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
迪哲医药688192.SH
最近收盘价61.422026-07-17
最近交易日2026-07-17
成交量（股）24,379,125
成交额（元）1,504,109,507
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 62.10 | 66.00 | 58.33 | 61.42 | 61.42 | qfq | 24,379,125 | 1,504,109,507 | -4.03% |
| 2026-07-16 | 66.00 | 69.58 | 62.30 | 64.00 | 64.00 | qfq | 29,150,339 | 1,920,031,639 | -5.33% |
| 2026-07-15 | 62.66 | 67.60 | 62.00 | 67.60 | 67.60 | qfq | 15,796,405 | 1,056,557,670 | 20.01% |
| 2026-07-14 | 47.63 | 56.33 | 45.45 | 56.33 | 56.33 | qfq | 8,584,526 | 436,508,638 | 20.00% |
| 2026-07-13 | 46.80 | 48.50 | 46.04 | 46.94 | 46.94 | qfq | 8,368,154 | 394,466,588 | 0.38% |
| 2026-07-10 | 45.80 | 48.90 | 44.69 | 46.76 | 46.76 | qfq | 8,422,093 | 396,501,303 | 1.04% |
| 2026-07-09 | 44.73 | 48.20 | 43.80 | 46.28 | 46.28 | qfq | 7,384,001 | 341,264,877 | 2.43% |
| 2026-07-08 | 47.20 | 47.80 | 45.01 | 45.18 | 45.18 | qfq | 7,192,741 | 331,578,395 | -2.23% |
| 2026-07-07 | 48.50 | 49.50 | 45.91 | 46.21 | 46.21 | qfq | 11,207,605 | 531,658,266 | -6.65% |
| 2026-07-06 | 48.00 | 52.27 | 46.50 | 49.50 | 49.50 | qfq | 14,127,945 | 705,196,450 | 2.10% |
| 2026-07-03 | 44.28 | 49.00 | 43.92 | 48.48 | 48.48 | qfq | 14,735,489 | 682,899,490 | 11.12% |
| 2026-07-02 | 44.13 | 45.95 | 43.29 | 43.63 | 43.63 | qfq | 11,887,554 | 527,603,565 | -0.41% |
| 2026-07-01 | 39.87 | 43.88 | 38.99 | 43.81 | 43.81 | qfq | 10,662,538 | 449,551,961 | 9.72% |
| 2026-06-30 | 40.78 | 41.60 | 39.73 | 39.93 | 39.93 | qfq | 6,703,056 | 270,147,927 | -1.89% |
| 2026-06-29 | 36.54 | 41.38 | 35.97 | 40.70 | 40.70 | qfq | 11,774,497 | 465,286,769 | 11.54% |
| 2026-06-26 | 38.61 | 39.19 | 35.92 | 36.49 | 36.49 | qfq | 7,492,209 | 276,730,716 | -6.56% |
| 2026-06-25 | 39.44 | 39.49 | 37.61 | 39.05 | 39.05 | qfq | 6,398,953 | 246,992,377 | -1.91% |
| 2026-06-24 | 39.25 | 40.79 | 38.70 | 39.81 | 39.81 | qfq | 8,447,915 | 336,348,478 | 3.59% |
| 2026-06-23 | 37.32 | 39.38 | 37.10 | 38.43 | 38.43 | qfq | 6,842,255 | 263,804,738 | 2.23% |
| 2026-06-22 | 38.00 | 38.00 | 35.73 | 37.59 | 37.59 | qfq | 5,946,321 | 217,986,212 | -0.97% |
| 2026-06-18 | 36.58 | 38.96 | 35.95 | 37.96 | 37.96 | qfq | 7,068,258 | 265,725,383 | 3.72% |
| 2026-06-17 | 36.82 | 37.25 | 36.50 | 36.60 | 36.60 | qfq | 3,983,992 | 146,686,075 | -0.95% |
| 2026-06-16 | 38.12 | 38.12 | 36.78 | 36.95 | 36.95 | qfq | 4,875,684 | 181,426,194 | -2.58% |
| 2026-06-15 | 38.65 | 39.13 | 37.80 | 37.93 | 37.93 | qfq | 6,478,199 | 248,124,017 | -2.12% |
| 2026-06-12 | 37.46 | 39.29 | 36.85 | 38.75 | 38.75 | qfq | 9,538,747 | 366,343,168 | 4.42% |
| 2026-06-11 | 37.68 | 37.87 | 36.59 | 37.11 | 37.11 | qfq | 5,713,991 | 212,046,438 | -1.33% |
| 2026-06-10 | 37.89 | 37.89 | 36.10 | 37.61 | 37.61 | qfq | 7,015,934 | 258,967,158 | -0.32% |
| 2026-06-09 | 38.20 | 38.93 | 36.25 | 37.73 | 37.73 | qfq | 7,107,374 | 266,488,805 | -0.08% |
| 2026-06-08 | 38.50 | 39.98 | 37.40 | 37.76 | 37.76 | qfq | 4,814,286 | 185,255,597 | -4.38% |
| 2026-06-05 | 41.20 | 41.80 | 39.38 | 39.49 | 39.49 | qfq | 5,966,467 | 238,530,785 | -2.76% |
| 2026-06-04 | 42.00 | 42.30 | 40.43 | 40.61 | 40.61 | qfq | 4,669,862 | 192,518,517 | -3.54% |
| 2026-06-03 | 42.20 | 42.90 | 41.00 | 42.10 | 42.10 | qfq | 8,263,665 | 345,090,063 | -2.43% |
| 2026-06-02 | 47.60 | 48.48 | 42.32 | 43.15 | 43.15 | qfq | 10,783,161 | 476,388,796 | -11.23% |
| 2026-06-01 | 57.22 | 57.22 | 47.68 | 48.61 | 48.61 | qfq | 12,532,468 | 639,288,499 | -12.46% |
| 2026-05-29 | 54.25 | 56.67 | 52.05 | 55.53 | 55.53 | qfq | 6,416,179 | 349,084,310 | 2.40% |
| 2026-05-28 | 56.40 | 59.00 | 53.09 | 54.23 | 54.23 | qfq | 6,053,883 | 334,120,893 | -0.35% |
| 2026-05-27 | 53.82 | 55.61 | 52.70 | 54.42 | 54.42 | qfq | 3,697,449 | 200,332,905 | 0.52% |
| 2026-05-26 | 55.15 | 56.50 | 53.36 | 54.14 | 54.14 | qfq | 2,916,788 | 158,136,994 | -1.26% |
| 2026-05-25 | 54.30 | 55.13 | 53.30 | 54.83 | 54.83 | qfq | 3,320,148 | 180,148,472 | 0.49% |
| 2026-05-22 | 57.66 | 57.97 | 53.80 | 54.56 | 54.56 | qfq | 5,598,833 | 309,378,951 | -5.21% |
| 2026-05-21 | 52.20 | 60.74 | 52.20 | 57.56 | 57.56 | qfq | 10,080,346 | 574,033,603 | 10.69% |
| 2026-05-20 | 50.59 | 52.55 | 50.59 | 52.00 | 52.00 | qfq | 3,000,241 | 154,797,621 | 2.08% |
| 2026-05-19 | 50.67 | 51.42 | 49.90 | 50.94 | 50.94 | qfq | 3,040,017 | 153,786,330 | 0.24% |
| 2026-05-18 | 53.32 | 53.60 | 50.37 | 50.82 | 50.82 | qfq | 3,628,272 | 186,544,072 | -4.69% |
| 2026-05-15 | 54.96 | 55.37 | 53.01 | 53.32 | 53.32 | qfq | 4,042,761 | 217,757,708 | -3.25% |
| 2026-05-14 | 56.57 | 58.58 | 54.86 | 55.11 | 55.11 | qfq | 3,744,971 | 210,362,428 | -2.60% |
| 2026-05-13 | 57.00 | 57.35 | 55.66 | 56.58 | 56.58 | qfq | 2,840,566 | 160,010,202 | -1.08% |
| 2026-05-12 | 56.62 | 58.56 | 55.90 | 57.20 | 57.20 | qfq | 5,136,447 | 293,751,786 | 0.32% |
| 2026-05-11 | 54.15 | 57.57 | 52.16 | 57.02 | 57.02 | qfq | 6,144,865 | 336,538,500 | 4.97% |
| 2026-05-08 | 56.45 | 56.88 | 54.25 | 54.32 | 54.32 | qfq | 4,228,419 | 231,753,989 | -4.52% |
| 2026-05-07 | 57.71 | 58.83 | 56.26 | 56.89 | 56.89 | qfq | 3,484,436 | 199,311,222 | -0.54% |
| 2026-05-06 | 56.69 | 58.19 | 55.70 | 57.20 | 57.20 | qfq | 3,724,963 | 213,083,172 | 0.88% |
| 2026-04-30 | 56.20 | 59.10 | 56.20 | 56.70 | 56.70 | qfq | 4,009,424 | 231,099,706 | 2.11% |
| 2026-04-29 | 55.89 | 55.89 | 54.62 | 55.53 | 55.53 | qfq | 2,263,441 | 125,211,607 | -0.43% |
| 2026-04-28 | 56.00 | 57.69 | 55.52 | 55.77 | 55.77 | qfq | 3,038,308 | 171,944,255 | -0.77% |
| 2026-04-27 | 55.05 | 57.56 | 54.25 | 56.20 | 56.20 | qfq | 3,152,231 | 175,765,435 | 1.08% |
| 2026-04-24 | 56.77 | 57.28 | 55.00 | 55.60 | 55.60 | qfq | 2,875,100 | 161,468,641 | -2.15% |
| 2026-04-23 | 57.60 | 59.31 | 56.00 | 56.82 | 56.82 | qfq | 3,594,766 | 207,493,815 | -1.97% |
| 2026-04-22 | 55.71 | 58.14 | 55.12 | 57.96 | 57.96 | qfq | 3,856,688 | 219,154,423 | 4.02% |
| 2026-04-21 | 57.70 | 58.40 | 55.00 | 55.72 | 55.72 | qfq | 3,435,915 | 193,441,366 | -3.96% |
| 2026-04-20 | 59.20 | 60.19 | 57.69 | 58.02 | 58.02 | qfq | 3,472,450 | 202,953,545 | -1.76% |
| 2026-04-17 | 61.06 | 61.22 | 58.27 | 59.06 | 59.06 | qfq | 4,897,645 | 291,356,853 | -3.26% |
| 2026-04-16 | 59.55 | 61.89 | 58.80 | 61.05 | 61.05 | qfq | 4,625,707 | 279,787,451 | 1.41% |
| 2026-04-15 | 59.50 | 60.98 | 57.00 | 60.20 | 60.20 | qfq | 5,412,295 | 320,734,578 | 3.95% |
| 2026-04-14 | 56.88 | 58.27 | 56.20 | 57.91 | 57.91 | qfq | 3,270,668 | 186,950,509 | 1.31% |
| 2026-04-13 | 54.95 | 58.56 | 54.31 | 57.16 | 57.16 | qfq | 3,750,417 | 212,551,811 | 3.21% |
| 2026-04-10 | 55.90 | 56.58 | 54.88 | 55.38 | 55.38 | qfq | 3,372,495 | 187,014,804 | -0.13% |
| 2026-04-09 | 57.00 | 58.36 | 55.00 | 55.45 | 55.45 | qfq | 4,195,707 | 236,157,098 | -3.67% |
| 2026-04-08 | 57.47 | 58.26 | 56.01 | 57.56 | 57.56 | qfq | 3,873,127 | 222,113,307 | 2.79% |
| 2026-04-07 | 58.00 | 58.00 | 55.49 | 56.00 | 56.00 | qfq | 3,377,926 | 191,155,187 | -2.61% |
| 2026-04-03 | 56.76 | 58.19 | 55.90 | 57.50 | 57.50 | qfq | 4,429,227 | 252,683,641 | -1.83% |
| 2026-04-02 | 58.50 | 59.56 | 57.36 | 58.57 | 58.57 | qfq | 5,057,254 | 295,887,851 | -0.85% |
| 2026-04-01 | 55.16 | 59.20 | 55.16 | 59.07 | 59.07 | qfq | 7,517,476 | 433,496,655 | 9.01% |
| 2026-03-31 | 55.50 | 56.50 | 53.92 | 54.19 | 54.19 | qfq | 3,668,953 | 202,244,097 | -2.54% |
| 2026-03-30 | 55.02 | 57.27 | 54.40 | 55.60 | 55.60 | qfq | 5,662,289 | 316,068,902 | -0.71% |
| 2026-03-27 | 51.51 | 58.25 | 50.28 | 56.00 | 56.00 | qfq | 10,153,211 | 561,832,664 | 8.53% |
| 2026-03-26 | 51.96 | 53.80 | 51.00 | 51.60 | 51.60 | qfq | 5,006,080 | 263,365,416 | -0.58% |
| 2026-03-25 | 52.00 | 54.31 | 51.50 | 51.90 | 51.90 | qfq | 5,663,393 | 299,184,400 | -1.89% |
| 2026-03-24 | 51.88 | 54.50 | 49.98 | 52.90 | 52.90 | qfq | 8,632,216 | 449,197,647 | 9.09% |
| 2026-03-23 | 51.08 | 52.70 | 47.60 | 48.49 | 48.49 | qfq | 6,749,011 | 335,712,083 | -0.31% |
| 2026-03-20 | 49.56 | 50.65 | 48.48 | 48.64 | 48.64 | qfq | 1,690,882 | 83,310,965 | -2.03% |
| 2026-03-19 | 50.02 | 51.02 | 49.51 | 49.65 | 49.65 | qfq | 1,684,655 | 84,440,952 | -2.11% |
| 2026-03-18 | 51.16 | 51.65 | 49.72 | 50.72 | 50.72 | qfq | 2,026,738 | 102,599,318 | 0.73% |
| 2026-03-17 | 49.20 | 52.33 | 48.68 | 50.35 | 50.35 | qfq | 3,501,209 | 178,313,280 | 2.23% |
| 2026-03-16 | 48.80 | 49.40 | 47.60 | 49.25 | 49.25 | qfq | 2,999,166 | 145,040,560 | 2.11% |
| 2026-03-13 | 49.00 | 49.29 | 47.90 | 48.23 | 48.23 | qfq | 2,682,965 | 130,373,722 | -1.95% |
| 2026-03-12 | 50.51 | 50.79 | 48.89 | 49.19 | 49.19 | qfq | 2,163,958 | 107,244,484 | -3.00% |
| 2026-03-11 | 52.59 | 52.98 | 50.70 | 50.71 | 50.71 | qfq | 2,255,071 | 115,654,369 | -3.56% |
| 2026-03-10 | 50.31 | 52.99 | 50.31 | 52.58 | 52.58 | qfq | 2,928,580 | 152,076,340 | 5.37% |
