RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
安博通688168.SH
最近收盘价44.052026-07-17
最近交易日2026-07-17
成交量（股）6,280,227
成交额（元）293,534,175
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.05 | — | — | — | 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 | 52.00 | 52.00 | 42.99 | 44.05 | 44.05 | qfq | 6,280,227 | 293,534,175 | -15.03% |
| 2026-07-16 | 54.87 | 54.90 | 51.26 | 51.84 | 51.84 | qfq | 3,079,854 | 162,663,493 | -5.42% |
| 2026-07-15 | 54.80 | 57.28 | 54.20 | 54.81 | 54.81 | qfq | 2,500,368 | 138,898,587 | -1.28% |
| 2026-07-14 | 52.97 | 57.29 | 51.87 | 55.52 | 55.52 | qfq | 4,131,067 | 224,371,841 | 5.37% |
| 2026-07-13 | 58.49 | 59.39 | 52.51 | 52.69 | 52.69 | qfq | 4,784,643 | 265,185,199 | -11.45% |
| 2026-07-10 | 59.80 | 62.05 | 58.50 | 59.50 | 59.50 | qfq | 4,054,022 | 243,169,418 | -0.60% |
| 2026-07-09 | 60.89 | 63.37 | 58.00 | 59.86 | 59.86 | qfq | 5,824,126 | 350,905,102 | -4.83% |
| 2026-07-08 | 71.49 | 71.54 | 57.19 | 62.90 | 62.90 | qfq | 10,449,148 | 649,763,150 | -12.02% |
| 2026-07-07 | 75.49 | 78.59 | 71.02 | 71.49 | 71.49 | qfq | 4,444,457 | 331,332,369 | -5.29% |
| 2026-07-06 | 74.74 | 76.78 | 68.84 | 75.48 | 75.48 | qfq | 7,633,495 | 559,158,859 | 2.28% |
| 2026-07-03 | 72.10 | 75.55 | 70.61 | 73.80 | 73.80 | qfq | 4,283,140 | 313,823,119 | 2.53% |
| 2026-07-02 | 72.80 | 74.76 | 71.01 | 71.98 | 71.98 | qfq | 5,793,499 | 423,837,442 | -0.62% |
| 2026-07-01 | 69.01 | 74.48 | 68.02 | 72.43 | 72.43 | qfq | 4,985,786 | 359,774,989 | 5.35% |
| 2026-06-30 | 66.34 | 71.00 | 64.80 | 68.75 | 68.75 | qfq | 6,722,947 | 459,965,887 | 6.79% |
| 2026-06-29 | 63.80 | 65.56 | 58.80 | 64.38 | 64.38 | qfq | 6,959,316 | 434,621,374 | 0.74% |
| 2026-06-26 | 57.43 | 65.30 | 53.60 | 63.91 | 63.91 | qfq | 7,890,127 | 463,489,897 | 11.57% |
| 2026-06-25 | 64.35 | 64.35 | 56.02 | 57.28 | 57.28 | qfq | 7,746,788 | 455,592,854 | -10.93% |
| 2026-06-24 | 67.91 | 69.16 | 63.33 | 64.31 | 64.31 | qfq | 4,337,566 | 281,558,091 | -6.24% |
| 2026-06-23 | 67.55 | 69.98 | 66.81 | 68.59 | 68.59 | qfq | 3,736,560 | 256,310,334 | -1.02% |
| 2026-06-22 | 65.88 | 72.50 | 65.01 | 69.30 | 69.30 | qfq | 5,620,940 | 388,278,327 | 5.19% |
| 2026-06-18 | 63.13 | 68.88 | 62.81 | 65.88 | 65.88 | qfq | 4,329,888 | 286,088,957 | 3.60% |
| 2026-06-17 | 63.63 | 65.00 | 62.60 | 63.59 | 63.59 | qfq | 3,109,223 | 197,734,921 | -0.76% |
| 2026-06-16 | 64.10 | 65.90 | 62.60 | 64.08 | 64.08 | qfq | 4,003,663 | 256,119,822 | -0.96% |
| 2026-06-15 | 56.20 | 66.18 | 55.02 | 64.70 | 64.70 | qfq | 7,942,102 | 499,298,648 | 17.32% |
| 2026-06-12 | 56.06 | 56.45 | 53.44 | 55.15 | 55.15 | qfq | 2,290,830 | 125,620,487 | 0.35% |
| 2026-06-11 | 57.40 | 58.50 | 54.71 | 54.96 | 54.96 | qfq | 2,598,154 | 145,906,211 | -2.85% |
| 2026-06-10 | 52.52 | 57.44 | 51.07 | 56.57 | 56.57 | qfq | 3,576,058 | 194,131,948 | 6.57% |
| 2026-06-09 | 52.44 | 54.25 | 48.88 | 53.08 | 53.08 | qfq | 4,125,123 | 208,703,285 | 2.77% |
| 2026-06-08 | 54.03 | 55.01 | 49.54 | 51.65 | 51.65 | qfq | 3,010,140 | 157,844,386 | -7.32% |
| 2026-06-05 | 57.32 | 58.76 | 55.20 | 55.73 | 55.73 | qfq | 1,905,972 | 107,759,006 | -2.77% |
| 2026-06-04 | 58.96 | 60.37 | 56.20 | 57.32 | 57.32 | qfq | 2,252,987 | 129,974,937 | -4.13% |
| 2026-06-03 | 57.91 | 59.99 | 57.68 | 59.79 | 59.79 | qfq | 3,032,446 | 179,043,195 | 3.23% |
| 2026-06-02 | 58.88 | 59.34 | 57.05 | 57.92 | 57.92 | qfq | 1,511,741 | 88,034,955 | -1.95% |
| 2026-06-01 | 59.45 | 60.99 | 57.07 | 59.07 | 59.07 | qfq | 2,210,313 | 130,094,115 | -0.64% |
| 2026-05-29 | 62.59 | 63.80 | 58.50 | 59.45 | 59.45 | qfq | 2,625,598 | 159,977,409 | -4.19% |
| 2026-05-28 | 63.18 | 63.18 | 57.39 | 62.05 | 62.05 | qfq | 4,379,058 | 263,417,979 | -1.80% |
| 2026-05-27 | 64.33 | 65.48 | 62.15 | 63.19 | 63.19 | qfq | 2,831,294 | 180,629,287 | -1.88% |
| 2026-05-26 | 64.66 | 65.99 | 62.07 | 64.40 | 64.40 | qfq | 3,277,774 | 209,112,456 | 0.22% |
| 2026-05-25 | 56.61 | 66.66 | 56.61 | 64.26 | 64.26 | qfq | 5,490,650 | 348,684,420 | -22.32% |
| 2026-05-22 | 82.50 | 82.92 | 79.00 | 82.72 | 59.09 | qfq | 1,853,194 | 150,298,237 | 1.21% |
| 2026-05-21 | 87.55 | 87.55 | 81.18 | 81.73 | 58.38 | qfq | 2,053,773 | 173,254,217 | -5.41% |
| 2026-05-20 | 86.57 | 87.74 | 85.00 | 86.40 | 61.71 | qfq | 1,386,880 | 119,510,499 | -1.03% |
| 2026-05-19 | 88.06 | 88.50 | 86.00 | 87.30 | 62.36 | qfq | 1,324,800 | 115,235,424 | -0.52% |
| 2026-05-18 | 86.85 | 88.85 | 84.82 | 87.76 | 62.69 | qfq | 2,026,833 | 177,372,076 | 1.74% |
| 2026-05-15 | 82.86 | 89.00 | 82.48 | 86.26 | 61.61 | qfq | 3,042,570 | 262,439,033 | 5.14% |
| 2026-05-14 | 86.30 | 87.17 | 82.00 | 82.04 | 58.60 | qfq | 3,135,162 | 263,397,444 | -4.95% |
| 2026-05-13 | 86.01 | 88.79 | 86.01 | 86.31 | 61.65 | qfq | 1,940,198 | 169,179,670 | -0.63% |
| 2026-05-12 | 90.33 | 90.33 | 86.64 | 86.86 | 62.04 | qfq | 1,724,937 | 151,635,022 | -3.08% |
| 2026-05-11 | 91.50 | 93.60 | 87.77 | 89.62 | 64.01 | qfq | 2,509,167 | 226,832,026 | -0.92% |
| 2026-05-08 | 86.90 | 92.46 | 85.51 | 90.45 | 64.61 | qfq | 2,786,896 | 248,678,656 | 4.09% |
| 2026-05-07 | 88.60 | 88.60 | 86.42 | 86.90 | 62.07 | qfq | 1,606,875 | 140,715,091 | -1.25% |
| 2026-05-06 | 87.52 | 89.00 | 86.92 | 88.00 | 62.86 | qfq | 1,756,052 | 154,206,462 | 1.37% |
| 2026-04-30 | 87.40 | 88.36 | 85.60 | 86.81 | 62.01 | qfq | 1,057,609 | 91,797,676 | -0.75% |
| 2026-04-29 | 85.50 | 88.98 | 85.15 | 87.47 | 62.48 | qfq | 1,688,053 | 148,299,909 | 1.56% |
| 2026-04-28 | 87.66 | 88.88 | 85.15 | 86.13 | 61.52 | qfq | 1,779,220 | 154,776,887 | -0.78% |
| 2026-04-27 | 84.30 | 88.49 | 81.83 | 86.81 | 62.01 | qfq | 2,435,952 | 208,867,731 | 2.52% |
| 2026-04-24 | 85.65 | 85.82 | 84.07 | 84.68 | 60.49 | qfq | 1,267,080 | 107,610,089 | -1.48% |
| 2026-04-23 | 84.50 | 88.95 | 83.38 | 85.95 | 61.39 | qfq | 2,818,367 | 242,857,370 | 1.06% |
| 2026-04-22 | 81.98 | 86.59 | 80.98 | 85.05 | 60.75 | qfq | 2,729,087 | 231,533,998 | 4.48% |
| 2026-04-21 | 86.36 | 86.36 | 77.90 | 81.40 | 58.14 | qfq | 3,467,385 | 281,072,599 | -8.84% |
| 2026-04-20 | 81.93 | 89.30 | 81.50 | 89.29 | 63.78 | qfq | 2,438,117 | 206,821,857 | 8.98% |
| 2026-04-17 | 82.40 | 83.36 | 81.25 | 81.93 | 58.52 | qfq | 1,213,966 | 99,703,300 | 0.18% |
| 2026-04-16 | 78.83 | 82.50 | 78.83 | 81.78 | 58.41 | qfq | 1,485,287 | 120,863,420 | 3.69% |
| 2026-04-15 | 77.98 | 81.98 | 77.10 | 78.87 | 56.34 | qfq | 2,058,776 | 164,656,908 | 1.13% |
| 2026-04-14 | 78.15 | 78.72 | 76.00 | 77.99 | 55.71 | qfq | 2,279,780 | 176,767,833 | 2.43% |
| 2026-04-13 | 70.00 | 76.50 | 69.43 | 76.14 | 54.39 | qfq | 2,613,338 | 192,453,467 | 9.10% |
| 2026-04-10 | 71.50 | 71.99 | 69.37 | 69.79 | 49.85 | qfq | 859,318 | 60,404,310 | -1.13% |
| 2026-04-09 | 70.00 | 71.68 | 69.33 | 70.59 | 50.42 | qfq | 678,338 | 47,975,472 | 0.13% |
| 2026-04-08 | 68.44 | 70.58 | 68.44 | 70.50 | 50.36 | qfq | 1,030,433 | 72,058,354 | 4.93% |
| 2026-04-07 | 68.47 | 69.33 | 66.86 | 67.19 | 47.99 | qfq | 361,695 | 24,486,560 | -0.99% |
| 2026-04-03 | 68.60 | 68.80 | 66.69 | 67.86 | 48.47 | qfq | 506,621 | 34,161,585 | 0.09% |
| 2026-04-02 | 69.70 | 70.43 | 67.40 | 67.80 | 48.43 | qfq | 684,850 | 46,982,565 | -3.13% |
| 2026-04-01 | 69.87 | 70.50 | 68.75 | 69.99 | 49.99 | qfq | 724,344 | 50,346,796 | 2.18% |
| 2026-03-31 | 69.09 | 70.50 | 68.39 | 68.50 | 48.93 | qfq | 579,387 | 40,294,378 | -1.81% |
| 2026-03-30 | 70.00 | 70.31 | 68.65 | 69.76 | 49.83 | qfq | 529,246 | 36,781,959 | -1.06% |
| 2026-03-27 | 68.33 | 71.80 | 67.55 | 70.51 | 50.36 | qfq | 824,939 | 57,701,763 | 1.75% |
| 2026-03-26 | 72.00 | 72.00 | 68.73 | 69.30 | 49.50 | qfq | 736,917 | 51,536,895 | -3.55% |
| 2026-03-25 | 71.80 | 73.22 | 70.21 | 71.85 | 51.32 | qfq | 1,008,405 | 72,768,245 | 0.56% |
| 2026-03-24 | 69.80 | 71.49 | 68.64 | 71.45 | 51.04 | qfq | 920,368 | 64,397,784 | 4.63% |
| 2026-03-23 | 74.50 | 74.50 | 67.72 | 68.29 | 48.78 | qfq | 1,377,746 | 97,023,025 | -7.96% |
| 2026-03-20 | 73.22 | 76.31 | 72.28 | 74.20 | 53.00 | qfq | 1,634,735 | 122,147,983 | 1.30% |
| 2026-03-19 | 72.97 | 74.37 | 71.71 | 73.25 | 52.32 | qfq | 1,548,022 | 113,320,385 | 0.66% |
| 2026-03-18 | 70.97 | 72.95 | 69.55 | 72.77 | 51.98 | qfq | 1,259,829 | 90,016,337 | 4.30% |
| 2026-03-17 | 68.14 | 70.94 | 68.14 | 69.77 | 49.84 | qfq | 1,036,693 | 72,323,024 | 2.29% |
| 2026-03-16 | 68.99 | 68.99 | 67.35 | 68.21 | 48.72 | qfq | 595,506 | 40,527,454 | -0.66% |
| 2026-03-13 | 68.50 | 69.95 | 68.50 | 68.66 | 49.04 | qfq | 545,880 | 37,759,293 | -0.98% |
| 2026-03-12 | 71.64 | 71.64 | 69.00 | 69.34 | 49.53 | qfq | 882,480 | 61,672,735 | -3.21% |
| 2026-03-11 | 71.25 | 73.60 | 70.69 | 71.64 | 51.17 | qfq | 1,140,489 | 82,630,403 | 0.48% |
