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
卓越新能688196.SH
最近收盘价31.902026-07-17
最近交易日2026-07-17
成交量（股）1,920,990
成交额（元）62,857,573
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.27 | — | — | — | 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 | 33.01 | 34.33 | 31.52 | 31.90 | 31.90 | qfq | 1,920,990 | 62,857,573 | -4.97% |
| 2026-07-16 | 32.98 | 34.07 | 32.10 | 33.57 | 33.57 | qfq | 1,883,000 | 62,983,382 | 2.82% |
| 2026-07-15 | 32.46 | 33.32 | 32.32 | 32.65 | 32.65 | qfq | 1,802,841 | 59,090,831 | -0.58% |
| 2026-07-14 | 32.93 | 33.10 | 32.02 | 32.84 | 32.84 | qfq | 1,388,598 | 45,279,527 | 0.95% |
| 2026-07-13 | 33.97 | 34.76 | 32.53 | 32.53 | 32.53 | qfq | 1,708,908 | 56,718,962 | -5.41% |
| 2026-07-10 | 33.20 | 35.27 | 33.02 | 34.39 | 34.39 | qfq | 1,616,386 | 55,618,504 | 1.99% |
| 2026-07-09 | 34.50 | 34.50 | 33.01 | 33.72 | 33.72 | qfq | 1,455,444 | 48,920,598 | -0.71% |
| 2026-07-08 | 34.80 | 34.80 | 33.75 | 33.96 | 33.96 | qfq | 1,308,699 | 44,687,794 | -1.08% |
| 2026-07-07 | 36.16 | 36.16 | 34.16 | 34.33 | 34.33 | qfq | 1,576,607 | 54,716,167 | -4.11% |
| 2026-07-06 | 38.80 | 39.10 | 35.72 | 35.80 | 35.80 | qfq | 3,160,976 | 116,267,266 | -6.75% |
| 2026-07-03 | 37.70 | 38.66 | 36.92 | 38.39 | 38.39 | qfq | 1,481,969 | 56,328,683 | 3.59% |
| 2026-07-02 | 37.00 | 38.24 | 36.75 | 37.06 | 37.06 | qfq | 1,470,979 | 55,109,000 | 0.00% |
| 2026-07-01 | 36.01 | 37.54 | 35.81 | 37.06 | 37.06 | qfq | 1,388,306 | 50,990,399 | 3.23% |
| 2026-06-30 | 36.80 | 37.40 | 35.61 | 35.90 | 35.90 | qfq | 1,637,170 | 58,943,652 | -3.49% |
| 2026-06-29 | 35.64 | 38.30 | 34.51 | 37.20 | 37.20 | qfq | 2,228,927 | 81,445,413 | 3.71% |
| 2026-06-26 | 36.66 | 36.91 | 35.63 | 35.87 | 35.87 | qfq | 1,132,363 | 40,814,690 | -2.84% |
| 2026-06-25 | 37.55 | 38.44 | 36.12 | 36.92 | 36.92 | qfq | 1,388,782 | 51,055,650 | -3.33% |
| 2026-06-24 | 38.70 | 38.86 | 37.54 | 38.19 | 37.69 | qfq | 989,976 | 37,609,593 | -2.00% |
| 2026-06-23 | 38.80 | 39.84 | 38.60 | 38.97 | 38.46 | qfq | 1,515,201 | 59,541,178 | 0.44% |
| 2026-06-22 | 39.01 | 39.03 | 37.36 | 38.80 | 38.29 | qfq | 1,855,822 | 70,582,779 | -0.51% |
| 2026-06-18 | 39.43 | 39.80 | 38.62 | 39.00 | 38.49 | qfq | 1,075,938 | 42,139,638 | -1.07% |
| 2026-06-17 | 40.20 | 40.38 | 39.22 | 39.42 | 38.90 | qfq | 1,105,906 | 43,881,775 | -2.21% |
| 2026-06-16 | 40.30 | 40.85 | 39.60 | 40.31 | 39.78 | qfq | 1,262,481 | 50,694,257 | -0.47% |
| 2026-06-15 | 39.99 | 41.40 | 39.72 | 40.50 | 39.97 | qfq | 1,648,194 | 66,657,283 | 1.58% |
| 2026-06-12 | 39.44 | 40.47 | 38.55 | 39.87 | 39.35 | qfq | 1,443,858 | 57,378,222 | 2.31% |
| 2026-06-11 | 39.08 | 39.47 | 38.50 | 38.97 | 38.46 | qfq | 1,094,928 | 42,643,047 | -1.29% |
| 2026-06-10 | 39.24 | 40.27 | 38.76 | 39.48 | 38.96 | qfq | 1,111,951 | 43,626,973 | 0.10% |
| 2026-06-09 | 40.10 | 40.45 | 38.80 | 39.44 | 38.92 | qfq | 1,322,855 | 52,229,073 | -0.53% |
| 2026-06-08 | 40.00 | 41.00 | 38.88 | 39.65 | 39.13 | qfq | 1,685,740 | 67,189,767 | -3.29% |
| 2026-06-05 | 41.70 | 41.78 | 39.97 | 41.00 | 40.46 | qfq | 1,241,735 | 50,738,829 | -1.37% |
| 2026-06-04 | 42.00 | 42.24 | 40.81 | 41.57 | 41.03 | qfq | 926,051 | 38,379,426 | -0.81% |
| 2026-06-03 | 42.90 | 42.90 | 41.53 | 41.91 | 41.36 | qfq | 1,156,449 | 48,583,698 | -2.51% |
| 2026-06-02 | 43.77 | 44.49 | 42.06 | 42.99 | 42.43 | qfq | 879,902 | 37,570,718 | -1.33% |