| 2026-03-09 | 50.01 | 50.72 | 48.90 | 49.90 | 49.90 | qfq | 2,041,997 | 101,659,157 | -1.67% |
| 2026-03-06 | 48.55 | 51.57 | 48.37 | 50.75 | 50.75 | qfq | 2,971,017 | 150,102,314 | 4.53% |
| 2026-03-05 | 48.10 | 49.45 | 47.52 | 48.55 | 48.55 | qfq | 2,086,996 | 101,176,050 | 2.02% |
| 2026-03-04 | 48.48 | 48.49 | 46.66 | 47.59 | 47.59 | qfq | 2,164,847 | 102,479,520 | 0.13% |
| 2026-03-03 | 49.01 | 49.97 | 47.02 | 47.53 | 47.53 | qfq | 2,767,073 | 132,929,386 | -3.41% |
| 2026-03-02 | 50.25 | 51.03 | 49.00 | 49.21 | 49.21 | qfq | 3,233,699 | 161,058,594 | -3.32% |
| 2026-02-27 | 50.31 | 51.03 | 49.56 | 50.90 | 50.90 | qfq | 1,402,720 | 71,018,410 | 1.17% |
| 2026-02-26 | 52.31 | 52.50 | 50.00 | 50.31 | 50.31 | qfq | 2,850,209 | 144,842,099 | -4.19% |
| 2026-02-25 | 53.20 | 53.30 | 50.85 | 52.51 | 52.51 | qfq | 2,826,889 | 146,596,911 | -1.80% |
| 2026-02-24 | 54.00 | 54.49 | 53.02 | 53.47 | 53.47 | qfq | 1,191,741 | 63,752,684 | -0.71% |
| 2026-02-13 | 54.00 | 54.87 | 53.76 | 53.85 | 53.85 | qfq | 1,752,790 | 95,035,305 | -0.35% |
| 2026-02-12 | 54.66 | 54.87 | 53.81 | 54.04 | 54.04 | qfq | 1,504,366 | 81,690,018 | -1.21% |
| 2026-02-11 | 54.50 | 55.50 | 54.10 | 54.70 | 54.70 | qfq | 1,568,490 | 85,905,213 | 0.22% |
| 2026-02-10 | 53.80 | 55.68 | 53.06 | 54.58 | 54.58 | qfq | 2,163,882 | 118,447,207 | 2.27% |
| 2026-02-09 | 53.14 | 54.28 | 52.91 | 53.37 | 53.37 | qfq | 1,871,011 | 100,148,411 | 0.70% |
| 2026-02-06 | 53.25 | 54.01 | 52.52 | 53.00 | 53.00 | qfq | 1,870,420 | 99,614,583 | -1.52% |
| 2026-02-05 | 54.99 | 55.30 | 53.51 | 53.82 | 53.82 | qfq | 1,970,294 | 106,486,551 | -2.13% |
| 2026-02-04 | 54.10 | 55.20 | 52.30 | 54.99 | 54.99 | qfq | 2,727,879 | 146,724,573 | 1.46% |
| 2026-02-03 | 54.00 | 54.59 | 53.40 | 54.20 | 54.20 | qfq | 1,862,761 | 100,473,797 | 0.80% |
| 2026-02-02 | 56.88 | 57.49 | 53.60 | 53.77 | 53.77 | qfq | 3,061,270 | 169,532,768 | -5.67% |
| 2026-01-30 | 59.00 | 59.92 | 56.93 | 57.00 | 57.00 | qfq | 2,494,675 | 144,609,193 | -2.36% |
| 2026-01-29 | 58.59 | 59.54 | 57.70 | 58.38 | 58.38 | qfq | 2,227,565 | 130,237,872 | -0.98% |
| 2026-01-28 | 57.88 | 59.15 | 57.81 | 58.96 | 58.96 | qfq | 2,604,772 | 152,371,012 | 1.78% |
| 2026-01-27 | 58.63 | 59.30 | 57.20 | 57.93 | 57.93 | qfq | 2,588,146 | 150,721,380 | -1.13% |
| 2026-01-26 | 60.99 | 61.00 | 58.22 | 58.59 | 58.59 | qfq | 3,660,494 | 216,016,530 | -2.35% |
| 2026-01-23 | 59.40 | 60.58 | 58.96 | 60.00 | 60.00 | qfq | 2,085,948 | 124,736,653 | 1.61% |
| 2026-01-22 | 61.39 | 61.99 | 59.00 | 59.05 | 59.05 | qfq | 4,100,441 | 245,944,354 | -4.43% |
| 2026-01-21 | 62.76 | 63.33 | 61.10 | 61.79 | 61.79 | qfq | 2,984,485 | 185,393,216 | -1.48% |
| 2026-01-20 | 65.61 | 66.34 | 62.12 | 62.72 | 62.72 | qfq | 4,273,447 | 270,420,607 | -5.10% |
| 2026-01-19 | 67.75 | 68.25 | 65.43 | 66.09 | 66.09 | qfq | 2,389,544 | 158,333,146 | -2.65% |
| 2026-01-16 | 65.00 | 69.69 | 65.00 | 67.89 | 67.89 | qfq | 5,044,831 | 343,029,674 | 4.45% |
| 2026-01-15 | 65.15 | 66.10 | 64.60 | 65.00 | 65.00 | qfq | 2,827,504 | 184,536,465 | -0.88% |
| 2026-01-14 | 68.01 | 68.49 | 64.30 | 65.58 | 65.58 | qfq | 4,753,144 | 315,700,986 | -3.52% |
| 2026-01-13 | 67.30 | 71.26 | 67.00 | 67.97 | 67.97 | qfq | 6,007,179 | 413,418,363 | 1.54% |
| 2026-01-12 | 67.50 | 68.25 | 66.04 | 66.94 | 66.94 | qfq | 3,446,191 | 231,236,859 | 0.22% |
| 2026-01-09 | 63.53 | 67.08 | 63.53 | 66.79 | 66.79 | qfq | 4,383,787 | 286,959,423 | 5.26% |
| 2026-01-08 | 63.02 | 64.18 | 62.51 | 63.45 | 63.45 | qfq | 4,041,467 | 255,559,942 | -0.03% |
| 2026-01-07 | 61.56 | 64.68 | 61.56 | 63.47 | 63.47 | qfq | 3,353,643 | 212,768,157 | 2.24% |
| 2026-01-06 | 62.36 | 62.96 | 61.28 | 62.08 | 62.08 | qfq | 2,707,339 | 167,891,863 | 0.15% |
| 2026-01-05 | 57.60 | 63.32 | 56.52 | 61.99 | 61.99 | qfq | 5,618,119 | 343,736,386 | 7.62% |
| 2025-12-31 | 56.14 | 57.62 | 55.78 | 57.60 | 57.60 | qfq | 2,127,684 | 121,133,762 | 2.58% |
| 2025-12-30 | 57.58 | 58.24 | 55.90 | 56.15 | 56.15 | qfq | 3,174,843 | 179,359,872 | -3.27% |
| 2025-12-29 | 58.68 | 58.68 | 57.75 | 58.05 | 58.05 | qfq | 1,044,047 | 60,664,509 | -0.15% |
| 2025-12-26 | 58.08 | 58.65 | 57.66 | 58.14 | 58.14 | qfq | 1,586,350 | 92,255,130 | -0.38% |
| 2025-12-25 | 60.01 | 60.87 | 58.18 | 58.36 | 58.36 | qfq | 1,988,087 | 116,801,427 | -2.73% |
| 2025-12-24 | 59.52 | 60.38 | 59.28 | 60.00 | 60.00 | qfq | 1,072,766 | 64,129,615 | 0.10% |
| 2025-12-23 | 58.62 | 60.58 | 58.16 | 59.94 | 59.94 | qfq | 2,162,194 | 129,267,341 | 2.72% |
| 2025-12-22 | 58.81 | 58.81 | 57.98 | 58.35 | 58.35 | qfq | 950,189 | 55,547,692 | -0.26% |
| 2025-12-19 | 57.50 | 59.59 | 57.30 | 58.50 | 58.50 | qfq | 1,456,018 | 85,562,657 | 1.79% |
| 2025-12-18 | 57.67 | 57.98 | 57.20 | 57.47 | 57.47 | qfq | 905,006 | 52,109,613 | -0.05% |
| 2025-12-17 | 57.00 | 57.87 | 56.43 | 57.50 | 57.50 | qfq | 1,602,417 | 91,853,389 | 0.86% |
| 2025-12-16 | 58.50 | 58.69 | 56.80 | 57.01 | 57.01 | qfq | 1,966,411 | 112,866,007 | -2.61% |
| 2025-12-15 | 61.52 | 61.62 | 58.54 | 58.54 | 58.54 | qfq | 3,312,332 | 197,541,981 | -5.73% |
| 2025-12-12 | 62.18 | 62.97 | 59.10 | 62.10 | 62.10 | qfq | 6,835,282 | 413,278,799 | -0.21% |
| 2025-12-11 | 62.60 | 63.19 | 61.86 | 62.23 | 62.23 | qfq | 2,033,209 | 126,887,940 | -0.03% |
| 2025-12-10 | 62.33 | 63.48 | 61.30 | 62.25 | 62.25 | qfq | 2,233,915 | 139,285,632 | 0.65% |
| 2025-12-09 | 62.30 | 64.46 | 61.72 | 61.85 | 61.85 | qfq | 2,264,169 | 142,580,680 | -0.64% |
| 2025-12-08 | 63.00 | 63.88 | 61.58 | 62.25 | 62.25 | qfq | 1,685,618 | 105,223,986 | -1.10% |
| 2025-12-05 | 63.70 | 63.70 | 61.78 | 62.94 | 62.94 | qfq | 1,788,235 | 111,708,506 | -0.32% |
| 2025-12-04 | 61.10 | 63.53 | 61.10 | 63.14 | 63.14 | qfq | 2,827,942 | 177,632,109 | 3.56% |
| 2025-12-03 | 61.42 | 62.18 | 60.28 | 60.97 | 60.97 | qfq | 1,972,451 | 120,705,415 | -0.44% |
| 2025-12-02 | 62.65 | 62.74 | 61.10 | 61.24 | 61.24 | qfq | 1,782,871 | 109,750,516 | -2.36% |
| 2025-12-01 | 64.02 | 64.70 | 62.10 | 62.72 | 62.72 | qfq | 2,783,861 | 174,979,339 | -2.76% |
| 2025-11-28 | 65.13 | 65.71 | 63.34 | 64.50 | 64.50 | qfq | 2,257,753 | 145,110,475 | -0.94% |
| 2025-11-27 | 65.77 | 66.16 | 64.72 | 65.11 | 65.11 | qfq | 2,297,711 | 149,997,950 | -0.76% |
| 2025-11-26 | 64.85 | 67.00 | 64.52 | 65.61 | 65.61 | qfq | 2,518,497 | 166,298,285 | 2.20% |
| 2025-11-25 | 63.83 | 65.90 | 63.50 | 64.20 | 64.20 | qfq | 2,489,289 | 161,415,332 | 0.96% |
| 2025-11-24 | 62.68 | 64.50 | 62.33 | 63.59 | 63.59 | qfq | 2,947,421 | 187,334,553 | 2.27% |
| 2025-11-21 | 65.78 | 65.78 | 62.02 | 62.18 | 62.18 | qfq | 3,266,488 | 207,164,423 | -4.50% |
| 2025-11-20 | 62.51 | 65.65 | 62.22 | 65.11 | 65.11 | qfq | 4,210,325 | 271,281,255 | 3.46% |
| 2025-11-19 | 64.39 | 65.26 | 62.63 | 62.93 | 62.93 | qfq | 1,596,058 | 101,159,115 | -2.37% |
| 2025-11-18 | 63.39 | 66.66 | 63.39 | 64.46 | 64.46 | qfq | 3,842,810 | 250,491,583 | 1.10% |
| 2025-11-17 | 64.13 | 65.36 | 62.78 | 63.76 | 63.76 | qfq | 2,930,786 | 186,950,127 | -2.28% |
| 2025-11-14 | 65.28 | 66.08 | 64.20 | 65.25 | 65.25 | qfq | 4,379,720 | 285,018,918 | -0.50% |
| 2025-11-13 | 62.92 | 65.90 | 62.30 | 65.58 | 65.58 | qfq | 5,532,719 | 358,647,957 | 6.36% |
| 2025-11-12 | 60.11 | 63.26 | 59.66 | 61.66 | 61.66 | qfq | 4,127,885 | 255,399,268 | 3.44% |
| 2025-11-11 | 60.20 | 60.82 | 59.41 | 59.61 | 59.61 | qfq | 1,869,498 | 112,045,911 | -1.11% |
| 2025-11-10 | 59.65 | 60.88 | 59.00 | 60.28 | 60.28 | qfq | 2,358,490 | 141,442,467 | 0.85% |
| 2025-11-07 | 61.91 | 61.97 | 59.42 | 59.77 | 59.77 | qfq | 2,700,526 | 163,206,348 | -3.13% |
| 2025-11-06 | 63.00 | 63.36 | 61.38 | 61.70 | 61.70 | qfq | 3,371,339 | 208,260,564 | -2.59% |
| 2025-11-05 | 62.50 | 65.16 | 62.48 | 63.34 | 63.34 | qfq | 3,664,037 | 233,691,388 | 0.00% |
| 2025-11-04 | 64.00 | 64.62 | 62.58 | 63.34 | 63.34 | qfq | 3,204,835 | 203,486,078 | -1.40% |
| 2025-11-03 | 63.77 | 66.00 | 62.85 | 64.24 | 64.24 | qfq | 5,871,010 | 378,454,145 | 0.85% |
| 2025-10-31 | 60.66 | 64.64 | 58.60 | 63.70 | 63.70 | qfq | 7,058,652 | 444,378,271 | 6.52% |
| 2025-10-30 | 58.70 | 60.30 | 58.20 | 59.80 | 59.80 | qfq | 2,979,910 | 177,548,191 | 1.22% |
| 2025-10-29 | 59.60 | 59.97 | 58.00 | 59.08 | 59.08 | qfq | 3,584,804 | 210,726,001 | -1.34% |
| 2025-10-28 | 61.23 | 61.23 | 59.20 | 59.88 | 59.88 | qfq | 4,042,552 | 241,788,687 | -2.51% |
| 2025-10-27 | 60.47 | 62.15 | 60.47 | 61.42 | 61.42 | qfq | 3,563,207 | 218,646,483 | 1.57% |
| 2025-10-24 | 59.65 | 60.50 | 58.90 | 60.47 | 60.47 | qfq | 2,794,012 | 167,425,244 | 1.56% |
| 2025-10-23 | 59.53 | 60.80 | 58.19 | 59.54 | 59.54 | qfq | 4,541,454 | 268,728,742 | -0.95% |