| 2026-03-10 | 70.00 | 71.80 | 69.75 | 71.30 | 50.93 | qfq | 1,000,008 | 70,971,344 | 2.22% |
| 2026-03-09 | 69.23 | 70.53 | 67.23 | 69.75 | 49.82 | qfq | 1,019,635 | 70,286,995 | -1.22% |
| 2026-03-06 | 69.10 | 70.93 | 68.68 | 70.61 | 50.44 | qfq | 829,319 | 58,349,521 | 2.93% |
| 2026-03-05 | 69.30 | 70.50 | 68.27 | 68.60 | 49.00 | qfq | 606,866 | 42,024,475 | -0.46% |
| 2026-03-04 | 68.00 | 71.20 | 67.98 | 68.92 | 49.23 | qfq | 982,620 | 68,390,762 | 0.79% |
| 2026-03-03 | 69.25 | 69.89 | 67.31 | 68.38 | 48.84 | qfq | 1,179,823 | 81,111,239 | -1.26% |
| 2026-03-02 | 71.94 | 71.94 | 67.12 | 69.25 | 49.46 | qfq | 1,830,892 | 126,513,869 | -3.51% |
| 2026-02-27 | 73.02 | 73.06 | 71.60 | 71.77 | 51.26 | qfq | 852,914 | 61,534,157 | -1.40% |
| 2026-02-26 | 73.20 | 74.47 | 72.22 | 72.79 | 51.99 | qfq | 705,166 | 51,494,109 | -0.07% |
| 2026-02-25 | 71.90 | 74.29 | 71.26 | 72.84 | 52.03 | qfq | 1,078,988 | 78,610,173 | 1.36% |
| 2026-02-24 | 73.60 | 73.60 | 71.28 | 71.86 | 51.33 | qfq | 818,614 | 59,008,247 | -0.98% |
| 2026-02-13 | 73.99 | 74.42 | 72.21 | 72.57 | 51.84 | qfq | 797,146 | 58,424,972 | 0.36% |
| 2026-02-12 | 72.24 | 73.32 | 71.58 | 72.31 | 51.65 | qfq | 637,060 | 46,058,252 | -0.14% |
| 2026-02-11 | 72.89 | 73.35 | 72.22 | 72.41 | 51.72 | qfq | 487,491 | 35,455,608 | -0.81% |
| 2026-02-10 | 72.53 | 73.95 | 72.53 | 73.00 | 52.14 | qfq | 463,928 | 34,022,169 | -0.21% |
| 2026-02-09 | 72.78 | 73.79 | 72.40 | 73.15 | 52.25 | qfq | 604,588 | 44,204,112 | 1.92% |
| 2026-02-06 | 71.72 | 72.60 | 70.00 | 71.77 | 51.26 | qfq | 658,465 | 46,957,483 | 0.45% |
| 2026-02-05 | 73.02 | 73.16 | 71.37 | 71.45 | 51.04 | qfq | 739,087 | 53,381,569 | -2.55% |
| 2026-02-04 | 74.25 | 74.90 | 72.71 | 73.32 | 52.37 | qfq | 834,158 | 61,275,422 | -1.00% |
| 2026-02-03 | 71.21 | 75.47 | 71.21 | 74.06 | 52.90 | qfq | 1,063,516 | 78,418,411 | 4.00% |
| 2026-02-02 | 73.83 | 74.79 | 71.20 | 71.21 | 50.86 | qfq | 1,075,437 | 77,879,553 | -3.94% |
| 2026-01-30 | 73.00 | 74.42 | 72.00 | 74.13 | 52.95 | qfq | 1,145,893 | 83,990,377 | 0.58% |
| 2026-01-29 | 74.46 | 76.38 | 72.88 | 73.70 | 52.64 | qfq | 1,314,780 | 98,149,301 | -1.02% |
| 2026-01-28 | 77.51 | 77.81 | 74.46 | 74.46 | 53.19 | qfq | 1,567,967 | 118,492,293 | -4.05% |
| 2026-01-27 | 76.98 | 78.19 | 74.30 | 77.60 | 55.43 | qfq | 1,458,857 | 110,972,843 | 0.81% |
| 2026-01-26 | 80.23 | 80.75 | 76.90 | 76.98 | 54.99 | qfq | 2,244,371 | 174,679,548 | -4.05% |
| 2026-01-23 | 80.63 | 81.38 | 79.85 | 80.23 | 57.31 | qfq | 1,561,813 | 125,667,294 | -1.19% |
| 2026-01-22 | 78.00 | 81.76 | 78.00 | 81.20 | 58.00 | qfq | 2,498,788 | 200,157,441 | 4.46% |
| 2026-01-21 | 78.51 | 79.29 | 77.06 | 77.73 | 55.52 | qfq | 1,017,150 | 79,476,383 | -0.82% |
| 2026-01-20 | 78.29 | 79.26 | 77.05 | 78.37 | 55.98 | qfq | 1,169,235 | 91,184,479 | 0.85% |
| 2026-01-19 | 79.00 | 79.00 | 77.13 | 77.71 | 55.51 | qfq | 997,384 | 77,800,341 | -1.84% |
| 2026-01-16 | 79.86 | 79.89 | 77.70 | 79.17 | 56.55 | qfq | 1,217,316 | 95,746,814 | -0.79% |
| 2026-01-15 | 80.35 | 80.75 | 78.38 | 79.80 | 57.00 | qfq | 1,377,296 | 109,393,013 | -1.24% |
| 2026-01-14 | 79.50 | 82.66 | 79.31 | 80.80 | 57.71 | qfq | 2,132,434 | 172,647,714 | 1.64% |
| 2026-01-13 | 83.50 | 84.11 | 79.17 | 79.50 | 56.79 | qfq | 2,222,166 | 180,267,244 | -4.45% |
| 2026-01-12 | 84.21 | 84.91 | 81.68 | 83.20 | 59.43 | qfq | 3,538,041 | 294,230,179 | -0.41% |
| 2026-01-09 | 78.88 | 83.80 | 78.50 | 83.54 | 59.67 | qfq | 2,680,020 | 219,272,235 | 6.14% |
| 2026-01-08 | 77.38 | 79.56 | 77.08 | 78.71 | 56.22 | qfq | 1,588,354 | 124,408,681 | 0.87% |
| 2026-01-07 | 76.69 | 79.95 | 76.60 | 78.03 | 55.74 | qfq | 2,049,788 | 160,252,717 | 1.75% |
| 2026-01-06 | 77.37 | 78.67 | 76.06 | 76.69 | 54.78 | qfq | 1,523,345 | 117,487,476 | -0.88% |
| 2026-01-05 | 75.75 | 77.71 | 75.75 | 77.37 | 55.26 | qfq | 1,436,896 | 110,762,993 | 2.94% |
| 2025-12-31 | 75.23 | 77.92 | 74.50 | 75.16 | 53.69 | qfq | 1,549,939 | 118,065,759 | 0.48% |
| 2025-12-30 | 75.46 | 76.98 | 74.31 | 74.80 | 53.43 | qfq | 1,722,938 | 130,274,656 | -1.06% |
| 2025-12-29 | 74.19 | 76.60 | 73.81 | 75.60 | 54.00 | qfq | 1,658,657 | 124,725,842 | 1.93% |
| 2025-12-26 | 75.53 | 76.14 | 74.09 | 74.17 | 52.98 | qfq | 872,309 | 65,430,466 | -1.89% |
| 2025-12-25 | 75.00 | 76.71 | 75.00 | 75.60 | 54.00 | qfq | 786,528 | 59,785,328 | -0.15% |
| 2025-12-24 | 76.54 | 76.54 | 74.66 | 75.71 | 54.08 | qfq | 1,171,102 | 88,115,625 | -0.32% |
| 2025-12-23 | 78.97 | 79.46 | 75.80 | 75.95 | 54.25 | qfq | 1,247,802 | 97,020,697 | -3.10% |
| 2025-12-22 | 75.98 | 78.50 | 75.00 | 78.38 | 55.99 | qfq | 1,396,156 | 107,611,898 | 3.15% |
| 2025-12-19 | 75.99 | 76.27 | 74.00 | 75.99 | 54.28 | qfq | 1,290,123 | 96,809,384 | 1.88% |
| 2025-12-18 | 72.88 | 77.23 | 72.09 | 74.59 | 53.28 | qfq | 2,343,088 | 177,391,601 | 2.35% |
| 2025-12-17 | 72.05 | 75.36 | 71.19 | 72.88 | 52.06 | qfq | 1,159,235 | 84,538,456 | 0.54% |
| 2025-12-16 | 73.40 | 73.91 | 71.41 | 72.49 | 51.78 | qfq | 744,580 | 53,871,373 | -2.44% |
| 2025-12-15 | 76.50 | 76.60 | 73.30 | 74.30 | 53.07 | qfq | 941,809 | 70,251,044 | -2.07% |
| 2025-12-12 | 74.80 | 76.49 | 73.01 | 75.87 | 54.19 | qfq | 1,040,309 | 78,243,542 | 1.16% |
| 2025-12-11 | 75.99 | 76.50 | 74.57 | 75.00 | 53.57 | qfq | 866,022 | 65,386,611 | -0.64% |
| 2025-12-10 | 77.00 | 77.00 | 74.89 | 75.48 | 53.91 | qfq | 865,831 | 65,320,120 | -1.54% |
| 2025-12-09 | 78.36 | 78.97 | 76.14 | 76.66 | 54.76 | qfq | 1,074,939 | 82,959,569 | -2.14% |
| 2025-12-08 | 76.90 | 78.39 | 76.68 | 78.34 | 55.96 | qfq | 1,034,699 | 80,495,353 | 2.54% |
| 2025-12-05 | 77.34 | 77.34 | 75.97 | 76.40 | 54.57 | qfq | 801,212 | 61,298,913 | -1.22% |
| 2025-12-04 | 79.00 | 79.00 | 76.18 | 77.34 | 55.24 | qfq | 1,009,379 | 77,689,802 | -2.10% |
| 2025-12-03 | 78.41 | 79.93 | 77.32 | 79.00 | 56.43 | qfq | 1,532,779 | 120,795,300 | 1.32% |
| 2025-12-02 | 79.68 | 79.68 | 76.98 | 77.97 | 55.69 | qfq | 1,189,824 | 92,675,474 | -1.27% |
| 2025-12-01 | 82.99 | 82.99 | 78.12 | 78.97 | 56.41 | qfq | 2,023,522 | 161,574,584 | -4.63% |
| 2025-11-28 | 81.77 | 83.71 | 81.50 | 82.80 | 59.14 | qfq | 1,612,532 | 133,059,164 | 1.26% |
| 2025-11-27 | 79.30 | 83.61 | 79.11 | 81.77 | 58.41 | qfq | 2,144,864 | 176,339,526 | 3.32% |
| 2025-11-26 | 80.11 | 81.76 | 79.03 | 79.14 | 56.53 | qfq | 1,681,668 | 134,815,231 | -1.81% |
| 2025-11-25 | 76.30 | 81.82 | 76.30 | 80.60 | 57.57 | qfq | 2,126,188 | 170,982,104 | 4.68% |
| 2025-11-24 | 76.50 | 77.42 | 74.68 | 77.00 | 55.00 | qfq | 1,992,286 | 152,005,583 | 3.36% |
| 2025-11-21 | 78.28 | 82.00 | 74.36 | 74.50 | 53.21 | qfq | 3,691,369 | 286,288,544 | -11.84% |
| 2025-11-20 | 88.27 | 88.94 | 84.45 | 84.51 | 60.36 | qfq | 2,255,818 | 194,578,713 | -3.97% |
| 2025-11-19 | 91.46 | 93.28 | 86.03 | 88.00 | 62.86 | qfq | 2,510,001 | 224,970,285 | -2.86% |
| 2025-11-18 | 95.60 | 95.60 | 89.21 | 90.59 | 64.71 | qfq | 3,469,036 | 316,691,931 | -4.98% |
| 2025-11-17 | 98.91 | 101.00 | 93.20 | 95.34 | 68.10 | qfq | 3,988,648 | 384,194,737 | -1.38% |
| 2025-11-14 | 91.00 | 102.18 | 91.00 | 96.67 | 69.05 | qfq | 4,676,168 | 454,344,751 | -5.83% |
| 2025-11-13 | 98.72 | 107.50 | 92.00 | 102.65 | 73.32 | qfq | 6,673,936 | 660,193,404 | 7.64% |
| 2025-11-12 | 95.37 | 98.77 | 91.30 | 95.36 | 68.11 | qfq | 4,945,051 | 472,549,015 | -0.01% |
| 2025-11-11 | 88.66 | 96.68 | 88.62 | 95.37 | 68.12 | qfq | 5,353,714 | 504,122,706 | 7.98% |
| 2025-11-10 | 84.71 | 88.50 | 82.29 | 88.32 | 63.09 | qfq | 4,402,160 | 376,663,447 | 5.33% |
| 2025-11-07 | 79.50 | 83.92 | 77.51 | 83.85 | 59.89 | qfq | 3,285,528 | 266,818,321 | 4.97% |
| 2025-11-06 | 78.40 | 80.64 | 76.60 | 79.88 | 57.06 | qfq | 1,894,626 | 149,638,385 | 1.91% |
| 2025-11-05 | 77.02 | 78.47 | 75.00 | 78.38 | 55.99 | qfq | 1,771,542 | 136,502,335 | 1.27% |
| 2025-11-04 | 81.46 | 81.85 | 77.19 | 77.40 | 55.29 | qfq | 1,975,034 | 155,496,902 | -4.94% |
| 2025-11-03 | 78.40 | 83.21 | 76.61 | 81.42 | 58.16 | qfq | 3,133,776 | 253,598,230 | 5.63% |
| 2025-10-31 | 73.83 | 79.86 | 73.83 | 77.08 | 55.06 | qfq | 3,242,936 | 251,524,535 | 4.43% |
| 2025-10-30 | 76.54 | 77.15 | 73.30 | 73.81 | 52.72 | qfq | 2,407,817 | 180,560,953 | -4.39% |
| 2025-10-29 | 78.15 | 78.79 | 75.78 | 77.20 | 55.14 | qfq | 1,642,866 | 126,248,095 | -1.73% |
| 2025-10-28 | 79.08 | 79.94 | 78.30 | 78.56 | 56.11 | qfq | 1,175,138 | 92,778,661 | -0.71% |
| 2025-10-27 | 78.83 | 82.05 | 78.50 | 79.12 | 56.51 | qfq | 1,838,911 | 147,597,187 | 0.87% |
| 2025-10-24 | 76.90 | 78.79 | 76.90 | 78.44 | 56.03 | qfq | 1,176,354 | 91,997,337 | 2.08% |
| 2025-10-23 | 78.21 | 78.21 | 75.80 | 76.84 | 54.89 | qfq | 900,235 | 69,162,224 | -1.08% |