| 2026-06-01 | 41.89 | 44.25 | 41.74 | 43.57 | 43.00 | qfq | 2,065,480 | 89,577,701 | 3.91% |
| 2026-05-29 | 43.31 | 43.31 | 41.50 | 41.93 | 41.38 | qfq | 1,188,398 | 49,905,276 | -2.67% |
| 2026-05-28 | 42.87 | 44.50 | 42.10 | 43.08 | 42.52 | qfq | 1,183,596 | 50,903,343 | -1.80% |
| 2026-05-27 | 43.77 | 44.49 | 42.81 | 43.87 | 43.30 | qfq | 1,231,685 | 53,596,965 | 0.37% |
| 2026-05-26 | 46.77 | 46.77 | 43.43 | 43.71 | 43.14 | qfq | 1,355,056 | 59,930,261 | -5.20% |
| 2026-05-25 | 44.89 | 47.19 | 44.66 | 46.11 | 45.51 | qfq | 1,614,958 | 74,749,656 | 2.69% |
| 2026-05-22 | 45.88 | 46.09 | 44.06 | 44.90 | 44.31 | qfq | 1,571,175 | 71,261,317 | -0.33% |
| 2026-05-21 | 47.70 | 48.30 | 45.05 | 45.05 | 44.46 | qfq | 1,184,110 | 55,029,664 | -5.18% |
| 2026-05-20 | 47.99 | 48.38 | 47.11 | 47.51 | 46.89 | qfq | 1,088,118 | 52,080,734 | -1.23% |
| 2026-05-19 | 47.57 | 48.42 | 46.80 | 48.10 | 47.47 | qfq | 1,276,677 | 61,025,827 | 0.56% |
| 2026-05-18 | 46.79 | 48.66 | 46.47 | 47.83 | 47.20 | qfq | 1,340,621 | 64,044,129 | 2.38% |
| 2026-05-15 | 46.91 | 47.98 | 45.30 | 46.72 | 46.11 | qfq | 1,932,774 | 90,026,277 | -0.38% |
| 2026-05-14 | 50.60 | 50.90 | 46.70 | 46.90 | 46.29 | qfq | 2,694,010 | 129,155,403 | -7.46% |
| 2026-05-13 | 50.70 | 50.77 | 49.88 | 50.68 | 50.02 | qfq | 1,162,168 | 58,352,540 | 0.42% |
| 2026-05-12 | 52.86 | 52.86 | 50.30 | 50.47 | 49.81 | qfq | 1,956,765 | 99,778,045 | -3.54% |
| 2026-05-11 | 53.13 | 53.13 | 51.00 | 52.32 | 51.64 | qfq | 1,787,523 | 93,204,793 | 0.08% |
| 2026-05-08 | 52.00 | 52.85 | 51.56 | 52.28 | 51.60 | qfq | 1,576,806 | 82,397,675 | 0.54% |
| 2026-05-07 | 52.34 | 52.49 | 51.10 | 52.00 | 51.32 | qfq | 1,844,717 | 95,285,051 | -0.74% |
| 2026-05-06 | 53.00 | 53.68 | 51.60 | 52.39 | 51.70 | qfq | 1,852,537 | 97,381,199 | -0.06% |
| 2026-04-30 | 53.00 | 54.12 | 52.10 | 52.42 | 51.73 | qfq | 1,432,111 | 75,724,677 | -1.76% |
| 2026-04-29 | 53.70 | 53.88 | 52.03 | 53.36 | 52.66 | qfq | 2,363,286 | 125,501,790 | 0.60% |
| 2026-04-28 | 54.00 | 54.80 | 52.03 | 53.04 | 52.35 | qfq | 3,261,290 | 173,065,567 | -3.56% |
| 2026-04-27 | 58.60 | 58.60 | 54.43 | 55.00 | 54.28 | qfq | 3,633,331 | 200,959,720 | -4.73% |
| 2026-04-24 | 59.60 | 59.60 | 57.70 | 57.73 | 56.97 | qfq | 1,015,327 | 59,246,695 | -2.29% |
| 2026-04-23 | 58.50 | 59.60 | 58.09 | 59.08 | 58.31 | qfq | 1,577,907 | 93,081,493 | 1.20% |
| 2026-04-22 | 58.74 | 58.84 | 57.01 | 58.38 | 57.62 | qfq | 1,311,170 | 76,104,649 | -0.61% |
| 2026-04-21 | 61.32 | 61.39 | 57.95 | 58.74 | 57.97 | qfq | 1,466,331 | 86,188,456 | -4.21% |
| 2026-04-20 | 60.00 | 62.39 | 59.12 | 61.32 | 60.52 | qfq | 2,157,117 | 131,790,817 | 2.27% |
| 2026-04-17 | 60.68 | 60.90 | 59.12 | 59.96 | 59.17 | qfq | 1,531,525 | 91,531,672 | -0.89% |
| 2026-04-16 | 61.50 | 61.50 | 59.03 | 60.50 | 59.71 | qfq | 1,788,583 | 107,186,675 | -1.00% |
| 2026-04-15 | 62.96 | 62.96 | 60.91 | 61.11 | 60.31 | qfq | 1,186,858 | 73,229,479 | -1.83% |
| 2026-04-14 | 62.36 | 63.00 | 61.43 | 62.25 | 61.43 | qfq | 1,488,491 | 92,349,805 | 0.26% |
| 2026-04-13 | 61.00 | 62.66 | 60.50 | 62.09 | 61.28 | qfq | 2,490,067 | 154,520,633 | 2.80% |
| 2026-04-10 | 60.37 | 61.79 | 59.71 | 60.40 | 59.61 | qfq | 2,107,001 | 127,841,616 | 0.05% |
| 2026-04-09 | 63.49 | 63.50 | 59.40 | 60.37 | 59.58 | qfq | 4,834,000 | 296,100,348 | -5.38% |