| 2025-10-22 | 64.19 | 65.65 | 60.03 | 60.11 | 60.11 | qfq | 8,140,865 | 501,597,107 | -6.20% |
| 2025-10-21 | 62.18 | 64.46 | 62.00 | 64.08 | 64.08 | qfq | 5,116,879 | 324,326,349 | 2.07% |
| 2025-10-20 | 65.09 | 66.00 | 62.17 | 62.78 | 62.78 | qfq | 9,173,026 | 579,425,616 | -4.08% |
| 2025-10-17 | 67.47 | 68.32 | 65.08 | 65.45 | 65.45 | qfq | 3,510,485 | 233,511,878 | -0.38% |
| 2025-10-16 | 63.48 | 68.16 | 63.33 | 65.70 | 65.70 | qfq | 3,531,418 | 233,397,280 | 3.78% |
| 2025-10-15 | 63.68 | 64.90 | 62.04 | 63.31 | 63.31 | qfq | 4,893,763 | 309,206,372 | -0.99% |
| 2025-10-14 | 66.30 | 67.29 | 63.16 | 63.94 | 63.94 | qfq | 3,215,967 | 210,008,570 | -4.14% |
| 2025-10-13 | 65.93 | 68.81 | 65.38 | 66.70 | 66.70 | qfq | 2,173,027 | 146,112,732 | -1.59% |
| 2025-10-10 | 70.20 | 70.63 | 67.11 | 67.78 | 67.78 | qfq | 2,539,133 | 174,629,188 | -3.89% |
| 2025-10-09 | 72.45 | 73.00 | 69.70 | 70.52 | 70.52 | qfq | 2,107,436 | 149,532,819 | -2.64% |
| 2025-09-30 | 71.77 | 73.50 | 70.88 | 72.43 | 72.43 | qfq | 2,190,876 | 158,406,975 | 1.99% |
| 2025-09-29 | 70.34 | 71.85 | 68.73 | 71.02 | 71.02 | qfq | 2,573,905 | 180,188,649 | 0.85% |
| 2025-09-26 | 70.88 | 71.60 | 69.59 | 70.42 | 70.42 | qfq | 2,026,061 | 143,512,772 | -2.04% |
| 2025-09-25 | 72.43 | 73.50 | 71.81 | 71.89 | 71.89 | qfq | 2,083,708 | 151,167,259 | -0.75% |
| 2025-09-24 | 69.82 | 73.66 | 69.82 | 72.43 | 72.43 | qfq | 2,725,569 | 196,897,311 | 3.12% |
| 2025-09-23 | 71.19 | 73.38 | 68.89 | 70.24 | 70.24 | qfq | 3,067,731 | 217,592,429 | -1.01% |
| 2025-09-22 | 70.18 | 71.37 | 69.70 | 70.96 | 70.96 | qfq | 2,074,826 | 146,215,905 | 1.41% |
| 2025-09-19 | 70.98 | 72.26 | 69.62 | 69.97 | 69.97 | qfq | 1,579,594 | 111,602,284 | -1.48% |
| 2025-09-18 | 72.30 | 73.80 | 70.38 | 71.02 | 71.02 | qfq | 2,519,629 | 181,899,981 | -1.77% |
| 2025-09-17 | 71.11 | 73.58 | 70.12 | 72.30 | 72.30 | qfq | 3,084,026 | 222,272,771 | 1.15% |
| 2025-09-16 | 73.00 | 74.20 | 71.26 | 71.48 | 71.48 | qfq | 2,668,392 | 192,366,170 | -2.55% |
| 2025-09-15 | 74.22 | 76.50 | 73.10 | 73.35 | 73.35 | qfq | 3,489,233 | 261,361,279 | -2.04% |
| 2025-09-12 | 72.60 | 75.38 | 72.20 | 74.88 | 74.88 | qfq | 4,721,419 | 348,975,984 | 1.88% |
| 2025-09-11 | 70.30 | 73.87 | 66.66 | 73.50 | 73.50 | qfq | 5,405,879 | 381,620,965 | 0.53% |
| 2025-09-10 | 74.00 | 75.68 | 73.00 | 73.11 | 73.11 | qfq | 2,341,000 | 173,381,859 | -0.53% |
| 2025-09-09 | 75.17 | 77.88 | 72.53 | 73.50 | 73.50 | qfq | 3,548,964 | 266,323,666 | -2.62% |
| 2025-09-08 | 79.00 | 80.26 | 74.50 | 75.48 | 75.48 | qfq | 3,477,568 | 265,060,959 | -4.67% |
| 2025-09-05 | 77.35 | 79.68 | 76.06 | 79.18 | 79.18 | qfq | 2,847,785 | 222,065,314 | 1.51% |
| 2025-09-04 | 82.42 | 82.95 | 76.38 | 78.00 | 78.00 | qfq | 3,477,153 | 274,654,800 | -4.60% |
| 2025-09-03 | 82.00 | 83.57 | 80.21 | 81.76 | 81.76 | qfq | 2,820,196 | 231,800,096 | 0.62% |
| 2025-09-02 | 81.49 | 84.20 | 80.00 | 81.26 | 81.26 | qfq | 3,785,731 | 311,828,243 | 0.46% |
| 2025-09-01 | 77.00 | 81.84 | 76.79 | 80.89 | 80.89 | qfq | 4,414,279 | 353,922,772 | 5.41% |
| 2025-08-29 | 75.54 | 78.50 | 74.76 | 76.74 | 76.74 | qfq | 3,617,755 | 276,651,761 | 1.37% |
| 2025-08-28 | 75.75 | 76.50 | 72.40 | 75.70 | 75.70 | qfq | 4,460,417 | 331,815,070 | -0.07% |
| 2025-08-27 | 78.99 | 80.70 | 75.50 | 75.75 | 75.75 | qfq | 5,464,479 | 422,930,956 | -4.31% |
| 2025-08-26 | 82.27 | 84.91 | 79.10 | 79.16 | 79.16 | qfq | 3,623,685 | 293,189,814 | -4.44% |
| 2025-08-25 | 82.64 | 83.89 | 80.50 | 82.84 | 82.84 | qfq | 4,645,594 | 381,042,698 | -0.55% |
| 2025-08-22 | 81.93 | 83.74 | 81.63 | 83.30 | 83.30 | qfq | 2,552,971 | 211,896,739 | 1.33% |
| 2025-08-21 | 82.02 | 83.00 | 80.23 | 82.21 | 82.21 | qfq | 2,820,970 | 230,571,237 | 0.29% |
| 2025-08-20 | 81.35 | 82.29 | 78.78 | 81.97 | 81.97 | qfq | 3,567,638 | 287,296,954 | 0.76% |
| 2025-08-19 | 84.44 | 85.44 | 81.32 | 81.35 | 81.35 | qfq | 2,665,840 | 221,631,109 | -3.17% |
| 2025-08-18 | 84.67 | 86.18 | 83.50 | 84.01 | 84.01 | qfq | 3,590,247 | 302,940,274 | -1.41% |
| 2025-08-15 | 82.00 | 85.95 | 81.46 | 85.21 | 85.21 | qfq | 3,396,176 | 287,176,048 | 3.45% |
| 2025-08-14 | 80.82 | 84.55 | 80.80 | 82.37 | 82.37 | qfq | 3,515,924 | 291,137,613 | 1.88% |
| 2025-08-13 | 75.66 | 82.31 | 75.66 | 80.85 | 80.85 | qfq | 3,952,898 | 315,901,164 | 6.54% |
| 2025-08-12 | 74.17 | 75.97 | 72.50 | 75.89 | 75.89 | qfq | 2,247,830 | 167,062,208 | 2.13% |
| 2025-08-11 | 73.00 | 75.86 | 72.99 | 74.31 | 74.31 | qfq | 2,606,579 | 194,738,428 | 1.79% |
| 2025-08-08 | 73.89 | 73.99 | 71.90 | 73.00 | 73.00 | qfq | 1,788,168 | 130,325,118 | -1.20% |
| 2025-08-07 | 76.50 | 77.08 | 72.41 | 73.89 | 73.89 | qfq | 2,578,793 | 191,308,307 | -1.81% |
| 2025-08-06 | 73.40 | 75.76 | 72.81 | 75.25 | 75.25 | qfq | 2,924,211 | 217,604,346 | 3.08% |
| 2025-08-05 | 73.00 | 74.39 | 71.93 | 73.00 | 73.00 | qfq | 2,551,518 | 186,495,935 | -0.21% |
| 2025-08-04 | 75.11 | 76.39 | 71.77 | 73.15 | 73.15 | qfq | 4,245,227 | 308,991,971 | -4.32% |
| 2025-08-01 | 74.35 | 77.45 | 73.66 | 76.45 | 76.45 | qfq | 3,572,599 | 270,510,833 | 2.16% |
| 2025-07-31 | 76.30 | 77.45 | 74.04 | 74.83 | 74.83 | qfq | 3,254,678 | 246,770,649 | -2.07% |
| 2025-07-30 | 76.27 | 77.75 | 74.76 | 76.41 | 76.41 | qfq | 3,644,282 | 278,000,899 | -1.02% |
| 2025-07-29 | 75.85 | 78.74 | 75.01 | 77.20 | 77.20 | qfq | 3,513,543 | 271,438,891 | 1.91% |
| 2025-07-28 | 72.50 | 76.60 | 71.78 | 75.75 | 75.75 | qfq | 3,521,329 | 262,056,589 | 4.53% |
| 2025-07-25 | 74.02 | 76.22 | 71.61 | 72.47 | 72.47 | qfq | 3,845,731 | 280,656,779 | -2.20% |
| 2025-07-24 | 71.00 | 78.26 | 70.00 | 74.10 | 74.10 | qfq | 6,381,983 | 476,284,625 | 5.86% |
| 2025-07-23 | 68.66 | 70.15 | 68.30 | 70.00 | 70.00 | qfq | 3,440,035 | 238,303,913 | 0.44% |
| 2025-07-22 | 67.14 | 71.28 | 66.20 | 69.69 | 69.69 | qfq | 6,837,957 | 474,498,431 | 2.95% |
| 2025-07-21 | 68.20 | 68.31 | 66.03 | 67.69 | 67.69 | qfq | 3,699,540 | 249,093,234 | -0.38% |
| 2025-07-18 | 67.01 | 68.18 | 65.47 | 67.95 | 67.95 | qfq | 3,869,267 | 259,111,117 | 1.65% |
| 2025-07-17 | 65.05 | 67.01 | 64.75 | 66.85 | 66.85 | qfq | 3,933,187 | 260,008,777 | 2.81% |
| 2025-07-16 | 65.82 | 66.11 | 64.62 | 65.02 | 65.02 | qfq | 2,626,633 | 171,305,431 | -1.38% |
| 2025-07-15 | 64.50 | 66.86 | 64.42 | 65.93 | 65.93 | qfq | 3,498,380 | 230,168,593 | 1.59% |
| 2025-07-14 | 64.20 | 65.60 | 63.58 | 64.90 | 64.90 | qfq | 2,968,754 | 192,047,721 | 1.72% |
| 2025-07-11 | 63.35 | 64.27 | 62.44 | 63.80 | 63.80 | qfq | 2,751,805 | 174,146,516 | 1.08% |
| 2025-07-10 | 64.25 | 65.00 | 63.01 | 63.12 | 63.12 | qfq | 2,622,286 | 167,242,765 | -1.68% |
| 2025-07-09 | 64.70 | 65.45 | 62.99 | 64.20 | 64.20 | qfq | 2,772,122 | 178,183,455 | -1.02% |
| 2025-07-08 | 64.11 | 66.46 | 63.58 | 64.86 | 64.86 | qfq | 3,759,832 | 244,431,151 | 0.23% |
| 2025-07-07 | 65.30 | 69.45 | 64.27 | 64.71 | 64.71 | qfq | 5,629,871 | 373,166,568 | -1.66% |
| 2025-07-04 | 64.58 | 66.50 | 64.30 | 65.80 | 65.80 | qfq | 4,668,473 | 304,980,521 | 1.92% |
| 2025-07-03 | 62.48 | 66.96 | 59.60 | 64.56 | 64.56 | qfq | 6,429,430 | 403,423,802 | 9.54% |
| 2025-07-02 | 60.71 | 61.57 | 58.60 | 58.94 | 58.94 | qfq | 2,697,832 | 160,555,420 | -3.74% |
| 2025-07-01 | 60.70 | 61.61 | 59.73 | 61.23 | 61.23 | qfq | 3,274,599 | 199,005,691 | 2.39% |
| 2025-06-30 | 59.26 | 60.35 | 58.72 | 59.80 | 59.80 | qfq | 2,168,709 | 129,103,147 | 0.49% |
| 2025-06-27 | 59.99 | 61.31 | 59.07 | 59.51 | 59.51 | qfq | 2,136,052 | 128,530,609 | -0.40% |
| 2025-06-26 | 59.90 | 60.75 | 58.01 | 59.75 | 59.75 | qfq | 3,688,716 | 218,725,378 | -2.21% |
| 2025-06-25 | 62.20 | 63.60 | 59.85 | 61.10 | 61.10 | qfq | 3,800,123 | 232,737,688 | -2.38% |
| 2025-06-24 | 62.48 | 64.00 | 61.94 | 62.59 | 62.59 | qfq | 2,458,010 | 154,325,565 | 0.34% |
| 2025-06-23 | 60.81 | 63.30 | 59.99 | 62.38 | 62.38 | qfq | 2,715,373 | 167,408,051 | 2.51% |
| 2025-06-20 | 61.09 | 61.81 | 60.20 | 60.85 | 60.85 | qfq | 1,920,766 | 117,106,153 | -0.39% |
| 2025-06-19 | 60.50 | 61.83 | 59.49 | 61.09 | 61.09 | qfq | 2,380,809 | 144,408,640 | 0.33% |
| 2025-06-18 | 60.09 | 61.69 | 59.62 | 60.89 | 60.89 | qfq | 2,963,195 | 179,239,935 | 0.50% |
| 2025-06-17 | 64.25 | 65.00 | 60.00 | 60.59 | 60.59 | qfq | 5,297,267 | 326,138,211 | -5.70% |
| 2025-06-16 | 64.00 | 65.12 | 62.13 | 64.25 | 64.25 | qfq | 3,305,684 | 210,313,328 | 0.25% |
| 2025-06-13 | 66.02 | 66.53 | 63.00 | 64.09 | 64.09 | qfq | 4,397,757 | 282,493,351 | -3.38% |
| 2025-06-12 | 62.28 | 67.01 | 62.28 | 66.33 | 66.33 | qfq | 4,377,814 | 282,624,683 | 5.96% |
| 2025-06-11 | 63.54 | 63.75 | 62.00 | 62.60 | 62.60 | qfq | 3,087,684 | 193,457,042 | -1.54% |
| 2025-06-10 | 64.20 | 64.73 | 62.18 | 63.58 | 63.58 | qfq | 3,708,906 | 234,513,277 | -0.69% |
