84 | 28.16 | qfq | 1,835,409 | 61,972,733 | 1.01% |
| 2025-12-09 | 32.83 | 34.10 | 32.47 | 33.50 | 27.87 | qfq | 3,106,558 | 103,450,437 | 1.30% |
| 2025-12-08 | 33.00 | 33.16 | 32.22 | 33.07 | 27.52 | qfq | 1,626,375 | 53,305,843 | 0.70% |
| 2025-12-05 | 32.23 | 32.86 | 31.88 | 32.84 | 27.32 | qfq | 1,919,218 | 62,346,477 | 1.92% |
| 2025-12-04 | 31.17 | 32.24 | 30.77 | 32.22 | 26.81 | qfq | 2,289,975 | 72,316,846 | 3.34% |
| 2025-12-03 | 31.96 | 32.65 | 31.03 | 31.18 | 25.94 | qfq | 1,965,124 | 62,288,336 | -2.44% |
| 2025-12-02 | 33.00 | 33.57 | 31.60 | 31.96 | 26.59 | qfq | 2,045,470 | 65,623,150 | -3.12% |
| 2025-12-01 | 34.21 | 34.70 | 32.50 | 32.99 | 27.45 | qfq | 2,800,664 | 92,937,423 | -4.07% |
| 2025-11-28 | 34.34 | 34.98 | 33.93 | 34.39 | 28.61 | qfq | 2,751,447 | 94,740,549 | -1.88% |
| 2025-11-27 | 33.75 | 35.99 | 33.20 | 35.05 | 29.16 | qfq | 5,251,295 | 181,777,423 | 3.33% |
| 2025-11-26 | 32.91 | 34.21 | 32.61 | 33.92 | 28.22 | qfq | 4,693,849 | 156,866,250 | 3.07% |
| 2025-11-25 | 30.23 | 33.14 | 30.11 | 32.91 | 27.38 | qfq | 5,331,355 | 171,924,251 | 9.96% |
| 2025-11-24 | 28.68 | 30.20 | 28.57 | 29.93 | 24.90 | qfq | 2,048,952 | 60,475,895 | 4.36% |
| 2025-11-21 | 29.57 | 30.05 | 28.50 | 28.68 | 23.86 | qfq | 1,951,145 | 56,617,560 | -3.56% |
| 2025-11-20 | 30.70 | 31.00 | 29.54 | 29.74 | 24.75 | qfq | 3,286,571 | 98,590,870 | -3.03% |
| 2025-11-19 | 32.14 | 32.48 | 30.45 | 30.67 | 25.52 | qfq | 2,585,600 | 80,229,989 | -4.57% |
| 2025-11-18 | 33.26 | 33.40 | 32.11 | 32.14 | 26.74 | qfq | 1,952,517 | 63,583,100 | -3.37% |
| 2025-11-17 | 33.40 | 34.83 | 33.00 | 33.26 | 27.67 | qfq | 3,510,356 | 119,329,318 | 0.42% |
| 2025-11-14 | 33.10 | 33.81 | 32.73 | 33.12 | 27.56 | qfq | 1,514,618 | 50,275,272 | -0.45% |
| 2025-11-13 | 33.35 | 34.03 | 33.11 | 33.27 | 27.68 | qfq | 2,250,015 | 75,334,082 | -0.48% |
| 2025-11-12 | 34.20 | 34.23 | 33.40 | 33.43 | 27.82 | qfq | 2,100,378 | 70,695,038 | -2.88% |
| 2025-11-11 | 33.61 | 34.99 | 33.33 | 34.42 | 28.64 | qfq | 2,601,396 | 89,325,829 | 2.14% |
| 2025-11-10 | 33.70 | 35.02 | 32.89 | 33.70 | 28.04 | qfq | 4,154,505 | 141,160,069 | 0.00% |
| 2025-11-07 | 33.32 | 34.20 | 32.41 | 33.70 | 28.04 | qfq | 2,243,828 | 75,107,535 | 0.93% |
| 2025-11-06 | 32.65 | 33.50 | 32.34 | 33.39 | 27.78 | qfq | 1,574,952 | 51,874,808 | 2.20% |
| 2025-11-05 | 32.51 | 32.87 | 31.91 | 32.67 | 27.18 | qfq | 1,381,957 | 44,771,158 | 0.52% |
| 2025-11-04 | 33.39 | 33.39 | 32.21 | 32.50 | 27.04 | qfq | 1,134,276 | 37,152,010 | -2.58% |
| 2025-11-03 | 33.20 | 34.08 | 32.37 | 33.36 | 27.76 | qfq | 1,961,919 | 65,152,115 | 0.94% |
| 2025-10-31 | 32.27 | 33.40 | 32.27 | 33.05 | 27.50 | qfq | 1,140,275 | 37,646,296 | 1.91% |
| 2025-10-30 | 32.73 | 32.87 | 32.00 | 32.43 | 26.98 | qfq | 1,256,848 | 40,693,977 | -0.92% |
| 2025-10-29 | 33.10 | 33.47 | 32.18 | 32.73 | 27.23 | qfq | 1,589,293 | 51,768,568 | -1.71% |
| 2025-10-28 | 33.65 | 33.82 | 33.14 | 33.30 | 27.71 | qfq | 1,179,558 | 39,485,890 | -1.04% |
| 2025-10-27 | 33.49 | 34.25 | 33.12 | 33.65 | 28.00 | qfq | 1,208,961 | 40,677,317 | 0.48% |
| 2025-10-24 | 33.30 | 33.59 | 33.12 | 33.49 | 27.87 | qfq | 603,778 | 20,152,030 | 0.66% |
| 2025-10-23 | 33.23 | 33.39 | 32.70 | 33.27 | 27.68 | qfq | 574,971 | 18,971,714 | 0.12% |
| 2025-10-22 | 33.76 | 33.77 | 32.97 | 33.23 | 27.65 | qfq | 834,281 | 27,756,592 | -1.63% |
| 2025-10-21 | 33.43 | 33.98 | 32.86 | 33.78 | 28.11 | qfq | 1,341,795 | 45,004,259 | 2.24% |
| 2025-10-20 | 32.69 | 33.35 | 32.51 | 33.04 | 27.49 | qfq | 936,251 | 30,874,832 | 1.82% |
| 2025-10-17 | 32.82 | 33.38 | 32.42 | 32.45 | 27.00 | qfq | 1,264,274 | 41,406,620 | -1.96% |
| 2025-10-16 | 35.80 | 35.80 | 32.99 | 33.10 | 27.54 | qfq | 2,415,565 | 81,712,285 | -5.46% |
| 2025-10-15 | 36.50 | 36.50 | 34.10 | 35.01 | 29.13 | qfq | 2,121,680 | 73,906,031 | 1.89% |
| 2025-10-14 | 35.80 | 35.80 | 34.11 | 34.36 | 28.59 | qfq | 1,718,706 | 59,602,105 | -3.70% |
| 2025-10-13 | 34.00 | 35.68 | 33.80 | 35.68 | 29.69 | qfq | 1,504,364 | 52,538,197 | -0.06% |
| 2025-10-10 | 35.56 | 36.50 | 35.44 | 35.70 | 29.70 | qfq | 1,612,383 | 57,736,345 | -0.94% |
| 2025-10-09 | 36.88 | 37.62 | 35.60 | 36.04 | 29.99 | qfq | 2,543,700 | 92,760,412 | -1.80% |
| 2025-09-30 | 36.18 | 37.50 | 35.80 | 36.70 | 30.54 | qfq | 2,333,802 | 86,235,957 | 2.29% |
| 2025-09-29 | 36.87 | 36.98 | 35.01 | 35.88 | 29.85 | qfq | 3,923,096 | 139,622,913 | -2.50% |
| 2025-09-26 | 36.89 | 38.48 | 36.44 | 36.80 | 30.62 | qfq | 2,145,520 | 79,601,087 | -0.24% |
| 2025-09-25 | 37.03 | 37.48 | 36.10 | 36.89 | 30.69 | qfq | 3,450,034 | 126,680,138 | -0.35% |
| 2025-09-24 | 37.20 | 37.69 | 36.58 | 37.02 | 30.80 | qfq | 1,670,084 | 61,880,909 | 0.05% |
| 2025-09-23 | 38.30 | 38.50 | 35.83 | 37.00 | 30.79 | qfq | 3,415,269 | 125,080,273 | -3.39% |
| 2025-09-22 | 38.99 | 39.36 | 37.82 | 38.30 | 31.87 | qfq | 1,122,705 | 43,006,689 | -1.47% |
| 2025-09-19 | 38.66 | 39.57 | 38.64 | 38.87 | 32.34 | qfq | 1,307,692 | 51,006,378 | -0.28% |
| 2025-09-18 | 40.75 | 40.75 | 38.31 | 38.98 | 32.43 | qfq | 2,801,095 | 110,116,990 | -3.11% |
| 2025-09-17 | 39.99 | 40.50 | 39.40 | 40.23 | 33.47 | qfq | 1,406,800 | 56,282,303 | 1.00% |
| 2025-09-16 | 40.28 | 40.39 | 39.40 | 39.83 | 33.14 | qfq | 1,902,403 | 75,825,101 | -1.31% |
| 2025-09-15 | 40.00 | 41.49 | 39.30 | 40.36 | 33.58 | qfq | 2,390,234 | 96,148,480 | 0.98% |
| 2025-09-12 | 41.50 | 41.62 | 39.79 | 39.97 | 33.26 | qfq | 3,644,484 | 146,854,492 | -4.72% |
| 2025-09-11 | 41.56 | 43.20 | 40.67 | 41.95 | 34.90 | qfq | 2,398,639 | 100,604,862 | 1.01% |
| 2025-09-10 | 43.20 | 44.83 | 41.35 | 41.53 | 34.56 | qfq | 4,084,753 | 173,567,311 | -5.72% |
| 2025-09-09 | 45.00 | 45.58 | 43.80 | 44.05 | 36.65 | qfq | 2,598,058 | 115,715,708 | -2.82% |
| 2025-09-08 | 42.05 | 47.17 | 41.70 | 45.33 | 37.72 | qfq | 5,052,990 | 227,811,718 | 7.37% |
| 2025-09-05 | 39.06 | 42.28 | 39.00 | 42.22 | 35.13 | qfq | 3,772,401 | 154,278,086 | 9.38% |
| 2025-09-04 | 40.58 | 41.35 | 38.07 | 38.60 | 32.12 | qfq | 2,514,561 | 99,607,839 | -4.43% |
| 2025-09-03 | 40.34 | 41.44 | 39.90 | 40.39 | 33.61 | qfq | 3,641,107 | 147,921,839 | 0.07% |
| 2025-09-02 | 42.00 | 44.68 | 40.05 | 40.36 | 33.58 | qfq | 4,707,801 | 201,059,354 | -3.70% |
| 2025-09-01 | 41.02 | 42.33 | 40.12 | 41.91 | 34.87 | qfq | 3,666,643 | 151,411,229 | 3.84% |
| 2025-08-29 | 42.88 | 42.88 | 39.80 | 40.36 | 33.58 | qfq | 5,503,498 | 225,629,717 | -6.57% |
| 2025-08-28 | 44.43 | 45.28 | 42.03 | 43.20 | 35.94 | qfq | 3,764,209 | 162,261,886 | -2.77% |
| 2025-08-27 | 43.45 | 46.70 | 43.00 | 44.43 | 36.97 | qfq | 3,484,812 | 157,548,419 | 2.26% |
| 2025-08-26 | 45.57 | 45.57 | 43.41 | 43.45 | 36.15 | qfq | 3,046,410 | 135,040,229 | -4.65% |
| 2025-08-25 | 43.24 | 46.10 | 42.01 | 45.57 | 37.92 | qfq | 3,045,182 | 135,776,427 | 5.49% |