| 2026-04-08 | 68.79 | 71.00 | 63.55 | 63.80 | 62.96 | qfq | 4,790,903 | 320,161,515 | -8.29% |
| 2026-04-07 | 65.32 | 69.97 | 64.00 | 69.57 | 68.66 | qfq | 1,849,192 | 126,046,858 | 6.57% |
| 2026-04-03 | 65.64 | 68.19 | 64.74 | 65.28 | 64.43 | qfq | 1,197,920 | 79,169,562 | 0.18% |
| 2026-04-02 | 64.73 | 65.67 | 63.50 | 65.16 | 64.31 | qfq | 2,018,659 | 130,650,158 | -0.34% |
| 2026-04-01 | 70.99 | 71.50 | 63.73 | 65.38 | 64.52 | qfq | 3,655,664 | 242,008,450 | -6.61% |
| 2026-03-31 | 75.00 | 75.38 | 69.70 | 70.01 | 69.09 | qfq | 1,982,039 | 142,089,424 | -6.65% |
| 2026-03-30 | 84.11 | 85.00 | 74.45 | 75.00 | 74.02 | qfq | 3,787,909 | 306,049,782 | -9.84% |
| 2026-03-27 | 81.68 | 85.18 | 80.00 | 83.19 | 82.10 | qfq | 2,969,451 | 245,933,511 | 5.20% |
| 2026-03-26 | 75.74 | 80.47 | 75.21 | 79.08 | 78.04 | qfq | 2,041,727 | 160,552,636 | 2.83% |
| 2026-03-25 | 74.50 | 78.22 | 72.90 | 76.90 | 75.89 | qfq | 2,827,304 | 213,141,700 | 2.41% |
| 2026-03-24 | 71.28 | 75.75 | 68.23 | 75.09 | 74.11 | qfq | 3,172,760 | 228,206,074 | 7.66% |
| 2026-03-23 | 71.71 | 73.00 | 69.50 | 69.75 | 68.84 | qfq | 2,149,510 | 152,782,115 | -2.72% |
| 2026-03-20 | 74.55 | 77.10 | 71.17 | 71.70 | 70.76 | qfq | 2,180,090 | 161,226,938 | -3.46% |
| 2026-03-19 | 79.88 | 80.99 | 73.66 | 74.27 | 73.30 | qfq | 1,903,982 | 143,812,024 | -4.20% |
| 2026-03-18 | 79.31 | 80.98 | 76.54 | 77.53 | 76.51 | qfq | 1,472,582 | 114,975,834 | -1.44% |
| 2026-03-17 | 80.00 | 81.05 | 76.66 | 78.66 | 77.63 | qfq | 2,154,218 | 168,985,993 | -2.24% |
| 2026-03-16 | 80.08 | 86.28 | 80.08 | 80.46 | 79.41 | qfq | 3,645,859 | 302,317,290 | 1.35% |
| 2026-03-13 | 77.85 | 85.66 | 77.21 | 79.39 | 78.35 | qfq | 3,423,875 | 278,774,241 | 2.54% |
| 2026-03-12 | 80.50 | 80.60 | 75.50 | 77.42 | 76.41 | qfq | 2,966,914 | 230,009,999 | -2.96% |
| 2026-03-11 | 82.41 | 82.41 | 76.50 | 79.78 | 78.74 | qfq | 3,508,086 | 275,916,188 | -3.20% |
| 2026-03-10 | 79.50 | 85.75 | 79.50 | 82.42 | 81.34 | qfq | 2,762,788 | 229,362,181 | -1.35% |
| 2026-03-09 | 91.99 | 93.29 | 83.17 | 83.55 | 82.46 | qfq | 4,299,442 | 385,816,495 | -4.60% |
| 2026-03-06 | 90.01 | 90.01 | 85.88 | 87.58 | 86.43 | qfq | 2,587,556 | 226,565,226 | -3.66% |
| 2026-03-05 | 84.00 | 95.00 | 82.99 | 90.91 | 89.72 | qfq | 3,594,211 | 316,110,958 | 8.23% |
| 2026-03-04 | 84.00 | 85.85 | 80.87 | 84.00 | 82.90 | qfq | 2,355,563 | 194,312,742 | -1.52% |
| 2026-03-03 | 81.95 | 90.00 | 79.60 | 85.30 | 84.18 | qfq | 3,189,974 | 271,192,909 | 4.01% |
| 2026-03-02 | 83.10 | 86.67 | 80.95 | 82.01 | 80.94 | qfq | 1,894,807 | 157,957,042 | -0.75% |
| 2026-02-27 | 83.00 | 83.09 | 80.18 | 82.63 | 81.55 | qfq | 1,133,256 | 92,751,612 | 0.10% |
| 2026-02-26 | 79.87 | 83.20 | 78.87 | 82.55 | 81.47 | qfq | 1,467,456 | 118,872,209 | 3.32% |
| 2026-02-25 | 82.82 | 84.41 | 78.50 | 79.90 | 78.85 | qfq | 1,862,536 | 150,377,703 | -2.04% |
| 2026-02-24 | 75.95 | 83.20 | 73.74 | 81.56 | 80.49 | qfq | 2,780,936 | 220,922,070 | 10.60% |
| 2026-02-13 | 75.70 | 75.70 | 73.50 | 73.74 | 72.77 | qfq | 827,966 | 61,740,342 | -1.27% |
| 2026-02-12 | 75.96 | 77.50 | 74.32 | 74.69 | 73.71 | qfq | 952,799 | 72,118,467 | -1.19% |
| 2026-02-11 | 76.12 | 77.50 | 75.35 | 75.59 | 74.60 | qfq | 950,808 | 72,555,439 | -0.90% |
| 2026-02-10 | 78.65 | 78.87 | 76.01 | 76.28 | 75.28 | qfq | 1,370,803 | 105,944,816 | -1.56% |