| 2025-06-09 | 60.35 | 65.60 | 59.66 | 64.02 | 64.02 | qfq | 5,749,708 | 364,493,303 | 6.17% |
| 2025-06-06 | 58.69 | 60.40 | 58.28 | 60.30 | 60.30 | qfq | 4,073,361 | 241,618,530 | 2.60% |
| 2025-06-05 | 60.80 | 61.30 | 58.42 | 58.77 | 58.77 | qfq | 4,064,186 | 240,225,585 | -3.18% |
| 2025-06-04 | 59.79 | 62.88 | 59.79 | 60.70 | 60.70 | qfq | 4,347,719 | 266,624,147 | 0.93% |
| 2025-06-03 | 59.13 | 61.66 | 58.65 | 60.14 | 60.14 | qfq | 5,574,944 | 334,607,259 | -0.27% |
| 2025-05-30 | 60.99 | 61.68 | 59.52 | 60.30 | 60.30 | qfq | 5,000,661 | 302,507,089 | -1.15% |
| 2025-05-29 | 55.95 | 61.99 | 55.03 | 61.00 | 61.00 | qfq | 8,132,698 | 479,839,402 | 9.75% |
| 2025-05-28 | 56.75 | 56.86 | 55.22 | 55.58 | 55.58 | qfq | 1,663,859 | 92,706,308 | -1.09% |
| 2025-05-27 | 54.70 | 57.28 | 54.60 | 56.19 | 56.19 | qfq | 3,645,120 | 205,549,988 | 2.89% |
| 2025-05-26 | 55.40 | 57.95 | 54.50 | 54.61 | 54.61 | qfq | 3,694,938 | 207,356,194 | -0.20% |
| 2025-05-23 | 56.00 | 56.48 | 54.65 | 54.72 | 54.72 | qfq | 3,163,781 | 174,649,022 | -1.94% |
| 2025-05-22 | 56.55 | 56.84 | 54.89 | 55.80 | 55.80 | qfq | 3,009,948 | 167,952,623 | -1.54% |
| 2025-05-21 | 56.90 | 57.76 | 55.89 | 56.67 | 56.67 | qfq | 3,061,807 | 174,047,947 | -1.49% |
| 2025-05-20 | 57.00 | 58.09 | 56.33 | 57.53 | 57.53 | qfq | 3,808,601 | 218,780,413 | 1.91% |
| 2025-05-19 | 56.34 | 58.27 | 55.65 | 56.45 | 56.45 | qfq | 2,824,962 | 161,187,671 | 0.20% |
| 2025-05-16 | 55.03 | 57.03 | 54.03 | 56.34 | 56.34 | qfq | 2,681,344 | 150,359,543 | 2.44% |
| 2025-05-15 | 54.23 | 55.12 | 53.41 | 55.00 | 55.00 | qfq | 2,108,343 | 114,508,541 | 1.31% |
| 2025-05-14 | 54.40 | 55.02 | 53.93 | 54.29 | 54.29 | qfq | 2,065,908 | 112,471,272 | -0.22% |
| 2025-05-13 | 53.65 | 54.88 | 52.73 | 54.41 | 54.41 | qfq | 4,020,681 | 217,550,684 | 4.17% |
| 2025-05-12 | 55.00 | 55.00 | 51.58 | 52.23 | 52.23 | qfq | 6,243,789 | 329,901,468 | -7.36% |
| 2025-05-09 | 54.28 | 56.84 | 54.01 | 56.38 | 56.38 | qfq | 4,329,052 | 240,745,372 | 4.43% |
| 2025-05-08 | 53.42 | 54.63 | 53.35 | 53.99 | 53.99 | qfq | 2,849,469 | 153,670,475 | 0.50% |
| 2025-05-07 | 56.63 | 57.89 | 53.10 | 53.72 | 53.72 | qfq | 7,022,771 | 384,747,499 | -5.62% |
| 2025-05-06 | 58.50 | 59.65 | 56.70 | 56.92 | 56.92 | qfq | 3,801,816 | 218,645,203 | -1.71% |
| 2025-04-30 | 57.50 | 58.64 | 56.39 | 57.91 | 57.91 | qfq | 4,060,738 | 234,511,556 | 0.38% |
| 2025-04-29 | 56.90 | 58.10 | 56.66 | 57.69 | 57.69 | qfq | 3,333,603 | 191,393,247 | 0.45% |
| 2025-04-28 | 55.00 | 57.81 | 54.01 | 57.43 | 57.43 | qfq | 3,989,728 | 224,744,740 | 1.47% |
| 2025-04-25 | 57.41 | 57.95 | 55.61 | 56.60 | 56.60 | qfq | 4,130,073 | 233,479,459 | -1.36% |
| 2025-04-24 | 56.84 | 59.50 | 56.61 | 57.38 | 57.38 | qfq | 4,662,958 | 269,888,758 | 0.88% |
| 2025-04-23 | 58.76 | 59.71 | 56.76 | 56.88 | 56.88 | qfq | 4,661,045 | 270,681,919 | -3.18% |
| 2025-04-22 | 58.00 | 59.64 | 57.63 | 58.75 | 58.75 | qfq | 5,166,099 | 304,040,683 | -0.09% |
| 2025-04-21 | 49.08 | 58.80 | 48.90 | 58.80 | 58.80 | qfq | 7,426,482 | 406,894,023 | 20.00% |
| 2025-04-18 | 48.18 | 49.36 | 47.90 | 49.00 | 49.00 | qfq | 2,038,679 | 99,308,336 | 2.04% |
| 2025-04-17 | 47.60 | 49.66 | 47.22 | 48.02 | 48.02 | qfq | 2,542,333 | 123,771,871 | 0.88% |
| 2025-04-16 | 49.20 | 49.52 | 47.10 | 47.60 | 47.60 | qfq | 4,611,757 | 220,997,918 | -4.44% |
| 2025-04-15 | 50.03 | 50.98 | 48.75 | 49.81 | 49.81 | qfq | 2,932,524 | 145,552,793 | -1.01% |
| 2025-04-14 | 51.00 | 51.30 | 49.70 | 50.32 | 50.32 | qfq | 3,290,180 | 166,379,116 | 0.00% |
| 2025-04-11 | 48.66 | 51.15 | 48.01 | 50.32 | 50.32 | qfq | 4,800,988 | 240,475,887 | 3.39% |
| 2025-04-10 | 48.91 | 50.56 | 47.52 | 48.67 | 48.67 | qfq | 7,121,619 | 348,561,503 | 2.90% |
| 2025-04-09 | 45.68 | 48.26 | 43.12 | 47.30 | 47.30 | qfq | 5,614,898 | 259,283,802 | 1.48% |
| 2025-04-08 | 45.10 | 47.60 | 45.05 | 46.61 | 46.61 | qfq | 5,995,213 | 277,993,254 | 3.72% |
| 2025-04-07 | 48.21 | 50.97 | 42.40 | 44.94 | 44.94 | qfq | 8,429,525 | 397,552,249 | -13.63% |
| 2025-04-03 | 52.54 | 53.95 | 51.70 | 52.03 | 52.03 | qfq | 5,345,973 | 280,870,653 | -1.87% |
| 2025-04-02 | 51.10 | 54.66 | 51.01 | 53.02 | 53.02 | qfq | 5,568,329 | 297,509,731 | 2.18% |
| 2025-04-01 | 48.85 | 52.21 | 48.59 | 51.89 | 51.89 | qfq | 7,540,214 | 384,601,502 | 5.90% |
| 2025-03-31 | 49.92 | 50.18 | 48.22 | 49.00 | 49.00 | qfq | 2,869,594 | 140,874,697 | -1.84% |
| 2025-03-28 | 49.18 | 52.00 | 48.77 | 49.92 | 49.92 | qfq | 4,866,751 | 245,628,364 | 1.96% |
| 2025-03-27 | 45.92 | 50.00 | 45.10 | 48.96 | 48.96 | qfq | 5,518,984 | 267,617,559 | 7.06% |
| 2025-03-26 | 45.99 | 46.93 | 45.61 | 45.73 | 45.73 | qfq | 1,090,929 | 50,213,799 | -1.36% |
| 2025-03-25 | 46.41 | 47.60 | 45.95 | 46.36 | 46.36 | qfq | 2,240,952 | 104,869,498 | -0.71% |
| 2025-03-24 | 47.17 | 48.59 | 46.33 | 46.69 | 46.69 | qfq | 2,295,352 | 108,650,554 | -0.13% |
| 2025-03-21 | 48.80 | 49.48 | 46.41 | 46.75 | 46.75 | qfq | 2,475,979 | 117,877,707 | -4.59% |
| 2025-03-20 | 47.75 | 49.16 | 47.43 | 49.00 | 49.00 | qfq | 3,125,289 | 151,745,933 | 2.94% |
| 2025-03-19 | 47.04 | 48.50 | 46.72 | 47.60 | 47.60 | qfq | 1,893,637 | 90,031,595 | 1.17% |
| 2025-03-18 | 45.67 | 47.78 | 45.06 | 47.05 | 47.05 | qfq | 3,125,128 | 147,281,964 | 3.75% |
| 2025-03-17 | 45.12 | 46.10 | 44.53 | 45.35 | 45.35 | qfq | 1,612,490 | 73,155,831 | 0.55% |
| 2025-03-14 | 45.11 | 45.66 | 44.65 | 45.10 | 45.10 | qfq | 2,256,217 | 101,846,616 | -0.42% |
| 2025-03-13 | 45.59 | 45.80 | 44.93 | 45.29 | 45.29 | qfq | 1,525,975 | 69,143,532 | -0.66% |
| 2025-03-12 | 47.32 | 47.45 | 45.45 | 45.59 | 45.59 | qfq | 2,137,397 | 98,664,660 | -3.51% |
| 2025-03-11 | 46.80 | 47.58 | 46.53 | 47.25 | 47.25 | qfq | 1,088,763 | 51,274,648 | 0.15% |
| 2025-03-10 | 48.67 | 48.68 | 46.07 | 47.18 | 47.18 | qfq | 2,762,649 | 129,758,363 | -2.06% |
| 2025-03-07 | 48.23 | 48.48 | 47.36 | 48.17 | 48.17 | qfq | 2,036,973 | 97,820,313 | 0.25% |
| 2025-03-06 | 47.18 | 48.20 | 46.68 | 48.05 | 48.05 | qfq | 2,393,446 | 114,010,803 | 2.56% |
| 2025-03-05 | 47.05 | 47.85 | 46.21 | 46.85 | 46.85 | qfq | 2,205,279 | 103,459,789 | -0.55% |
| 2025-03-04 | 46.60 | 47.58 | 46.37 | 47.11 | 47.11 | qfq | 2,273,131 | 107,046,071 | -0.78% |
| 2025-03-03 | 47.51 | 49.80 | 47.26 | 47.48 | 47.48 | qfq | 3,657,588 | 176,612,933 | -1.19% |
| 2025-02-28 | 48.08 | 50.38 | 47.45 | 48.05 | 48.05 | qfq | 4,231,032 | 206,285,408 | -0.41% |
| 2025-02-27 | 48.41 | 48.71 | 47.29 | 48.25 | 48.25 | qfq | 2,658,476 | 127,501,872 | -0.94% |
| 2025-02-26 | 46.60 | 48.95 | 46.08 | 48.71 | 48.71 | qfq | 3,264,795 | 156,287,557 | 4.42% |
| 2025-02-25 | 46.50 | 47.74 | 46.34 | 46.65 | 46.65 | qfq | 2,476,729 | 116,245,393 | -0.04% |
| 2025-02-24 | 46.84 | 47.30 | 46.00 | 46.67 | 46.67 | qfq | 2,846,116 | 132,613,316 | 1.13% |
| 2025-02-21 | 45.00 | 48.08 | 44.80 | 46.15 | 46.15 | qfq | 5,499,897 | 255,273,517 | 3.41% |
| 2025-02-20 | 42.60 | 45.89 | 42.60 | 44.63 | 44.63 | qfq | 3,536,430 | 157,969,338 | 4.20% |
| 2025-02-19 | 42.10 | 43.24 | 42.09 | 42.83 | 42.83 | qfq | 1,797,032 | 76,882,953 | 1.06% |
| 2025-02-18 | 41.08 | 43.20 | 40.72 | 42.38 | 42.38 | qfq | 2,943,505 | 124,499,573 | 2.99% |
| 2025-02-17 | 42.75 | 42.99 | 40.68 | 41.15 | 41.15 | qfq | 2,982,498 | 123,510,502 | -2.86% |
| 2025-02-14 | 41.12 | 42.68 | 41.12 | 42.36 | 42.36 | qfq | 2,282,065 | 96,421,647 | 2.62% |
| 2025-02-13 | 41.63 | 41.94 | 41.18 | 41.28 | 41.28 | qfq | 1,226,695 | 50,864,913 | -0.77% |
| 2025-02-12 | 41.30 | 42.18 | 41.30 | 41.60 | 41.60 | qfq | 1,492,614 | 62,219,743 | 0.48% |
| 2025-02-11 | 43.10 | 43.23 | 41.38 | 41.40 | 41.40 | qfq | 2,439,924 | 102,282,144 | -3.61% |
| 2025-02-10 | 42.06 | 43.92 | 42.06 | 42.95 | 42.95 | qfq | 3,160,796 | 136,636,924 | 2.87% |
| 2025-02-07 | 40.96 | 42.70 | 40.67 | 41.75 | 41.75 | qfq | 2,512,752 | 105,493,303 | 1.11% |
| 2025-02-06 | 42.03 | 42.32 | 40.86 | 41.29 | 41.29 | qfq | 2,411,364 | 99,476,840 | -2.39% |
| 2025-02-05 | 41.54 | 42.78 | 41.42 | 42.30 | 42.30 | qfq | 1,597,606 | 67,619,723 | 1.71% |
| 2025-01-27 | 41.99 | 42.29 | 40.88 | 41.59 | 41.59 | qfq | 1,032,281 | 42,926,630 | -0.05% |
| 2025-01-24 | 41.54 | 42.50 | 41.31 | 41.61 | 41.61 | qfq | 1,335,834 | 55,892,450 | 0.17% |
| 2025-01-23 | 42.06 | 42.71 | 41.36 | 41.54 | 41.54 | qfq | 1,450,253 | 61,008,247 | -0.36% |
| 2025-01-22 | 41.19 | 42.00 | 40.63 | 41.69 | 41.69 | qfq | 989,320 | 40,831,720 | 1.21% |
| 2025-01-21 | 42.19 | 42.71 | 40.51 | 41.19 | 41.19 | qfq | 2,297,102 | 94,493,155 | -2.56% |
| 2025-01-20 | 42.16 | 43.84 | 42.14 | 42.27 | 42.27 | qfq | 1,813,088 | 77,966,745 | 0.26% |
| 2025-01-17 | 41.19 | 42.66 | 40.66 | 42.16 | 42.16 | qfq | 1,566,713 | 65,252,345 | 2.31% |