| 2025-08-22 | 41.92 | 43.55 | 41.83 | 43.20 | 35.94 | qfq | 1,716,426 | 73,777,266 | 2.15% |
| 2025-08-21 | 43.86 | 45.00 | 41.86 | 42.29 | 35.19 | qfq | 2,343,164 | 101,660,797 | -2.56% |
| 2025-08-20 | 44.00 | 44.18 | 42.22 | 43.40 | 36.11 | qfq | 2,390,766 | 102,937,485 | -1.70% |
| 2025-08-19 | 40.91 | 44.86 | 40.52 | 44.15 | 36.73 | qfq | 5,016,911 | 212,738,806 | 7.03% |
| 2025-08-18 | 40.80 | 41.68 | 39.50 | 41.25 | 34.32 | qfq | 4,719,363 | 191,610,542 | 0.98% |
| 2025-08-15 | 39.97 | 41.71 | 39.61 | 40.85 | 33.99 | qfq | 5,076,238 | 207,718,157 | 2.23% |
| 2025-08-14 | 41.61 | 42.58 | 39.81 | 39.96 | 33.25 | qfq | 4,222,555 | 172,838,984 | -4.63% |
| 2025-08-13 | 43.68 | 43.68 | 41.45 | 41.90 | 34.86 | qfq | 3,444,939 | 145,255,302 | -4.08% |
| 2025-08-12 | 41.63 | 44.60 | 40.64 | 43.68 | 36.34 | qfq | 7,026,219 | 304,034,752 | 6.17% |
| 2025-08-11 | 42.11 | 43.70 | 41.04 | 41.14 | 34.23 | qfq | 6,066,491 | 256,018,327 | -5.64% |
| 2025-08-08 | 42.59 | 44.00 | 41.77 | 43.60 | 36.28 | qfq | 6,000,743 | 258,594,862 | 4.36% |
| 2025-08-07 | 41.50 | 43.31 | 39.85 | 41.78 | 34.76 | qfq | 5,562,908 | 231,768,278 | 2.60% |
| 2025-08-06 | 39.94 | 41.49 | 39.59 | 40.72 | 33.88 | qfq | 5,224,120 | 211,492,529 | 1.67% |
| 2025-08-05 | 40.51 | 41.58 | 39.48 | 40.05 | 33.32 | qfq | 5,843,648 | 235,633,215 | -2.67% |
| 2025-08-04 | 37.75 | 41.58 | 37.67 | 41.15 | 34.24 | qfq | 7,535,733 | 299,025,513 | 11.19% |
| 2025-08-01 | 38.00 | 38.19 | 36.51 | 37.01 | 30.79 | qfq | 4,175,398 | 155,582,562 | -2.35% |
| 2025-07-31 | 36.30 | 38.39 | 35.11 | 37.90 | 31.53 | qfq | 9,154,143 | 336,466,287 | 6.85% |
| 2025-07-30 | 34.54 | 37.28 | 34.54 | 35.47 | 29.51 | qfq | 7,722,247 | 274,629,620 | 5.19% |
| 2025-07-29 | 32.16 | 36.00 | 32.16 | 33.72 | 28.06 | qfq | 5,731,143 | 196,618,132 | 4.92% |
| 2025-07-28 | 31.12 | 32.79 | 30.70 | 32.14 | 26.74 | qfq | 2,124,005 | 67,806,474 | 4.18% |
| 2025-07-25 | 30.14 | 31.04 | 29.80 | 30.85 | 25.67 | qfq | 998,966 | 30,510,326 | 2.36% |
| 2025-07-24 | 29.89 | 30.18 | 29.60 | 30.14 | 25.08 | qfq | 1,194,580 | 35,697,086 | 0.84% |
| 2025-07-23 | 30.35 | 30.48 | 29.62 | 29.89 | 24.87 | qfq | 1,512,871 | 45,247,012 | -1.58% |
| 2025-07-22 | 30.30 | 30.70 | 29.97 | 30.37 | 25.27 | qfq | 1,141,267 | 34,550,157 | 0.03% |
| 2025-07-21 | 30.20 | 30.97 | 30.07 | 30.36 | 25.26 | qfq | 1,510,201 | 46,131,043 | 0.96% |
| 2025-07-18 | 29.89 | 30.42 | 29.53 | 30.07 | 25.02 | qfq | 1,263,620 | 37,870,391 | 1.76% |
| 2025-07-17 | 30.00 | 30.00 | 29.14 | 29.55 | 24.59 | qfq | 1,255,503 | 37,012,158 | -29.32% |
| 2025-07-16 | 40.74 | 42.05 | 40.59 | 41.81 | 24.71 | qfq | 1,019,619 | 42,359,503 | 2.98% |
| 2025-07-15 | 39.70 | 41.10 | 39.67 | 40.60 | 24.00 | qfq | 1,305,626 | 52,966,834 | 2.01% |
| 2025-07-14 | 40.10 | 40.47 | 39.69 | 39.80 | 23.52 | qfq | 814,979 | 32,606,206 | -0.75% |
| 2025-07-11 | 40.30 | 40.39 | 39.71 | 40.10 | 23.70 | qfq | 1,028,034 | 41,212,326 | -0.50% |
| 2025-07-10 | 39.55 | 40.38 | 39.49 | 40.30 | 23.82 | qfq | 549,245 | 21,912,627 | 1.18% |
| 2025-07-09 | 40.00 | 40.36 | 39.52 | 39.83 | 23.54 | qfq | 548,596 | 21,857,768 | 0.03% |
| 2025-07-08 | 38.18 | 39.94 | 38.00 | 39.82 | 23.53 | qfq | 1,532,509 | 60,606,063 | 4.16% |
| 2025-07-07 | 38.91 | 39.30 | 38.17 | 38.23 | 22.59 | qfq | 912,945 | 35,230,416 | -0.55% |
| 2025-07-04 | 39.56 | 39.59 | 38.31 | 38.44 | 22.72 | qfq | 679,278 | 26,323,004 | -2.31% |
| 2025-07-03 | 39.58 | 39.65 | 39.12 | 39.35 | 23.26 | qfq | 292,449 | 11,517,816 | -0.38% |
| 2025-07-02 | 39.80 | 39.80 | 38.74 | 39.50 | 23.35 | qfq | 665,675 | 26,108,754 | -0.35% |
| 2025-07-01 | 39.71 | 40.20 | 39.30 | 39.64 | 23.43 | qfq | 477,519 | 18,979,009 | -0.60% |
| 2025-06-30 | 38.96 | 40.40 | 38.71 | 39.88 | 23.57 | qfq | 1,153,617 | 45,496,047 | 2.13% |
| 2025-06-27 | 38.70 | 39.50 | 38.30 | 39.05 | 23.08 | qfq | 764,628 | 29,812,183 | 1.48% |
| 2025-06-26 | 38.81 | 39.36 | 38.36 | 38.48 | 22.74 | qfq | 687,538 | 26,680,978 | -1.28% |
| 2025-06-25 | 39.00 | 39.19 | 37.82 | 38.98 | 23.04 | qfq | 1,255,555 | 48,392,271 | -0.05% |
| 2025-06-24 | 37.74 | 39.49 | 37.62 | 39.00 | 23.05 | qfq | 686,227 | 26,677,916 | 3.01% |
| 2025-06-23 | 37.65 | 38.17 | 37.08 | 37.86 | 22.38 | qfq | 499,866 | 18,792,280 | 0.56% |
| 2025-06-20 | 38.20 | 39.06 | 37.51 | 37.65 | 22.25 | qfq | 398,680 | 15,205,394 | -1.47% |
| 2025-06-19 | 38.95 | 39.20 | 38.06 | 38.21 | 22.58 | qfq | 289,460 | 11,144,064 | -1.87% |
| 2025-06-18 | 39.60 | 39.90 | 38.77 | 38.94 | 23.01 | qfq | 455,299 | 17,817,895 | -2.04% |
| 2025-06-17 | 39.45 | 40.00 | 39.40 | 39.75 | 23.49 | qfq | 328,515 | 13,034,680 | 0.13% |
| 2025-06-16 | 39.10 | 39.95 | 39.10 | 39.70 | 23.46 | qfq | 347,083 | 13,769,069 | 0.51% |
| 2025-06-13 | 40.15 | 40.48 | 39.41 | 39.50 | 23.35 | qfq | 416,620 | 16,595,899 | -1.62% |
| 2025-06-12 | 40.15 | 40.23 | 39.66 | 40.15 | 23.73 | qfq | 306,989 | 12,263,061 | 0.12% |
| 2025-06-11 | 40.10 | 40.68 | 39.74 | 40.10 | 23.70 | qfq | 377,511 | 15,196,348 | 0.25% |
| 2025-06-10 | 40.81 | 41.18 | 39.66 | 40.00 | 23.64 | qfq | 557,999 | 22,528,221 | -1.94% |
| 2025-06-09 | 40.11 | 40.90 | 39.81 | 40.79 | 24.11 | qfq | 639,602 | 25,973,549 | 2.03% |
| 2025-06-06 | 39.49 | 40.12 | 38.70 | 39.98 | 23.63 | qfq | 927,813 | 36,519,064 | 1.24% |
| 2025-06-05 | 39.10 | 39.97 | 38.93 | 39.49 | 23.34 | qfq | 620,548 | 24,429,702 | 1.18% |
| 2025-06-04 | 39.39 | 39.39 | 38.67 | 39.03 | 23.07 | qfq | 385,040 | 15,016,745 | -0.18% |
| 2025-06-03 | 38.68 | 39.34 | 38.56 | 39.10 | 23.11 | qfq | 410,803 | 16,011,543 | 1.09% |
| 2025-05-30 | 39.32 | 39.46 | 38.56 | 38.68 | 22.86 | qfq | 324,297 | 12,628,432 | -1.98% |
| 2025-05-29 | 38.86 | 39.60 | 38.64 | 39.46 | 23.32 | qfq | 918,804 | 35,943,686 | 1.96% |
| 2025-05-28 | 38.63 | 39.05 | 38.43 | 38.70 | 22.87 | qfq | 195,090 | 7,559,554 | 0.18% |
| 2025-05-27 | 38.74 | 38.95 | 38.25 | 38.63 | 22.83 | qfq | 331,566 | 12,794,507 | -0.85% |
| 2025-05-26 | 39.22 | 40.20 | 38.68 | 38.96 | 23.03 | qfq | 669,914 | 26,291,718 | -0.76% |
| 2025-05-23 | 38.40 | 40.23 | 38.40 | 39.26 | 23.20 | qfq | 709,453 | 27,950,680 | 1.97% |
| 2025-05-22 | 39.69 | 40.09 | 38.42 | 38.50 | 22.75 | qfq | 501,060 | 19,588,441 | -2.97% |
| 2025-05-21 | 40.30 | 40.72 | 39.62 | 39.68 | 23.45 | qfq | 461,953 | 18,530,986 | -1.59% |
| 2025-05-20 | 40.13 | 40.87 | 39.80 | 40.32 | 23.83 | qfq | 414,153 | 16,703,224 | 0.50% |
| 2025-05-19 | 40.68 | 40.68 | 39.71 | 40.12 | 23.71 | qfq | 369,189 | 14,802,367 | -0.50% |
| 2025-05-16 | 40.58 | 40.91 | 40.07 | 40.32 | 23.83 | qfq | 535,781 | 21,703,532 | 0.22% |
| 2025-05-15 | 40.42 | 40.80 | 40.10 | 40.23 | 23.78 | qfq | 252,676 | 10,215,881 | -0.72% |
| 2025-05-14 | 40.60 | 41.08 | 40.30 | 40.52 | 23.95 | qfq | 321,061 | 13,026,795 | -0.88% |
| 2025-05-13 | 41.16 | 41.48 | 40.66 | 40.88 | 24.16 | qfq | 429,296 | 17,589,250 | 0.47% |