| 2026-02-09 | 80.00 | 80.00 | 76.69 | 77.49 | 76.48 | qfq | 813,580 | 63,191,667 | -0.36% |
| 2026-02-06 | 75.27 | 78.66 | 75.27 | 77.77 | 76.75 | qfq | 1,244,429 | 96,652,089 | 1.47% |
| 2026-02-05 | 78.24 | 79.64 | 76.07 | 76.64 | 75.64 | qfq | 1,030,240 | 80,032,714 | -1.72% |
| 2026-02-04 | 78.49 | 78.78 | 73.80 | 77.98 | 76.96 | qfq | 1,996,490 | 152,634,474 | -0.01% |
| 2026-02-03 | 76.22 | 78.87 | 75.87 | 77.99 | 76.97 | qfq | 1,269,431 | 98,435,532 | 3.34% |
| 2026-02-02 | 77.84 | 81.07 | 75.00 | 75.47 | 74.48 | qfq | 2,350,228 | 183,534,205 | -3.61% |
| 2026-01-30 | 83.83 | 83.85 | 75.01 | 78.30 | 77.27 | qfq | 3,180,619 | 248,349,343 | -5.16% |
| 2026-01-29 | 83.15 | 86.26 | 82.56 | 82.56 | 81.48 | qfq | 1,331,479 | 111,825,636 | -1.69% |
| 2026-01-28 | 85.82 | 87.67 | 82.02 | 83.98 | 82.88 | qfq | 1,638,407 | 136,773,792 | -3.80% |
| 2026-01-27 | 83.90 | 88.48 | 82.62 | 87.30 | 86.16 | qfq | 1,340,145 | 113,969,664 | 3.62% |
| 2026-01-26 | 82.25 | 86.98 | 82.10 | 84.25 | 83.15 | qfq | 1,739,449 | 148,017,512 | 2.81% |
| 2026-01-23 | 83.00 | 84.50 | 79.41 | 81.95 | 80.88 | qfq | 1,711,263 | 139,078,165 | -2.45% |
| 2026-01-22 | 77.10 | 85.00 | 76.58 | 84.01 | 82.91 | qfq | 2,392,498 | 194,458,925 | 8.98% |
| 2026-01-21 | 77.80 | 78.50 | 76.27 | 77.09 | 76.08 | qfq | 873,149 | 67,427,181 | -0.52% |
| 2026-01-20 | 76.48 | 77.49 | 73.72 | 77.49 | 76.48 | qfq | 1,597,060 | 121,106,984 | 1.29% |
| 2026-01-19 | 75.58 | 77.75 | 74.12 | 76.50 | 75.50 | qfq | 1,924,754 | 146,648,376 | 1.22% |
| 2026-01-16 | 75.75 | 77.75 | 74.20 | 75.58 | 74.59 | qfq | 1,947,240 | 147,234,804 | 2.43% |
| 2026-01-15 | 72.82 | 76.92 | 72.70 | 73.79 | 72.82 | qfq | 3,143,524 | 234,364,818 | 1.21% |
| 2026-01-14 | 72.94 | 81.00 | 72.01 | 72.91 | 71.96 | qfq | 4,096,066 | 310,073,505 | 0.14% |
| 2026-01-13 | 68.99 | 75.17 | 67.36 | 72.81 | 71.86 | qfq | 3,545,007 | 255,966,863 | 3.64% |
| 2026-01-12 | 73.50 | 74.74 | 70.00 | 70.25 | 69.33 | qfq | 3,020,857 | 216,773,169 | -3.57% |
| 2026-01-09 | 66.98 | 75.74 | 66.98 | 72.85 | 71.90 | qfq | 5,747,416 | 421,667,858 | 15.42% |
| 2026-01-08 | 60.13 | 63.33 | 59.10 | 63.12 | 62.29 | qfq | 1,886,905 | 117,050,916 | 5.99% |
| 2026-01-07 | 60.64 | 60.64 | 59.18 | 59.55 | 58.77 | qfq | 1,059,571 | 63,329,600 | -0.40% |
| 2026-01-06 | 59.50 | 61.02 | 59.33 | 59.79 | 59.01 | qfq | 1,335,659 | 80,086,565 | 1.25% |
| 2026-01-05 | 59.38 | 59.97 | 58.08 | 59.05 | 58.28 | qfq | 1,186,960 | 70,174,924 | 0.25% |
| 2025-12-31 | 55.50 | 59.58 | 55.50 | 58.90 | 58.13 | qfq | 2,118,741 | 123,321,326 | 7.31% |
| 2025-12-30 | 55.30 | 56.30 | 54.88 | 54.89 | 54.17 | qfq | 801,660 | 44,555,609 | -1.28% |
| 2025-12-29 | 55.85 | 57.16 | 55.20 | 55.60 | 54.87 | qfq | 1,059,541 | 59,609,661 | -0.29% |
| 2025-12-26 | 57.33 | 57.33 | 55.30 | 55.76 | 55.03 | qfq | 1,169,924 | 65,198,214 | -2.23% |
| 2025-12-25 | 55.44 | 57.33 | 54.58 | 57.03 | 56.28 | qfq | 1,091,748 | 61,691,927 | 2.85% |
| 2025-12-24 | 55.10 | 55.66 | 54.65 | 55.45 | 54.72 | qfq | 509,589 | 28,121,521 | 1.15% |
| 2025-12-23 | 56.11 | 56.29 | 54.52 | 54.82 | 54.10 | qfq | 1,262,372 | 69,426,409 | -2.32% |
| 2025-12-22 | 57.16 | 57.16 | 55.60 | 56.12 | 55.39 | qfq | 1,074,770 | 60,403,991 | -1.39% |
| 2025-12-19 | 59.98 | 59.99 | 56.81 | 56.91 | 56.16 | qfq | 982,032 | 56,451,087 | -3.41% |