| 2025-01-16 | 41.01 | 41.77 | 40.93 | 41.21 | 41.21 | qfq | 1,058,664 | 43,781,047 | 0.49% |
| 2025-01-15 | 41.66 | 41.81 | 40.70 | 41.01 | 41.01 | qfq | 1,313,257 | 54,050,734 | -2.05% |
| 2025-01-14 | 39.94 | 41.97 | 39.58 | 41.87 | 41.87 | qfq | 2,742,476 | 112,912,791 | 4.83% |
| 2025-01-13 | 39.10 | 39.94 | 38.55 | 39.94 | 39.94 | qfq | 1,394,091 | 54,922,683 | 2.67% |
| 2025-01-10 | 39.57 | 40.40 | 38.74 | 38.90 | 38.90 | qfq | 1,535,139 | 60,905,805 | -1.77% |
| 2025-01-09 | 38.22 | 40.43 | 37.88 | 39.60 | 39.60 | qfq | 3,001,118 | 119,185,641 | 3.64% |
| 2025-01-08 | 37.80 | 40.20 | 37.73 | 38.21 | 38.21 | qfq | 3,139,217 | 121,928,157 | 1.27% |
| 2025-01-07 | 38.73 | 39.21 | 37.58 | 37.73 | 37.73 | qfq | 1,886,511 | 71,870,401 | -2.83% |
| 2025-01-06 | 39.88 | 40.30 | 38.15 | 38.83 | 38.83 | qfq | 2,255,004 | 87,914,604 | -2.93% |
| 2025-01-03 | 41.14 | 41.77 | 39.15 | 40.00 | 40.00 | qfq | 2,717,860 | 109,489,346 | -2.82% |
| 2025-01-02 | 41.41 | 42.00 | 40.12 | 41.16 | 41.16 | qfq | 2,353,550 | 96,653,563 | -0.75% |
| 2024-12-31 | 42.38 | 42.56 | 41.40 | 41.47 | 41.47 | qfq | 1,435,380 | 60,116,318 | -2.01% |
| 2024-12-30 | 42.50 | 43.50 | 41.80 | 42.32 | 42.32 | qfq | 1,932,504 | 82,395,757 | -1.08% |
| 2024-12-27 | 42.00 | 43.50 | 41.50 | 42.78 | 42.78 | qfq | 1,719,960 | 73,578,419 | 1.74% |
| 2024-12-26 | 42.22 | 42.50 | 41.11 | 42.05 | 42.05 | qfq | 1,539,474 | 64,386,618 | -0.26% |
| 2024-12-25 | 42.75 | 43.17 | 41.80 | 42.16 | 42.16 | qfq | 1,658,049 | 70,502,027 | -1.26% |
| 2024-12-24 | 42.34 | 42.97 | 41.85 | 42.70 | 42.70 | qfq | 1,861,781 | 78,872,180 | 0.87% |
| 2024-12-23 | 42.55 | 43.15 | 41.61 | 42.33 | 42.33 | qfq | 2,133,320 | 90,284,260 | -1.17% |
| 2024-12-20 | 42.81 | 43.47 | 42.50 | 42.83 | 42.83 | qfq | 1,884,736 | 80,787,870 | 0.05% |
| 2024-12-19 | 44.10 | 44.25 | 42.40 | 42.81 | 42.81 | qfq | 2,748,121 | 118,385,258 | -3.25% |
| 2024-12-18 | 44.87 | 45.00 | 44.20 | 44.25 | 44.25 | qfq | 1,097,060 | 48,893,946 | -0.76% |
| 2024-12-17 | 45.25 | 45.50 | 44.21 | 44.59 | 44.59 | qfq | 1,919,537 | 85,815,067 | -1.59% |
| 2024-12-16 | 45.81 | 46.20 | 44.83 | 45.31 | 45.31 | qfq | 2,879,114 | 130,363,895 | -1.07% |
| 2024-12-13 | 46.51 | 47.58 | 45.70 | 45.80 | 45.80 | qfq | 3,626,773 | 168,799,348 | -1.76% |
| 2024-12-12 | 46.86 | 47.81 | 46.50 | 46.62 | 46.62 | qfq | 2,246,452 | 105,667,739 | -0.36% |
| 2024-12-11 | 47.62 | 48.33 | 46.77 | 46.79 | 46.79 | qfq | 2,495,720 | 117,772,975 | -1.99% |
| 2024-12-10 | 49.26 | 49.74 | 47.51 | 47.74 | 47.74 | qfq | 2,382,074 | 116,238,560 | -0.40% |
| 2024-12-09 | 48.30 | 48.80 | 47.28 | 47.93 | 47.93 | qfq | 1,767,319 | 84,641,338 | -0.56% |
| 2024-12-06 | 47.59 | 48.72 | 47.30 | 48.20 | 48.20 | qfq | 1,700,927 | 81,791,387 | 0.77% |
| 2024-12-05 | 46.60 | 47.89 | 46.34 | 47.83 | 47.83 | qfq | 2,742,421 | 129,957,272 | 2.64% |
| 2024-12-04 | 48.63 | 49.26 | 46.20 | 46.60 | 46.60 | qfq | 3,428,609 | 162,447,143 | -4.12% |
| 2024-12-03 | 49.30 | 49.44 | 47.93 | 48.60 | 48.60 | qfq | 2,369,211 | 115,362,347 | -0.49% |
| 2024-12-02 | 48.50 | 49.49 | 48.25 | 48.84 | 48.84 | qfq | 3,243,969 | 158,624,695 | 1.01% |
| 2024-11-29 | 47.86 | 50.45 | 47.70 | 48.35 | 48.35 | qfq | 5,139,948 | 252,038,478 | 1.28% |
| 2024-11-28 | 48.60 | 49.86 | 47.30 | 47.74 | 47.74 | qfq | 3,290,107 | 159,111,248 | -1.32% |
| 2024-11-27 | 47.00 | 48.46 | 46.39 | 48.38 | 48.38 | qfq | 4,545,417 | 216,398,181 | 4.33% |
| 2024-11-26 | 46.08 | 47.94 | 45.81 | 46.37 | 46.37 | qfq | 2,760,754 | 129,616,359 | 0.63% |
| 2024-11-25 | 45.41 | 47.16 | 45.09 | 46.08 | 46.08 | qfq | 2,095,997 | 96,401,945 | 2.17% |
| 2024-11-22 | 48.36 | 48.36 | 45.10 | 45.10 | 45.10 | qfq | 2,567,732 | 119,443,582 | -5.87% |
| 2024-11-21 | 47.00 | 49.24 | 46.39 | 47.91 | 47.91 | qfq | 4,843,824 | 233,243,541 | 2.68% |
| 2024-11-20 | 43.77 | 47.96 | 43.18 | 46.66 | 46.66 | qfq | 5,666,412 | 263,928,880 | 6.68% |
| 2024-11-19 | 43.16 | 43.94 | 42.51 | 43.74 | 43.74 | qfq | 1,620,743 | 70,126,749 | 1.74% |
| 2024-11-18 | 44.70 | 44.80 | 42.79 | 42.99 | 42.99 | qfq | 3,496,615 | 152,833,559 | -3.85% |
| 2024-11-15 | 45.02 | 46.28 | 44.38 | 44.71 | 44.71 | qfq | 2,643,257 | 119,102,390 | -1.39% |
| 2024-11-14 | 46.25 | 46.90 | 45.31 | 45.34 | 45.34 | qfq | 2,141,042 | 98,526,765 | -1.82% |
| 2024-11-13 | 47.68 | 48.12 | 45.35 | 46.18 | 46.18 | qfq | 3,200,986 | 148,153,164 | -3.27% |
| 2024-11-12 | 47.60 | 49.94 | 46.80 | 47.74 | 47.74 | qfq | 6,242,041 | 303,554,283 | 0.89% |
| 2024-11-11 | 47.68 | 49.00 | 46.90 | 47.32 | 47.32 | qfq | 5,695,566 | 272,573,478 | 0.94% |
| 2024-11-08 | 48.38 | 48.39 | 46.79 | 46.88 | 46.88 | qfq | 3,242,033 | 153,591,334 | -1.62% |
| 2024-11-07 | 47.00 | 48.03 | 46.11 | 47.65 | 47.65 | qfq | 2,757,189 | 129,746,881 | 0.32% |
| 2024-11-06 | 48.35 | 48.35 | 47.00 | 47.50 | 47.50 | qfq | 2,860,239 | 136,234,016 | -1.17% |
| 2024-11-05 | 47.05 | 48.99 | 46.24 | 48.06 | 48.06 | qfq | 3,975,372 | 190,446,305 | 2.04% |
| 2024-11-04 | 49.00 | 49.00 | 46.30 | 47.10 | 47.10 | qfq | 3,309,703 | 156,431,871 | -2.16% |
| 2024-11-01 | 44.25 | 48.80 | 43.81 | 48.14 | 48.14 | qfq | 6,452,131 | 305,305,573 | 8.55% |
| 2024-10-31 | 43.06 | 46.08 | 43.06 | 44.35 | 44.35 | qfq | 3,039,461 | 135,685,590 | -1.79% |
| 2024-10-30 | 44.96 | 45.77 | 43.37 | 45.16 | 45.16 | qfq | 1,962,960 | 87,587,001 | 0.58% |
| 2024-10-29 | 46.00 | 46.27 | 44.10 | 44.90 | 44.90 | qfq | 3,493,606 | 156,832,079 | -2.79% |
| 2024-10-28 | 45.96 | 47.59 | 45.65 | 46.19 | 46.19 | qfq | 2,678,678 | 124,547,388 | 0.41% |
| 2024-10-25 | 44.28 | 46.20 | 43.58 | 46.00 | 46.00 | qfq | 3,065,369 | 138,947,634 | 3.70% |
| 2024-10-24 | 44.00 | 45.08 | 43.81 | 44.36 | 44.36 | qfq | 2,335,439 | 103,762,060 | 0.54% |
| 2024-10-23 | 43.66 | 44.28 | 43.08 | 44.12 | 44.12 | qfq | 2,680,364 | 117,263,185 | 0.36% |
| 2024-10-22 | 43.00 | 44.38 | 42.60 | 43.96 | 43.96 | qfq | 2,770,026 | 121,018,968 | 1.17% |
| 2024-10-21 | 45.03 | 45.16 | 43.11 | 43.45 | 43.45 | qfq | 2,683,839 | 117,526,976 | -1.25% |
| 2024-10-18 | 41.01 | 45.99 | 41.01 | 44.00 | 44.00 | qfq | 4,636,790 | 204,113,979 | 5.77% |
| 2024-10-17 | 41.71 | 42.83 | 41.50 | 41.60 | 41.60 | qfq | 1,710,969 | 71,845,027 | 0.63% |
| 2024-10-16 | 41.70 | 42.64 | 41.03 | 41.34 | 41.34 | qfq | 1,559,390 | 65,018,174 | -1.57% |
| 2024-10-15 | 43.94 | 44.29 | 41.94 | 42.00 | 42.00 | qfq | 2,676,883 | 115,639,951 | -5.04% |
| 2024-10-14 | 42.50 | 45.13 | 40.00 | 44.23 | 44.23 | qfq | 4,007,423 | 170,391,013 | 6.58% |
| 2024-10-11 | 43.70 | 44.05 | 41.02 | 41.50 | 41.50 | qfq | 3,118,792 | 131,821,050 | -5.03% |
| 2024-10-10 | 45.00 | 46.10 | 43.52 | 43.70 | 43.70 | qfq | 3,764,594 | 168,151,736 | -1.42% |
| 2024-10-09 | 46.75 | 48.55 | 43.45 | 44.33 | 44.33 | qfq | 6,231,730 | 288,855,209 | -7.65% |
| 2024-10-08 | 50.55 | 51.15 | 45.81 | 48.00 | 48.00 | qfq | 6,907,370 | 331,252,399 | 9.54% |
| 2024-09-30 | 39.81 | 44.06 | 39.81 | 43.82 | 43.82 | qfq | 5,821,611 | 247,110,436 | 15.90% |
| 2024-09-27 | 36.10 | 39.49 | 35.70 | 37.81 | 37.81 | qfq | 2,853,980 | 106,822,938 | 6.57% |
| 2024-09-26 | 34.50 | 35.48 | 32.72 | 35.48 | 35.48 | qfq | 3,370,998 | 114,746,436 | 3.08% |
| 2024-09-25 | 34.78 | 35.58 | 34.35 | 34.42 | 34.42 | qfq | 1,758,878 | 61,594,379 | 0.12% |
| 2024-09-24 | 33.99 | 34.78 | 32.89 | 34.38 | 34.38 | qfq | 2,596,844 | 87,962,424 | 2.38% |
| 2024-09-23 | 33.72 | 34.21 | 33.08 | 33.58 | 33.58 | qfq | 1,927,528 | 65,060,412 | 0.69% |
| 2024-09-20 | 35.81 | 35.83 | 33.01 | 33.35 | 33.35 | qfq | 2,990,159 | 101,528,828 | -7.34% |
| 2024-09-19 | 37.32 | 37.35 | 35.72 | 35.99 | 35.99 | qfq | 1,655,953 | 60,200,150 | -1.83% |
| 2024-09-18 | 36.20 | 37.05 | 35.95 | 36.66 | 36.66 | qfq | 1,372,878 | 50,142,474 | 1.50% |
| 2024-09-13 | 35.44 | 36.67 | 35.00 | 36.12 | 36.12 | qfq | 2,091,140 | 75,131,120 | 1.95% |
| 2024-09-12 | 36.06 | 37.37 | 35.36 | 35.43 | 35.43 | qfq | 2,662,488 | 96,724,122 | -1.17% |
| 2024-09-11 | 34.60 | 35.98 | 34.40 | 35.85 | 35.85 | qfq | 2,498,260 | 88,823,615 | 3.17% |
| 2024-09-10 | 35.46 | 35.50 | 33.80 | 34.75 | 34.75 | qfq | 1,870,602 | 64,493,181 | -1.31% |
| 2024-09-09 | 35.76 | 36.55 | 35.01 | 35.21 | 35.21 | qfq | 1,412,615 | 50,454,081 | -1.59% |
| 2024-09-06 | 37.65 | 37.79 | 35.52 | 35.78 | 35.78 | qfq | 1,956,102 | 71,191,445 | -4.82% |
| 2024-09-05 | 37.58 | 38.20 | 37.28 | 37.59 | 37.59 | qfq | 942,487 | 35,536,959 | 0.03% |
| 2024-09-04 | 37.41 | 38.03 | 37.17 | 37.58 | 37.58 | qfq | 1,014,695 | 38,156,745 | 0.11% |
| 2024-09-03 | 37.50 | 38.15 | 37.10 | 37.54 | 37.54 | qfq | 1,019,986 | 38,449,456 | 0.11% |
| 2024-09-02 | 38.29 | 38.49 | 37.03 | 37.50 | 37.50 | qfq | 1,967,811 | 74,212,780 | -0.40% |