| 2025-10-22 | 79.50 | 80.80 | 77.60 | 77.68 | 55.49 | qfq | 1,146,444 | 90,481,109 | -2.29% |
| 2025-10-21 | 78.61 | 79.83 | 77.45 | 79.50 | 56.79 | qfq | 1,794,222 | 140,344,219 | 1.21% |
| 2025-10-20 | 78.04 | 80.00 | 76.47 | 78.55 | 56.11 | qfq | 1,333,454 | 104,092,770 | 0.76% |
| 2025-10-17 | 81.47 | 81.97 | 77.81 | 77.96 | 55.69 | qfq | 1,397,077 | 111,137,341 | -4.31% |
| 2025-10-16 | 84.29 | 86.44 | 80.91 | 81.47 | 58.19 | qfq | 2,023,197 | 169,366,544 | -3.01% |
| 2025-10-15 | 81.57 | 84.99 | 79.76 | 84.00 | 60.00 | qfq | 2,330,373 | 193,020,854 | 2.98% |
| 2025-10-14 | 79.30 | 83.67 | 79.30 | 81.57 | 58.26 | qfq | 3,576,308 | 293,875,343 | 2.89% |
| 2025-10-13 | 75.00 | 79.28 | 72.30 | 79.28 | 56.63 | qfq | 2,393,823 | 184,689,964 | 0.85% |
| 2025-10-10 | 78.60 | 79.49 | 75.89 | 78.61 | 56.15 | qfq | 1,849,542 | 143,338,221 | 0.03% |
| 2025-10-09 | 79.89 | 82.48 | 77.88 | 78.59 | 56.14 | qfq | 2,582,732 | 206,291,651 | 0.91% |
| 2025-09-30 | 81.36 | 81.98 | 77.39 | 77.88 | 55.63 | qfq | 4,078,647 | 321,811,256 | -4.44% |
| 2025-09-29 | 83.18 | 83.50 | 81.00 | 81.50 | 58.21 | qfq | 1,932,635 | 158,721,908 | -2.51% |
| 2025-09-26 | 86.01 | 90.00 | 83.29 | 83.60 | 59.71 | qfq | 2,724,264 | 235,824,179 | -2.69% |
| 2025-09-25 | 84.98 | 88.28 | 84.98 | 85.91 | 61.36 | qfq | 1,801,168 | 156,211,523 | 0.61% |
| 2025-09-24 | 88.00 | 88.43 | 84.78 | 85.39 | 60.99 | qfq | 2,835,037 | 242,915,576 | -2.49% |
| 2025-09-23 | 89.09 | 91.67 | 85.79 | 87.57 | 62.55 | qfq | 2,689,628 | 236,426,115 | -2.23% |
| 2025-09-22 | 88.63 | 92.92 | 87.00 | 89.57 | 63.98 | qfq | 2,809,611 | 254,352,231 | -0.92% |
| 2025-09-19 | 90.30 | 91.74 | 89.31 | 90.40 | 64.57 | qfq | 2,065,958 | 186,493,927 | 1.24% |
| 2025-09-18 | 99.98 | 100.48 | 89.00 | 89.29 | 63.78 | qfq | 5,039,033 | 478,406,424 | -8.92% |
| 2025-09-17 | 95.53 | 99.18 | 92.64 | 98.04 | 70.03 | qfq | 3,568,721 | 343,392,458 | 5.73% |
| 2025-09-16 | 90.63 | 93.12 | 88.48 | 92.73 | 66.24 | qfq | 3,824,851 | 348,694,243 | 2.61% |
| 2025-09-15 | 99.80 | 99.80 | 88.90 | 90.37 | 64.55 | qfq | 5,588,302 | 519,927,938 | -9.90% |
| 2025-09-12 | 109.00 | 109.00 | 99.95 | 100.30 | 71.64 | qfq | 4,289,418 | 437,707,106 | -9.30% |
| 2025-09-11 | 100.00 | 110.70 | 99.11 | 110.58 | 78.99 | qfq | 3,535,102 | 372,898,359 | 10.58% |
| 2025-09-10 | 107.95 | 107.95 | 98.58 | 100.00 | 71.43 | qfq | 3,889,438 | 396,252,582 | -6.63% |
| 2025-09-09 | 108.99 | 112.66 | 105.55 | 107.10 | 76.50 | qfq | 2,473,743 | 268,299,796 | 0.11% |
| 2025-09-08 | 103.71 | 107.54 | 100.25 | 106.98 | 76.41 | qfq | 3,247,362 | 337,223,310 | 1.92% |
| 2025-09-05 | 103.99 | 105.59 | 101.55 | 104.96 | 74.97 | qfq | 2,338,389 | 242,615,773 | 1.51% |
| 2025-09-04 | 109.78 | 110.89 | 101.50 | 103.40 | 73.86 | qfq | 3,839,351 | 403,399,532 | -5.82% |
| 2025-09-03 | 109.73 | 112.98 | 106.13 | 109.79 | 78.42 | qfq | 3,840,843 | 421,609,129 | -0.44% |
| 2025-09-02 | 105.82 | 110.99 | 101.30 | 110.28 | 78.77 | qfq | 6,751,301 | 718,070,917 | 1.40% |
| 2025-09-01 | 107.88 | 110.77 | 107.88 | 108.76 | 77.69 | qfq | 4,339,809 | 474,137,337 | -0.11% |
| 2025-08-29 | 99.66 | 111.80 | 99.13 | 108.88 | 77.77 | qfq | 5,777,703 | 606,110,626 | 10.48% |
| 2025-08-28 | 95.72 | 99.00 | 93.50 | 98.55 | 70.39 | qfq | 4,130,560 | 397,623,322 | 2.80% |
| 2025-08-27 | 90.87 | 100.95 | 89.38 | 95.87 | 68.48 | qfq | 6,360,246 | 610,165,336 | 3.64% |
| 2025-08-26 | 88.97 | 95.00 | 86.69 | 92.50 | 66.07 | qfq | 5,241,468 | 480,789,497 | 4.64% |
| 2025-08-25 | 91.42 | 91.42 | 86.61 | 88.40 | 63.14 | qfq | 4,713,068 | 417,713,203 | -0.62% |
| 2025-08-22 | 79.27 | 90.20 | 78.32 | 88.95 | 63.54 | qfq | 6,447,927 | 548,944,442 | 14.04% |
| 2025-08-21 | 78.36 | 79.26 | 77.36 | 78.00 | 55.71 | qfq | 2,082,437 | 163,257,939 | -0.45% |
| 2025-08-20 | 76.62 | 79.14 | 75.95 | 78.35 | 55.96 | qfq | 1,776,703 | 138,280,815 | 1.53% |
| 2025-08-19 | 77.53 | 78.95 | 75.85 | 77.17 | 55.12 | qfq | 1,942,647 | 149,871,852 | -0.53% |
| 2025-08-18 | 73.17 | 77.86 | 73.12 | 77.58 | 55.41 | qfq | 3,247,049 | 248,722,402 | 6.10% |
| 2025-08-15 | 73.03 | 73.80 | 71.98 | 73.12 | 52.23 | qfq | 1,269,305 | 92,641,605 | 1.12% |
| 2025-08-14 | 75.00 | 75.42 | 72.25 | 72.31 | 51.65 | qfq | 1,901,460 | 139,667,365 | -3.41% |
| 2025-08-13 | 75.00 | 75.40 | 74.00 | 74.86 | 53.47 | qfq | 1,179,040 | 88,075,268 | -0.28% |
| 2025-08-12 | 75.33 | 76.45 | 74.30 | 75.07 | 53.62 | qfq | 1,167,170 | 87,782,166 | -0.65% |
| 2025-08-11 | 74.55 | 75.66 | 74.02 | 75.56 | 53.97 | qfq | 1,389,435 | 104,638,142 | 1.35% |
| 2025-08-08 | 76.60 | 76.78 | 71.70 | 74.55 | 53.25 | qfq | 2,616,436 | 191,882,843 | -3.06% |
| 2025-08-07 | 77.41 | 78.15 | 76.15 | 76.90 | 54.93 | qfq | 1,858,298 | 143,092,052 | -1.00% |
| 2025-08-06 | 76.55 | 77.93 | 75.48 | 77.68 | 55.49 | qfq | 1,754,788 | 135,761,537 | 2.21% |
| 2025-08-05 | 77.60 | 77.60 | 74.80 | 76.00 | 54.29 | qfq | 1,655,703 | 126,039,532 | -1.88% |
| 2025-08-04 | 76.25 | 79.18 | 75.83 | 77.46 | 55.33 | qfq | 1,556,373 | 120,118,593 | 0.86% |
| 2025-08-01 | 78.97 | 78.97 | 75.80 | 76.80 | 54.86 | qfq | 1,601,066 | 122,956,429 | -1.41% |
| 2025-07-31 | 77.40 | 79.41 | 76.67 | 77.90 | 55.64 | qfq | 1,796,698 | 140,269,814 | 0.67% |
| 2025-07-30 | 76.22 | 79.62 | 75.50 | 77.38 | 55.27 | qfq | 1,878,458 | 145,660,180 | 1.71% |
| 2025-07-29 | 74.52 | 76.56 | 74.25 | 76.08 | 54.34 | qfq | 1,246,548 | 94,629,585 | 2.09% |
| 2025-07-28 | 73.91 | 75.30 | 73.27 | 74.52 | 53.23 | qfq | 1,417,381 | 105,071,218 | 1.25% |
| 2025-07-25 | 73.60 | 74.84 | 72.91 | 73.60 | 52.57 | qfq | 924,311 | 67,918,112 | -0.18% |
| 2025-07-24 | 75.37 | 75.77 | 73.11 | 73.73 | 52.66 | qfq | 1,709,410 | 126,469,123 | -2.65% |
| 2025-07-23 | 74.44 | 75.78 | 74.03 | 75.74 | 54.10 | qfq | 1,165,374 | 87,514,909 | 0.68% |
| 2025-07-22 | 75.06 | 77.54 | 74.90 | 75.23 | 53.74 | qfq | 1,497,150 | 113,549,911 | -1.80% |
| 2025-07-21 | 72.75 | 78.30 | 72.57 | 76.61 | 54.72 | qfq | 3,072,009 | 235,059,879 | 4.52% |
| 2025-07-18 | 71.99 | 74.00 | 71.16 | 73.30 | 52.36 | qfq | 2,196,096 | 160,289,717 | 2.32% |
| 2025-07-17 | 72.19 | 72.26 | 70.73 | 71.64 | 51.17 | qfq | 1,164,996 | 83,259,642 | -0.43% |
| 2025-07-16 | 70.90 | 72.50 | 70.66 | 71.95 | 51.39 | qfq | 1,148,904 | 82,228,407 | 1.48% |
| 2025-07-15 | 70.31 | 71.18 | 69.50 | 70.90 | 50.64 | qfq | 1,522,463 | 107,107,664 | 0.70% |
| 2025-07-14 | 70.70 | 71.33 | 69.75 | 70.41 | 50.29 | qfq | 1,627,175 | 114,647,306 | 0.59% |
| 2025-07-11 | 70.76 | 71.60 | 69.50 | 70.00 | 50.00 | qfq | 1,320,676 | 93,184,733 | -0.33% |
| 2025-07-10 | 70.06 | 71.00 | 69.75 | 70.23 | 50.16 | qfq | 1,319,112 | 92,720,490 | -0.72% |
| 2025-07-09 | 71.70 | 73.07 | 70.40 | 70.74 | 50.53 | qfq | 1,627,753 | 116,674,370 | -0.88% |
| 2025-07-08 | 70.50 | 71.77 | 69.49 | 71.37 | 50.98 | qfq | 1,170,614 | 83,368,764 | 1.26% |
| 2025-07-07 | 68.90 | 70.77 | 68.62 | 70.48 | 50.34 | qfq | 1,285,559 | 89,990,769 | 2.37% |
| 2025-07-04 | 69.77 | 69.97 | 68.03 | 68.85 | 49.18 | qfq | 1,462,321 | 100,658,067 | -1.32% |
| 2025-07-03 | 70.36 | 73.80 | 69.11 | 69.77 | 49.84 | qfq | 1,200,039 | 84,217,609 | -0.97% |
| 2025-07-02 | 66.60 | 71.66 | 66.60 | 70.45 | 50.32 | qfq | 2,839,115 | 197,305,838 | 5.42% |
| 2025-07-01 | 70.78 | 71.20 | 66.32 | 66.83 | 47.74 | qfq | 2,309,288 | 157,727,124 | -5.70% |
| 2025-06-30 | 69.10 | 71.10 | 69.10 | 70.87 | 50.62 | qfq | 1,687,329 | 118,764,540 | 2.47% |
| 2025-06-27 | 70.30 | 70.30 | 68.42 | 69.16 | 49.40 | qfq | 1,822,360 | 126,704,218 | 0.44% |
| 2025-06-26 | 65.92 | 70.60 | 65.62 | 68.86 | 49.19 | qfq | 3,085,217 | 211,999,505 | 4.94% |
| 2025-06-25 | 65.96 | 66.58 | 64.80 | 65.62 | 46.87 | qfq | 1,406,545 | 92,501,544 | 0.83% |
| 2025-06-24 | 63.00 | 65.48 | 62.94 | 65.08 | 46.49 | qfq | 1,549,494 | 100,167,653 | 2.94% |
| 2025-06-23 | 61.76 | 63.57 | 61.10 | 63.22 | 45.16 | qfq | 916,712 | 57,591,163 | 2.65% |
| 2025-06-20 | 60.77 | 62.50 | 60.55 | 61.59 | 43.99 | qfq | 947,522 | 58,347,938 | 1.35% |
| 2025-06-19 | 62.65 | 62.99 | 60.40 | 60.77 | 43.41 | qfq | 853,906 | 52,743,191 | -2.78% |
| 2025-06-18 | 63.81 | 63.81 | 62.51 | 62.51 | 44.65 | qfq | 641,841 | 40,309,705 | -1.65% |
| 2025-06-17 | 62.77 | 65.33 | 62.60 | 63.56 | 45.40 | qfq | 1,192,455 | 76,048,295 | 0.25% |
| 2025-06-16 | 63.88 | 64.40 | 62.35 | 63.40 | 45.29 | qfq | 1,229,235 | 77,793,193 | 0.89% |
| 2025-06-13 | 65.08 | 65.08 | 62.18 | 62.84 | 44.89 | qfq | 935,709 | 58,947,552 | -2.56% |
| 2025-06-12 | 64.72 | 65.80 | 64.26 | 64.49 | 46.06 | qfq | 736,582 | 47,730,886 | -0.36% |
| 2025-06-11 | 63.62 | 66.54 | 62.52 | 64.72 | 46.23 | qfq | 1,409,886 | 91,700,648 | 1.73% |