| 2025-12-18 | 57.49 | 59.28 | 57.49 | 58.92 | 58.15 | qfq | 1,125,010 | 65,788,601 | 1.45% |
| 2025-12-17 | 57.16 | 58.20 | 55.61 | 58.08 | 57.32 | qfq | 1,233,039 | 70,096,734 | 1.43% |
| 2025-12-16 | 57.57 | 60.19 | 56.38 | 57.26 | 56.51 | qfq | 2,516,438 | 146,706,573 | -0.54% |
| 2025-12-15 | 54.21 | 58.17 | 54.01 | 57.57 | 56.82 | qfq | 2,113,715 | 120,481,618 | 6.61% |
| 2025-12-12 | 53.00 | 54.66 | 53.00 | 54.00 | 53.29 | qfq | 844,356 | 45,662,017 | 1.22% |
| 2025-12-11 | 53.26 | 54.43 | 52.22 | 53.35 | 52.65 | qfq | 1,469,293 | 78,422,702 | 1.91% |
| 2025-12-10 | 53.00 | 53.47 | 52.05 | 52.35 | 51.66 | qfq | 751,528 | 39,540,470 | -1.86% |
| 2025-12-09 | 53.47 | 53.98 | 53.10 | 53.34 | 52.64 | qfq | 632,969 | 33,889,272 | -0.24% |
| 2025-12-08 | 53.60 | 54.04 | 53.17 | 53.47 | 52.77 | qfq | 967,612 | 51,782,237 | -0.26% |
| 2025-12-05 | 56.95 | 56.95 | 53.53 | 53.61 | 52.91 | qfq | 1,195,467 | 64,711,871 | -3.94% |
| 2025-12-04 | 57.03 | 57.26 | 55.45 | 55.81 | 55.08 | qfq | 638,556 | 35,821,328 | -2.57% |
| 2025-12-03 | 54.89 | 57.90 | 54.30 | 57.28 | 56.53 | qfq | 1,233,498 | 69,636,486 | 3.37% |
| 2025-12-02 | 54.93 | 55.78 | 53.83 | 55.41 | 54.68 | qfq | 748,642 | 41,202,300 | 0.84% |
| 2025-12-01 | 56.00 | 56.00 | 54.03 | 54.95 | 54.23 | qfq | 1,218,851 | 66,855,723 | -1.88% |
| 2025-11-28 | 51.99 | 56.50 | 51.99 | 56.00 | 55.27 | qfq | 1,763,391 | 95,945,717 | 6.65% |
| 2025-11-27 | 52.50 | 54.00 | 52.41 | 52.51 | 51.82 | qfq | 860,823 | 45,656,819 | -1.45% |
| 2025-11-26 | 52.19 | 53.51 | 52.00 | 53.28 | 52.58 | qfq | 1,109,430 | 58,384,838 | 1.78% |
| 2025-11-25 | 54.08 | 54.08 | 52.02 | 52.35 | 51.66 | qfq | 898,734 | 47,405,024 | -0.29% |
| 2025-11-24 | 51.65 | 52.70 | 51.02 | 52.50 | 51.81 | qfq | 1,417,790 | 73,687,940 | 1.70% |
| 2025-11-21 | 53.93 | 54.83 | 51.31 | 51.62 | 50.94 | qfq | 1,856,601 | 98,403,089 | -5.46% |
| 2025-11-20 | 57.04 | 57.72 | 54.06 | 54.60 | 53.89 | qfq | 1,545,255 | 86,304,335 | -2.33% |
| 2025-11-19 | 57.33 | 57.67 | 55.29 | 55.90 | 55.17 | qfq | 1,198,004 | 67,059,496 | -2.02% |
| 2025-11-18 | 57.00 | 58.89 | 56.50 | 57.05 | 56.30 | qfq | 1,592,247 | 91,069,053 | -1.74% |
| 2025-11-17 | 61.89 | 62.20 | 57.58 | 58.06 | 57.30 | qfq | 2,784,471 | 164,197,554 | -5.91% |
| 2025-11-14 | 62.00 | 62.60 | 60.60 | 61.71 | 60.90 | qfq | 2,555,672 | 157,951,080 | -4.01% |
| 2025-11-13 | 62.61 | 66.18 | 61.20 | 64.29 | 63.45 | qfq | 3,897,828 | 247,101,546 | 0.14% |
| 2025-11-12 | 61.05 | 68.88 | 58.74 | 64.20 | 63.36 | qfq | 5,089,909 | 326,399,023 | 5.59% |
| 2025-11-11 | 61.38 | 62.54 | 60.00 | 60.80 | 60.00 | qfq | 2,696,193 | 164,650,719 | -1.90% |
| 2025-11-10 | 62.81 | 64.47 | 60.93 | 61.98 | 61.17 | qfq | 5,309,468 | 331,482,787 | -1.68% |
| 2025-11-07 | 53.05 | 63.04 | 52.30 | 63.04 | 62.21 | qfq | 5,607,025 | 336,373,667 | 20.01% |
| 2025-11-06 | 50.36 | 53.49 | 50.14 | 52.53 | 51.84 | qfq | 3,038,234 | 159,358,036 | 4.27% |
| 2025-11-05 | 49.31 | 50.99 | 49.16 | 50.38 | 49.72 | qfq | 1,628,993 | 81,884,972 | 1.16% |
| 2025-11-04 | 50.33 | 50.59 | 48.85 | 49.80 | 49.15 | qfq | 1,439,718 | 71,328,297 | -1.54% |
| 2025-11-03 | 50.00 | 50.84 | 49.28 | 50.58 | 49.92 | qfq | 2,796,144 | 140,406,587 | 1.40% |
| 2025-10-31 | 45.00 | 50.48 | 45.00 | 49.88 | 49.23 | qfq | 4,247,884 | 207,297,717 | 11.71% |
| 2025-10-30 | 44.32 | 45.28 | 44.24 | 44.65 | 44.07 | qfq | 671,049 | 30,094,921 | 0.25% |