| 2024-08-30 | 36.97 | 38.88 | 36.87 | 37.65 | 37.65 | qfq | 2,020,948 | 76,973,292 | 2.78% |
| 2024-08-29 | 35.70 | 36.80 | 35.40 | 36.63 | 36.63 | qfq | 1,820,655 | 65,675,910 | 1.72% |
| 2024-08-28 | 35.20 | 36.29 | 35.20 | 36.01 | 36.01 | qfq | 781,831 | 28,048,352 | 1.12% |
| 2024-08-27 | 35.05 | 35.96 | 34.73 | 35.61 | 35.61 | qfq | 1,066,155 | 37,807,602 | 0.31% |
| 2024-08-26 | 37.33 | 37.33 | 34.91 | 35.50 | 35.50 | qfq | 3,576,416 | 127,543,051 | -4.90% |
| 2024-08-23 | 36.68 | 37.88 | 36.01 | 37.33 | 37.33 | qfq | 1,386,675 | 51,384,479 | 0.35% |
| 2024-08-22 | 37.48 | 37.95 | 36.69 | 37.20 | 37.20 | qfq | 1,199,407 | 44,518,207 | -0.29% |
| 2024-08-21 | 37.04 | 38.28 | 37.01 | 37.31 | 37.31 | qfq | 841,922 | 31,633,769 | -0.51% |
| 2024-08-20 | 38.30 | 38.30 | 36.79 | 37.50 | 37.50 | qfq | 1,508,307 | 56,303,039 | -1.99% |
| 2024-08-19 | 38.68 | 39.00 | 38.19 | 38.26 | 38.26 | qfq | 928,844 | 35,745,176 | -1.14% |
| 2024-08-16 | 38.51 | 39.40 | 38.32 | 38.70 | 38.70 | qfq | 833,102 | 32,367,653 | -0.26% |
| 2024-08-15 | 38.08 | 40.00 | 37.74 | 38.80 | 38.80 | qfq | 1,656,932 | 64,546,659 | 2.05% |
| 2024-08-14 | 38.80 | 38.82 | 38.01 | 38.02 | 38.02 | qfq | 594,737 | 22,803,613 | -1.81% |
| 2024-08-13 | 38.50 | 38.96 | 37.95 | 38.72 | 38.72 | qfq | 759,668 | 29,058,124 | 0.47% |
| 2024-08-12 | 38.75 | 39.22 | 37.73 | 38.54 | 38.54 | qfq | 1,211,965 | 46,597,025 | -0.49% |
| 2024-08-09 | 39.96 | 40.48 | 38.58 | 38.73 | 38.73 | qfq | 1,298,475 | 50,933,700 | -2.83% |
| 2024-08-08 | 39.67 | 40.50 | 39.60 | 39.86 | 39.86 | qfq | 997,217 | 39,911,770 | -0.82% |
| 2024-08-07 | 40.06 | 40.99 | 39.40 | 40.19 | 40.19 | qfq | 1,418,526 | 56,918,477 | -0.86% |
| 2024-08-06 | 39.97 | 41.97 | 39.67 | 40.54 | 40.54 | qfq | 2,379,439 | 96,761,761 | 3.10% |
| 2024-08-05 | 39.36 | 41.60 | 39.22 | 39.32 | 39.32 | qfq | 1,717,452 | 69,416,532 | -1.33% |
| 2024-08-02 | 38.88 | 41.16 | 38.80 | 39.85 | 39.85 | qfq | 1,798,869 | 72,388,102 | 1.30% |
| 2024-08-01 | 39.73 | 40.43 | 38.60 | 39.34 | 39.34 | qfq | 1,229,733 | 48,371,430 | -0.41% |
| 2024-07-31 | 36.30 | 39.80 | 36.27 | 39.50 | 39.50 | qfq | 2,463,663 | 95,559,050 | 8.64% |
| 2024-07-30 | 36.37 | 36.48 | 35.71 | 36.36 | 36.36 | qfq | 657,628 | 23,772,309 | 0.39% |
| 2024-07-29 | 37.17 | 37.40 | 35.68 | 36.22 | 36.22 | qfq | 990,920 | 35,960,602 | -1.84% |
| 2024-07-26 | 37.39 | 37.60 | 35.68 | 36.90 | 36.90 | qfq | 1,270,955 | 46,627,833 | -1.31% |
| 2024-07-25 | 37.18 | 37.87 | 36.71 | 37.39 | 37.39 | qfq | 1,064,986 | 39,744,061 | 0.38% |
| 2024-07-24 | 39.14 | 39.42 | 37.01 | 37.25 | 37.25 | qfq | 1,865,427 | 70,559,987 | -4.71% |
| 2024-07-23 | 40.94 | 40.94 | 39.05 | 39.09 | 39.09 | qfq | 1,410,494 | 56,130,198 | -4.66% |
| 2024-07-22 | 41.97 | 41.97 | 40.51 | 41.00 | 41.00 | qfq | 1,511,450 | 62,138,702 | -1.82% |
| 2024-07-19 | 41.37 | 42.72 | 41.03 | 41.76 | 41.76 | qfq | 1,403,925 | 58,884,939 | 0.43% |
| 2024-07-18 | 41.83 | 42.14 | 40.99 | 41.58 | 41.58 | qfq | 1,143,684 | 47,560,329 | -0.65% |
| 2024-07-17 | 39.72 | 42.28 | 39.72 | 41.85 | 41.85 | qfq | 2,199,708 | 91,340,169 | 5.39% |
| 2024-07-16 | 39.85 | 40.49 | 39.21 | 39.71 | 39.71 | qfq | 1,019,618 | 40,517,015 | -0.70% |
| 2024-07-15 | 40.83 | 40.83 | 39.93 | 39.99 | 39.99 | qfq | 976,832 | 39,273,152 | -2.13% |
| 2024-07-12 | 38.85 | 41.35 | 38.55 | 40.86 | 40.86 | qfq | 2,691,651 | 109,397,238 | 6.41% |
| 2024-07-11 | 38.01 | 38.97 | 37.35 | 38.40 | 38.40 | qfq | 1,448,988 | 55,473,566 | 1.43% |
| 2024-07-10 | 38.50 | 39.05 | 37.59 | 37.86 | 37.86 | qfq | 1,216,691 | 46,521,070 | -1.41% |
| 2024-07-09 | 38.24 | 38.82 | 37.03 | 38.40 | 38.40 | qfq | 1,554,329 | 59,108,219 | -0.31% |
| 2024-07-08 | 38.51 | 39.55 | 38.09 | 38.52 | 38.52 | qfq | 2,245,822 | 86,984,307 | -0.49% |
| 2024-07-05 | 35.88 | 39.29 | 35.23 | 38.71 | 38.71 | qfq | 2,499,446 | 93,681,399 | 7.77% |
| 2024-07-04 | 36.74 | 37.19 | 35.75 | 35.92 | 35.92 | qfq | 1,026,045 | 37,184,405 | -2.23% |
| 2024-07-03 | 35.83 | 37.35 | 35.21 | 36.74 | 36.74 | qfq | 1,210,397 | 44,428,681 | 1.72% |
| 2024-07-02 | 35.94 | 36.86 | 35.44 | 36.12 | 36.12 | qfq | 1,233,645 | 44,575,398 | 0.50% |
| 2024-07-01 | 36.90 | 36.99 | 35.03 | 35.94 | 35.94 | qfq | 1,760,064 | 63,049,877 | -2.44% |
| 2024-06-28 | 37.38 | 38.66 | 36.67 | 36.84 | 36.84 | qfq | 1,455,334 | 54,555,525 | -1.50% |
| 2024-06-27 | 39.03 | 39.47 | 37.27 | 37.40 | 37.40 | qfq | 1,732,132 | 65,506,424 | -5.08% |
| 2024-06-26 | 38.62 | 39.70 | 38.10 | 39.40 | 39.40 | qfq | 1,091,172 | 42,445,766 | 2.28% |
| 2024-06-25 | 40.33 | 40.36 | 38.50 | 38.52 | 38.52 | qfq | 1,488,183 | 58,101,118 | -4.42% |
| 2024-06-24 | 42.00 | 42.25 | 40.30 | 40.30 | 40.30 | qfq | 1,676,338 | 68,921,877 | -4.95% |
| 2024-06-21 | 40.95 | 42.48 | 40.30 | 42.40 | 42.40 | qfq | 1,575,685 | 65,846,264 | 3.39% |
| 2024-06-20 | 42.30 | 42.98 | 40.53 | 41.01 | 41.01 | qfq | 2,337,878 | 97,383,517 | 0.00% |
| 2024-06-19 | 42.01 | 42.49 | 40.70 | 41.01 | 41.01 | qfq | 1,578,686 | 65,011,753 | -3.00% |
| 2024-06-18 | 42.80 | 43.08 | 41.90 | 42.28 | 42.28 | qfq | 1,629,836 | 69,121,480 | -1.42% |
| 2024-06-17 | 42.95 | 43.77 | 42.53 | 42.89 | 42.89 | qfq | 1,510,291 | 65,046,099 | -1.40% |
| 2024-06-14 | 43.98 | 44.25 | 42.61 | 43.50 | 43.50 | qfq | 2,758,018 | 119,437,277 | -2.09% |
| 2024-06-13 | 43.00 | 44.96 | 42.36 | 44.43 | 44.43 | qfq | 3,308,288 | 146,299,525 | 4.27% |
| 2024-06-12 | 43.77 | 44.55 | 42.28 | 42.61 | 42.61 | qfq | 2,705,211 | 117,167,298 | -2.61% |
| 2024-06-11 | 39.11 | 43.86 | 39.11 | 43.75 | 43.75 | qfq | 3,259,232 | 137,694,940 | 10.37% |
| 2024-06-07 | 42.77 | 42.79 | 39.52 | 39.64 | 39.64 | qfq | 2,116,636 | 85,907,268 | -4.96% |
| 2024-06-06 | 41.83 | 43.30 | 41.53 | 41.71 | 41.71 | qfq | 1,929,255 | 81,468,359 | -0.88% |
| 2024-06-05 | 41.92 | 42.95 | 41.57 | 42.08 | 42.08 | qfq | 1,875,708 | 79,300,919 | -0.71% |
| 2024-06-04 | 38.65 | 43.80 | 38.63 | 42.38 | 42.38 | qfq | 4,346,212 | 183,003,618 | 9.71% |
| 2024-06-03 | 39.29 | 39.94 | 38.39 | 38.63 | 38.63 | qfq | 1,119,632 | 43,690,142 | -2.08% |
| 2024-05-31 | 39.12 | 39.83 | 38.90 | 39.45 | 39.45 | qfq | 1,003,930 | 39,513,030 | 1.86% |
| 2024-05-30 | 38.65 | 39.30 | 38.22 | 38.73 | 38.73 | qfq | 870,188 | 33,667,068 | -0.62% |
| 2024-05-29 | 40.50 | 41.30 | 38.70 | 38.97 | 38.97 | qfq | 1,409,687 | 55,875,815 | -4.72% |
| 2024-05-28 | 40.52 | 42.19 | 39.96 | 40.90 | 40.90 | qfq | 1,549,814 | 63,871,569 | 0.64% |
| 2024-05-27 | 40.44 | 40.85 | 38.79 | 40.64 | 40.64 | qfq | 1,613,582 | 64,238,581 | 3.94% |
| 2024-05-24 | 39.79 | 40.42 | 38.58 | 39.10 | 39.10 | qfq | 1,831,032 | 71,613,685 | -2.45% |
| 2024-05-23 | 41.17 | 41.60 | 39.66 | 40.08 | 40.08 | qfq | 1,720,263 | 69,409,982 | -3.77% |
| 2024-05-22 | 42.30 | 42.30 | 41.45 | 41.65 | 41.65 | qfq | 1,076,287 | 45,046,601 | -1.12% |
| 2024-05-21 | 41.43 | 42.30 | 40.60 | 42.12 | 42.12 | qfq | 1,667,812 | 69,367,245 | 1.45% |
| 2024-05-20 | 43.60 | 43.60 | 41.26 | 41.52 | 41.52 | qfq | 2,407,854 | 100,975,288 | -4.51% |
| 2024-05-17 | 42.46 | 44.40 | 42.21 | 43.48 | 43.48 | qfq | 1,649,094 | 71,577,639 | 2.35% |
| 2024-05-16 | 43.35 | 43.72 | 42.38 | 42.48 | 42.48 | qfq | 1,415,768 | 60,761,254 | -1.21% |
| 2024-05-15 | 43.02 | 43.57 | 42.44 | 43.00 | 43.00 | qfq | 1,659,841 | 71,457,110 | -0.19% |
| 2024-05-14 | 42.00 | 43.56 | 41.03 | 43.08 | 43.08 | qfq | 3,439,891 | 147,336,525 | 3.86% |
| 2024-05-13 | 40.50 | 41.88 | 39.69 | 41.48 | 41.48 | qfq | 2,862,931 | 117,051,076 | 1.72% |
| 2024-05-10 | 43.00 | 43.00 | 40.30 | 40.78 | 40.78 | qfq | 2,833,072 | 116,112,621 | -4.07% |
| 2024-05-09 | 43.50 | 44.00 | 42.28 | 42.51 | 42.51 | qfq | 2,725,683 | 117,270,147 | -1.37% |
| 2024-05-08 | 44.27 | 45.30 | 42.00 | 43.10 | 43.10 | qfq | 3,110,860 | 134,727,183 | -4.12% |
| 2024-05-07 | 45.02 | 45.79 | 44.67 | 44.95 | 44.95 | qfq | 1,869,510 | 84,578,985 | -2.13% |
| 2024-05-06 | 46.00 | 46.20 | 44.50 | 45.93 | 45.93 | qfq | 2,238,633 | 101,920,613 | 1.95% |
| 2024-04-30 | 44.79 | 46.15 | 44.43 | 45.05 | 45.05 | qfq | 1,758,359 | 79,252,749 | -0.29% |
| 2024-04-29 | 44.80 | 47.44 | 44.45 | 45.18 | 45.18 | qfq | 2,392,158 | 109,317,296 | 1.78% |
| 2024-04-26 | 42.57 | 44.40 | 42.57 | 44.39 | 44.39 | qfq | 2,087,549 | 91,531,823 | 3.26% |
| 2024-04-25 | 41.73 | 44.17 | 41.06 | 42.99 | 42.99 | qfq | 2,988,799 | 129,387,263 | 1.92% |
| 2024-04-24 | 41.25 | 42.97 | 40.51 | 42.18 | 42.18 | qfq | 2,589,122 | 109,040,101 | 0.86% |
| 2024-04-23 | 37.25 | 43.16 | 36.80 | 41.82 | 41.82 | qfq | 3,851,922 | 153,926,622 | 10.99% |
| 2024-04-22 | 35.08 | 37.75 | 34.31 | 37.68 | 37.68 | qfq | 2,325,619 | 85,043,485 | 6.44% |
| 2024-04-19 | 37.00 | 37.00 | 34.65 | 35.40 | 35.40 | qfq | 2,408,522 | 85,474,425 | -4.71% |