| 2025-05-12 | 41.26 | 41.26 | 40.38 | 40.69 | 24.05 | qfq | 857,364 | 34,877,261 | -0.37% |
| 2025-05-09 | 42.30 | 42.30 | 40.84 | 40.84 | 24.14 | qfq | 840,548 | 34,794,059 | -3.36% |
| 2025-05-08 | 43.02 | 43.32 | 42.20 | 42.26 | 24.98 | qfq | 503,767 | 21,446,751 | -2.67% |
| 2025-05-07 | 42.54 | 43.60 | 42.23 | 43.42 | 25.66 | qfq | 1,113,462 | 47,944,820 | 3.33% |
| 2025-05-06 | 40.50 | 42.43 | 39.89 | 42.02 | 24.83 | qfq | 1,168,013 | 48,677,514 | 4.95% |
| 2025-04-30 | 40.29 | 40.69 | 39.76 | 40.04 | 23.66 | qfq | 645,184 | 25,918,237 | -1.31% |
| 2025-04-29 | 40.83 | 41.07 | 39.00 | 40.57 | 23.98 | qfq | 1,079,789 | 43,226,661 | -1.93% |
| 2025-04-28 | 41.49 | 42.64 | 41.18 | 41.37 | 24.45 | qfq | 637,433 | 26,709,577 | -1.29% |
| 2025-04-25 | 41.02 | 42.10 | 40.40 | 41.91 | 24.77 | qfq | 722,255 | 29,957,612 | 2.00% |
| 2025-04-24 | 41.44 | 41.59 | 40.39 | 41.09 | 24.29 | qfq | 270,802 | 11,123,546 | -0.82% |
| 2025-04-23 | 40.76 | 41.53 | 40.06 | 41.43 | 24.49 | qfq | 458,509 | 18,833,409 | 1.64% |
| 2025-04-22 | 41.03 | 41.13 | 40.30 | 40.76 | 24.09 | qfq | 217,271 | 8,836,689 | -0.75% |
| 2025-04-21 | 39.60 | 41.58 | 39.51 | 41.07 | 24.27 | qfq | 537,478 | 21,879,582 | 3.17% |
| 2025-04-18 | 40.00 | 40.11 | 39.03 | 39.81 | 23.53 | qfq | 244,908 | 9,685,443 | -0.23% |
| 2025-04-17 | 39.08 | 40.54 | 38.70 | 39.90 | 23.58 | qfq | 410,339 | 16,417,076 | 1.12% |
| 2025-04-16 | 40.56 | 41.65 | 38.75 | 39.46 | 23.32 | qfq | 1,054,630 | 42,074,569 | -4.04% |
| 2025-04-15 | 41.56 | 41.81 | 40.51 | 41.12 | 24.30 | qfq | 483,496 | 19,795,695 | -1.08% |
| 2025-04-14 | 42.49 | 42.98 | 41.23 | 41.57 | 24.57 | qfq | 830,601 | 34,752,162 | -1.91% |
| 2025-04-11 | 39.92 | 43.39 | 39.91 | 42.38 | 25.05 | qfq | 1,108,946 | 46,880,638 | 5.58% |
| 2025-04-10 | 39.44 | 41.22 | 39.15 | 40.14 | 23.72 | qfq | 667,209 | 27,027,411 | 3.32% |
| 2025-04-09 | 38.46 | 39.58 | 37.21 | 38.85 | 22.96 | qfq | 830,242 | 32,020,442 | -1.50% |
| 2025-04-08 | 38.04 | 39.90 | 37.18 | 39.44 | 23.31 | qfq | 1,111,959 | 42,354,687 | 3.46% |
| 2025-04-07 | 41.07 | 41.88 | 36.13 | 38.12 | 22.53 | qfq | 1,411,008 | 56,043,391 | -10.09% |
| 2025-04-03 | 42.60 | 42.90 | 41.96 | 42.40 | 25.06 | qfq | 692,140 | 29,277,320 | -0.98% |
| 2025-04-02 | 43.44 | 44.24 | 42.56 | 42.82 | 25.31 | qfq | 430,226 | 18,680,994 | -2.22% |
| 2025-04-01 | 43.09 | 44.20 | 42.92 | 43.79 | 25.88 | qfq | 712,352 | 31,121,824 | 1.53% |
| 2025-03-31 | 43.58 | 43.84 | 42.91 | 43.13 | 25.49 | qfq | 684,058 | 29,698,100 | -1.78% |
| 2025-03-28 | 45.61 | 45.61 | 43.71 | 43.91 | 25.95 | qfq | 414,349 | 18,381,651 | -3.37% |
| 2025-03-27 | 44.92 | 46.35 | 44.50 | 45.44 | 26.86 | qfq | 891,003 | 40,551,210 | 0.98% |
| 2025-03-26 | 44.52 | 45.55 | 44.40 | 45.00 | 26.60 | qfq | 480,416 | 21,625,040 | 0.92% |
| 2025-03-25 | 43.59 | 45.19 | 43.42 | 44.59 | 26.35 | qfq | 733,083 | 32,582,615 | 2.13% |
| 2025-03-24 | 44.40 | 44.88 | 43.13 | 43.66 | 25.80 | qfq | 546,523 | 23,860,433 | -1.44% |
| 2025-03-21 | 44.50 | 44.64 | 43.86 | 44.30 | 26.18 | qfq | 474,509 | 20,955,471 | -0.83% |
| 2025-03-20 | 45.49 | 45.54 | 44.18 | 44.67 | 26.40 | qfq | 715,588 | 32,083,423 | -1.85% |
| 2025-03-19 | 45.48 | 46.10 | 44.91 | 45.51 | 26.90 | qfq | 398,751 | 18,126,950 | 0.07% |
| 2025-03-18 | 46.24 | 46.24 | 45.20 | 45.48 | 26.88 | qfq | 555,592 | 25,280,234 | -1.15% |
| 2025-03-17 | 44.55 | 46.19 | 44.36 | 46.01 | 27.19 | qfq | 1,175,397 | 53,238,704 | 3.74% |
| 2025-03-14 | 45.94 | 46.74 | 44.17 | 44.35 | 26.21 | qfq | 1,842,181 | 82,752,487 | -4.00% |
| 2025-03-13 | 47.74 | 47.74 | 46.03 | 46.20 | 27.31 | qfq | 451,142 | 21,038,515 | -2.61% |
| 2025-03-12 | 46.62 | 47.84 | 46.23 | 47.44 | 28.04 | qfq | 655,618 | 31,019,509 | 2.24% |
| 2025-03-11 | 45.98 | 46.58 | 45.00 | 46.40 | 27.42 | qfq | 744,807 | 34,091,509 | 1.07% |
| 2025-03-10 | 45.60 | 46.27 | 45.11 | 45.91 | 27.13 | qfq | 641,718 | 29,457,662 | 0.15% |
| 2025-03-07 | 46.00 | 47.84 | 45.50 | 45.84 | 27.09 | qfq | 994,896 | 46,376,099 | -0.35% |
| 2025-03-06 | 45.69 | 46.47 | 45.06 | 46.00 | 27.19 | qfq | 882,148 | 40,474,284 | 0.68% |
| 2025-03-05 | 44.35 | 45.96 | 44.18 | 45.69 | 27.00 | qfq | 836,591 | 37,718,495 | 1.56% |
| 2025-03-04 | 44.31 | 45.11 | 43.35 | 44.99 | 26.59 | qfq | 985,621 | 43,719,390 | 1.97% |
| 2025-03-03 | 42.43 | 44.99 | 42.16 | 44.12 | 26.08 | qfq | 1,107,613 | 48,900,571 | 3.28% |
| 2025-02-28 | 44.00 | 44.80 | 42.69 | 42.72 | 25.25 | qfq | 1,081,165 | 47,332,948 | -1.59% |
| 2025-02-27 | 43.00 | 44.39 | 42.31 | 43.41 | 25.66 | qfq | 1,510,109 | 65,547,819 | 1.50% |
| 2025-02-26 | 43.15 | 43.95 | 42.28 | 42.77 | 25.28 | qfq | 1,316,852 | 56,430,632 | -1.18% |
| 2025-02-25 | 42.97 | 44.63 | 42.77 | 43.28 | 25.58 | qfq | 1,400,992 | 61,220,896 | -1.12% |
| 2025-02-24 | 41.80 | 43.99 | 41.23 | 43.77 | 25.87 | qfq | 2,335,152 | 99,905,068 | 4.39% |
| 2025-02-21 | 39.30 | 42.98 | 39.30 | 41.93 | 24.78 | qfq | 2,132,288 | 88,740,166 | 6.53% |
| 2025-02-20 | 39.00 | 39.58 | 38.81 | 39.36 | 23.26 | qfq | 1,041,898 | 40,867,886 | 0.72% |
| 2025-02-19 | 37.31 | 39.74 | 36.61 | 39.08 | 23.10 | qfq | 1,540,147 | 59,807,725 | 4.74% |
| 2025-02-18 | 36.71 | 38.28 | 36.54 | 37.31 | 22.05 | qfq | 1,139,866 | 42,623,151 | 1.08% |
| 2025-02-17 | 37.60 | 37.70 | 36.51 | 36.91 | 21.81 | qfq | 938,787 | 34,719,140 | -2.23% |
| 2025-02-14 | 36.66 | 38.60 | 36.63 | 37.75 | 22.31 | qfq | 769,522 | 29,038,036 | 1.23% |
| 2025-02-13 | 38.26 | 38.73 | 37.20 | 37.29 | 22.04 | qfq | 601,028 | 22,684,545 | -2.66% |
| 2025-02-12 | 37.94 | 38.34 | 37.53 | 38.31 | 22.64 | qfq | 814,797 | 30,942,278 | 0.95% |
| 2025-02-11 | 38.40 | 38.47 | 37.50 | 37.95 | 22.43 | qfq | 515,768 | 19,523,183 | -1.12% |
| 2025-02-10 | 37.00 | 38.80 | 37.00 | 38.38 | 22.68 | qfq | 1,148,263 | 43,871,248 | 4.15% |
| 2025-02-07 | 36.65 | 37.57 | 36.41 | 36.85 | 21.78 | qfq | 985,190 | 36,503,412 | 0.55% |
| 2025-02-06 | 35.71 | 36.70 | 35.48 | 36.65 | 21.66 | qfq | 663,987 | 24,007,416 | 2.06% |
| 2025-02-05 | 36.58 | 36.85 | 35.82 | 35.91 | 21.22 | qfq | 486,525 | 17,680,109 | -0.83% |
| 2025-01-27 | 37.00 | 37.26 | 36.06 | 36.21 | 21.40 | qfq | 526,464 | 19,299,982 | -2.14% |
| 2025-01-24 | 36.43 | 37.00 | 36.01 | 37.00 | 21.87 | qfq | 574,951 | 21,004,889 | 1.45% |
| 2025-01-23 | 37.16 | 37.68 | 36.41 | 36.47 | 21.55 | qfq | 858,278 | 31,850,991 | -1.67% |
| 2025-01-22 | 35.90 | 38.38 | 35.17 | 37.09 | 21.92 | qfq | 1,750,888 | 64,741,104 | 4.24% |
| 2025-01-21 | 35.45 | 35.95 | 34.60 | 35.58 | 21.03 | qfq | 832,871 | 29,407,969 | 0.94% |
| 2025-01-20 | 34.56 | 35.44 | 34.10 | 35.25 | 20.83 | qfq | 898,592 | 31,281,807 | 2.71% |
| 2025-01-17 | 34.47 | 34.90 | 34.00 | 34.32 | 20.28 | qfq | 782,716 | 26,974,139 | -0.81% |
| 2025-01-16 | 34.60 | 35.20 | 34.07 | 34.60 | 20.45 | qfq | 596,062 | 20,605,645 | 0.20% |