| 2025-10-29 | 45.00 | 46.00 | 43.80 | 44.54 | 43.96 | qfq | 1,162,422 | 51,642,932 | -1.02% |
| 2025-10-28 | 44.40 | 45.14 | 44.18 | 45.00 | 44.41 | qfq | 941,755 | 42,000,957 | 0.83% |
| 2025-10-27 | 45.04 | 45.60 | 44.33 | 44.63 | 44.05 | qfq | 715,467 | 32,070,450 | -0.65% |
| 2025-10-24 | 45.32 | 46.00 | 44.54 | 44.92 | 44.33 | qfq | 840,748 | 37,881,111 | -0.40% |
| 2025-10-23 | 45.25 | 45.88 | 44.63 | 45.10 | 44.51 | qfq | 555,607 | 25,006,282 | -1.33% |
| 2025-10-22 | 46.47 | 46.91 | 45.50 | 45.71 | 45.11 | qfq | 867,570 | 39,866,443 | -1.91% |
| 2025-10-21 | 46.00 | 49.77 | 46.00 | 46.60 | 45.99 | qfq | 1,616,371 | 77,197,048 | -0.11% |
| 2025-10-20 | 43.09 | 46.85 | 42.85 | 46.65 | 46.04 | qfq | 2,457,222 | 112,517,335 | 9.00% |
| 2025-10-17 | 43.90 | 44.09 | 42.79 | 42.80 | 42.24 | qfq | 1,094,980 | 47,468,221 | -2.55% |
| 2025-10-16 | 46.00 | 46.00 | 43.80 | 43.92 | 43.34 | qfq | 1,076,838 | 48,112,940 | -3.68% |
| 2025-10-15 | 45.37 | 45.88 | 44.85 | 45.60 | 45.00 | qfq | 866,396 | 39,310,455 | 0.51% |
| 2025-10-14 | 47.30 | 47.98 | 45.13 | 45.37 | 44.78 | qfq | 2,257,610 | 104,998,542 | -3.96% |
| 2025-10-13 | 48.00 | 49.27 | 46.50 | 47.24 | 46.62 | qfq | 1,586,620 | 75,559,460 | -3.79% |
| 2025-10-10 | 50.20 | 50.76 | 48.90 | 49.10 | 48.46 | qfq | 2,019,081 | 100,187,451 | -3.06% |
| 2025-10-09 | 52.91 | 52.91 | 50.26 | 50.65 | 49.99 | qfq | 1,875,934 | 95,769,495 | -4.61% |
| 2025-09-30 | 52.91 | 53.75 | 51.80 | 53.10 | 52.40 | qfq | 932,915 | 49,057,711 | 0.53% |
| 2025-09-29 | 49.94 | 53.77 | 48.45 | 52.82 | 52.13 | qfq | 1,885,331 | 97,726,534 | 5.66% |
| 2025-09-26 | 49.94 | 50.30 | 49.15 | 49.99 | 49.34 | qfq | 418,633 | 20,845,520 | -0.14% |
| 2025-09-25 | 50.26 | 51.25 | 49.94 | 50.06 | 49.40 | qfq | 932,306 | 47,309,344 | -0.54% |
| 2025-09-24 | 49.20 | 50.53 | 48.97 | 50.33 | 49.67 | qfq | 812,508 | 40,522,687 | 1.51% |
| 2025-09-23 | 48.52 | 50.30 | 47.52 | 49.58 | 48.93 | qfq | 1,089,948 | 53,103,606 | 2.35% |
| 2025-09-22 | 50.38 | 50.68 | 48.19 | 48.44 | 47.81 | qfq | 843,342 | 41,437,888 | -3.85% |
| 2025-09-19 | 47.09 | 50.47 | 47.09 | 50.38 | 49.72 | qfq | 1,825,030 | 89,653,561 | 6.44% |
| 2025-09-18 | 48.23 | 48.50 | 46.95 | 47.33 | 46.71 | qfq | 1,009,671 | 48,202,484 | -2.01% |
| 2025-09-17 | 48.76 | 49.00 | 48.15 | 48.30 | 47.67 | qfq | 692,503 | 33,524,896 | -0.94% |
| 2025-09-16 | 49.34 | 49.54 | 48.57 | 48.76 | 48.12 | qfq | 637,726 | 31,177,416 | -0.55% |
| 2025-09-15 | 49.80 | 49.97 | 48.70 | 49.03 | 48.39 | qfq | 1,168,220 | 57,226,467 | -1.57% |
| 2025-09-12 | 50.84 | 51.00 | 49.76 | 49.81 | 49.16 | qfq | 882,452 | 44,254,087 | -1.95% |
| 2025-09-11 | 50.51 | 51.68 | 50.01 | 50.80 | 50.13 | qfq | 983,610 | 49,687,820 | 0.34% |
| 2025-09-10 | 52.70 | 53.32 | 49.95 | 50.63 | 49.97 | qfq | 1,671,232 | 85,261,239 | -4.09% |
| 2025-09-09 | 52.29 | 53.94 | 50.90 | 52.79 | 52.10 | qfq | 2,776,484 | 146,345,092 | 1.70% |
| 2025-09-08 | 50.30 | 52.40 | 49.27 | 51.91 | 51.23 | qfq | 1,925,832 | 97,825,823 | 3.28% |
| 2025-09-05 | 50.00 | 50.46 | 49.21 | 50.26 | 49.60 | qfq | 1,449,057 | 71,951,329 | -0.12% |
| 2025-09-04 | 47.79 | 51.77 | 47.79 | 50.32 | 49.66 | qfq | 2,373,600 | 119,221,762 | 4.83% |
| 2025-09-03 | 49.11 | 49.90 | 46.90 | 48.00 | 47.37 | qfq | 1,668,576 | 80,282,594 | -2.62% |