| 2025-06-10 | 64.77 | 65.11 | 62.07 | 63.62 | 45.44 | qfq | 1,094,537 | 69,370,176 | -1.78% |
| 2025-06-09 | 65.92 | 66.16 | 64.49 | 64.77 | 46.26 | qfq | 1,312,348 | 85,462,876 | -1.16% |
| 2025-06-06 | 63.56 | 65.90 | 62.55 | 65.53 | 46.81 | qfq | 1,389,994 | 89,617,768 | 3.10% |
| 2025-06-05 | 62.51 | 64.33 | 62.51 | 63.56 | 45.40 | qfq | 1,275,311 | 81,024,138 | 0.87% |
| 2025-06-04 | 61.24 | 63.79 | 60.34 | 63.01 | 45.01 | qfq | 1,649,839 | 103,746,966 | 3.93% |
| 2025-06-03 | 60.04 | 61.64 | 59.96 | 60.63 | 43.31 | qfq | 1,008,293 | 61,546,101 | 1.05% |
| 2025-05-30 | 61.18 | 61.69 | 59.71 | 60.00 | 42.86 | qfq | 861,763 | 52,025,668 | -1.91% |
| 2025-05-29 | 59.91 | 61.82 | 59.82 | 61.17 | 43.69 | qfq | 1,010,115 | 61,881,885 | 1.19% |
| 2025-05-28 | 59.47 | 61.21 | 59.45 | 60.45 | 43.18 | qfq | 686,353 | 41,415,129 | 1.19% |
| 2025-05-27 | 60.61 | 61.95 | 59.29 | 59.74 | 42.67 | qfq | 1,070,541 | 64,261,871 | -1.57% |
| 2025-05-26 | 60.29 | 61.57 | 60.00 | 60.69 | 43.35 | qfq | 915,145 | 55,582,851 | 0.15% |
| 2025-05-23 | 61.85 | 62.80 | 60.60 | 60.60 | 43.29 | qfq | 1,078,050 | 66,489,314 | -2.38% |
| 2025-05-22 | 62.16 | 62.89 | 61.17 | 62.08 | 44.34 | qfq | 810,841 | 50,406,917 | -0.14% |
| 2025-05-21 | 62.74 | 62.92 | 61.30 | 62.17 | 44.41 | qfq | 1,516,516 | 94,229,748 | -1.02% |
| 2025-05-20 | 60.20 | 63.39 | 59.32 | 62.81 | 44.86 | qfq | 2,763,854 | 171,638,074 | 4.89% |
| 2025-05-19 | 58.22 | 60.72 | 58.02 | 59.88 | 42.77 | qfq | 1,426,580 | 84,907,856 | 2.53% |
| 2025-05-16 | 57.16 | 58.64 | 57.01 | 58.40 | 41.71 | qfq | 1,026,051 | 59,413,682 | 1.13% |
| 2025-05-15 | 58.76 | 58.76 | 57.60 | 57.75 | 41.25 | qfq | 1,079,011 | 62,661,155 | -0.74% |
| 2025-05-14 | 62.02 | 62.29 | 58.15 | 58.18 | 41.56 | qfq | 2,652,700 | 157,575,546 | -5.78% |
| 2025-05-13 | 63.35 | 63.84 | 61.60 | 61.75 | 44.11 | qfq | 1,439,382 | 89,915,850 | -2.53% |
| 2025-05-12 | 64.55 | 65.30 | 62.66 | 63.35 | 45.25 | qfq | 1,926,565 | 123,339,760 | -1.57% |
| 2025-05-09 | 64.00 | 65.66 | 62.58 | 64.36 | 45.97 | qfq | 2,326,437 | 149,801,024 | 0.42% |
| 2025-05-08 | 64.19 | 65.50 | 64.00 | 64.09 | 45.78 | qfq | 1,232,282 | 79,605,072 | -1.14% |
| 2025-05-07 | 65.01 | 66.50 | 64.00 | 64.83 | 46.31 | qfq | 1,291,449 | 83,824,793 | -0.08% |
| 2025-05-06 | 62.91 | 65.60 | 62.91 | 64.88 | 46.34 | qfq | 1,733,819 | 112,477,071 | 2.29% |
| 2025-04-30 | 61.00 | 64.21 | 59.20 | 63.43 | 45.31 | qfq | 1,736,112 | 108,805,327 | 2.97% |
| 2025-04-29 | 62.22 | 63.00 | 61.29 | 61.60 | 44.00 | qfq | 1,352,946 | 83,843,858 | -1.86% |
| 2025-04-28 | 62.00 | 63.47 | 61.23 | 62.77 | 44.84 | qfq | 1,191,001 | 74,383,140 | 1.26% |
| 2025-04-25 | 60.00 | 62.40 | 59.19 | 61.99 | 44.28 | qfq | 2,496,292 | 151,957,897 | -3.10% |
| 2025-04-24 | 65.48 | 65.48 | 63.20 | 63.97 | 45.69 | qfq | 1,161,714 | 74,375,889 | -2.56% |
| 2025-04-23 | 65.86 | 67.46 | 65.20 | 65.65 | 46.89 | qfq | 1,278,254 | 84,853,656 | 0.14% |
| 2025-04-22 | 65.54 | 66.18 | 64.06 | 65.56 | 46.83 | qfq | 1,089,630 | 70,956,010 | -0.06% |
| 2025-04-21 | 63.30 | 66.61 | 62.57 | 65.60 | 46.86 | qfq | 1,792,625 | 116,723,291 | 3.50% |
| 2025-04-18 | 63.86 | 66.28 | 63.00 | 63.38 | 45.27 | qfq | 1,639,160 | 105,257,934 | -0.81% |
| 2025-04-17 | 63.35 | 65.99 | 63.03 | 63.90 | 45.64 | qfq | 1,574,183 | 101,511,702 | -0.79% |
| 2025-04-16 | 66.40 | 68.44 | 63.77 | 64.41 | 46.01 | qfq | 1,887,190 | 124,347,972 | -2.63% |
| 2025-04-15 | 63.50 | 66.38 | 62.57 | 66.15 | 47.25 | qfq | 1,784,800 | 116,113,933 | 4.22% |
| 2025-04-14 | 62.20 | 65.85 | 62.00 | 63.47 | 45.34 | qfq | 1,965,557 | 125,956,273 | 4.51% |
| 2025-04-11 | 57.07 | 61.26 | 57.07 | 60.73 | 43.38 | qfq | 1,698,481 | 101,960,206 | 4.98% |
| 2025-04-10 | 60.00 | 60.69 | 57.50 | 57.85 | 41.32 | qfq | 1,854,887 | 109,631,433 | 3.41% |
| 2025-04-09 | 54.14 | 56.50 | 49.00 | 55.94 | 39.96 | qfq | 2,773,264 | 147,612,002 | 1.84% |
| 2025-04-08 | 52.40 | 55.21 | 51.73 | 54.93 | 39.24 | qfq | 2,734,417 | 146,600,734 | 4.35% |
| 2025-04-07 | 60.00 | 62.51 | 52.64 | 52.64 | 37.60 | qfq | 2,287,329 | 129,653,805 | -20.00% |
| 2025-04-03 | 67.58 | 70.82 | 65.30 | 65.80 | 47.00 | qfq | 2,755,834 | 184,776,550 | -4.15% |
| 2025-04-02 | 68.75 | 69.60 | 67.82 | 68.65 | 49.04 | qfq | 1,062,179 | 72,730,399 | -0.36% |
| 2025-04-01 | 69.00 | 70.05 | 68.11 | 68.90 | 49.21 | qfq | 1,178,568 | 81,335,299 | 0.47% |
| 2025-03-31 | 68.01 | 68.68 | 66.49 | 68.58 | 48.99 | qfq | 1,720,958 | 116,572,391 | 0.63% |
| 2025-03-28 | 68.01 | 68.91 | 66.66 | 68.15 | 48.68 | qfq | 1,673,963 | 113,608,776 | -0.53% |
| 2025-03-27 | 68.02 | 69.73 | 66.66 | 68.51 | 48.94 | qfq | 2,291,993 | 156,205,875 | -0.78% |
| 2025-03-26 | 71.00 | 72.12 | 68.90 | 69.05 | 49.32 | qfq | 1,576,886 | 110,624,658 | -2.36% |
| 2025-03-25 | 74.77 | 76.36 | 70.21 | 70.72 | 50.51 | qfq | 2,752,755 | 200,969,345 | -4.87% |
| 2025-03-24 | 71.01 | 74.50 | 71.01 | 74.34 | 53.10 | qfq | 3,498,737 | 254,816,642 | 5.45% |
| 2025-03-21 | 76.63 | 76.65 | 70.38 | 70.50 | 50.36 | qfq | 3,570,223 | 258,949,369 | -8.69% |
| 2025-03-20 | 71.99 | 80.29 | 71.23 | 77.21 | 55.15 | qfq | 4,540,843 | 344,677,393 | 7.99% |
| 2025-03-19 | 72.16 | 72.16 | 70.50 | 71.50 | 51.07 | qfq | 2,208,995 | 157,352,541 | -1.27% |
| 2025-03-18 | 70.35 | 73.37 | 69.11 | 72.42 | 51.73 | qfq | 4,456,607 | 319,080,420 | 4.28% |
| 2025-03-17 | 68.40 | 69.50 | 64.55 | 69.45 | 49.61 | qfq | 4,990,234 | 336,954,802 | 5.21% |
| 2025-03-14 | 59.97 | 67.34 | 59.59 | 66.01 | 47.15 | qfq | 5,898,653 | 381,856,310 | 11.03% |
| 2025-03-13 | 60.57 | 61.58 | 57.71 | 59.45 | 42.46 | qfq | 3,155,256 | 186,904,336 | -2.80% |
| 2025-03-12 | 62.80 | 63.46 | 61.00 | 61.16 | 43.69 | qfq | 2,222,895 | 138,492,749 | -1.51% |
| 2025-03-11 | 61.68 | 62.40 | 60.30 | 62.10 | 44.36 | qfq | 2,144,856 | 131,848,279 | -1.05% |
| 2025-03-10 | 61.50 | 64.46 | 60.60 | 62.76 | 44.83 | qfq | 3,055,380 | 192,322,336 | 2.20% |
| 2025-03-07 | 60.61 | 62.68 | 60.40 | 61.41 | 43.86 | qfq | 2,800,747 | 172,279,769 | 1.19% |
| 2025-03-06 | 61.35 | 62.47 | 60.35 | 60.69 | 43.35 | qfq | 2,866,431 | 176,323,560 | 0.41% |
| 2025-03-05 | 59.39 | 60.87 | 58.64 | 60.44 | 43.17 | qfq | 2,159,020 | 129,420,513 | 2.20% |
| 2025-03-04 | 57.23 | 59.57 | 56.93 | 59.14 | 42.24 | qfq | 1,934,037 | 113,526,668 | 3.37% |
| 2025-03-03 | 56.48 | 58.30 | 54.54 | 57.21 | 40.86 | qfq | 2,642,837 | 150,089,152 | 2.11% |
| 2025-02-28 | 60.00 | 60.67 | 55.76 | 56.03 | 40.02 | qfq | 3,024,988 | 174,773,589 | -8.00% |
| 2025-02-27 | 62.85 | 63.17 | 59.33 | 60.90 | 43.50 | qfq | 3,098,612 | 189,593,829 | -2.37% |
| 2025-02-26 | 61.80 | 63.29 | 61.00 | 62.38 | 44.56 | qfq | 3,439,234 | 213,283,938 | 1.18% |
| 2025-02-25 | 58.55 | 62.99 | 58.08 | 61.65 | 44.04 | qfq | 3,779,391 | 232,114,454 | 2.24% |
| 2025-02-24 | 63.60 | 63.98 | 59.89 | 60.30 | 43.07 | qfq | 4,743,383 | 288,898,908 | -5.77% |
| 2025-02-21 | 62.02 | 64.15 | 60.65 | 63.99 | 45.71 | qfq | 5,167,220 | 322,715,298 | 2.58% |
| 2025-02-20 | 59.71 | 63.63 | 59.02 | 62.38 | 44.56 | qfq | 6,042,814 | 369,755,871 | 3.85% |
| 2025-02-19 | 59.21 | 60.88 | 58.40 | 60.07 | 42.91 | qfq | 4,392,185 | 262,535,468 | 0.94% |
| 2025-02-18 | 61.77 | 62.67 | 58.60 | 59.51 | 42.51 | qfq | 7,371,556 | 444,239,066 | -6.12% |
| 2025-02-17 | 65.05 | 67.99 | 61.16 | 63.39 | 45.28 | qfq | 9,346,290 | 598,248,786 | -2.48% |
| 2025-02-14 | 60.80 | 67.32 | 57.50 | 65.00 | 46.43 | qfq | 13,779,678 | 847,518,619 | 2.33% |
| 2025-02-13 | 68.88 | 72.89 | 63.42 | 63.52 | 45.37 | qfq | 18,214,847 | 1,219,533,736 | 3.79% |
| 2025-02-12 | 61.20 | 61.20 | 61.20 | 61.20 | 43.71 | qfq | 3,681,063 | 225,281,056 | 20.00% |
| 2025-02-11 | 47.94 | 57.80 | 47.09 | 51.00 | 36.43 | qfq | 8,919,171 | 462,380,692 | 4.08% |
| 2025-02-10 | 46.00 | 49.00 | 44.66 | 49.00 | 35.00 | qfq | 5,445,000 | 255,482,469 | 5.06% |
| 2025-02-07 | 43.83 | 47.40 | 43.83 | 46.64 | 33.31 | qfq | 4,151,997 | 189,553,312 | 7.47% |
| 2025-02-06 | 42.90 | 43.80 | 42.17 | 43.40 | 31.00 | qfq | 1,669,097 | 72,152,950 | 1.54% |
| 2025-02-05 | 42.76 | 43.71 | 42.08 | 42.74 | 30.53 | qfq | 1,502,154 | 64,171,797 | 1.45% |
| 2025-01-27 | 43.26 | 43.58 | 42.13 | 42.13 | 30.09 | qfq | 1,686,990 | 72,230,984 | -3.15% |
| 2025-01-24 | 43.09 | 43.67 | 42.31 | 43.50 | 31.07 | qfq | 1,658,011 | 71,473,241 | 0.95% |
| 2025-01-23 | 43.91 | 44.48 | 42.90 | 43.09 | 30.78 | qfq | 1,952,477 | 85,242,750 | -1.51% |
| 2025-01-22 | 44.50 | 44.50 | 41.70 | 43.75 | 31.25 | qfq | 3,096,630 | 132,585,875 | -1.73% |
| 2025-01-21 | 44.97 | 45.23 | 44.34 | 44.52 | 31.80 | qfq | 1,930,704 | 86,430,410 | -0.58% |
| 2025-01-20 | 44.51 | 45.38 | 44.23 | 44.78 | 31.99 | qfq | 2,029,879 | 91,099,050 | 0.63% |