| 2025-01-15 | 34.81 | 35.02 | 34.31 | 34.53 | 20.41 | qfq | 630,428 | 21,784,454 | -0.92% |
| 2025-01-14 | 33.70 | 34.92 | 33.56 | 34.85 | 20.60 | qfq | 914,109 | 31,476,825 | 3.41% |
| 2025-01-13 | 33.00 | 34.59 | 33.00 | 33.70 | 19.92 | qfq | 1,349,513 | 45,405,287 | -2.29% |
| 2025-01-10 | 35.62 | 36.25 | 34.38 | 34.49 | 20.38 | qfq | 621,214 | 21,922,268 | -2.90% |
| 2025-01-09 | 35.59 | 36.35 | 35.20 | 35.52 | 20.99 | qfq | 748,097 | 26,722,180 | -1.33% |
| 2025-01-08 | 36.50 | 36.68 | 34.70 | 36.00 | 21.28 | qfq | 1,001,951 | 35,694,391 | -1.64% |
| 2025-01-07 | 35.35 | 36.66 | 34.82 | 36.60 | 21.63 | qfq | 836,302 | 29,789,417 | 2.72% |
| 2025-01-06 | 37.99 | 37.99 | 35.26 | 35.63 | 21.06 | qfq | 1,379,103 | 50,467,726 | -5.62% |
| 2025-01-03 | 38.60 | 38.88 | 37.30 | 37.75 | 22.31 | qfq | 596,363 | 22,671,431 | -2.20% |
| 2025-01-02 | 39.70 | 39.70 | 38.12 | 38.60 | 22.81 | qfq | 523,349 | 20,265,626 | -1.81% |
| 2024-12-31 | 38.99 | 40.80 | 38.99 | 39.31 | 23.23 | qfq | 582,709 | 23,147,353 | -2.96% |
| 2024-12-30 | 42.55 | 42.55 | 40.27 | 40.51 | 23.94 | qfq | 1,103,155 | 45,267,092 | -4.79% |
| 2024-12-27 | 41.95 | 43.25 | 41.04 | 42.55 | 25.15 | qfq | 707,573 | 30,248,133 | 1.43% |
| 2024-12-26 | 41.50 | 42.10 | 40.60 | 41.95 | 24.79 | qfq | 619,108 | 25,540,256 | 1.08% |
| 2024-12-25 | 41.70 | 42.39 | 41.23 | 41.50 | 24.53 | qfq | 272,839 | 11,360,983 | -1.66% |
| 2024-12-24 | 41.40 | 42.32 | 40.85 | 42.20 | 24.94 | qfq | 432,299 | 18,096,849 | 2.50% |
| 2024-12-23 | 42.43 | 42.43 | 41.01 | 41.17 | 24.33 | qfq | 491,775 | 20,452,013 | -2.97% |
| 2024-12-20 | 42.65 | 43.79 | 42.15 | 42.43 | 25.08 | qfq | 745,630 | 32,156,717 | 0.21% |
| 2024-12-19 | 40.98 | 42.70 | 40.80 | 42.34 | 25.02 | qfq | 638,769 | 26,772,176 | 2.00% |
| 2024-12-18 | 42.18 | 42.18 | 40.56 | 41.51 | 24.53 | qfq | 677,317 | 27,909,706 | 0.36% |
| 2024-12-17 | 42.30 | 42.54 | 41.32 | 41.36 | 24.44 | qfq | 430,459 | 17,912,061 | -2.36% |
| 2024-12-16 | 42.27 | 42.68 | 41.11 | 42.36 | 25.04 | qfq | 429,061 | 18,089,516 | 0.57% |
| 2024-12-13 | 42.94 | 42.94 | 41.74 | 42.12 | 24.89 | qfq | 662,127 | 27,982,511 | -2.11% |
| 2024-12-12 | 43.39 | 43.61 | 42.51 | 43.03 | 25.43 | qfq | 539,026 | 23,156,152 | -0.55% |
| 2024-12-11 | 42.00 | 44.00 | 42.00 | 43.27 | 25.57 | qfq | 887,104 | 38,321,299 | -0.98% |
| 2024-12-10 | 44.60 | 44.90 | 43.66 | 43.70 | 25.83 | qfq | 882,294 | 39,041,491 | 0.21% |
| 2024-12-09 | 43.42 | 44.08 | 43.10 | 43.61 | 25.77 | qfq | 310,569 | 13,540,811 | -0.41% |
| 2024-12-06 | 43.66 | 44.50 | 42.44 | 43.79 | 25.88 | qfq | 769,571 | 33,642,186 | 0.30% |
| 2024-12-05 | 43.32 | 44.10 | 43.30 | 43.66 | 25.80 | qfq | 407,344 | 17,766,119 | 0.11% |
| 2024-12-04 | 44.40 | 44.61 | 43.01 | 43.61 | 25.77 | qfq | 810,071 | 35,490,438 | -2.33% |
| 2024-12-03 | 44.50 | 45.30 | 44.07 | 44.65 | 26.39 | qfq | 542,473 | 24,198,158 | -1.17% |
| 2024-12-02 | 44.50 | 45.55 | 43.84 | 45.18 | 26.70 | qfq | 659,296 | 29,424,420 | 1.53% |
| 2024-11-29 | 44.00 | 45.50 | 43.73 | 44.50 | 26.30 | qfq | 526,157 | 23,413,088 | 0.63% |
| 2024-11-28 | 45.38 | 45.38 | 44.18 | 44.22 | 26.13 | qfq | 546,344 | 24,399,568 | -2.58% |
| 2024-11-27 | 45.15 | 45.60 | 44.00 | 45.39 | 26.83 | qfq | 985,137 | 44,072,170 | 0.31% |
| 2024-11-26 | 45.18 | 46.24 | 45.18 | 45.25 | 26.74 | qfq | 278,049 | 12,677,043 | -1.33% |
| 2024-11-25 | 46.03 | 46.62 | 45.06 | 45.86 | 27.10 | qfq | 459,103 | 21,074,032 | 0.61% |
| 2024-11-22 | 47.06 | 48.35 | 45.52 | 45.58 | 26.94 | qfq | 720,564 | 33,720,715 | -2.88% |
| 2024-11-21 | 47.11 | 47.54 | 46.45 | 46.93 | 27.74 | qfq | 478,615 | 22,525,054 | -0.66% |
| 2024-11-20 | 47.84 | 48.06 | 46.36 | 47.24 | 27.92 | qfq | 729,763 | 34,313,765 | -1.25% |
| 2024-11-19 | 46.15 | 48.27 | 46.10 | 47.84 | 28.27 | qfq | 622,080 | 29,249,015 | 4.23% |
| 2024-11-18 | 47.50 | 47.50 | 44.90 | 45.90 | 27.13 | qfq | 632,006 | 29,043,700 | -1.46% |
| 2024-11-15 | 47.71 | 48.63 | 46.30 | 46.58 | 27.53 | qfq | 1,053,872 | 49,635,115 | -3.32% |
| 2024-11-14 | 50.40 | 51.27 | 47.66 | 48.18 | 28.48 | qfq | 925,707 | 45,570,688 | -5.53% |
| 2024-11-13 | 50.40 | 51.44 | 48.50 | 51.00 | 30.14 | qfq | 1,302,555 | 65,720,176 | 1.37% |
| 2024-11-12 | 48.99 | 51.33 | 48.60 | 50.31 | 29.73 | qfq | 1,920,565 | 96,476,613 | 4.05% |
| 2024-11-11 | 45.56 | 48.55 | 45.56 | 48.35 | 28.58 | qfq | 1,199,768 | 57,479,507 | 3.31% |
| 2024-11-08 | 46.46 | 47.59 | 46.24 | 46.80 | 27.66 | qfq | 785,222 | 36,826,456 | 0.75% |
| 2024-11-07 | 46.48 | 46.93 | 45.71 | 46.45 | 27.45 | qfq | 839,389 | 38,838,001 | -0.02% |
| 2024-11-06 | 48.75 | 49.90 | 46.06 | 46.46 | 27.46 | qfq | 1,424,347 | 68,409,361 | -4.70% |
| 2024-11-05 | 48.00 | 48.88 | 47.06 | 48.75 | 28.81 | qfq | 1,431,715 | 68,953,433 | 1.56% |
| 2024-11-04 | 43.41 | 48.30 | 43.41 | 48.00 | 28.37 | qfq | 1,554,105 | 72,446,930 | 9.09% |
| 2024-11-01 | 44.00 | 45.19 | 43.76 | 44.00 | 26.00 | qfq | 622,332 | 27,530,497 | -1.85% |
| 2024-10-31 | 44.80 | 44.84 | 43.80 | 44.83 | 26.50 | qfq | 979,345 | 43,485,743 | 1.20% |
| 2024-10-30 | 45.13 | 46.28 | 43.57 | 44.30 | 26.18 | qfq | 1,133,501 | 50,577,031 | -1.56% |
| 2024-10-29 | 46.65 | 47.00 | 44.88 | 45.00 | 26.60 | qfq | 1,007,701 | 46,136,949 | -3.85% |
| 2024-10-28 | 46.96 | 47.82 | 45.38 | 46.80 | 27.66 | qfq | 1,441,994 | 67,266,296 | -0.72% |
| 2024-10-25 | 44.90 | 47.38 | 44.58 | 47.14 | 27.86 | qfq | 1,840,984 | 85,755,128 | 4.78% |
| 2024-10-24 | 42.71 | 46.00 | 42.71 | 44.99 | 26.59 | qfq | 2,044,695 | 92,292,719 | 2.13% |
| 2024-10-23 | 43.00 | 44.40 | 42.59 | 44.05 | 26.03 | qfq | 1,344,634 | 58,918,464 | 3.31% |
| 2024-10-22 | 43.47 | 43.80 | 41.70 | 42.64 | 25.20 | qfq | 1,003,031 | 42,987,530 | -2.47% |
| 2024-10-21 | 43.78 | 44.59 | 43.00 | 43.72 | 25.84 | qfq | 1,645,890 | 72,045,104 | 0.09% |
| 2024-10-18 | 42.60 | 45.00 | 40.88 | 43.68 | 25.82 | qfq | 2,382,840 | 102,127,134 | 1.70% |
| 2024-10-17 | 42.04 | 43.56 | 42.04 | 42.95 | 25.38 | qfq | 1,310,667 | 56,134,517 | 1.78% |
| 2024-10-16 | 40.50 | 42.23 | 40.02 | 42.20 | 24.94 | qfq | 1,243,734 | 51,565,746 | 3.41% |
| 2024-10-15 | 41.70 | 42.49 | 40.74 | 40.81 | 24.12 | qfq | 780,268 | 32,487,161 | -2.13% |
| 2024-10-14 | 41.02 | 42.50 | 40.00 | 41.70 | 24.65 | qfq | 1,101,825 | 45,496,151 | 1.56% |
| 2024-10-11 | 42.25 | 42.78 | 40.30 | 41.06 | 24.27 | qfq | 915,202 | 37,908,088 | -4.40% |
| 2024-10-10 | 45.86 | 45.88 | 42.80 | 42.95 | 25.38 | qfq | 1,448,981 | 63,643,691 | -4.15% |
| 2024-10-09 | 48.51 | 48.51 | 43.66 | 44.81 | 26.48 | qfq | 1,837,740 | 83,346,285 | -9.27% |
| 2024-10-08 | 52.20 | 52.88 | 45.71 | 49.39 | 29.19 | qfq | 2,548,428 | 125,508,672 | 9.17% |
| 2024-09-30 | 40.84 | 46.80 | 40.06 | 45.24 | 26.74 | qfq | 1,548,885 | 66,231,716 | 13.95% |
| 2024-09-27 | 36.84 | 40.00 | 36.51 | 39.70 | 23.46 | qfq | 951,974 | 36,551,376 | 8.98% |