| 2024-04-18 | 37.48 | 38.13 | 36.03 | 37.15 | 37.15 | qfq | 1,599,289 | 59,493,159 | -0.67% |
| 2024-04-17 | 37.80 | 38.35 | 36.85 | 37.40 | 37.40 | qfq | 1,843,790 | 69,386,224 | 0.51% |
| 2024-04-16 | 39.81 | 40.34 | 36.69 | 37.21 | 37.21 | qfq | 2,385,552 | 89,951,095 | -6.98% |
| 2024-04-15 | 41.27 | 41.68 | 39.30 | 40.00 | 40.00 | qfq | 1,655,487 | 66,170,303 | -3.85% |
| 2024-04-12 | 42.44 | 42.44 | 41.36 | 41.60 | 41.60 | qfq | 724,781 | 30,291,953 | -1.56% |
| 2024-04-11 | 42.90 | 43.49 | 42.22 | 42.26 | 42.26 | qfq | 594,754 | 25,425,910 | -1.33% |
| 2024-04-10 | 43.59 | 44.14 | 42.60 | 42.83 | 42.83 | qfq | 825,863 | 35,793,259 | -2.21% |
| 2024-04-09 | 42.39 | 43.80 | 41.80 | 43.80 | 43.80 | qfq | 1,167,538 | 49,879,408 | 2.15% |
| 2024-04-08 | 42.97 | 44.66 | 42.31 | 42.88 | 42.88 | qfq | 2,238,813 | 97,353,752 | 2.17% |
| 2024-04-03 | 42.67 | 43.38 | 41.55 | 41.97 | 41.97 | qfq | 1,379,312 | 58,431,709 | -2.58% |
| 2024-04-02 | 43.68 | 43.68 | 42.00 | 43.08 | 43.08 | qfq | 2,526,522 | 107,892,257 | -1.19% |
| 2024-04-01 | 45.83 | 45.83 | 42.50 | 43.60 | 43.60 | qfq | 2,398,602 | 104,156,998 | -3.09% |
| 2024-03-29 | 43.01 | 44.99 | 43.01 | 44.99 | 44.99 | qfq | 1,826,443 | 80,952,377 | 3.86% |
| 2024-03-28 | 42.77 | 44.00 | 42.75 | 43.32 | 43.32 | qfq | 1,457,027 | 63,152,236 | -0.21% |
| 2024-03-27 | 43.99 | 45.25 | 43.25 | 43.41 | 43.41 | qfq | 1,510,227 | 66,978,198 | -0.89% |
| 2024-03-26 | 42.10 | 44.13 | 42.09 | 43.80 | 43.80 | qfq | 1,781,899 | 77,404,720 | 2.91% |
| 2024-03-25 | 43.25 | 43.78 | 42.27 | 42.56 | 42.56 | qfq | 1,266,383 | 54,398,070 | -1.98% |
| 2024-03-22 | 44.40 | 44.59 | 43.00 | 43.42 | 43.42 | qfq | 1,249,280 | 54,516,121 | -1.99% |
| 2024-03-21 | 44.33 | 45.50 | 43.78 | 44.30 | 44.30 | qfq | 965,333 | 42,851,504 | -1.56% |
| 2024-03-20 | 44.72 | 45.34 | 44.47 | 45.00 | 45.00 | qfq | 1,195,578 | 53,747,795 | 0.40% |
| 2024-03-19 | 45.30 | 46.02 | 44.78 | 44.82 | 44.82 | qfq | 1,342,507 | 60,854,967 | -1.32% |
| 2024-03-18 | 44.00 | 45.66 | 43.29 | 45.42 | 45.42 | qfq | 2,580,817 | 115,054,090 | 1.79% |
| 2024-03-15 | 42.47 | 44.62 | 41.50 | 44.62 | 44.62 | qfq | 4,296,455 | 185,449,894 | 3.24% |
| 2024-03-14 | 43.00 | 46.00 | 42.50 | 43.22 | 43.22 | qfq | 6,970,984 | 307,948,202 | 10.03% |
| 2024-03-13 | 37.80 | 39.62 | 37.66 | 39.28 | 39.28 | qfq | 2,493,225 | 96,828,037 | 3.78% |
| 2024-03-12 | 38.25 | 38.55 | 37.75 | 37.85 | 37.85 | qfq | 1,627,101 | 61,896,722 | -0.39% |
| 2024-03-11 | 37.73 | 38.75 | 36.61 | 38.00 | 38.00 | qfq | 2,859,953 | 108,222,565 | 2.10% |
| 2024-03-08 | 36.42 | 38.20 | 36.42 | 37.22 | 37.22 | qfq | 1,713,736 | 64,089,192 | 1.83% |
| 2024-03-07 | 36.20 | 37.77 | 36.20 | 36.55 | 36.55 | qfq | 1,975,392 | 72,778,079 | -0.84% |
| 2024-03-06 | 36.92 | 37.38 | 36.22 | 36.86 | 36.86 | qfq | 1,531,366 | 56,288,475 | -0.38% |
| 2024-03-05 | 37.62 | 37.83 | 36.50 | 37.00 | 37.00 | qfq | 2,436,508 | 90,433,417 | -2.37% |
| 2024-03-04 | 37.26 | 38.96 | 36.88 | 37.90 | 37.90 | qfq | 2,292,950 | 86,566,645 | 1.74% |
| 2024-03-01 | 37.15 | 37.80 | 36.15 | 37.25 | 37.25 | qfq | 2,495,212 | 92,607,467 | 0.19% |
| 2024-02-29 | 35.95 | 37.49 | 35.90 | 37.18 | 37.18 | qfq | 2,423,551 | 88,724,797 | 0.76% |
| 2024-02-28 | 39.60 | 40.50 | 36.32 | 36.90 | 36.90 | qfq | 3,029,439 | 116,896,001 | -4.16% |
| 2024-02-27 | 36.60 | 38.50 | 36.28 | 38.50 | 38.50 | qfq | 2,589,882 | 96,818,367 | 3.94% |
| 2024-02-26 | 35.84 | 38.17 | 35.53 | 37.04 | 37.04 | qfq | 2,980,131 | 109,794,440 | 2.26% |
| 2024-02-23 | 34.27 | 36.38 | 34.23 | 36.22 | 36.22 | qfq | 2,551,694 | 90,881,510 | 5.78% |
| 2024-02-22 | 33.50 | 34.68 | 33.39 | 34.24 | 34.24 | qfq | 1,988,371 | 67,717,244 | 2.21% |
| 2024-02-21 | 33.50 | 35.20 | 32.80 | 33.50 | 33.50 | qfq | 2,701,349 | 92,087,990 | -0.59% |
| 2024-02-20 | 32.70 | 34.98 | 32.25 | 33.70 | 33.70 | qfq | 2,688,852 | 91,081,508 | 2.21% |
| 2024-02-19 | 32.00 | 34.25 | 31.01 | 32.97 | 32.97 | qfq | 4,218,995 | 138,328,876 | 5.50% |
| 2024-02-08 | 31.08 | 32.98 | 30.11 | 31.25 | 31.25 | qfq | 6,121,776 | 192,832,902 | 0.64% |
| 2024-02-07 | 30.65 | 35.98 | 30.65 | 31.05 | 31.05 | qfq | 6,777,690 | 223,856,340 | 1.31% |
| 2024-02-06 | 26.76 | 32.19 | 24.82 | 30.65 | 30.65 | qfq | 4,836,203 | 139,787,668 | 12.89% |
| 2024-02-05 | 30.01 | 30.01 | 27.15 | 27.15 | 27.15 | qfq | 3,959,494 | 112,492,659 | -11.48% |
| 2024-02-02 | 32.17 | 32.46 | 29.42 | 30.67 | 30.67 | qfq | 2,533,615 | 77,823,978 | -4.66% |
| 2024-02-01 | 32.80 | 33.28 | 31.69 | 32.17 | 32.17 | qfq | 1,933,749 | 62,603,920 | -3.04% |
| 2024-01-31 | 33.60 | 35.43 | 32.74 | 33.18 | 33.18 | qfq | 2,282,668 | 77,232,432 | -6.30% |
| 2024-01-30 | 35.98 | 36.40 | 35.34 | 35.41 | 35.41 | qfq | 1,447,468 | 51,895,708 | -2.85% |
| 2024-01-29 | 37.99 | 39.30 | 36.33 | 36.45 | 36.45 | qfq | 2,471,904 | 93,241,088 | -1.46% |
| 2024-01-26 | 37.94 | 38.45 | 36.65 | 36.99 | 36.99 | qfq | 1,605,688 | 60,436,891 | -1.75% |
| 2024-01-25 | 37.66 | 38.30 | 36.32 | 37.65 | 37.65 | qfq | 1,666,251 | 62,397,870 | 0.70% |
| 2024-01-24 | 37.60 | 38.10 | 36.21 | 37.39 | 37.39 | qfq | 1,183,469 | 43,844,286 | -0.58% |
| 2024-01-23 | 37.85 | 38.30 | 37.20 | 37.61 | 37.61 | qfq | 1,717,941 | 64,725,441 | -0.63% |
| 2024-01-22 | 40.01 | 40.04 | 37.53 | 37.85 | 37.85 | qfq | 1,196,203 | 46,593,973 | -6.22% |
| 2024-01-19 | 40.50 | 41.50 | 39.80 | 40.36 | 40.36 | qfq | 1,010,091 | 40,845,383 | -2.09% |
| 2024-01-18 | 40.71 | 41.66 | 39.50 | 41.22 | 41.22 | qfq | 1,267,902 | 51,030,790 | 0.51% |
| 2024-01-17 | 42.71 | 42.99 | 40.59 | 41.01 | 41.01 | qfq | 1,048,470 | 43,609,828 | -4.52% |
| 2024-01-16 | 43.55 | 43.75 | 42.05 | 42.95 | 42.95 | qfq | 1,441,774 | 61,526,989 | -1.49% |
| 2024-01-15 | 43.35 | 44.12 | 42.97 | 43.60 | 43.60 | qfq | 624,920 | 27,109,567 | 0.25% |
| 2024-01-12 | 44.63 | 45.60 | 43.15 | 43.49 | 43.49 | qfq | 997,794 | 43,760,942 | -3.25% |
| 2024-01-11 | 44.51 | 45.60 | 44.09 | 44.95 | 44.95 | qfq | 925,039 | 41,430,775 | -0.27% |
| 2024-01-10 | 45.88 | 46.30 | 44.70 | 45.07 | 45.07 | qfq | 887,883 | 40,334,720 | -1.49% |
| 2024-01-09 | 43.32 | 46.44 | 43.10 | 45.75 | 45.75 | qfq | 1,865,850 | 84,533,421 | 5.17% |
| 2024-01-08 | 43.28 | 43.62 | 42.48 | 43.50 | 43.50 | qfq | 1,179,165 | 50,891,000 | 0.00% |
| 2024-01-05 | 44.87 | 45.22 | 42.90 | 43.50 | 43.50 | qfq | 1,704,723 | 74,261,553 | -3.50% |
| 2024-01-04 | 46.50 | 46.50 | 44.40 | 45.08 | 45.08 | qfq | 918,500 | 41,274,319 | -0.88% |
| 2024-01-03 | 47.35 | 47.99 | 45.20 | 45.48 | 45.48 | qfq | 1,397,231 | 64,289,573 | -4.77% |
| 2024-01-02 | 47.85 | 48.83 | 47.16 | 47.76 | 47.76 | qfq | 1,237,780 | 59,189,833 | -0.19% |
| 2023-12-29 | 46.22 | 48.18 | 46.22 | 47.85 | 47.85 | qfq | 1,383,551 | 65,789,587 | 2.11% |
| 2023-12-28 | 47.00 | 47.33 | 45.50 | 46.86 | 46.86 | qfq | 1,255,499 | 58,435,512 | -0.04% |
| 2023-12-27 | 45.67 | 47.88 | 44.79 | 46.88 | 46.88 | qfq | 1,718,136 | 80,502,792 | 3.40% |
| 2023-12-26 | 44.70 | 46.94 | 44.70 | 45.34 | 45.34 | qfq | 1,676,961 | 77,045,708 | 0.87% |
| 2023-12-25 | 43.80 | 45.70 | 43.80 | 44.95 | 44.95 | qfq | 1,241,790 | 55,889,807 | 2.25% |
| 2023-12-22 | 44.45 | 45.06 | 43.53 | 43.96 | 43.96 | qfq | 1,009,109 | 44,679,430 | -1.26% |
| 2023-12-21 | 44.80 | 45.19 | 43.72 | 44.52 | 44.52 | qfq | 1,667,028 | 73,953,181 | -2.30% |
| 2023-12-20 | 46.98 | 47.29 | 45.30 | 45.57 | 45.57 | qfq | 1,002,321 | 46,032,668 | -2.84% |
| 2023-12-19 | 46.05 | 47.54 | 45.68 | 46.90 | 46.90 | qfq | 1,374,348 | 63,806,894 | -0.45% |
| 2023-12-18 | 48.27 | 48.53 | 46.51 | 47.11 | 47.11 | qfq | 1,708,858 | 80,998,217 | -3.34% |
| 2023-12-15 | 50.69 | 50.79 | 48.00 | 48.74 | 48.74 | qfq | 1,571,508 | 76,924,934 | -4.04% |
| 2023-12-14 | 51.57 | 51.71 | 50.10 | 50.79 | 50.79 | qfq | 1,545,335 | 78,430,332 | -1.21% |
| 2023-12-13 | 52.49 | 52.90 | 51.00 | 51.41 | 51.41 | qfq | 1,822,649 | 94,248,624 | -2.08% |
| 2023-12-12 | 52.48 | 54.58 | 52.01 | 52.50 | 52.50 | qfq | 3,200,542 | 170,260,620 | 2.34% |
| 2023-12-11 | 51.83 | 53.00 | 50.80 | 51.30 | 51.30 | qfq | 3,982,126 | 208,232,938 | -2.01% |
| 2023-12-08 | 49.17 | 52.35 | 48.70 | 52.35 | 52.35 | qfq | 5,310,997 | 271,651,041 | 5.63% |
| 2023-12-07 | 50.50 | 51.56 | 48.80 | 49.56 | 49.56 | qfq | 3,132,937 | 156,837,090 | -1.74% |
| 2023-12-06 | 46.34 | 50.88 | 46.18 | 50.44 | 50.44 | qfq | 2,677,204 | 131,031,315 | 8.82% |
| 2023-12-05 | 46.00 | 47.10 | 45.76 | 46.35 | 46.35 | qfq | 827,047 | 38,295,407 | -0.66% |
| 2023-12-04 | 46.93 | 47.00 | 45.61 | 46.66 | 46.66 | qfq | 975,162 | 45,218,436 | 0.02% |
| 2023-12-01 | 46.49 | 47.19 | 46.22 | 46.65 | 46.65 | qfq | 768,536 | 35,872,422 | 0.00% |
| 2023-11-30 | 46.10 | 46.96 | 45.51 | 46.65 | 46.65 | qfq | 931,592 | 43,226,440 | 1.08% |