| 2025-01-17 | 43.80 | 44.70 | 43.04 | 44.50 | 31.79 | qfq | 1,894,542 | 83,536,724 | 2.13% |
| 2025-01-16 | 44.05 | 44.76 | 42.88 | 43.57 | 31.12 | qfq | 2,120,655 | 92,534,129 | -1.22% |
| 2025-01-15 | 43.80 | 45.18 | 43.45 | 44.11 | 31.51 | qfq | 2,061,068 | 91,533,308 | 1.68% |
| 2025-01-14 | 43.00 | 43.85 | 42.67 | 43.38 | 30.99 | qfq | 2,632,220 | 113,997,401 | 1.12% |
| 2025-01-13 | 40.58 | 43.16 | 39.33 | 42.90 | 30.64 | qfq | 3,263,031 | 137,207,684 | 4.08% |
| 2025-01-10 | 40.56 | 42.70 | 39.88 | 41.22 | 29.44 | qfq | 3,167,142 | 131,801,359 | 2.59% |
| 2025-01-09 | 40.29 | 40.75 | 39.46 | 40.18 | 28.70 | qfq | 2,016,877 | 81,236,514 | 1.16% |
| 2025-01-08 | 39.90 | 40.10 | 38.51 | 39.72 | 28.37 | qfq | 2,109,651 | 83,090,944 | -0.50% |
| 2025-01-07 | 36.58 | 39.99 | 36.20 | 39.92 | 28.51 | qfq | 3,644,942 | 140,462,308 | 10.67% |
| 2025-01-06 | 35.00 | 37.19 | 34.28 | 36.07 | 25.76 | qfq | 2,598,309 | 93,892,693 | 3.09% |
| 2025-01-03 | 37.53 | 37.70 | 34.83 | 34.99 | 24.99 | qfq | 1,543,921 | 55,656,081 | -6.77% |
| 2025-01-02 | 38.68 | 39.07 | 37.06 | 37.53 | 26.81 | qfq | 1,582,308 | 59,951,641 | -4.02% |
| 2024-12-31 | 39.60 | 39.97 | 38.60 | 39.10 | 27.93 | qfq | 1,687,143 | 66,305,525 | -0.03% |
| 2024-12-30 | 39.78 | 40.19 | 38.69 | 39.11 | 27.94 | qfq | 1,415,131 | 55,482,159 | -1.68% |
| 2024-12-27 | 40.12 | 40.77 | 39.48 | 39.78 | 28.41 | qfq | 1,947,062 | 77,852,938 | -0.77% |
| 2024-12-26 | 39.99 | 40.89 | 39.64 | 40.09 | 28.64 | qfq | 1,962,832 | 79,088,602 | 0.25% |
| 2024-12-25 | 41.60 | 41.91 | 39.70 | 39.99 | 28.56 | qfq | 1,898,214 | 76,370,563 | -3.96% |
| 2024-12-24 | 42.31 | 42.31 | 39.97 | 41.64 | 29.74 | qfq | 1,908,492 | 78,406,595 | -1.44% |
| 2024-12-23 | 42.70 | 43.09 | 41.35 | 42.25 | 30.18 | qfq | 2,434,520 | 102,702,583 | -1.40% |
| 2024-12-20 | 41.01 | 43.56 | 40.50 | 42.85 | 30.61 | qfq | 3,166,702 | 135,132,817 | 4.77% |
| 2024-12-19 | 39.08 | 41.13 | 39.08 | 40.90 | 29.21 | qfq | 1,260,537 | 50,939,600 | 2.66% |
| 2024-12-18 | 40.45 | 41.20 | 38.51 | 39.84 | 28.46 | qfq | 1,648,555 | 65,184,994 | -1.80% |
| 2024-12-17 | 42.50 | 42.50 | 39.91 | 40.57 | 28.98 | qfq | 3,018,338 | 123,177,648 | -5.19% |
| 2024-12-16 | 43.26 | 44.93 | 42.23 | 42.79 | 30.56 | qfq | 4,195,265 | 183,440,794 | 3.56% |
| 2024-12-13 | 42.40 | 42.40 | 41.10 | 41.32 | 29.51 | qfq | 2,257,117 | 93,769,247 | -3.14% |
| 2024-12-12 | 41.90 | 43.94 | 41.67 | 42.66 | 30.47 | qfq | 2,986,274 | 127,488,569 | 0.52% |
| 2024-12-11 | 43.59 | 43.59 | 41.22 | 42.44 | 30.31 | qfq | 4,162,927 | 176,278,396 | 3.79% |
| 2024-12-10 | 40.81 | 42.52 | 40.32 | 40.89 | 29.21 | qfq | 3,191,172 | 131,484,105 | 3.62% |
| 2024-12-09 | 40.62 | 40.67 | 39.00 | 39.46 | 28.19 | qfq | 2,019,816 | 80,101,249 | -2.98% |
| 2024-12-06 | 41.94 | 41.94 | 40.19 | 40.67 | 29.05 | qfq | 1,939,804 | 79,346,827 | -1.74% |
| 2024-12-05 | 41.02 | 41.96 | 41.00 | 41.39 | 29.56 | qfq | 1,139,490 | 47,151,591 | 0.83% |
| 2024-12-04 | 42.32 | 42.32 | 40.50 | 41.05 | 29.32 | qfq | 1,365,666 | 56,483,277 | -2.12% |
| 2024-12-03 | 41.90 | 42.86 | 41.30 | 41.94 | 29.96 | qfq | 1,728,608 | 72,749,718 | -0.43% |
| 2024-12-02 | 41.47 | 42.43 | 41.04 | 42.12 | 30.09 | qfq | 2,800,638 | 116,916,001 | -1.43% |
| 2024-11-29 | 40.70 | 44.15 | 40.00 | 42.73 | 30.52 | qfq | 3,334,584 | 141,035,005 | 4.17% |
| 2024-11-28 | 41.30 | 42.68 | 40.70 | 41.02 | 29.30 | qfq | 1,685,883 | 70,197,558 | -0.24% |
| 2024-11-27 | 41.05 | 41.15 | 38.60 | 41.12 | 29.37 | qfq | 1,931,015 | 77,026,699 | 1.51% |
| 2024-11-26 | 40.06 | 41.30 | 39.79 | 40.51 | 28.94 | qfq | 1,321,013 | 53,452,621 | 1.55% |
| 2024-11-25 | 41.18 | 41.20 | 39.00 | 39.89 | 28.49 | qfq | 1,721,492 | 68,294,959 | -1.87% |
| 2024-11-22 | 41.95 | 43.06 | 40.65 | 40.65 | 29.04 | qfq | 2,230,357 | 93,491,187 | -3.95% |
| 2024-11-21 | 41.56 | 43.50 | 41.50 | 42.32 | 30.23 | qfq | 2,327,150 | 98,719,251 | 1.98% |
| 2024-11-20 | 39.80 | 42.39 | 39.65 | 41.50 | 29.64 | qfq | 2,692,720 | 111,574,475 | 3.23% |
| 2024-11-19 | 38.50 | 40.38 | 38.15 | 40.20 | 28.71 | qfq | 1,928,806 | 75,212,616 | 4.55% |
| 2024-11-18 | 42.99 | 42.99 | 37.79 | 38.45 | 27.46 | qfq | 3,762,512 | 149,289,010 | -10.23% |
| 2024-11-15 | 43.31 | 45.30 | 42.35 | 42.83 | 30.59 | qfq | 3,321,114 | 144,628,866 | -1.31% |
| 2024-11-14 | 45.88 | 45.88 | 43.33 | 43.40 | 31.00 | qfq | 2,763,868 | 122,780,513 | -4.82% |
| 2024-11-13 | 48.18 | 48.60 | 43.98 | 45.60 | 32.57 | qfq | 4,958,710 | 226,614,381 | -7.05% |
| 2024-11-12 | 54.00 | 54.50 | 47.57 | 49.06 | 35.04 | qfq | 6,730,844 | 333,470,053 | -4.63% |
| 2024-11-11 | 49.20 | 54.72 | 47.58 | 51.44 | 36.74 | qfq | 8,185,495 | 412,193,500 | 10.60% |
| 2024-11-08 | 44.51 | 47.80 | 44.10 | 46.51 | 33.22 | qfq | 4,203,476 | 193,992,235 | 4.40% |
| 2024-11-07 | 44.14 | 44.88 | 43.01 | 44.55 | 31.82 | qfq | 2,625,337 | 114,818,930 | 0.93% |
| 2024-11-06 | 44.18 | 46.50 | 42.81 | 44.14 | 31.53 | qfq | 3,554,935 | 158,518,143 | 0.32% |
| 2024-11-05 | 41.45 | 44.88 | 41.16 | 44.00 | 31.43 | qfq | 3,798,007 | 164,081,680 | 6.02% |
| 2024-11-04 | 41.41 | 42.12 | 40.71 | 41.50 | 29.64 | qfq | 2,477,601 | 102,559,549 | -1.31% |
| 2024-11-01 | 45.00 | 45.00 | 41.98 | 42.05 | 30.04 | qfq | 4,690,756 | 201,505,865 | -7.36% |
| 2024-10-31 | 47.70 | 47.75 | 44.50 | 45.39 | 32.42 | qfq | 4,673,610 | 212,892,260 | -2.20% |
| 2024-10-30 | 46.40 | 47.74 | 44.05 | 46.41 | 33.15 | qfq | 5,696,807 | 260,646,844 | -2.25% |
| 2024-10-29 | 48.90 | 52.37 | 47.18 | 47.48 | 33.91 | qfq | 5,975,388 | 297,899,797 | -4.85% |
| 2024-10-28 | 52.90 | 54.58 | 48.20 | 49.90 | 35.64 | qfq | 8,477,583 | 433,565,279 | -9.90% |
| 2024-10-25 | 49.80 | 58.00 | 49.80 | 55.38 | 39.56 | qfq | 9,442,835 | 509,034,864 | 11.27% |
| 2024-10-24 | 48.64 | 50.88 | 47.55 | 49.77 | 35.55 | qfq | 4,873,537 | 240,744,346 | 0.65% |
| 2024-10-23 | 46.55 | 51.40 | 46.03 | 49.45 | 35.32 | qfq | 6,721,400 | 331,528,961 | 3.45% |
| 2024-10-22 | 46.35 | 52.38 | 44.00 | 47.80 | 34.14 | qfq | 8,252,797 | 383,357,613 | -0.81% |
| 2024-10-21 | 42.45 | 50.00 | 42.45 | 48.19 | 34.42 | qfq | 9,941,396 | 462,801,766 | 12.65% |
| 2024-10-18 | 38.00 | 45.19 | 36.38 | 42.78 | 30.56 | qfq | 8,542,659 | 347,892,706 | 13.03% |
| 2024-10-17 | 36.02 | 40.92 | 36.02 | 37.85 | 27.04 | qfq | 6,142,720 | 233,217,651 | 9.87% |
| 2024-10-16 | 35.09 | 35.55 | 34.03 | 34.45 | 24.61 | qfq | 1,803,185 | 62,587,664 | -2.82% |
| 2024-10-15 | 34.36 | 36.88 | 33.34 | 35.45 | 25.32 | qfq | 3,597,013 | 128,739,463 | 4.73% |
| 2024-10-14 | 32.00 | 34.30 | 30.69 | 33.85 | 24.18 | qfq | 2,129,236 | 69,466,862 | 7.12% |
| 2024-10-11 | 33.80 | 33.85 | 31.34 | 31.60 | 22.57 | qfq | 1,333,077 | 42,765,704 | -6.65% |
| 2024-10-10 | 34.98 | 35.38 | 33.70 | 33.85 | 24.18 | qfq | 1,453,758 | 50,199,477 | 0.09% |
| 2024-10-09 | 37.00 | 37.00 | 33.72 | 33.82 | 24.16 | qfq | 2,390,000 | 84,617,787 | -10.95% |
| 2024-10-08 | 40.80 | 40.89 | 35.22 | 37.98 | 27.13 | qfq | 3,700,181 | 139,704,307 | 10.60% |
| 2024-09-30 | 31.90 | 34.90 | 31.90 | 34.34 | 24.53 | qfq | 2,398,315 | 80,584,014 | 14.47% |
| 2024-09-27 | 28.88 | 30.50 | 28.88 | 30.00 | 21.43 | qfq | 998,141 | 29,713,671 | 5.41% |
| 2024-09-26 | 27.80 | 28.59 | 27.80 | 28.46 | 20.33 | qfq | 712,745 | 20,133,285 | 2.37% |
| 2024-09-25 | 28.40 | 28.50 | 27.66 | 27.80 | 19.86 | qfq | 543,078 | 15,268,365 | 0.80% |
| 2024-09-24 | 27.34 | 27.77 | 27.03 | 27.58 | 19.70 | qfq | 610,094 | 16,656,419 | 2.15% |
| 2024-09-23 | 26.95 | 27.41 | 26.68 | 27.00 | 19.29 | qfq | 538,874 | 14,587,040 | 0.71% |
| 2024-09-20 | 27.36 | 27.60 | 26.80 | 26.81 | 19.15 | qfq | 435,894 | 11,823,712 | -1.69% |
| 2024-09-19 | 28.29 | 28.29 | 26.88 | 27.27 | 19.48 | qfq | 426,733 | 11,651,454 | 0.63% |
| 2024-09-18 | 28.09 | 28.09 | 26.93 | 27.10 | 19.36 | qfq | 651,335 | 17,757,122 | -2.90% |
| 2024-09-13 | 28.65 | 28.70 | 27.80 | 27.91 | 19.94 | qfq | 441,322 | 12,379,401 | -2.10% |
| 2024-09-12 | 28.83 | 28.96 | 28.51 | 28.51 | 20.36 | qfq | 300,317 | 8,624,158 | -0.52% |
| 2024-09-11 | 28.59 | 28.75 | 28.30 | 28.66 | 20.47 | qfq | 217,721 | 6,217,380 | 0.00% |
| 2024-09-10 | 28.56 | 28.79 | 28.15 | 28.66 | 20.47 | qfq | 329,472 | 9,408,432 | 0.28% |
| 2024-09-09 | 28.35 | 28.98 | 28.31 | 28.58 | 20.41 | qfq | 419,180 | 12,002,696 | -0.59% |
| 2024-09-06 | 28.75 | 29.50 | 28.42 | 28.75 | 20.54 | qfq | 799,401 | 23,178,905 | 0.35% |
| 2024-09-05 | 27.82 | 28.73 | 27.51 | 28.65 | 20.46 | qfq | 647,627 | 18,298,219 | 3.06% |
| 2024-09-04 | 28.11 | 28.13 | 27.50 | 27.80 | 19.86 | qfq | 269,678 | 7,501,991 | -1.07% |
| 2024-09-03 | 27.64 | 28.25 | 27.31 | 28.10 | 20.07 | qfq | 343,300 | 9,575,403 | 2.07% |