| 2024-09-26 | 35.05 | 36.48 | 34.38 | 36.43 | 21.53 | qfq | 965,421 | 34,371,136 | 3.85% |
| 2024-09-25 | 36.46 | 37.26 | 34.92 | 35.08 | 20.73 | qfq | 1,586,677 | 56,941,604 | -3.71% |
| 2024-09-24 | 34.86 | 36.89 | 34.86 | 36.43 | 21.53 | qfq | 633,905 | 22,929,455 | 2.62% |
| 2024-09-23 | 35.98 | 36.27 | 35.03 | 35.50 | 20.98 | qfq | 363,818 | 12,923,410 | -1.33% |
| 2024-09-20 | 35.76 | 36.39 | 35.67 | 35.98 | 21.26 | qfq | 302,780 | 10,859,107 | -0.64% |
| 2024-09-19 | 36.67 | 37.35 | 35.82 | 36.21 | 21.40 | qfq | 503,520 | 18,296,191 | -0.71% |
| 2024-09-18 | 38.21 | 38.49 | 36.19 | 36.47 | 21.55 | qfq | 991,219 | 36,432,093 | -5.49% |
| 2024-09-13 | 38.87 | 39.49 | 38.24 | 38.59 | 22.81 | qfq | 264,212 | 10,208,581 | -1.61% |
| 2024-09-12 | 39.12 | 39.76 | 39.12 | 39.22 | 23.18 | qfq | 200,118 | 7,882,881 | -0.43% |
| 2024-09-11 | 38.99 | 39.74 | 38.30 | 39.39 | 23.28 | qfq | 229,438 | 9,030,505 | 1.03% |
| 2024-09-10 | 38.30 | 39.31 | 37.86 | 38.99 | 23.04 | qfq | 284,366 | 10,972,912 | 1.80% |
| 2024-09-09 | 37.80 | 39.16 | 37.70 | 38.30 | 22.64 | qfq | 347,815 | 13,316,975 | -1.47% |
| 2024-09-06 | 39.58 | 39.65 | 38.50 | 38.87 | 22.97 | qfq | 379,242 | 14,742,284 | -2.41% |
| 2024-09-05 | 40.14 | 40.83 | 39.13 | 39.83 | 23.54 | qfq | 390,955 | 15,528,310 | -0.43% |
| 2024-09-04 | 39.79 | 40.88 | 39.38 | 40.00 | 23.64 | qfq | 510,008 | 20,478,530 | -0.35% |
| 2024-09-03 | 38.30 | 40.70 | 38.12 | 40.14 | 23.72 | qfq | 995,578 | 39,738,273 | 4.80% |
| 2024-09-02 | 40.50 | 40.79 | 38.09 | 38.30 | 22.64 | qfq | 1,125,105 | 43,998,360 | -5.62% |
| 2024-08-30 | 39.85 | 41.50 | 39.51 | 40.58 | 23.98 | qfq | 798,299 | 32,536,692 | 1.83% |
| 2024-08-29 | 39.00 | 40.00 | 38.60 | 39.85 | 23.55 | qfq | 467,592 | 18,506,566 | 1.61% |
| 2024-08-28 | 39.08 | 39.65 | 38.59 | 39.22 | 23.18 | qfq | 434,625 | 16,988,823 | -0.83% |
| 2024-08-27 | 39.10 | 40.48 | 38.96 | 39.55 | 23.37 | qfq | 708,869 | 28,193,123 | -0.25% |
| 2024-08-26 | 38.17 | 39.67 | 38.16 | 39.65 | 23.43 | qfq | 804,343 | 31,550,527 | 4.07% |
| 2024-08-23 | 38.50 | 38.96 | 37.80 | 38.10 | 22.52 | qfq | 640,491 | 24,471,605 | -1.75% |
| 2024-08-22 | 37.66 | 39.65 | 37.03 | 38.78 | 22.92 | qfq | 954,018 | 36,784,275 | 4.02% |
| 2024-08-21 | 35.80 | 38.40 | 35.66 | 37.28 | 22.03 | qfq | 728,045 | 27,429,843 | 2.08% |
| 2024-08-20 | 36.32 | 36.93 | 36.20 | 36.52 | 21.58 | qfq | 189,522 | 6,922,807 | -0.05% |
| 2024-08-19 | 36.26 | 37.39 | 36.26 | 36.54 | 21.60 | qfq | 327,116 | 12,069,805 | 0.03% |
| 2024-08-16 | 35.57 | 37.08 | 35.57 | 36.53 | 21.59 | qfq | 489,419 | 17,944,545 | 1.00% |
| 2024-08-15 | 37.10 | 37.45 | 35.98 | 36.17 | 21.38 | qfq | 303,588 | 11,089,719 | -2.43% |
| 2024-08-14 | 37.25 | 37.88 | 36.66 | 37.07 | 21.91 | qfq | 280,055 | 10,355,797 | -1.80% |
| 2024-08-13 | 37.22 | 37.95 | 37.03 | 37.75 | 22.31 | qfq | 334,502 | 12,574,674 | 0.72% |
| 2024-08-12 | 36.50 | 37.80 | 36.16 | 37.48 | 22.15 | qfq | 712,278 | 26,524,603 | 3.05% |
| 2024-08-09 | 35.60 | 36.66 | 35.60 | 36.37 | 21.50 | qfq | 548,976 | 19,879,483 | 3.15% |
| 2024-08-08 | 35.01 | 35.88 | 34.66 | 35.26 | 20.84 | qfq | 234,974 | 8,296,174 | -0.34% |
| 2024-08-07 | 35.50 | 35.90 | 35.23 | 35.38 | 20.91 | qfq | 225,519 | 8,020,114 | -0.84% |
| 2024-08-06 | 35.63 | 36.28 | 35.17 | 35.68 | 21.09 | qfq | 346,598 | 12,321,385 | -1.03% |
| 2024-08-05 | 35.97 | 36.45 | 35.25 | 36.05 | 21.31 | qfq | 689,446 | 24,739,692 | -0.83% |
| 2024-08-02 | 36.56 | 37.50 | 36.34 | 36.35 | 21.48 | qfq | 627,215 | 23,149,574 | -1.76% |
| 2024-08-01 | 36.51 | 37.58 | 36.14 | 37.00 | 21.87 | qfq | 857,037 | 31,681,001 | 2.01% |
| 2024-07-31 | 35.36 | 36.66 | 35.35 | 36.27 | 21.44 | qfq | 538,785 | 19,506,206 | 1.68% |
| 2024-07-30 | 33.81 | 36.25 | 33.81 | 35.67 | 21.08 | qfq | 921,251 | 32,714,758 | 4.21% |
| 2024-07-29 | 34.19 | 34.52 | 33.58 | 34.23 | 20.23 | qfq | 322,074 | 10,947,734 | -0.29% |
| 2024-07-26 | 32.37 | 34.49 | 32.35 | 34.33 | 20.29 | qfq | 878,706 | 29,623,893 | 6.25% |
| 2024-07-25 | 32.69 | 32.98 | 31.52 | 32.31 | 19.10 | qfq | 285,992 | 9,311,870 | -1.67% |
| 2024-07-24 | 34.17 | 34.50 | 32.56 | 32.86 | 19.42 | qfq | 821,200 | 27,256,765 | -4.75% |
| 2024-07-23 | 35.48 | 35.48 | 34.30 | 34.50 | 20.39 | qfq | 502,968 | 17,471,806 | -2.79% |
| 2024-07-22 | 36.23 | 36.83 | 35.40 | 35.49 | 20.98 | qfq | 507,243 | 18,162,060 | -1.50% |
| 2024-07-19 | 34.61 | 36.18 | 34.00 | 36.03 | 21.29 | qfq | 958,572 | 34,163,851 | 3.95% |
| 2024-07-18 | 34.37 | 34.98 | 33.68 | 34.66 | 20.48 | qfq | 541,441 | 18,602,194 | 0.20% |
| 2024-07-17 | 35.26 | 35.80 | 34.58 | 34.59 | 20.44 | qfq | 672,229 | 23,513,134 | -1.87% |
| 2024-07-16 | 34.32 | 35.36 | 33.90 | 35.25 | 20.83 | qfq | 1,214,747 | 42,226,913 | 1.15% |
| 2024-07-15 | 36.40 | 36.74 | 34.70 | 34.85 | 20.60 | qfq | 1,062,962 | 37,830,209 | -3.52% |
| 2024-07-12 | 36.93 | 36.93 | 35.96 | 36.12 | 21.35 | qfq | 1,088,146 | 39,509,141 | -3.16% |
| 2024-07-11 | 35.30 | 38.00 | 34.98 | 37.30 | 22.05 | qfq | 1,610,255 | 58,993,259 | 6.72% |
| 2024-07-10 | 35.85 | 35.96 | 34.80 | 34.95 | 20.66 | qfq | 916,767 | 32,340,446 | -2.81% |
| 2024-07-09 | 32.53 | 37.00 | 32.47 | 35.96 | 21.25 | qfq | 1,874,420 | 65,778,852 | 9.40% |
| 2024-07-08 | 33.71 | 35.88 | 32.59 | 32.87 | 19.43 | qfq | 781,630 | 26,677,396 | -3.35% |
| 2024-07-05 | 32.92 | 34.50 | 32.76 | 34.01 | 20.10 | qfq | 848,021 | 28,791,536 | 2.87% |
| 2024-07-04 | 32.40 | 33.34 | 32.18 | 33.06 | 19.54 | qfq | 531,907 | 17,431,530 | 2.01% |
| 2024-07-03 | 32.47 | 33.30 | 32.10 | 32.41 | 19.16 | qfq | 398,596 | 13,019,151 | 0.34% |
| 2024-07-02 | 32.82 | 33.37 | 32.28 | 32.30 | 19.09 | qfq | 503,916 | 16,537,521 | -2.18% |
| 2024-07-01 | 33.88 | 34.41 | 32.05 | 33.02 | 19.52 | qfq | 1,048,660 | 34,378,941 | -4.01% |
| 2024-06-28 | 34.07 | 35.00 | 33.33 | 34.40 | 20.33 | qfq | 795,994 | 27,328,463 | 0.73% |
| 2024-06-27 | 32.75 | 35.18 | 32.25 | 34.15 | 20.18 | qfq | 1,324,835 | 44,736,487 | 4.37% |
| 2024-06-26 | 32.10 | 32.97 | 32.10 | 32.72 | 19.34 | qfq | 737,465 | 24,070,295 | -0.18% |
| 2024-06-25 | 32.72 | 33.50 | 32.31 | 32.78 | 19.37 | qfq | 579,819 | 19,013,471 | -1.06% |
| 2024-06-24 | 35.00 | 35.39 | 33.04 | 33.13 | 19.58 | qfq | 860,649 | 29,388,422 | -6.54% |
| 2024-06-21 | 34.40 | 36.45 | 34.12 | 35.45 | 20.95 | qfq | 1,177,637 | 41,578,763 | 2.13% |
| 2024-06-20 | 33.58 | 36.28 | 33.02 | 34.71 | 20.51 | qfq | 1,401,267 | 49,152,782 | 3.83% |
| 2024-06-19 | 33.94 | 34.18 | 33.00 | 33.43 | 19.76 | qfq | 348,278 | 11,649,827 | -1.39% |
| 2024-06-18 | 33.83 | 34.32 | 33.31 | 33.90 | 20.04 | qfq | 488,049 | 16,487,111 | 0.21% |
| 2024-06-17 | 33.30 | 34.33 | 32.42 | 33.83 | 19.99 | qfq | 1,008,192 | 33,821,565 | 1.81% |
| 2024-06-14 | 34.36 | 34.36 | 33.11 | 33.23 | 19.64 | qfq | 476,149 | 15,969,643 | -3.29% |