| 2025-09-02 | 47.00 | 50.37 | 46.56 | 49.29 | 48.64 | qfq | 3,056,044 | 150,067,730 | 6.00% |
| 2025-09-01 | 47.20 | 48.33 | 46.06 | 46.50 | 45.89 | qfq | 2,186,622 | 102,384,836 | -2.23% |
| 2025-08-29 | 49.34 | 49.52 | 47.20 | 47.56 | 46.94 | qfq | 1,703,871 | 81,587,291 | -2.84% |
| 2025-08-28 | 52.37 | 52.50 | 47.35 | 48.95 | 48.31 | qfq | 2,310,354 | 113,846,672 | -5.34% |
| 2025-08-27 | 51.30 | 53.65 | 51.30 | 51.71 | 51.03 | qfq | 1,912,569 | 100,896,128 | -0.17% |
| 2025-08-26 | 49.28 | 54.31 | 49.19 | 51.80 | 51.12 | qfq | 2,124,460 | 110,324,690 | 6.39% |
| 2025-08-25 | 47.70 | 48.88 | 47.37 | 48.69 | 48.05 | qfq | 1,610,060 | 77,980,007 | 1.90% |
| 2025-08-22 | 48.01 | 48.01 | 47.11 | 47.78 | 47.15 | qfq | 790,799 | 37,653,240 | 0.89% |
| 2025-08-21 | 47.01 | 47.80 | 46.70 | 47.36 | 46.74 | qfq | 830,728 | 39,286,426 | 0.72% |
| 2025-08-20 | 45.73 | 47.74 | 45.10 | 47.02 | 46.40 | qfq | 1,329,829 | 62,081,298 | 2.93% |
| 2025-08-19 | 45.81 | 46.36 | 45.20 | 45.68 | 45.08 | qfq | 910,925 | 41,766,346 | 0.04% |
| 2025-08-18 | 45.00 | 45.92 | 44.83 | 45.66 | 45.06 | qfq | 738,045 | 33,581,596 | 1.42% |
| 2025-08-15 | 44.60 | 45.41 | 44.60 | 45.02 | 44.43 | qfq | 624,369 | 28,187,699 | 0.47% |
| 2025-08-14 | 46.20 | 46.43 | 44.81 | 44.81 | 44.22 | qfq | 761,271 | 34,599,793 | -2.84% |
| 2025-08-13 | 45.81 | 46.25 | 45.21 | 46.12 | 45.52 | qfq | 560,958 | 25,699,048 | 1.14% |
| 2025-08-12 | 45.98 | 46.07 | 45.27 | 45.60 | 45.00 | qfq | 542,842 | 24,769,344 | -0.85% |
| 2025-08-11 | 45.45 | 46.46 | 45.43 | 45.99 | 45.39 | qfq | 810,920 | 37,317,289 | 1.88% |
| 2025-08-08 | 45.20 | 45.35 | 43.92 | 45.14 | 44.55 | qfq | 729,981 | 32,889,293 | 0.02% |
| 2025-08-07 | 45.07 | 45.38 | 44.58 | 45.13 | 44.54 | qfq | 599,536 | 26,949,311 | 0.27% |
| 2025-08-06 | 44.81 | 45.24 | 44.52 | 45.01 | 44.42 | qfq | 640,149 | 28,759,394 | 0.13% |
| 2025-08-05 | 43.30 | 45.15 | 43.24 | 44.95 | 44.36 | qfq | 1,341,142 | 59,450,627 | 3.95% |
| 2025-08-04 | 43.49 | 43.99 | 43.11 | 43.24 | 42.67 | qfq | 833,570 | 36,172,133 | -0.25% |
| 2025-08-01 | 43.22 | 43.59 | 42.83 | 43.35 | 42.78 | qfq | 545,507 | 23,660,642 | 0.46% |
| 2025-07-31 | 43.34 | 43.45 | 42.91 | 43.15 | 42.59 | qfq | 507,385 | 21,927,308 | -0.23% |
| 2025-07-30 | 43.60 | 43.60 | 43.04 | 43.25 | 42.68 | qfq | 574,474 | 24,848,121 | -0.85% |
| 2025-07-29 | 44.45 | 44.54 | 43.11 | 43.62 | 43.05 | qfq | 1,174,729 | 51,047,450 | -1.78% |
| 2025-07-28 | 44.99 | 45.15 | 44.21 | 44.41 | 43.83 | qfq | 873,942 | 38,959,615 | -1.29% |
| 2025-07-25 | 44.13 | 45.26 | 43.32 | 44.99 | 44.40 | qfq | 1,231,639 | 54,737,960 | 1.79% |
| 2025-07-24 | 45.99 | 45.99 | 43.95 | 44.20 | 43.62 | qfq | 1,779,844 | 79,136,170 | -4.00% |
| 2025-07-23 | 45.37 | 46.29 | 44.33 | 46.04 | 45.44 | qfq | 1,620,908 | 73,498,440 | 2.27% |
| 2025-07-22 | 44.18 | 45.14 | 43.52 | 45.02 | 44.43 | qfq | 1,424,157 | 63,302,371 | 2.55% |
| 2025-07-21 | 44.26 | 44.66 | 43.78 | 43.90 | 43.33 | qfq | 892,951 | 39,303,847 | -0.81% |
| 2025-07-18 | 45.13 | 45.72 | 44.14 | 44.26 | 43.68 | qfq | 864,149 | 38,503,102 | -2.36% |
| 2025-07-17 | 45.20 | 45.62 | 44.68 | 45.33 | 44.74 | qfq | 507,768 | 22,922,051 | 0.00% |
| 2025-07-16 | 45.60 | 46.46 | 45.00 | 45.33 | 44.74 | qfq | 510,851 | 23,325,596 | -0.59% |
| 2025-07-15 | 45.00 | 46.18 | 44.98 | 45.60 | 45.00 | qfq | 555,609 | 25,256,127 | 0.42% |