| 2024-09-02 | 28.68 | 29.25 | 27.47 | 27.53 | 19.66 | qfq | 758,439 | 21,411,609 | -2.76% |
| 2024-08-30 | 27.33 | 28.71 | 27.20 | 28.31 | 20.22 | qfq | 809,538 | 22,799,613 | 4.04% |
| 2024-08-29 | 27.55 | 27.67 | 27.10 | 27.21 | 19.44 | qfq | 522,515 | 14,255,342 | -0.98% |
| 2024-08-28 | 27.22 | 27.69 | 26.50 | 27.48 | 19.63 | qfq | 497,805 | 13,561,588 | 1.78% |
| 2024-08-27 | 27.82 | 27.92 | 26.92 | 27.00 | 19.29 | qfq | 477,685 | 13,033,118 | -2.53% |
| 2024-08-26 | 28.36 | 28.36 | 27.34 | 27.70 | 19.79 | qfq | 600,624 | 16,755,777 | -1.88% |
| 2024-08-23 | 28.84 | 29.20 | 28.00 | 28.23 | 20.16 | qfq | 578,798 | 16,439,266 | -2.08% |
| 2024-08-22 | 29.32 | 29.61 | 28.61 | 28.83 | 20.59 | qfq | 565,934 | 16,481,436 | -2.27% |
| 2024-08-21 | 29.00 | 29.82 | 28.58 | 29.50 | 21.07 | qfq | 618,275 | 18,169,769 | 1.72% |
| 2024-08-20 | 29.46 | 29.46 | 28.61 | 29.00 | 20.71 | qfq | 665,185 | 19,220,393 | -0.10% |
| 2024-08-19 | 29.00 | 29.86 | 28.84 | 29.03 | 20.74 | qfq | 808,067 | 23,636,313 | -0.58% |
| 2024-08-16 | 28.79 | 30.18 | 28.63 | 29.20 | 20.86 | qfq | 1,274,429 | 37,614,421 | 2.35% |
| 2024-08-15 | 27.97 | 28.80 | 27.12 | 28.53 | 20.38 | qfq | 1,201,770 | 34,064,651 | 3.15% |
| 2024-08-14 | 26.22 | 28.08 | 25.52 | 27.66 | 19.76 | qfq | 1,285,540 | 34,796,607 | 7.08% |
| 2024-08-13 | 25.38 | 26.05 | 25.37 | 25.83 | 18.45 | qfq | 639,984 | 16,510,535 | 2.01% |
| 2024-08-12 | 24.86 | 25.59 | 24.50 | 25.32 | 18.09 | qfq | 630,754 | 15,830,064 | 1.85% |
| 2024-08-09 | 24.58 | 25.06 | 24.44 | 24.86 | 17.76 | qfq | 331,235 | 8,203,602 | 1.93% |
| 2024-08-08 | 24.43 | 24.78 | 23.81 | 24.39 | 17.42 | qfq | 283,366 | 6,857,405 | 0.66% |
| 2024-08-07 | 24.02 | 24.54 | 24.02 | 24.23 | 17.31 | qfq | 255,827 | 6,218,951 | -0.12% |
| 2024-08-06 | 23.95 | 24.35 | 23.78 | 24.26 | 17.33 | qfq | 207,065 | 4,989,139 | 2.10% |
| 2024-08-05 | 24.46 | 24.77 | 23.51 | 23.76 | 16.97 | qfq | 441,160 | 10,662,061 | -3.22% |
| 2024-08-02 | 25.01 | 25.22 | 24.55 | 24.55 | 17.54 | qfq | 327,325 | 8,150,713 | -2.81% |
| 2024-08-01 | 24.53 | 25.38 | 24.45 | 25.26 | 18.04 | qfq | 509,112 | 12,806,571 | 1.57% |
| 2024-07-31 | 23.58 | 24.87 | 23.58 | 24.87 | 17.76 | qfq | 384,475 | 9,418,750 | 4.76% |
| 2024-07-30 | 23.70 | 23.99 | 23.22 | 23.74 | 16.96 | qfq | 375,562 | 8,927,233 | 0.30% |
| 2024-07-29 | 24.17 | 24.39 | 23.66 | 23.67 | 16.91 | qfq | 350,835 | 8,390,371 | -1.99% |
| 2024-07-26 | 24.30 | 24.75 | 23.86 | 24.15 | 17.25 | qfq | 324,288 | 7,873,487 | 1.47% |
| 2024-07-25 | 24.37 | 24.37 | 23.38 | 23.80 | 17.00 | qfq | 403,316 | 9,627,014 | -0.04% |
| 2024-07-24 | 24.30 | 24.72 | 23.78 | 23.81 | 17.01 | qfq | 600,035 | 14,478,669 | -2.86% |
| 2024-07-23 | 25.05 | 25.38 | 24.43 | 24.51 | 17.51 | qfq | 614,030 | 15,328,419 | -2.54% |
| 2024-07-22 | 24.85 | 25.76 | 24.61 | 25.15 | 17.96 | qfq | 959,712 | 24,217,927 | 3.75% |
| 2024-07-19 | 23.58 | 24.61 | 23.03 | 24.24 | 17.31 | qfq | 760,490 | 18,394,631 | 3.41% |
| 2024-07-18 | 23.22 | 23.58 | 22.30 | 23.44 | 16.74 | qfq | 560,228 | 12,914,556 | -0.04% |
| 2024-07-17 | 23.33 | 24.14 | 23.14 | 23.45 | 16.75 | qfq | 685,242 | 16,166,653 | 0.51% |
| 2024-07-16 | 22.79 | 23.39 | 22.34 | 23.33 | 16.66 | qfq | 395,842 | 9,105,985 | 2.32% |
| 2024-07-15 | 23.36 | 23.78 | 22.55 | 22.80 | 16.25 | qfq | 450,808 | 10,324,654 | -2.48% |
| 2024-07-12 | 24.91 | 24.91 | 23.36 | 23.38 | 16.66 | qfq | 869,299 | 20,640,081 | -3.71% |
| 2024-07-11 | 23.65 | 24.43 | 23.60 | 24.28 | 17.30 | qfq | 535,562 | 12,940,477 | 4.52% |
| 2024-07-10 | 23.32 | 23.94 | 23.00 | 23.23 | 16.56 | qfq | 424,609 | 9,946,142 | -0.39% |
| 2024-07-09 | 23.30 | 23.58 | 22.31 | 23.32 | 16.62 | qfq | 976,105 | 22,408,855 | -0.38% |
| 2024-07-08 | 24.47 | 24.51 | 23.07 | 23.41 | 16.68 | qfq | 561,895 | 13,348,313 | -4.10% |
| 2024-07-05 | 24.10 | 24.48 | 23.76 | 24.41 | 17.40 | qfq | 416,472 | 10,074,396 | 1.08% |
| 2024-07-04 | 25.61 | 25.79 | 23.90 | 24.15 | 17.21 | qfq | 680,580 | 16,727,129 | -5.55% |
| 2024-07-03 | 26.59 | 26.66 | 25.57 | 25.57 | 18.22 | qfq | 406,347 | 10,557,326 | -4.27% |
| 2024-07-02 | 26.51 | 27.15 | 26.51 | 26.71 | 19.04 | qfq | 365,073 | 9,812,498 | -0.41% |
| 2024-07-01 | 26.89 | 27.12 | 26.28 | 26.82 | 19.12 | qfq | 304,834 | 8,122,112 | -0.30% |
| 2024-06-28 | 26.90 | 27.58 | 26.75 | 26.90 | 19.17 | qfq | 257,084 | 7,004,402 | 0.07% |
| 2024-06-27 | 27.69 | 27.86 | 26.85 | 26.88 | 19.16 | qfq | 270,462 | 7,367,932 | -1.68% |
| 2024-06-26 | 25.89 | 27.35 | 25.64 | 27.34 | 19.49 | qfq | 469,243 | 12,461,020 | 5.19% |
| 2024-06-25 | 26.82 | 27.25 | 25.62 | 25.99 | 18.52 | qfq | 506,081 | 13,284,711 | -3.13% |
| 2024-06-24 | 28.45 | 28.46 | 26.65 | 26.83 | 19.12 | qfq | 698,341 | 19,118,162 | -5.69% |
| 2024-06-21 | 29.37 | 29.37 | 28.40 | 28.45 | 20.28 | qfq | 384,453 | 11,020,261 | -2.23% |
| 2024-06-20 | 28.84 | 29.93 | 28.66 | 29.10 | 20.74 | qfq | 716,587 | 21,003,417 | 1.04% |
| 2024-06-19 | 28.86 | 29.60 | 28.80 | 28.80 | 20.53 | qfq | 439,456 | 12,751,597 | -1.54% |
| 2024-06-18 | 28.91 | 29.47 | 28.90 | 29.25 | 20.85 | qfq | 266,226 | 7,790,232 | 0.90% |
| 2024-06-17 | 29.33 | 29.63 | 28.93 | 28.99 | 20.66 | qfq | 331,788 | 9,679,251 | -2.88% |
| 2024-06-14 | 29.81 | 30.08 | 29.45 | 29.85 | 21.27 | qfq | 350,574 | 10,430,244 | -0.80% |
| 2024-06-13 | 29.78 | 30.49 | 29.41 | 30.09 | 21.45 | qfq | 697,146 | 20,966,136 | 1.18% |
| 2024-06-12 | 29.59 | 30.25 | 29.57 | 29.74 | 21.20 | qfq | 392,562 | 11,728,722 | 0.51% |
| 2024-06-11 | 28.54 | 29.75 | 27.57 | 29.59 | 21.09 | qfq | 583,100 | 16,857,199 | 4.19% |
| 2024-06-07 | 27.88 | 28.56 | 27.63 | 28.40 | 20.24 | qfq | 424,908 | 11,968,341 | 3.57% |
| 2024-06-06 | 29.72 | 29.72 | 27.20 | 27.42 | 19.54 | qfq | 713,213 | 19,863,048 | -5.58% |
| 2024-06-05 | 28.70 | 29.79 | 28.70 | 29.04 | 20.70 | qfq | 367,734 | 10,778,170 | 0.03% |
| 2024-06-04 | 29.50 | 29.50 | 28.41 | 29.03 | 20.69 | qfq | 641,315 | 18,480,442 | -1.29% |
| 2024-06-03 | 29.95 | 30.78 | 29.03 | 29.41 | 20.96 | qfq | 682,068 | 20,314,870 | -2.58% |
| 2024-05-31 | 30.57 | 30.86 | 30.11 | 30.19 | 21.52 | qfq | 476,371 | 14,490,806 | -0.98% |
| 2024-05-30 | 30.60 | 31.05 | 30.34 | 30.49 | 21.73 | qfq | 243,517 | 7,470,992 | -0.55% |
| 2024-05-29 | 31.47 | 31.52 | 30.61 | 30.66 | 21.85 | qfq | 333,249 | 10,291,710 | -1.67% |
| 2024-05-28 | 31.79 | 31.99 | 31.12 | 31.18 | 22.22 | qfq | 420,865 | 13,229,335 | -1.95% |
| 2024-05-27 | 31.05 | 31.95 | 30.71 | 31.80 | 22.66 | qfq | 544,231 | 17,194,198 | 2.42% |
| 2024-05-24 | 30.85 | 31.39 | 30.42 | 31.05 | 22.13 | qfq | 468,696 | 14,488,288 | -0.10% |
| 2024-05-23 | 31.87 | 31.87 | 30.55 | 31.08 | 22.15 | qfq | 802,398 | 24,942,381 | -1.83% |
| 2024-05-22 | 32.78 | 32.80 | 31.57 | 31.66 | 22.56 | qfq | 730,500 | 23,375,421 | -3.03% |
| 2024-05-21 | 32.78 | 33.11 | 32.56 | 32.65 | 23.27 | qfq | 400,627 | 13,164,803 | -0.91% |
| 2024-05-20 | 31.94 | 33.47 | 31.94 | 32.95 | 23.48 | qfq | 1,008,557 | 33,310,658 | 2.65% |
| 2024-05-17 | 31.75 | 32.35 | 31.55 | 32.10 | 22.88 | qfq | 349,645 | 11,181,893 | 0.25% |
| 2024-05-16 | 31.55 | 32.68 | 31.54 | 32.02 | 22.82 | qfq | 494,389 | 15,870,179 | 1.62% |
| 2024-05-15 | 32.93 | 33.20 | 31.49 | 31.51 | 22.46 | qfq | 950,634 | 30,614,720 | -5.12% |
| 2024-05-14 | 33.33 | 33.63 | 32.80 | 33.21 | 23.67 | qfq | 1,017,497 | 33,735,236 | 0.85% |
| 2024-05-13 | 32.94 | 33.52 | 32.50 | 32.93 | 23.47 | qfq | 854,192 | 28,167,738 | -0.51% |
| 2024-05-10 | 33.47 | 33.50 | 32.59 | 33.10 | 23.59 | qfq | 737,162 | 24,317,679 | 0.24% |
| 2024-05-09 | 32.04 | 33.90 | 31.93 | 33.02 | 23.53 | qfq | 1,422,406 | 47,201,213 | 3.12% |
| 2024-05-08 | 31.99 | 32.22 | 31.20 | 32.02 | 22.82 | qfq | 1,279,095 | 40,535,031 | 0.09% |
| 2024-05-07 | 31.01 | 32.37 | 30.63 | 31.99 | 22.80 | qfq | 1,750,698 | 55,350,355 | 3.19% |
| 2024-05-06 | 31.25 | 31.86 | 30.63 | 31.00 | 22.09 | qfq | 1,503,384 | 46,860,569 | -0.77% |
| 2024-04-30 | 30.66 | 31.48 | 30.66 | 31.24 | 22.27 | qfq | 1,030,006 | 31,966,145 | 0.00% |
| 2024-04-29 | 30.19 | 31.48 | 29.03 | 31.24 | 22.27 | qfq | 2,027,708 | 62,120,187 | 0.16% |
| 2024-04-26 | 30.51 | 31.93 | 30.51 | 31.19 | 22.23 | qfq | 1,335,467 | 41,673,833 | 2.63% |
| 2024-04-25 | 30.90 | 31.78 | 30.33 | 30.39 | 21.66 | qfq | 671,006 | 20,729,919 | -2.78% |
| 2024-04-24 | 30.45 | 31.43 | 30.45 | 31.26 | 22.28 | qfq | 514,647 | 15,963,026 | 2.66% |
| 2024-04-23 | 31.50 | 31.93 | 30.06 | 30.45 | 21.70 | qfq | 1,041,142 | 32,188,819 | -4.00% |
| 2024-04-22 | 29.51 | 31.86 | 29.26 | 31.72 | 22.61 | qfq | 1,271,387 | 39,496,829 | 5.56% |
| 2024-04-19 | 30.41 | 30.69 | 29.68 | 30.05 | 21.42 | qfq | 563,311 | 16,981,674 | -1.09% |