| 2024-06-13 | 33.55 | 34.79 | 33.23 | 34.36 | 20.18 | qfq | 873,495 | 29,693,088 | 3.18% |
| 2024-06-12 | 32.61 | 34.28 | 32.61 | 33.30 | 19.56 | qfq | 950,623 | 32,017,016 | 2.12% |
| 2024-06-11 | 31.52 | 32.74 | 30.40 | 32.61 | 19.15 | qfq | 653,940 | 20,694,005 | 3.85% |
| 2024-06-07 | 31.04 | 32.70 | 30.50 | 31.40 | 18.44 | qfq | 780,653 | 24,836,516 | 2.01% |
| 2024-06-06 | 31.39 | 31.59 | 30.30 | 30.78 | 18.08 | qfq | 617,590 | 19,036,931 | -1.31% |
| 2024-06-05 | 31.00 | 31.53 | 30.42 | 31.19 | 18.32 | qfq | 482,268 | 14,987,118 | -0.67% |
| 2024-06-04 | 30.90 | 31.56 | 30.00 | 31.40 | 18.44 | qfq | 972,726 | 29,941,385 | 0.58% |
| 2024-06-03 | 33.15 | 33.15 | 30.90 | 31.22 | 18.33 | qfq | 1,008,826 | 32,081,408 | -4.79% |
| 2024-05-31 | 31.96 | 32.97 | 31.88 | 32.79 | 19.26 | qfq | 502,230 | 16,329,614 | 2.60% |
| 2024-05-30 | 31.87 | 32.22 | 31.61 | 31.96 | 18.77 | qfq | 271,192 | 8,655,423 | 0.22% |
| 2024-05-29 | 31.30 | 32.39 | 31.02 | 31.89 | 18.73 | qfq | 383,202 | 12,216,065 | 0.98% |
| 2024-05-28 | 32.60 | 32.60 | 31.58 | 31.58 | 18.54 | qfq | 325,200 | 10,369,256 | -1.96% |
| 2024-05-27 | 31.43 | 32.36 | 30.88 | 32.21 | 18.91 | qfq | 638,499 | 20,146,662 | 1.93% |
| 2024-05-24 | 32.63 | 32.63 | 30.99 | 31.60 | 18.56 | qfq | 1,177,721 | 37,183,612 | -1.95% |
| 2024-05-23 | 32.80 | 33.02 | 32.10 | 32.23 | 18.93 | qfq | 565,696 | 18,364,805 | -2.63% |
| 2024-05-22 | 32.97 | 33.86 | 32.91 | 33.10 | 19.44 | qfq | 768,065 | 25,503,977 | 0.30% |
| 2024-05-21 | 34.07 | 34.07 | 33.00 | 33.00 | 19.38 | qfq | 612,705 | 20,393,215 | -2.22% |
| 2024-05-20 | 33.65 | 34.25 | 33.51 | 33.75 | 19.82 | qfq | 853,327 | 28,907,001 | 0.12% |
| 2024-05-17 | 33.19 | 34.20 | 32.99 | 33.71 | 19.80 | qfq | 703,032 | 23,593,899 | 1.57% |
| 2024-05-16 | 33.05 | 33.73 | 33.00 | 33.19 | 19.49 | qfq | 542,115 | 18,071,152 | 0.00% |
| 2024-05-15 | 33.36 | 33.77 | 32.82 | 33.19 | 19.49 | qfq | 466,113 | 15,481,337 | -0.51% |
| 2024-05-14 | 34.04 | 34.30 | 33.30 | 33.36 | 19.59 | qfq | 653,525 | 21,930,014 | -0.42% |
| 2024-05-13 | 34.06 | 34.08 | 33.08 | 33.50 | 19.67 | qfq | 1,102,473 | 36,794,327 | -3.18% |
| 2024-05-10 | 36.05 | 36.12 | 34.20 | 34.60 | 20.32 | qfq | 1,136,905 | 39,651,104 | -3.62% |
| 2024-05-09 | 35.85 | 36.39 | 35.52 | 35.90 | 21.08 | qfq | 1,199,707 | 43,095,964 | -0.42% |
| 2024-05-08 | 37.86 | 37.86 | 35.80 | 36.05 | 21.17 | qfq | 2,369,395 | 86,424,553 | -5.50% |
| 2024-05-07 | 34.58 | 38.15 | 34.58 | 38.15 | 22.40 | qfq | 2,823,660 | 102,363,985 | 13.00% |
| 2024-05-06 | 33.30 | 34.03 | 32.90 | 33.76 | 19.83 | qfq | 1,101,492 | 36,983,899 | 2.71% |
| 2024-04-30 | 34.27 | 34.30 | 32.71 | 32.87 | 19.30 | qfq | 1,768,971 | 58,887,595 | -3.15% |
| 2024-04-29 | 32.05 | 34.19 | 32.05 | 33.94 | 19.93 | qfq | 954,762 | 31,976,977 | 6.03% |
| 2024-04-26 | 32.28 | 32.38 | 30.99 | 32.01 | 18.80 | qfq | 1,198,207 | 37,944,673 | 0.69% |
| 2024-04-25 | 31.27 | 32.55 | 31.01 | 31.79 | 18.67 | qfq | 785,013 | 25,090,630 | 1.60% |
| 2024-04-24 | 30.88 | 31.36 | 30.08 | 31.29 | 18.37 | qfq | 675,532 | 20,728,606 | 0.90% |
| 2024-04-23 | 30.00 | 31.66 | 30.00 | 31.01 | 18.21 | qfq | 973,717 | 30,312,551 | 1.77% |
| 2024-04-22 | 30.25 | 31.08 | 29.42 | 30.47 | 17.89 | qfq | 608,080 | 18,473,031 | -0.13% |
| 2024-04-19 | 30.20 | 31.83 | 30.20 | 30.51 | 17.92 | qfq | 1,257,519 | 38,475,770 | -1.99% |
| 2024-04-18 | 31.15 | 32.40 | 30.24 | 31.13 | 18.28 | qfq | 1,096,870 | 34,451,842 | -1.33% |
| 2024-04-17 | 31.96 | 33.00 | 30.01 | 31.55 | 18.53 | qfq | 2,751,142 | 85,376,252 | -0.47% |
| 2024-04-16 | 30.50 | 32.94 | 30.22 | 31.70 | 18.62 | qfq | 713,740 | 22,627,511 | -1.22% |
| 2024-04-15 | 33.79 | 34.80 | 31.50 | 32.09 | 18.84 | qfq | 932,089 | 30,332,478 | -6.20% |
| 2024-04-12 | 34.77 | 34.93 | 34.21 | 34.21 | 20.09 | qfq | 396,353 | 13,661,339 | -1.61% |
| 2024-04-11 | 35.02 | 36.07 | 34.71 | 34.77 | 20.42 | qfq | 371,556 | 13,157,634 | -1.50% |
| 2024-04-10 | 36.54 | 36.54 | 35.20 | 35.30 | 20.73 | qfq | 517,809 | 18,506,817 | -2.35% |
| 2024-04-09 | 35.00 | 36.74 | 34.91 | 36.15 | 21.23 | qfq | 567,853 | 20,507,759 | 0.70% |
| 2024-04-08 | 36.85 | 37.39 | 35.88 | 35.90 | 21.08 | qfq | 492,811 | 17,831,676 | -2.21% |
| 2024-04-03 | 37.44 | 37.87 | 36.60 | 36.71 | 21.56 | qfq | 406,887 | 15,036,470 | -2.05% |
| 2024-04-02 | 37.43 | 37.90 | 36.77 | 37.48 | 22.01 | qfq | 394,651 | 14,789,940 | 0.13% |
| 2024-04-01 | 37.66 | 38.34 | 37.24 | 37.43 | 21.98 | qfq | 712,387 | 26,991,149 | 0.00% |
| 2024-03-29 | 36.68 | 37.66 | 36.41 | 37.43 | 21.98 | qfq | 323,959 | 11,979,085 | 0.86% |
| 2024-03-28 | 35.00 | 37.84 | 35.00 | 37.11 | 21.79 | qfq | 563,649 | 20,845,999 | 2.18% |
| 2024-03-27 | 38.40 | 38.89 | 36.32 | 36.32 | 21.33 | qfq | 518,964 | 19,612,392 | -4.80% |
| 2024-03-26 | 37.50 | 38.61 | 37.50 | 38.15 | 22.40 | qfq | 347,835 | 13,246,216 | -0.34% |
| 2024-03-25 | 38.52 | 39.49 | 38.11 | 38.28 | 22.48 | qfq | 620,889 | 24,055,204 | -1.24% |
| 2024-03-22 | 39.50 | 40.40 | 38.42 | 38.76 | 22.76 | qfq | 489,251 | 19,052,765 | -2.52% |
| 2024-03-21 | 41.34 | 41.34 | 39.40 | 39.76 | 23.35 | qfq | 518,828 | 20,875,826 | -1.75% |
| 2024-03-20 | 41.04 | 41.12 | 40.22 | 40.47 | 23.77 | qfq | 320,701 | 12,977,992 | -0.78% |
| 2024-03-19 | 40.50 | 41.00 | 39.93 | 40.79 | 23.95 | qfq | 471,791 | 19,093,515 | 0.72% |
| 2024-03-18 | 38.91 | 40.68 | 38.55 | 40.50 | 23.78 | qfq | 587,385 | 23,171,167 | 4.03% |
| 2024-03-15 | 39.28 | 39.64 | 38.20 | 38.93 | 22.86 | qfq | 359,627 | 13,910,154 | 0.21% |
| 2024-03-14 | 38.68 | 39.19 | 38.36 | 38.85 | 22.81 | qfq | 618,458 | 23,997,391 | 0.44% |
| 2024-03-13 | 38.94 | 39.38 | 38.30 | 38.68 | 22.71 | qfq | 589,779 | 22,921,889 | -1.45% |
| 2024-03-12 | 39.58 | 40.18 | 38.00 | 39.25 | 23.05 | qfq | 736,420 | 28,657,219 | -0.23% |
| 2024-03-11 | 37.30 | 39.60 | 37.18 | 39.34 | 23.10 | qfq | 659,757 | 25,651,487 | 4.41% |
| 2024-03-08 | 37.73 | 38.01 | 37.26 | 37.68 | 22.13 | qfq | 311,682 | 11,727,116 | 0.05% |
| 2024-03-07 | 38.31 | 38.60 | 37.16 | 37.66 | 22.12 | qfq | 543,225 | 20,484,480 | -0.97% |
| 2024-03-06 | 37.97 | 38.50 | 37.00 | 38.03 | 22.33 | qfq | 753,825 | 28,434,886 | -0.42% |
| 2024-03-05 | 38.16 | 39.38 | 37.61 | 38.19 | 22.43 | qfq | 715,714 | 27,527,227 | -0.52% |
| 2024-03-04 | 37.88 | 38.55 | 36.90 | 38.39 | 22.54 | qfq | 950,715 | 35,926,927 | 1.56% |
| 2024-03-01 | 38.18 | 38.40 | 36.88 | 37.80 | 22.20 | qfq | 1,073,089 | 40,374,731 | -0.76% |
| 2024-02-29 | 37.00 | 38.80 | 36.88 | 38.09 | 22.37 | qfq | 1,687,451 | 63,799,785 | -0.24% |
| 2024-02-28 | 40.49 | 41.94 | 37.88 | 38.18 | 22.42 | qfq | 933,503 | 36,725,405 | -5.73% |
| 2024-02-27 | 39.30 | 40.83 | 38.89 | 40.50 | 23.78 | qfq | 659,562 | 26,422,280 | 2.53% |
| 2024-02-26 | 38.99 | 40.50 | 38.51 | 39.50 | 23.20 | qfq | 651,553 | 25,788,002 | 2.17% |