| 2023-11-29 | 46.00 | 47.18 | 45.45 | 46.15 | 46.15 | qfq | 1,084,597 | 50,475,124 | 0.33% |
| 2023-11-28 | 45.35 | 46.50 | 44.49 | 46.00 | 46.00 | qfq | 1,118,418 | 51,376,588 | 1.03% |
| 2023-11-27 | 44.54 | 46.30 | 43.56 | 45.53 | 45.53 | qfq | 2,110,006 | 95,592,643 | 4.21% |
| 2023-11-24 | 43.70 | 44.13 | 43.51 | 43.69 | 43.69 | qfq | 588,704 | 25,774,551 | 0.14% |
| 2023-11-23 | 42.89 | 43.92 | 42.89 | 43.63 | 43.63 | qfq | 635,936 | 27,722,983 | 1.32% |
| 2023-11-22 | 44.20 | 44.39 | 43.00 | 43.06 | 43.06 | qfq | 743,801 | 32,342,294 | -1.96% |
| 2023-11-21 | 44.19 | 44.49 | 43.36 | 43.92 | 43.92 | qfq | 801,672 | 35,143,412 | -0.63% |
| 2023-11-20 | 43.86 | 44.83 | 43.66 | 44.20 | 44.20 | qfq | 1,008,703 | 44,647,259 | 0.36% |
| 2023-11-17 | 43.40 | 44.15 | 43.16 | 44.04 | 44.04 | qfq | 756,654 | 33,088,189 | 1.01% |
| 2023-11-16 | 44.00 | 44.28 | 43.31 | 43.60 | 43.60 | qfq | 874,815 | 38,241,927 | -0.93% |
| 2023-11-15 | 45.45 | 45.46 | 43.40 | 44.01 | 44.01 | qfq | 1,424,239 | 62,772,099 | -0.05% |
| 2023-11-14 | 44.20 | 44.89 | 43.34 | 44.03 | 44.03 | qfq | 1,692,218 | 74,169,004 | -0.86% |
| 2023-11-13 | 45.30 | 46.60 | 44.01 | 44.41 | 44.41 | qfq | 1,483,206 | 66,228,383 | -1.96% |
| 2023-11-10 | 45.45 | 46.00 | 44.62 | 45.30 | 45.30 | qfq | 1,205,593 | 54,602,113 | -0.77% |
| 2023-11-09 | 46.31 | 47.20 | 45.18 | 45.65 | 45.65 | qfq | 1,188,179 | 54,717,750 | -1.43% |
| 2023-11-08 | 45.74 | 48.16 | 45.50 | 46.31 | 46.31 | qfq | 1,634,812 | 76,608,011 | 0.67% |
| 2023-11-07 | 45.60 | 46.68 | 45.07 | 46.00 | 46.00 | qfq | 1,948,453 | 89,493,261 | 0.13% |
| 2023-11-06 | 44.28 | 46.96 | 44.00 | 45.94 | 45.94 | qfq | 2,926,853 | 134,016,515 | 6.61% |
| 2023-11-03 | 43.50 | 44.58 | 42.72 | 43.09 | 43.09 | qfq | 1,765,319 | 76,654,231 | -1.69% |
| 2023-11-02 | 43.14 | 44.18 | 42.36 | 43.83 | 43.83 | qfq | 2,402,055 | 104,525,323 | 2.50% |
| 2023-11-01 | 43.25 | 43.49 | 41.36 | 42.76 | 42.76 | qfq | 2,672,415 | 113,474,540 | -1.88% |
| 2023-10-31 | 43.83 | 44.86 | 42.71 | 43.58 | 43.58 | qfq | 2,814,075 | 122,381,073 | -0.75% |
| 2023-10-30 | 40.79 | 44.44 | 39.95 | 43.91 | 43.91 | qfq | 4,058,609 | 172,107,109 | 12.88% |
| 2023-10-27 | 35.56 | 39.28 | 35.10 | 38.90 | 38.90 | qfq | 3,385,477 | 128,712,376 | 8.57% |
| 2023-10-26 | 34.38 | 35.90 | 34.10 | 35.83 | 35.83 | qfq | 867,039 | 30,358,772 | 3.50% |
| 2023-10-25 | 35.15 | 35.21 | 34.20 | 34.62 | 34.62 | qfq | 1,151,178 | 39,859,308 | -1.37% |
| 2023-10-24 | 32.80 | 35.15 | 31.93 | 35.10 | 35.10 | qfq | 2,072,925 | 70,387,049 | 8.74% |
| 2023-10-23 | 32.09 | 32.67 | 31.45 | 32.28 | 32.28 | qfq | 939,816 | 30,129,970 | -0.92% |
| 2023-10-20 | 33.95 | 34.45 | 32.40 | 32.58 | 32.58 | qfq | 1,141,269 | 37,681,424 | -4.46% |
| 2023-10-19 | 34.62 | 34.66 | 34.01 | 34.10 | 34.10 | qfq | 405,041 | 13,881,480 | -1.73% |
| 2023-10-18 | 35.36 | 35.36 | 34.50 | 34.70 | 34.70 | qfq | 678,503 | 23,601,657 | -1.20% |
| 2023-10-17 | 36.13 | 36.13 | 34.61 | 35.12 | 35.12 | qfq | 1,213,045 | 42,512,090 | -2.39% |
| 2023-10-16 | 36.18 | 36.80 | 35.67 | 35.98 | 35.98 | qfq | 1,426,253 | 51,606,093 | -0.61% |
| 2023-10-13 | 35.61 | 36.56 | 35.51 | 36.20 | 36.20 | qfq | 893,977 | 32,330,106 | 1.03% |
| 2023-10-12 | 36.50 | 36.58 | 35.53 | 35.83 | 35.83 | qfq | 707,641 | 25,428,099 | -0.75% |
| 2023-10-11 | 35.03 | 36.43 | 34.99 | 36.10 | 36.10 | qfq | 1,392,322 | 50,213,421 | 3.26% |
| 2023-10-10 | 35.72 | 35.72 | 34.88 | 34.96 | 34.96 | qfq | 577,703 | 20,325,769 | -1.63% |
| 2023-10-09 | 35.57 | 36.24 | 34.80 | 35.54 | 35.54 | qfq | 744,998 | 26,509,094 | 0.17% |
| 2023-09-28 | 35.98 | 36.10 | 35.25 | 35.48 | 35.48 | qfq | 1,044,216 | 37,072,936 | -1.31% |
| 2023-09-27 | 35.70 | 36.15 | 35.38 | 35.95 | 35.95 | qfq | 794,420 | 28,501,715 | 1.35% |
| 2023-09-26 | 36.02 | 36.47 | 35.37 | 35.47 | 35.47 | qfq | 957,876 | 34,306,171 | -2.69% |
| 2023-09-25 | 36.15 | 36.79 | 35.90 | 36.45 | 36.45 | qfq | 1,529,107 | 55,669,364 | 0.80% |
| 2023-09-22 | 35.64 | 36.50 | 35.15 | 36.16 | 36.16 | qfq | 998,066 | 35,870,519 | 1.46% |
| 2023-09-21 | 35.60 | 35.93 | 35.09 | 35.64 | 35.64 | qfq | 1,162,214 | 41,192,363 | -0.45% |
| 2023-09-20 | 36.60 | 36.70 | 35.60 | 35.80 | 35.80 | qfq | 1,147,686 | 41,398,988 | -1.73% |
| 2023-09-19 | 36.40 | 36.94 | 36.04 | 36.43 | 36.43 | qfq | 1,274,552 | 46,392,501 | 0.47% |
| 2023-09-18 | 34.72 | 37.20 | 34.52 | 36.26 | 36.26 | qfq | 2,892,494 | 104,510,107 | 4.26% |
| 2023-09-15 | 33.20 | 35.19 | 33.20 | 34.78 | 34.78 | qfq | 2,622,513 | 90,387,902 | 5.75% |
| 2023-09-14 | 33.00 | 33.50 | 32.34 | 32.89 | 32.89 | qfq | 1,205,805 | 39,691,730 | -1.32% |
| 2023-09-13 | 33.52 | 33.80 | 32.92 | 33.33 | 33.33 | qfq | 1,010,904 | 33,739,538 | -1.27% |
| 2023-09-12 | 33.82 | 34.34 | 33.37 | 33.76 | 33.76 | qfq | 1,421,376 | 48,185,606 | -0.71% |
| 2023-09-11 | 31.37 | 36.00 | 31.37 | 34.00 | 34.00 | qfq | 3,477,181 | 117,659,712 | 9.15% |
| 2023-09-08 | 31.15 | 31.47 | 30.73 | 31.15 | 31.15 | qfq | 558,986 | 17,401,145 | -0.35% |
| 2023-09-07 | 32.10 | 32.30 | 31.15 | 31.26 | 31.26 | qfq | 838,155 | 26,349,696 | -2.01% |
| 2023-09-06 | 32.09 | 32.23 | 31.70 | 31.90 | 31.90 | qfq | 941,954 | 30,118,065 | -1.12% |
| 2023-09-05 | 32.01 | 33.20 | 32.01 | 32.26 | 32.26 | qfq | 758,086 | 24,703,260 | 0.31% |
| 2023-09-04 | 32.56 | 32.77 | 31.55 | 32.16 | 32.16 | qfq | 1,282,798 | 41,198,954 | -1.68% |
| 2023-09-01 | 32.57 | 32.94 | 31.88 | 32.71 | 32.71 | qfq | 1,307,267 | 42,493,756 | 0.80% |
| 2023-08-31 | 33.45 | 33.50 | 32.37 | 32.45 | 32.45 | qfq | 1,033,260 | 33,637,459 | -1.73% |
| 2023-08-30 | 31.48 | 33.50 | 31.44 | 33.02 | 33.02 | qfq | 2,674,792 | 87,844,956 | 5.53% |
| 2023-08-29 | 29.13 | 31.41 | 28.90 | 31.29 | 31.29 | qfq | 2,277,458 | 69,368,690 | 6.43% |
| 2023-08-28 | 33.18 | 33.18 | 29.08 | 29.40 | 29.40 | qfq | 2,488,908 | 76,135,576 | -2.97% |
| 2023-08-25 | 31.31 | 31.53 | 30.10 | 30.30 | 30.30 | qfq | 1,644,377 | 50,450,851 | -3.56% |
| 2023-08-24 | 31.55 | 32.45 | 30.29 | 31.42 | 31.42 | qfq | 2,344,893 | 73,439,156 | 5.97% |
| 2023-08-23 | 30.06 | 30.28 | 29.52 | 29.65 | 29.65 | qfq | 427,881 | 12,719,031 | -1.43% |
| 2023-08-22 | 30.87 | 31.03 | 29.60 | 30.08 | 30.08 | qfq | 1,056,051 | 31,702,479 | -2.50% |
| 2023-08-21 | 30.20 | 31.46 | 30.20 | 30.85 | 30.85 | qfq | 617,288 | 19,101,119 | 0.82% |
| 2023-08-18 | 31.21 | 31.44 | 30.52 | 30.60 | 30.60 | qfq | 794,495 | 24,567,483 | -1.86% |
| 2023-08-17 | 31.95 | 32.40 | 30.72 | 31.18 | 31.18 | qfq | 1,767,345 | 55,212,451 | -3.41% |
| 2023-08-16 | 32.54 | 33.05 | 32.01 | 32.28 | 32.28 | qfq | 622,170 | 20,328,005 | -0.83% |
| 2023-08-15 | 32.76 | 33.06 | 31.50 | 32.55 | 32.55 | qfq | 608,519 | 19,685,378 | -0.64% |
| 2023-08-14 | 32.33 | 33.05 | 32.21 | 32.76 | 32.76 | qfq | 632,292 | 20,634,653 | 0.15% |
| 2023-08-11 | 33.51 | 33.85 | 32.61 | 32.71 | 32.71 | qfq | 1,084,866 | 35,914,449 | -2.47% |
| 2023-08-10 | 33.37 | 33.88 | 33.10 | 33.54 | 33.54 | qfq | 491,273 | 16,469,086 | 0.51% |
| 2023-08-09 | 33.59 | 34.14 | 33.22 | 33.37 | 33.37 | qfq | 1,013,158 | 34,193,218 | 0.45% |
| 2023-08-08 | 33.70 | 34.16 | 32.81 | 33.22 | 33.22 | qfq | 986,206 | 32,959,572 | -0.42% |
| 2023-08-07 | 34.94 | 34.94 | 32.91 | 33.36 | 33.36 | qfq | 1,856,970 | 62,083,675 | -4.52% |
| 2023-08-04 | 35.10 | 35.27 | 34.71 | 34.94 | 34.94 | qfq | 748,940 | 26,166,625 | 0.11% |
| 2023-08-03 | 34.34 | 35.47 | 34.20 | 34.90 | 34.90 | qfq | 1,348,289 | 46,983,919 | 0.72% |
| 2023-08-02 | 35.54 | 35.90 | 34.20 | 34.65 | 34.65 | qfq | 1,576,052 | 55,004,714 | -3.99% |
| 2023-08-01 | 34.50 | 37.00 | 34.00 | 36.09 | 36.09 | qfq | 2,795,188 | 100,704,130 | 4.67% |
| 2023-07-31 | 37.86 | 37.96 | 34.21 | 34.48 | 34.48 | qfq | 3,351,670 | 119,537,655 | -7.11% |
| 2023-07-28 | 34.80 | 37.50 | 34.50 | 37.12 | 37.12 | qfq | 3,303,012 | 119,983,654 | 6.09% |
| 2023-07-27 | 34.59 | 35.19 | 34.13 | 34.99 | 34.99 | qfq | 1,717,608 | 59,796,435 | 1.16% |
| 2023-07-26 | 32.73 | 35.39 | 32.56 | 34.59 | 34.59 | qfq | 2,397,824 | 82,619,480 | 5.30% |
| 2023-07-25 | 33.29 | 33.51 | 32.15 | 32.85 | 32.85 | qfq | 908,550 | 29,643,883 | 0.15% |
| 2023-07-24 | 31.97 | 34.58 | 31.97 | 32.80 | 32.80 | qfq | 1,898,787 | 63,304,370 | 2.69% |
| 2023-07-21 | 32.11 | 32.58 | 31.71 | 31.94 | 31.94 | qfq | 826,250 | 26,523,871 | -0.53% |
| 2023-07-20 | 32.27 | 32.87 | 32.10 | 32.11 | 32.11 | qfq | 617,707 | 19,978,558 | -0.34% |
| 2023-07-19 | 32.71 | 32.78 | 32.15 | 32.22 | 32.22 | qfq | 669,993 | 21,624,669 | -1.32% |
| 2023-07-18 | 32.11 | 32.77 | 32.11 | 32.65 | 32.65 | qfq | 841,149 | 27,325,715 | 0.90% |
| 2023-07-17 | 31.87 | 32.58 | 31.55 | 32.36 | 32.36 | qfq | 1,028,231 | 33,005,858 | 1.54% |