| 2024-04-18 | 30.80 | 30.80 | 29.82 | 30.38 | 21.65 | qfq | 1,190,272 | 36,045,490 | -1.36% |
| 2024-04-17 | 28.55 | 30.82 | 28.55 | 30.80 | 21.95 | qfq | 1,940,234 | 58,187,276 | 8.49% |
| 2024-04-16 | 31.84 | 31.90 | 28.00 | 28.39 | 20.23 | qfq | 2,592,082 | 75,354,229 | -11.83% |
| 2024-04-15 | 34.50 | 34.87 | 31.46 | 32.20 | 22.95 | qfq | 2,243,863 | 73,818,847 | -6.23% |
| 2024-04-12 | 33.61 | 34.56 | 33.08 | 34.34 | 24.47 | qfq | 1,418,713 | 48,146,934 | 2.17% |
| 2024-04-11 | 32.91 | 34.40 | 32.91 | 33.61 | 23.95 | qfq | 1,366,346 | 46,283,997 | 0.63% |
| 2024-04-10 | 33.10 | 34.05 | 32.88 | 33.40 | 23.80 | qfq | 1,106,036 | 36,900,675 | 0.06% |
| 2024-04-09 | 31.99 | 33.74 | 31.98 | 33.38 | 23.79 | qfq | 1,504,724 | 49,815,647 | 3.99% |
| 2024-04-08 | 31.84 | 33.56 | 31.84 | 32.10 | 22.88 | qfq | 2,321,219 | 75,717,633 | -1.89% |
| 2024-04-03 | 31.48 | 33.60 | 31.03 | 32.72 | 23.32 | qfq | 2,580,634 | 84,226,294 | 2.89% |
| 2024-04-02 | 31.41 | 32.20 | 30.82 | 31.80 | 22.66 | qfq | 1,515,839 | 47,683,204 | 0.03% |
| 2024-04-01 | 29.03 | 32.28 | 29.03 | 31.79 | 22.66 | qfq | 2,468,211 | 76,385,536 | 9.51% |
| 2024-03-29 | 28.72 | 29.06 | 27.83 | 29.03 | 20.69 | qfq | 789,416 | 22,537,521 | 2.58% |
| 2024-03-28 | 27.43 | 28.86 | 27.43 | 28.30 | 20.17 | qfq | 839,780 | 23,698,852 | 3.36% |
| 2024-03-27 | 28.70 | 29.00 | 27.35 | 27.38 | 19.51 | qfq | 900,103 | 25,225,564 | -4.27% |
| 2024-03-26 | 29.37 | 29.70 | 28.30 | 28.60 | 20.38 | qfq | 1,498,356 | 43,217,737 | -2.69% |
| 2024-03-25 | 30.88 | 31.07 | 29.30 | 29.39 | 20.95 | qfq | 1,273,154 | 38,579,407 | -4.83% |
| 2024-03-22 | 30.86 | 31.15 | 30.00 | 30.88 | 22.01 | qfq | 1,186,981 | 36,293,992 | 0.16% |
| 2024-03-21 | 31.39 | 32.20 | 30.51 | 30.83 | 21.97 | qfq | 1,253,113 | 39,075,540 | -0.90% |
| 2024-03-20 | 30.24 | 31.17 | 30.10 | 31.11 | 22.17 | qfq | 1,515,133 | 46,765,434 | 2.88% |
| 2024-03-19 | 28.76 | 30.85 | 28.76 | 30.24 | 21.55 | qfq | 2,365,943 | 71,070,328 | 5.11% |
| 2024-03-18 | 28.40 | 28.88 | 27.87 | 28.77 | 20.50 | qfq | 1,061,225 | 30,103,330 | 2.60% |
| 2024-03-15 | 27.58 | 28.18 | 27.21 | 28.04 | 19.98 | qfq | 1,027,089 | 28,524,735 | 1.45% |
| 2024-03-14 | 27.90 | 28.15 | 27.16 | 27.64 | 19.70 | qfq | 1,400,567 | 38,772,807 | -0.54% |
| 2024-03-13 | 27.14 | 27.95 | 27.09 | 27.79 | 19.81 | qfq | 1,449,004 | 39,955,951 | 2.58% |
| 2024-03-12 | 27.14 | 27.45 | 26.70 | 27.09 | 19.31 | qfq | 1,210,827 | 32,728,104 | 0.41% |
| 2024-03-11 | 27.42 | 27.42 | 26.49 | 26.98 | 19.23 | qfq | 1,421,873 | 38,154,105 | -0.18% |
| 2024-03-08 | 26.52 | 27.10 | 26.10 | 27.03 | 19.26 | qfq | 1,138,788 | 30,520,879 | 2.54% |
| 2024-03-07 | 27.09 | 27.33 | 26.32 | 26.36 | 18.79 | qfq | 964,570 | 25,934,276 | -1.64% |
| 2024-03-06 | 26.54 | 27.22 | 26.14 | 26.80 | 19.10 | qfq | 908,959 | 24,296,235 | 0.49% |
| 2024-03-05 | 27.90 | 27.90 | 26.52 | 26.67 | 19.01 | qfq | 849,364 | 22,929,452 | -3.65% |
| 2024-03-04 | 27.70 | 27.98 | 27.06 | 27.68 | 19.73 | qfq | 1,222,608 | 33,665,667 | 1.50% |
| 2024-03-01 | 27.19 | 27.81 | 26.80 | 27.27 | 19.44 | qfq | 1,308,666 | 35,678,551 | 1.60% |
| 2024-02-29 | 25.58 | 27.00 | 25.27 | 26.84 | 19.13 | qfq | 1,435,185 | 37,932,380 | 4.56% |
| 2024-02-28 | 29.08 | 30.10 | 25.63 | 25.67 | 18.30 | qfq | 2,339,450 | 65,027,998 | -11.15% |
| 2024-02-27 | 28.04 | 29.11 | 27.99 | 28.89 | 20.59 | qfq | 1,099,934 | 31,501,985 | 2.85% |
| 2024-02-26 | 27.35 | 28.49 | 27.17 | 28.09 | 20.02 | qfq | 1,276,399 | 35,604,324 | 2.71% |
| 2024-02-23 | 25.90 | 27.42 | 25.90 | 27.35 | 19.49 | qfq | 1,347,024 | 35,966,760 | 6.21% |
| 2024-02-22 | 25.26 | 26.04 | 25.10 | 25.75 | 18.35 | qfq | 925,368 | 23,807,889 | 2.59% |
| 2024-02-21 | 24.01 | 25.64 | 23.83 | 25.10 | 17.89 | qfq | 1,608,485 | 40,411,134 | 2.53% |
| 2024-02-20 | 24.72 | 24.72 | 23.65 | 24.48 | 17.45 | qfq | 1,119,622 | 27,190,375 | -0.61% |
| 2024-02-19 | 23.28 | 25.12 | 23.28 | 24.63 | 17.55 | qfq | 2,245,935 | 54,778,900 | 7.23% |
| 2024-02-08 | 19.71 | 23.30 | 19.16 | 22.97 | 16.37 | qfq | 2,708,481 | 58,301,100 | 17.07% |
| 2024-02-07 | 21.18 | 21.48 | 18.84 | 19.62 | 13.98 | qfq | 1,946,100 | 39,282,516 | -6.93% |
| 2024-02-06 | 20.53 | 22.43 | 18.83 | 21.08 | 15.02 | qfq | 2,533,448 | 51,671,359 | -2.86% |
| 2024-02-05 | 23.94 | 23.98 | 19.81 | 21.70 | 15.47 | qfq | 2,702,836 | 57,792,947 | -10.00% |
| 2024-02-02 | 26.37 | 27.13 | 23.17 | 24.11 | 17.18 | qfq | 1,817,099 | 45,401,989 | -7.87% |
| 2024-02-01 | 27.28 | 27.54 | 26.16 | 26.17 | 18.65 | qfq | 1,771,398 | 47,199,113 | -4.63% |
| 2024-01-31 | 28.99 | 29.20 | 27.18 | 27.44 | 19.56 | qfq | 1,415,093 | 39,723,482 | -7.27% |
| 2024-01-30 | 31.05 | 31.44 | 29.41 | 29.59 | 21.09 | qfq | 1,925,651 | 57,853,064 | -5.55% |
| 2024-01-29 | 32.59 | 33.66 | 31.17 | 31.33 | 22.33 | qfq | 2,036,843 | 65,158,332 | -1.85% |
| 2024-01-26 | 32.16 | 33.69 | 30.50 | 31.92 | 22.75 | qfq | 2,833,872 | 90,312,370 | -1.39% |
| 2024-01-25 | 28.38 | 32.79 | 27.90 | 32.37 | 23.07 | qfq | 2,651,922 | 81,834,303 | 14.62% |
| 2024-01-24 | 28.76 | 29.06 | 27.14 | 28.24 | 20.13 | qfq | 1,484,503 | 41,568,276 | -1.77% |
| 2024-01-23 | 29.86 | 29.86 | 28.44 | 28.75 | 20.49 | qfq | 1,214,132 | 34,948,887 | -3.62% |
| 2024-01-22 | 31.31 | 32.10 | 29.01 | 29.83 | 21.26 | qfq | 1,079,019 | 33,087,917 | -6.02% |
| 2024-01-19 | 32.88 | 32.88 | 31.43 | 31.74 | 22.62 | qfq | 942,881 | 29,984,587 | -2.04% |
| 2024-01-18 | 34.02 | 34.32 | 31.68 | 32.40 | 23.09 | qfq | 1,087,020 | 35,344,604 | -4.76% |
| 2024-01-17 | 34.57 | 34.92 | 33.90 | 34.02 | 24.25 | qfq | 571,187 | 19,675,342 | -1.73% |
| 2024-01-16 | 34.99 | 34.99 | 33.76 | 34.62 | 24.67 | qfq | 848,337 | 29,086,836 | -1.06% |
| 2024-01-15 | 35.79 | 35.89 | 34.87 | 34.99 | 24.94 | qfq | 809,556 | 28,490,755 | -2.59% |
| 2024-01-12 | 36.35 | 36.95 | 35.83 | 35.92 | 25.60 | qfq | 743,296 | 26,974,005 | -1.02% |
| 2024-01-11 | 34.96 | 36.37 | 34.75 | 36.29 | 25.86 | qfq | 897,340 | 32,147,003 | 4.31% |
| 2024-01-10 | 35.07 | 35.55 | 34.41 | 34.79 | 24.80 | qfq | 821,222 | 28,686,411 | -0.57% |
| 2024-01-09 | 36.16 | 36.78 | 34.87 | 34.99 | 24.94 | qfq | 894,671 | 31,841,921 | -3.18% |
| 2024-01-08 | 36.70 | 36.71 | 36.04 | 36.14 | 25.76 | qfq | 1,151,736 | 41,943,035 | -1.90% |
| 2024-01-05 | 36.76 | 37.43 | 36.55 | 36.84 | 26.26 | qfq | 986,081 | 36,373,940 | 0.41% |
| 2024-01-04 | 36.16 | 37.06 | 36.15 | 36.69 | 26.15 | qfq | 956,840 | 35,118,410 | 0.94% |
| 2024-01-03 | 36.24 | 37.19 | 36.00 | 36.35 | 25.91 | qfq | 1,185,125 | 43,135,086 | 0.30% |
| 2024-01-02 | 36.33 | 36.66 | 35.77 | 36.24 | 25.83 | qfq | 1,196,603 | 43,301,020 | 0.22% |
| 2023-12-29 | 34.66 | 36.23 | 34.66 | 36.16 | 25.77 | qfq | 1,151,053 | 41,257,331 | 3.82% |
| 2023-12-28 | 34.20 | 35.08 | 33.51 | 34.83 | 24.82 | qfq | 941,002 | 32,415,478 | 1.87% |
| 2023-12-27 | 33.67 | 35.00 | 33.65 | 34.19 | 24.37 | qfq | 1,101,124 | 37,993,380 | 1.54% |
| 2023-12-26 | 34.59 | 34.59 | 33.17 | 33.67 | 24.00 | qfq | 810,818 | 27,306,861 | -1.92% |
| 2023-12-25 | 34.75 | 35.36 | 34.18 | 34.33 | 24.47 | qfq | 1,415,276 | 49,040,937 | -1.91% |
| 2023-12-22 | 36.14 | 36.14 | 34.61 | 35.00 | 24.95 | qfq | 1,638,075 | 58,030,085 | -2.91% |
| 2023-12-21 | 34.26 | 36.42 | 34.24 | 36.05 | 25.69 | qfq | 1,910,857 | 67,830,159 | 4.13% |
| 2023-12-20 | 35.29 | 35.29 | 34.39 | 34.62 | 24.67 | qfq | 1,069,624 | 37,224,633 | -1.37% |
| 2023-12-19 | 34.60 | 35.30 | 34.18 | 35.10 | 25.02 | qfq | 645,324 | 22,583,591 | 1.24% |
| 2023-12-18 | 34.83 | 35.55 | 34.48 | 34.67 | 24.71 | qfq | 729,633 | 25,497,583 | -0.46% |
| 2023-12-15 | 35.41 | 35.62 | 34.51 | 34.83 | 24.82 | qfq | 717,070 | 25,033,848 | -1.61% |
| 2023-12-14 | 35.44 | 35.85 | 35.26 | 35.40 | 25.23 | qfq | 954,592 | 33,921,023 | 0.20% |
| 2023-12-13 | 35.98 | 36.00 | 35.25 | 35.33 | 25.18 | qfq | 768,707 | 27,389,791 | -0.81% |
| 2023-12-12 | 35.42 | 35.81 | 35.16 | 35.62 | 25.39 | qfq | 927,769 | 33,002,861 | 0.79% |
| 2023-12-11 | 34.89 | 35.45 | 34.36 | 35.34 | 25.19 | qfq | 1,236,914 | 43,191,813 | 1.76% |
| 2023-12-08 | 35.32 | 35.91 | 34.68 | 34.73 | 24.75 | qfq | 996,499 | 35,026,261 | -1.42% |
| 2023-12-07 | 34.28 | 35.61 | 34.28 | 35.23 | 25.11 | qfq | 1,059,484 | 37,080,472 | 2.77% |
| 2023-12-06 | 33.96 | 34.80 | 33.63 | 34.28 | 24.43 | qfq | 769,826 | 26,342,012 | 0.91% |
| 2023-12-05 | 34.92 | 35.03 | 33.93 | 33.97 | 24.21 | qfq | 820,194 | 28,225,076 | -2.53% |
| 2023-12-04 | 35.15 | 35.41 | 34.71 | 34.85 | 24.84 | qfq | 976,254 | 34,218,808 | -0.46% |
| 2023-12-01 | 34.16 | 35.07 | 33.80 | 35.01 | 24.95 | qfq | 1,049,367 | 36,133,640 | 2.49% |
| 2023-11-30 | 34.47 | 34.47 | 33.71 | 34.16 | 24.35 | qfq | 700,736 | 23,834,512 | -0.90% |