| 2024-02-23 | 37.80 | 38.66 | 37.06 | 38.66 | 22.70 | qfq | 422,227 | 16,064,563 | 2.76% |
| 2024-02-22 | 38.02 | 38.35 | 36.86 | 37.62 | 22.09 | qfq | 543,233 | 20,339,134 | -1.03% |
| 2024-02-21 | 37.70 | 38.98 | 36.30 | 38.01 | 22.32 | qfq | 748,346 | 28,544,858 | 2.56% |
| 2024-02-20 | 37.12 | 37.66 | 36.06 | 37.06 | 21.76 | qfq | 587,400 | 21,749,801 | -1.59% |
| 2024-02-19 | 37.40 | 38.48 | 36.02 | 37.66 | 22.12 | qfq | 1,598,918 | 59,670,117 | -2.28% |
| 2024-02-08 | 31.92 | 38.54 | 30.87 | 38.54 | 22.63 | qfq | 1,838,622 | 65,811,606 | 19.99% |
| 2024-02-07 | 31.50 | 34.88 | 31.09 | 32.12 | 18.86 | qfq | 1,543,987 | 50,062,674 | 6.39% |
| 2024-02-06 | 27.77 | 31.43 | 26.69 | 30.19 | 17.73 | qfq | 1,468,339 | 42,502,828 | 4.07% |
| 2024-02-05 | 33.01 | 33.01 | 28.49 | 29.01 | 17.04 | qfq | 1,463,698 | 43,310,037 | -12.12% |
| 2024-02-02 | 35.06 | 35.23 | 31.99 | 33.01 | 19.38 | qfq | 969,400 | 32,519,065 | -5.09% |
| 2024-02-01 | 33.60 | 36.05 | 33.60 | 34.78 | 20.42 | qfq | 1,365,938 | 47,804,114 | 3.51% |
| 2024-01-31 | 36.85 | 37.12 | 33.53 | 33.60 | 19.73 | qfq | 1,508,579 | 52,643,907 | -8.92% |
| 2024-01-30 | 38.33 | 39.38 | 36.83 | 36.89 | 21.66 | qfq | 906,308 | 34,036,853 | -4.73% |
| 2024-01-29 | 40.74 | 40.80 | 38.66 | 38.72 | 22.74 | qfq | 390,916 | 15,407,109 | -4.58% |
| 2024-01-26 | 41.09 | 41.20 | 39.13 | 40.58 | 23.83 | qfq | 820,065 | 32,762,251 | -1.50% |
| 2024-01-25 | 39.86 | 41.74 | 39.70 | 41.20 | 24.19 | qfq | 791,290 | 32,419,728 | 1.01% |
| 2024-01-24 | 41.92 | 41.92 | 39.07 | 40.79 | 23.95 | qfq | 470,066 | 18,937,312 | -0.54% |
| 2024-01-23 | 40.60 | 42.93 | 40.60 | 41.01 | 24.08 | qfq | 571,432 | 23,601,112 | -3.44% |
| 2024-01-22 | 44.98 | 45.37 | 42.12 | 42.47 | 24.94 | qfq | 689,465 | 30,056,737 | -5.96% |
| 2024-01-19 | 46.87 | 46.87 | 45.00 | 45.16 | 26.52 | qfq | 246,303 | 11,197,906 | -2.25% |
| 2024-01-18 | 45.30 | 47.50 | 44.68 | 46.20 | 27.13 | qfq | 672,093 | 30,719,343 | -0.54% |
| 2024-01-17 | 48.51 | 49.26 | 46.25 | 46.45 | 27.28 | qfq | 520,368 | 24,699,872 | -5.38% |
| 2024-01-16 | 49.11 | 50.03 | 48.50 | 49.09 | 28.83 | qfq | 243,434 | 11,961,546 | -1.01% |
| 2024-01-15 | 50.30 | 50.50 | 48.90 | 49.59 | 29.12 | qfq | 351,907 | 17,434,709 | -1.41% |
| 2024-01-12 | 51.16 | 51.50 | 50.30 | 50.30 | 29.54 | qfq | 188,400 | 9,576,342 | -1.64% |
| 2024-01-11 | 49.10 | 51.69 | 49.09 | 51.14 | 30.03 | qfq | 419,137 | 21,260,120 | 3.08% |
| 2024-01-10 | 49.51 | 50.58 | 48.88 | 49.61 | 29.13 | qfq | 348,338 | 17,305,488 | -0.22% |
| 2024-01-09 | 49.81 | 50.60 | 49.52 | 49.72 | 29.20 | qfq | 364,345 | 18,168,464 | -1.04% |
| 2024-01-08 | 50.00 | 51.37 | 49.27 | 50.24 | 29.50 | qfq | 512,330 | 25,571,511 | -0.61% |
| 2024-01-05 | 50.70 | 51.39 | 50.30 | 50.55 | 29.68 | qfq | 360,246 | 18,301,939 | -0.30% |
| 2024-01-04 | 51.29 | 51.50 | 50.62 | 50.70 | 29.77 | qfq | 260,366 | 13,279,869 | -1.67% |
| 2024-01-03 | 52.57 | 52.69 | 51.06 | 51.56 | 30.28 | qfq | 406,105 | 21,015,620 | -1.68% |
| 2024-01-02 | 53.58 | 53.70 | 52.37 | 52.44 | 30.79 | qfq | 509,032 | 26,889,454 | -2.78% |
| 2023-12-29 | 52.01 | 54.08 | 51.90 | 53.94 | 31.68 | qfq | 904,627 | 48,284,106 | 2.94% |
| 2023-12-28 | 48.68 | 53.47 | 48.25 | 52.40 | 30.77 | qfq | 1,630,472 | 84,322,568 | 7.60% |
| 2023-12-27 | 48.38 | 49.60 | 47.63 | 48.70 | 28.60 | qfq | 918,699 | 44,499,127 | 0.60% |
| 2023-12-26 | 51.56 | 51.56 | 48.03 | 48.41 | 28.43 | qfq | 797,021 | 39,182,615 | -4.80% |
| 2023-12-25 | 49.93 | 51.30 | 49.30 | 50.85 | 29.86 | qfq | 787,705 | 39,659,669 | 1.94% |
| 2023-12-22 | 50.96 | 50.96 | 49.03 | 49.88 | 29.29 | qfq | 744,307 | 37,038,798 | -1.07% |
| 2023-12-21 | 47.26 | 51.56 | 47.26 | 50.42 | 29.61 | qfq | 918,928 | 45,689,888 | 5.61% |
| 2023-12-20 | 47.31 | 48.31 | 47.26 | 47.74 | 28.03 | qfq | 189,504 | 9,075,494 | -0.15% |
| 2023-12-19 | 47.91 | 48.41 | 47.46 | 47.81 | 28.08 | qfq | 206,935 | 9,901,311 | -0.62% |
| 2023-12-18 | 48.90 | 48.90 | 47.65 | 48.11 | 28.25 | qfq | 378,784 | 18,260,627 | -1.43% |
| 2023-12-15 | 48.61 | 49.41 | 48.03 | 48.81 | 28.66 | qfq | 392,248 | 19,177,948 | 0.93% |
| 2023-12-14 | 48.80 | 49.34 | 48.36 | 48.36 | 28.40 | qfq | 210,324 | 10,263,850 | -0.43% |
| 2023-12-13 | 49.44 | 49.44 | 48.49 | 48.57 | 28.52 | qfq | 242,052 | 11,817,541 | -1.82% |
| 2023-12-12 | 49.80 | 49.80 | 49.05 | 49.47 | 29.05 | qfq | 174,438 | 8,603,548 | -0.66% |
| 2023-12-11 | 48.31 | 49.88 | 47.70 | 49.80 | 29.24 | qfq | 378,151 | 18,420,525 | 2.05% |
| 2023-12-08 | 49.06 | 49.70 | 48.50 | 48.80 | 28.66 | qfq | 400,019 | 19,538,935 | -1.41% |
| 2023-12-07 | 49.75 | 49.92 | 48.89 | 49.50 | 29.07 | qfq | 270,894 | 13,397,469 | 0.41% |
| 2023-12-06 | 49.50 | 50.14 | 49.06 | 49.30 | 28.95 | qfq | 403,826 | 19,992,798 | -0.80% |
| 2023-12-05 | 50.96 | 51.09 | 49.51 | 49.70 | 29.19 | qfq | 498,666 | 25,042,085 | -2.76% |
| 2023-12-04 | 51.77 | 52.21 | 51.04 | 51.11 | 30.01 | qfq | 321,498 | 16,586,603 | -2.28% |
| 2023-12-01 | 52.14 | 52.48 | 51.34 | 52.30 | 30.71 | qfq | 360,276 | 18,693,256 | 0.81% |
| 2023-11-30 | 51.59 | 52.68 | 51.59 | 51.88 | 30.47 | qfq | 347,768 | 18,143,135 | -0.46% |
| 2023-11-29 | 52.20 | 53.38 | 51.92 | 52.12 | 30.61 | qfq | 612,429 | 32,099,437 | -1.16% |
| 2023-11-28 | 52.24 | 53.28 | 51.80 | 52.73 | 30.97 | qfq | 375,640 | 19,770,800 | 0.94% |
| 2023-11-27 | 51.20 | 52.73 | 50.99 | 52.24 | 30.68 | qfq | 412,737 | 21,464,236 | 1.91% |
| 2023-11-24 | 51.77 | 51.90 | 50.83 | 51.26 | 30.10 | qfq | 474,458 | 24,355,358 | -1.25% |
| 2023-11-23 | 50.69 | 52.38 | 50.34 | 51.91 | 30.48 | qfq | 521,728 | 26,876,878 | 2.59% |
| 2023-11-22 | 51.60 | 52.68 | 50.46 | 50.60 | 29.71 | qfq | 738,203 | 37,745,854 | -2.90% |
| 2023-11-21 | 53.45 | 53.45 | 52.10 | 52.11 | 30.60 | qfq | 596,414 | 31,246,396 | -1.44% |
| 2023-11-20 | 53.30 | 54.26 | 51.87 | 52.87 | 31.05 | qfq | 930,594 | 48,959,910 | -1.07% |
| 2023-11-17 | 52.99 | 53.91 | 52.58 | 53.44 | 31.38 | qfq | 267,734 | 14,294,414 | 0.85% |
| 2023-11-16 | 53.97 | 54.16 | 52.52 | 52.99 | 31.12 | qfq | 504,425 | 26,855,205 | -1.76% |
| 2023-11-15 | 55.00 | 55.25 | 53.61 | 53.94 | 31.68 | qfq | 519,073 | 28,122,791 | -0.97% |
| 2023-11-14 | 54.41 | 54.55 | 52.60 | 54.47 | 31.99 | qfq | 642,774 | 34,609,404 | 1.64% |
| 2023-11-13 | 54.50 | 54.99 | 53.36 | 53.59 | 31.47 | qfq | 509,238 | 27,507,102 | -1.65% |
| 2023-11-10 | 54.98 | 55.14 | 53.80 | 54.49 | 32.00 | qfq | 328,003 | 17,821,057 | -0.69% |
| 2023-11-09 | 54.71 | 55.29 | 54.21 | 54.87 | 32.22 | qfq | 508,611 | 27,793,411 | 0.24% |
| 2023-11-08 | 56.16 | 56.40 | 54.58 | 54.74 | 32.15 | qfq | 628,649 | 34,725,552 | -2.30% |
| 2023-11-07 | 56.65 | 57.00 | 55.62 | 56.03 | 32.90 | qfq | 528,263 | 29,569,831 | -1.09% |
| 2023-11-06 | 54.33 | 56.95 | 54.33 | 56.65 | 33.27 | qfq | 713,578 | 39,917,532 | 3.39% |
| 2023-11-03 | 55.13 | 55.48 | 54.16 | 54.79 | 32.17 | qfq | 598,832 | 32,820,340 | -0.02% |
| 2023-11-02 | 57.30 | 58.13 | 54.66 | 54.80 | 32.18 | qfq | 904,020 | 50,530,072 | -5.01% |
| 2023-11-01 | 57.32 | 58.50 | 56.21 | 57.69 | 33.88 | qfq | 631,395 | 36,326,774 | 0.82% |
| 2023-10-31 | 57.00 | 58.87 | 55.18 | 57.22 | 33.60 | qfq | 941,289 | 53,949,487 | 1.18% |
| 2023-10-30 | 54.56 | 57.27 | 53.55 | 56.55 | 33.21 | qfq | 739,261 | 41,188,052 | 4.51% |
| 2023-10-27 | 52.60 | 54.74 | 51.80 | 54.11 | 31.78 | qfq | 509,228 | 27,571,607 | 2.64% |
| 2023-10-26 | 51.01 | 53.70 | 51.01 | 52.72 | 30.96 | qfq | 350,700 | 18,380,243 | -2.01% |
| 2023-10-25 | 52.31 | 54.72 | 52.31 | 53.80 | 31.59 | qfq | 405,717 | 21,859,057 | 2.83% |
| 2023-10-24 | 52.50 | 52.58 | 50.71 | 52.32 | 30.72 | qfq | 454,360 | 23,487,691 | 0.62% |
| 2023-10-23 | 53.30 | 53.39 | 51.24 | 52.00 | 30.54 | qfq | 628,779 | 32,674,920 | -2.62% |
| 2023-10-20 | 53.53 | 54.72 | 53.04 | 53.40 | 31.36 | qfq | 273,442 | 14,633,548 | -1.35% |
| 2023-10-19 | 53.63 | 55.50 | 53.52 | 54.13 | 31.79 | qfq | 191,213 | 10,427,396 | 0.22% |
| 2023-10-18 | 54.30 | 54.77 | 53.76 | 54.01 | 31.72 | qfq | 197,566 | 10,683,949 | -0.74% |
| 2023-10-17 | 54.83 | 54.99 | 53.70 | 54.41 | 31.95 | qfq | 312,014 | 16,936,240 | -0.06% |
| 2023-10-16 | 56.24 | 57.24 | 54.03 | 54.44 | 31.97 | qfq | 595,514 | 32,805,761 | -4.49% |
| 2023-10-13 | 56.00 | 57.31 | 55.19 | 57.00 | 33.47 | qfq | 682,302 | 38,515,812 | 0.85% |
| 2023-10-12 | 56.84 | 57.01 | 55.56 | 56.52 | 33.19 | qfq | 379,272 | 21,333,859 | 0.30% |
| 2023-10-11 | 56.32 | 57.29 | 55.75 | 56.35 | 33.09 | qfq | 325,508 | 18,334,416 | -0.93% |
| 2023-10-10 | 57.51 | 58.00 | 56.82 | 56.88 | 33.40 | qfq | 209,737 | 12,046,912 | -1.10% |
| 2023-10-09 | 58.07 | 58.23 | 56.60 | 57.51 | 33.77 | qfq | 353,584 | 20,291,591 | -1.46% |
| 2023-09-28 | 58.00 | 58.49 | 56.96 | 58.36 | 34.27 | qfq | 344,978 | 19,976,508 | 1.67% |
| 2023-09-27 | 56.69 | 57.88 | 56.38 | 57.40 | 33.71 | qfq | 376,423 | 21,520,576 | 1.36% |
| 2023-09-26 | 57.28 | 57.28 | 55.74 | 56.63 | 33.26 | qfq | 385,132 | 21,707,605 | -1.13% |
| 2023-09-25 | 56.27 | 57.30 | 55.27 | 57.28 | 33.64 | qfq | 495,306 | 27,899,945 | 2.52% |
| 2023-09-22 | 56.10 | 56.11 | 54.41 | 55.87 | 32.81 | qfq | 665,166 | 36,841,414 | 0.43% |
| 2023-09-21 | 55.50 | 56.75 | 55.46 | 55.63 | 32.67 | qfq | 276,878 | 15,486,425 | -1.00% |
| 2023-09-20 | 57.01 | 57.38 | 55.60 | 56.19 | 33.00 | qfq | 366,650 | 20,565,307 | -0.92% |
| 2023-09-19 | 57.80 | 58.46 | 56.63 | 56.71 | 33.30 | qfq | 335,708 | 19,154,260 | -2.07% |
| 2023-09-18 | 59.00 | 59.27 | 57.51 | 57.91 | 34.01 | qfq | 294,013 | 17,093,227 | -1.68% |
| 2023-09-15 | 59.44 | 59.44 | 56.60 | 58.90 | 34.59 | qfq | 632,309 | 36,703,847 | 1.06% |
| 2023-09-14 | 58.84 | 59.00 | 57.82 | 58.28 | 34.22 | qfq | 173,231 | 10,093,581 | -0.24% |
| 2023-09-13 | 58.44 | 58.77 | 57.28 | 58.42 | 34.31 | qfq | 281,920 | 16,376,492 | -0.02% |
| 2023-09-12 | 58.61 | 59.51 | 58.00 | 58.43 | 34.31 | qfq | 291,925 | 17,116,474 | -1.10% |
| 2023-09-11 | 59.83 | 60.46 | 58.86 | 59.08 | 34.69 | qfq | 318,129 | 18,880,182 | -1.47% |
| 2023-09-08 | 59.03 | 60.38 | 58.09 | 59.96 | 35.21 | qfq | 308,424 | 18,364,340 | 0.86% |
| 2023-09-07 | 59.70 | 60.40 | 59.09 | 59.45 | 34.91 | qfq | 367,118 | 21,880,172 | -0.67% |
| 2023-09-06 | 58.68 | 60.41 | 58.05 | 59.85 | 35.15 | qfq | 371,710 | 22,086,524 | 1.99% |
| 2023-09-05 | 58.23 | 59.00 | 57.67 | 58.68 | 34.46 | qfq | 444,718 | 25,932,649 | 0.36% |
| 2023-09-04 | 57.77 | 58.84 | 57.06 | 58.47 | 34.34 | qfq | 610,244 | 35,389,623 | 1.95% |
| 2023-09-01 | 56.89 | 58.18 | 56.27 | 57.35 | 33.68 | qfq | 456,372 | 26,134,428 | 0.67% |
| 2023-08-31 | 57.17 | 57.84 | 56.01 | 56.97 | 33.45 | qfq | 298,809 | 16,972,466 | -0.61% |
| 2023-08-30 | 55.80 | 58.84 | 55.78 | 57.32 | 33.66 | qfq | 765,327 | 43,820,491 | 2.91% |
| 2023-08-29 | 51.34 | 56.03 | 51.28 | 55.70 | 32.71 | qfq | 846,752 | 46,207,083 | 6.87% |
| 2023-08-28 | 55.17 | 55.17 | 51.31 | 52.12 | 30.61 | qfq | 629,230 | 33,564,899 | -0.21% |
| 2023-08-25 | 53.08 | 54.00 | 52.07 | 52.23 | 30.67 | qfq | 502,343 | 26,635,566 | -1.68% |
| 2023-08-24 | 53.87 | 54.50 | 52.25 | 53.12 | 31.19 | qfq | 474,656 | 25,261,503 | -1.39% |
| 2023-08-23 | 53.46 | 54.63 | 52.93 | 53.87 | 31.63 | qfq | 891,278 | 48,015,843 | 0.32% |
| 2023-08-22 | 53.90 | 55.84 | 52.41 | 53.70 | 31.53 | qfq | 971,707 | 52,411,178 | -0.92% |
| 2023-08-21 | 55.03 | 55.54 | 53.95 | 54.20 | 31.83 | qfq | 1,217,304 | 66,468,699 | 0.31% |
| 2023-08-18 | 51.35 | 55.78 | 51.00 | 54.03 | 31.73 | qfq | 2,191,505 | 118,887,405 | 9.39% |
| 2023-08-17 | 50.05 | 50.76 | 49.03 | 49.39 | 29.00 | qfq | 429,764 | 21,279,082 | -1.69% |
| 2023-08-16 | 48.08 | 51.29 | 48.08 | 50.24 | 29.50 | qfq | 586,127 | 29,526,519 | 3.48% |
| 2023-08-15 | 49.50 | 49.53 | 47.87 | 48.55 | 28.51 | qfq | 400,294 | 19,325,336 | -0.94% |
| 2023-08-14 | 49.59 | 49.98 | 47.85 | 49.01 | 28.78 | qfq | 315,862 | 15,305,809 | -0.47% |
| 2023-08-11 | 50.94 | 51.15 | 49.03 | 49.24 | 28.92 | qfq | 382,820 | 19,022,459 | -2.69% |
| 2023-08-10 | 49.79 | 50.86 | 49.79 | 50.60 | 29.71 | qfq | 390,557 | 19,700,050 | 1.48% |
| 2023-08-09 | 50.63 | 50.63 | 49.30 | 49.86 | 29.28 | qfq | 303,575 | 15,136,549 | -1.54% |
| 2023-08-08 | 50.21 | 51.18 | 49.43 | 50.64 | 29.74 | qfq | 501,494 | 25,195,455 | 0.04% |
| 2023-08-07 | 52.02 | 52.02 | 50.09 | 50.62 | 29.73 | qfq | 440,764 | 22,316,772 | -2.30% |
| 2023-08-04 | 52.16 | 52.88 | 51.71 | 51.81 | 30.42 | qfq | 154,211 | 8,061,702 | 0.02% |
| 2023-08-03 | 52.10 | 52.92 | 50.72 | 51.80 | 30.42 | qfq | 402,527 | 20,845,044 | -0.63% |
| 2023-08-02 | 52.30 | 53.35 | 51.45 | 52.13 | 30.61 | qfq | 354,156 | 18,439,843 | -1.59% |
| 2023-08-01 | 52.44 | 53.50 | 52.20 | 52.97 | 31.11 | qfq | 231,020 | 12,231,552 | 0.86% |
| 2023-07-31 | 52.81 | 53.72 | 52.28 | 52.52 | 30.84 | qfq | 399,021 | 21,090,706 | -0.06% |
| 2023-07-28 | 52.74 | 53.33 | 52.27 | 52.55 | 30.86 | qfq | 400,558 | 21,120,981 | -0.85% |
| 2023-07-27 | 53.74 | 54.49 | 52.85 | 53.00 | 31.12 | qfq | 382,063 | 20,401,590 | -1.38% |
| 2023-07-26 | 54.37 | 54.87 | 53.30 | 53.74 | 31.56 | qfq | 620,178 | 33,416,516 | 2.66% |
| 2023-07-25 | 53.67 | 53.99 | 51.69 | 52.35 | 30.74 | qfq | 813,788 | 42,972,605 | -2.66% |
| 2023-07-24 | 52.63 | 54.01 | 52.63 | 53.78 | 31.58 | qfq | 474,746 | 25,489,173 | 1.68% |
| 2023-07-21 | 53.58 | 53.70 | 52.70 | 52.89 | 31.06 | qfq | 354,424 | 18,825,820 | -1.29% |
| 2023-07-20 | 55.16 | 55.16 | 53.05 | 53.58 | 31.46 | qfq | 748,242 | 40,289,322 | -1.58% |
| 2023-07-19 | 55.05 | 55.19 | 54.09 | 54.44 | 31.97 | qfq | 349,335 | 18,998,234 | -0.22% |
| 2023-07-18 | 53.90 | 55.16 | 53.54 | 54.56 | 32.04 | qfq | 353,082 | 19,235,202 | 1.11% |
| 2023-07-17 | 53.97 | 54.32 | 52.64 | 53.96 | 31.69 | qfq | 481,917 | 25,908,071 | 1.18% |