| 2023-11-29 | 34.46 | 35.05 | 34.21 | 34.47 | 24.57 | qfq | 661,259 | 22,929,229 | -0.32% |
| 2023-11-28 | 34.28 | 35.23 | 33.84 | 34.58 | 24.65 | qfq | 1,051,227 | 36,330,957 | 0.90% |
| 2023-11-27 | 34.03 | 35.18 | 33.49 | 34.27 | 24.42 | qfq | 1,152,957 | 39,880,552 | 0.20% |
| 2023-11-24 | 35.09 | 35.09 | 33.93 | 34.20 | 24.38 | qfq | 865,151 | 29,655,103 | -2.62% |
| 2023-11-23 | 34.24 | 35.30 | 34.23 | 35.12 | 25.03 | qfq | 885,851 | 30,815,475 | 1.39% |
| 2023-11-22 | 35.07 | 35.57 | 34.49 | 34.64 | 24.69 | qfq | 1,030,466 | 36,108,057 | -1.23% |
| 2023-11-21 | 35.97 | 36.17 | 35.00 | 35.07 | 25.00 | qfq | 1,027,021 | 36,338,322 | -2.37% |
| 2023-11-20 | 35.91 | 36.34 | 35.36 | 35.92 | 25.60 | qfq | 901,747 | 32,352,581 | 1.04% |
| 2023-11-17 | 35.00 | 35.86 | 34.63 | 35.55 | 25.34 | qfq | 924,546 | 32,787,089 | 0.68% |
| 2023-11-16 | 35.19 | 36.12 | 35.01 | 35.31 | 25.17 | qfq | 1,124,573 | 39,977,779 | -0.31% |
| 2023-11-15 | 35.58 | 35.58 | 34.76 | 35.42 | 25.24 | qfq | 977,590 | 34,441,381 | 0.77% |
| 2023-11-14 | 34.40 | 35.20 | 34.26 | 35.15 | 25.05 | qfq | 969,486 | 33,881,466 | 2.18% |
| 2023-11-13 | 33.72 | 34.68 | 33.72 | 34.40 | 24.52 | qfq | 1,117,865 | 38,432,042 | 2.87% |
| 2023-11-10 | 33.70 | 33.90 | 33.00 | 33.44 | 23.83 | qfq | 564,970 | 18,959,842 | -0.77% |
| 2023-11-09 | 33.49 | 34.48 | 33.11 | 33.70 | 24.02 | qfq | 1,259,194 | 42,629,807 | 0.78% |
| 2023-11-08 | 33.24 | 33.89 | 32.91 | 33.44 | 23.83 | qfq | 994,122 | 33,276,126 | 0.66% |
| 2023-11-07 | 33.78 | 33.78 | 32.99 | 33.22 | 23.68 | qfq | 717,616 | 23,831,186 | -0.30% |
| 2023-11-06 | 33.00 | 33.44 | 32.90 | 33.32 | 23.75 | qfq | 1,040,495 | 34,560,820 | 1.68% |
| 2023-11-03 | 32.10 | 33.31 | 32.03 | 32.77 | 23.36 | qfq | 1,121,759 | 36,873,639 | 1.99% |
| 2023-11-02 | 32.86 | 33.17 | 31.96 | 32.13 | 22.90 | qfq | 1,110,619 | 35,939,506 | -2.46% |
| 2023-11-01 | 32.30 | 33.65 | 32.11 | 32.94 | 23.48 | qfq | 1,632,626 | 54,026,989 | 1.73% |
| 2023-10-31 | 32.61 | 33.21 | 32.15 | 32.38 | 23.08 | qfq | 980,439 | 31,957,413 | -0.55% |
| 2023-10-30 | 30.82 | 32.78 | 30.70 | 32.56 | 23.21 | qfq | 1,500,571 | 48,251,888 | 5.44% |
| 2023-10-27 | 31.92 | 31.92 | 30.24 | 30.88 | 22.01 | qfq | 1,681,971 | 51,912,954 | -3.38% |
| 2023-10-26 | 30.46 | 32.99 | 30.37 | 31.96 | 22.78 | qfq | 2,744,394 | 88,101,123 | 6.18% |
| 2023-10-25 | 29.58 | 30.90 | 29.29 | 30.10 | 21.45 | qfq | 1,008,093 | 30,523,314 | 2.52% |
| 2023-10-24 | 29.00 | 29.73 | 28.25 | 29.36 | 20.93 | qfq | 843,612 | 24,705,223 | 1.59% |
| 2023-10-23 | 29.96 | 29.99 | 28.61 | 28.90 | 20.60 | qfq | 1,016,655 | 29,717,416 | -3.67% |
| 2023-10-20 | 30.96 | 31.49 | 29.94 | 30.00 | 21.38 | qfq | 1,070,460 | 32,395,918 | -2.91% |
| 2023-10-19 | 30.66 | 32.13 | 30.15 | 30.90 | 22.02 | qfq | 1,049,527 | 33,005,368 | 0.49% |
| 2023-10-18 | 31.66 | 31.66 | 30.40 | 30.75 | 21.92 | qfq | 569,988 | 17,514,005 | -2.16% |
| 2023-10-17 | 31.40 | 31.80 | 31.02 | 31.43 | 22.40 | qfq | 520,657 | 16,312,033 | 0.22% |
| 2023-10-16 | 31.70 | 31.87 | 30.88 | 31.36 | 22.35 | qfq | 667,909 | 20,940,523 | -0.73% |
| 2023-10-13 | 31.98 | 32.15 | 31.53 | 31.59 | 22.51 | qfq | 663,507 | 21,102,445 | -1.74% |
| 2023-10-12 | 32.20 | 32.60 | 31.89 | 32.15 | 22.91 | qfq | 739,943 | 23,760,535 | -0.03% |
| 2023-10-11 | 32.29 | 32.96 | 31.56 | 32.16 | 22.92 | qfq | 981,468 | 31,762,731 | 1.10% |
| 2023-10-10 | 31.83 | 32.32 | 31.61 | 31.81 | 22.67 | qfq | 793,634 | 25,413,903 | 0.79% |
| 2023-10-09 | 32.04 | 32.10 | 31.24 | 31.56 | 22.49 | qfq | 943,835 | 29,807,372 | -1.28% |
| 2023-09-28 | 31.71 | 32.20 | 31.64 | 31.97 | 22.79 | qfq | 890,184 | 28,450,152 | 1.49% |
| 2023-09-27 | 32.40 | 32.75 | 31.11 | 31.50 | 22.45 | qfq | 1,794,623 | 57,034,710 | -4.78% |
| 2023-09-26 | 32.14 | 33.32 | 31.89 | 33.08 | 23.58 | qfq | 1,035,092 | 33,940,365 | 2.83% |
| 2023-09-25 | 33.00 | 33.46 | 32.00 | 32.17 | 22.93 | qfq | 667,171 | 21,625,346 | -2.52% |
| 2023-09-22 | 31.50 | 33.06 | 31.33 | 33.00 | 23.52 | qfq | 1,030,867 | 33,447,107 | 4.86% |
| 2023-09-21 | 32.16 | 32.40 | 31.25 | 31.47 | 22.43 | qfq | 689,258 | 21,867,074 | -2.27% |
| 2023-09-20 | 31.69 | 32.39 | 31.39 | 32.20 | 22.95 | qfq | 943,007 | 30,263,868 | 1.64% |
| 2023-09-19 | 33.10 | 33.11 | 31.50 | 31.68 | 22.58 | qfq | 1,040,775 | 33,228,157 | -4.92% |
| 2023-09-18 | 33.01 | 33.56 | 32.66 | 33.32 | 23.75 | qfq | 862,514 | 28,582,411 | 1.93% |
| 2023-09-15 | 34.02 | 34.02 | 32.59 | 32.69 | 23.30 | qfq | 992,048 | 32,693,519 | -3.31% |
| 2023-09-14 | 33.18 | 33.98 | 33.07 | 33.81 | 24.10 | qfq | 1,419,312 | 47,650,743 | 2.15% |
| 2023-09-13 | 34.26 | 34.31 | 32.75 | 33.10 | 23.59 | qfq | 981,585 | 32,682,113 | -3.75% |
| 2023-09-12 | 34.83 | 34.83 | 34.00 | 34.39 | 24.51 | qfq | 779,473 | 26,776,959 | -0.61% |
| 2023-09-11 | 34.05 | 35.15 | 33.88 | 34.60 | 24.66 | qfq | 1,227,842 | 42,339,444 | 1.11% |
| 2023-09-08 | 33.69 | 34.53 | 33.50 | 34.22 | 24.39 | qfq | 619,990 | 21,111,727 | 0.53% |
| 2023-09-07 | 34.39 | 34.85 | 33.95 | 34.04 | 24.26 | qfq | 606,265 | 20,809,250 | -1.02% |
| 2023-09-06 | 33.66 | 34.56 | 33.55 | 34.39 | 24.51 | qfq | 715,141 | 24,431,753 | 1.39% |
| 2023-09-05 | 34.21 | 34.59 | 33.83 | 33.92 | 24.18 | qfq | 622,664 | 21,278,514 | -0.62% |
| 2023-09-04 | 34.41 | 34.48 | 33.55 | 34.13 | 24.33 | qfq | 1,373,032 | 46,606,132 | -0.52% |
| 2023-09-01 | 35.33 | 35.88 | 34.18 | 34.31 | 24.45 | qfq | 1,534,593 | 53,239,419 | -4.38% |
| 2023-08-31 | 34.97 | 36.06 | 34.19 | 35.88 | 25.57 | qfq | 2,250,416 | 79,751,343 | 3.10% |
| 2023-08-30 | 32.81 | 35.16 | 32.03 | 34.80 | 24.80 | qfq | 2,291,838 | 78,374,144 | 7.18% |
| 2023-08-29 | 30.00 | 32.88 | 29.80 | 32.47 | 23.14 | qfq | 1,827,148 | 57,745,337 | 8.23% |
| 2023-08-28 | 31.58 | 31.99 | 29.88 | 30.00 | 21.38 | qfq | 1,172,374 | 36,234,375 | 0.57% |
| 2023-08-25 | 30.95 | 31.22 | 29.64 | 29.83 | 21.26 | qfq | 1,491,661 | 44,947,683 | -3.87% |
| 2023-08-24 | 31.61 | 32.17 | 30.94 | 31.03 | 22.12 | qfq | 1,352,629 | 42,642,726 | -1.83% |
| 2023-08-23 | 33.57 | 33.57 | 31.46 | 31.61 | 22.53 | qfq | 1,593,684 | 51,400,127 | -5.47% |
| 2023-08-22 | 33.08 | 34.20 | 32.56 | 33.44 | 23.83 | qfq | 1,787,737 | 59,679,445 | 1.30% |
| 2023-08-21 | 35.00 | 35.60 | 32.89 | 33.01 | 23.53 | qfq | 1,525,002 | 51,932,022 | -5.25% |
| 2023-08-18 | 36.29 | 36.70 | 34.79 | 34.84 | 24.83 | qfq | 962,869 | 34,346,420 | -3.70% |
| 2023-08-17 | 35.52 | 36.79 | 34.58 | 36.18 | 25.79 | qfq | 1,397,175 | 50,454,913 | 1.54% |
| 2023-08-16 | 35.66 | 37.00 | 34.89 | 35.63 | 25.39 | qfq | 1,741,154 | 62,566,328 | -0.92% |
| 2023-08-15 | 36.29 | 36.29 | 35.50 | 35.96 | 25.63 | qfq | 818,956 | 29,305,474 | -0.22% |
| 2023-08-14 | 34.79 | 36.13 | 34.65 | 36.04 | 25.69 | qfq | 1,111,747 | 39,344,286 | 3.36% |
| 2023-08-11 | 35.97 | 36.25 | 34.87 | 34.87 | 24.85 | qfq | 886,117 | 31,442,009 | -2.41% |
| 2023-08-10 | 35.80 | 36.12 | 35.50 | 35.73 | 25.47 | qfq | 502,162 | 17,963,785 | -0.45% |
| 2023-08-09 | 35.30 | 36.42 | 35.29 | 35.89 | 25.58 | qfq | 912,922 | 32,765,547 | 0.62% |
| 2023-08-08 | 36.37 | 36.52 | 35.43 | 35.67 | 25.42 | qfq | 1,007,646 | 36,172,448 | -1.87% |
| 2023-08-07 | 36.63 | 36.79 | 35.80 | 36.35 | 25.91 | qfq | 1,022,861 | 36,939,236 | -0.47% |
| 2023-08-04 | 34.56 | 37.14 | 34.56 | 36.52 | 26.03 | qfq | 2,065,594 | 74,407,574 | 6.10% |
| 2023-08-03 | 34.66 | 34.78 | 34.02 | 34.42 | 24.53 | qfq | 526,680 | 18,110,559 | -0.69% |
| 2023-08-02 | 34.59 | 34.80 | 34.23 | 34.66 | 24.70 | qfq | 369,325 | 12,753,242 | 0.73% |
| 2023-08-01 | 34.80 | 34.99 | 33.98 | 34.41 | 24.52 | qfq | 889,513 | 30,514,474 | -0.98% |
| 2023-07-31 | 34.85 | 35.78 | 34.59 | 34.75 | 24.77 | qfq | 839,096 | 29,471,547 | -0.37% |
| 2023-07-28 | 34.61 | 35.33 | 34.30 | 34.88 | 24.86 | qfq | 631,051 | 21,930,285 | 0.32% |
| 2023-07-27 | 35.76 | 36.24 | 34.69 | 34.77 | 24.78 | qfq | 654,724 | 23,122,992 | -3.01% |
| 2023-07-26 | 35.90 | 36.18 | 35.38 | 35.85 | 25.55 | qfq | 672,745 | 24,077,816 | -0.33% |
| 2023-07-25 | 35.37 | 36.49 | 35.01 | 35.97 | 25.64 | qfq | 1,220,682 | 43,734,071 | 3.21% |
| 2023-07-24 | 35.04 | 36.09 | 34.31 | 34.85 | 24.84 | qfq | 948,951 | 33,300,918 | -0.06% |
| 2023-07-21 | 35.80 | 36.30 | 34.79 | 34.87 | 24.85 | qfq | 1,583,762 | 55,724,912 | -3.83% |
| 2023-07-20 | 36.52 | 37.30 | 35.90 | 36.26 | 25.84 | qfq | 1,546,801 | 56,303,129 | -0.93% |
| 2023-07-19 | 37.56 | 37.86 | 36.53 | 36.60 | 26.09 | qfq | 1,381,705 | 51,209,776 | -3.02% |
| 2023-07-18 | 39.09 | 39.54 | 37.00 | 37.74 | 26.90 | qfq | 2,339,735 | 88,287,214 | -3.97% |
| 2023-07-17 | 39.87 | 40.48 | 38.12 | 39.30 | 28.01 | qfq | 4,050,769 | 158,032,350 | 4.58% |