| 2025-07-14 | 45.10 | 46.36 | 44.49 | 45.41 | 44.82 | qfq | 1,038,961 | 47,095,405 | 0.69% |
| 2025-07-11 | 43.80 | 45.26 | 43.66 | 45.10 | 44.51 | qfq | 1,565,830 | 70,293,931 | 2.90% |
| 2025-07-10 | 46.62 | 46.64 | 43.75 | 43.83 | 43.26 | qfq | 1,888,890 | 84,502,628 | -5.92% |
| 2025-07-09 | 48.01 | 48.95 | 46.40 | 46.59 | 45.98 | qfq | 655,008 | 31,002,073 | -2.43% |
| 2025-07-08 | 47.60 | 48.95 | 46.88 | 47.75 | 47.12 | qfq | 868,652 | 41,565,470 | -0.52% |
| 2025-07-07 | 46.31 | 48.40 | 46.31 | 48.00 | 47.37 | qfq | 1,196,575 | 56,906,833 | 3.23% |
| 2025-07-04 | 47.32 | 47.64 | 46.25 | 46.50 | 45.89 | qfq | 772,271 | 36,105,703 | -1.73% |
| 2025-07-03 | 48.20 | 48.57 | 46.88 | 47.32 | 46.70 | qfq | 865,939 | 41,129,451 | -1.83% |
| 2025-07-02 | 49.00 | 49.58 | 47.60 | 48.20 | 47.57 | qfq | 1,672,182 | 81,333,965 | -1.83% |
| 2025-07-01 | 48.23 | 49.14 | 47.09 | 49.10 | 48.46 | qfq | 1,091,717 | 52,939,298 | 2.14% |
| 2025-06-30 | 45.12 | 48.20 | 44.31 | 48.07 | 47.44 | qfq | 1,707,895 | 80,187,133 | 7.11% |
| 2025-06-27 | 46.00 | 46.00 | 43.38 | 44.88 | 44.29 | qfq | 901,009 | 40,304,714 | -0.91% |
| 2025-06-26 | 44.57 | 46.50 | 44.57 | 45.29 | 44.20 | qfq | 1,396,196 | 63,963,404 | 0.91% |
| 2025-06-25 | 45.35 | 45.45 | 44.58 | 44.88 | 43.80 | qfq | 510,562 | 22,948,683 | -0.93% |
| 2025-06-24 | 44.26 | 45.67 | 43.51 | 45.30 | 44.21 | qfq | 1,227,638 | 54,949,533 | 1.75% |
| 2025-06-23 | 44.62 | 45.25 | 43.93 | 44.52 | 43.45 | qfq | 828,519 | 36,900,210 | 1.20% |
| 2025-06-20 | 44.39 | 45.00 | 43.80 | 43.99 | 42.93 | qfq | 730,459 | 32,496,390 | -0.74% |
| 2025-06-19 | 46.50 | 46.50 | 44.05 | 44.32 | 43.26 | qfq | 1,029,691 | 46,271,724 | -4.28% |
| 2025-06-18 | 46.80 | 47.80 | 45.78 | 46.30 | 45.19 | qfq | 983,063 | 45,671,813 | -1.64% |
| 2025-06-17 | 47.00 | 47.49 | 46.30 | 47.07 | 45.94 | qfq | 690,161 | 32,361,067 | 0.26% |
| 2025-06-16 | 47.88 | 48.55 | 46.62 | 46.95 | 45.82 | qfq | 1,053,543 | 49,898,535 | -1.26% |
| 2025-06-13 | 46.12 | 47.98 | 45.25 | 47.55 | 46.41 | qfq | 1,913,317 | 89,861,618 | 4.14% |
| 2025-06-12 | 45.77 | 45.99 | 45.05 | 45.66 | 44.56 | qfq | 644,368 | 29,247,489 | 0.40% |
| 2025-06-11 | 46.58 | 46.79 | 45.19 | 45.48 | 44.39 | qfq | 877,550 | 40,152,424 | -2.36% |
| 2025-06-10 | 46.70 | 46.70 | 44.99 | 46.58 | 45.46 | qfq | 1,100,166 | 50,353,198 | 1.97% |
| 2025-06-09 | 46.81 | 46.81 | 44.82 | 45.68 | 44.58 | qfq | 1,714,090 | 78,927,294 | 0.00% |
| 2025-06-06 | 45.12 | 45.79 | 44.46 | 45.68 | 44.58 | qfq | 1,113,847 | 50,254,321 | 0.29% |
| 2025-06-05 | 45.95 | 47.42 | 45.03 | 45.55 | 44.46 | qfq | 1,703,560 | 78,133,143 | -1.26% |
| 2025-06-04 | 43.17 | 46.81 | 41.61 | 46.13 | 45.02 | qfq | 2,675,583 | 121,611,639 | 8.24% |
| 2025-06-03 | 41.92 | 42.78 | 41.00 | 42.62 | 41.60 | qfq | 1,382,368 | 58,248,435 | 1.50% |
| 2025-05-30 | 40.35 | 42.88 | 40.20 | 41.99 | 40.98 | qfq | 1,871,825 | 78,466,660 | 4.58% |
| 2025-05-29 | 42.00 | 42.00 | 39.74 | 40.15 | 39.19 | qfq | 1,837,684 | 74,691,935 | -3.79% |
| 2025-05-28 | 40.47 | 41.90 | 39.65 | 41.73 | 40.73 | qfq | 2,121,828 | 87,587,349 | 4.27% |
| 2025-05-27 | 38.69 | 40.64 | 38.24 | 40.02 | 39.06 | qfq | 1,520,574 | 60,433,037 | 4.22% |
| 2025-05-26 | 37.50 | 38.80 | 37.50 | 38.40 | 37.48 | qfq | 1,332,851 | 50,808,520 | 3.36% |
| 2025-05-23 | 37.03 | 37.76 | 37.03 | 37.15 | 36.26 | qfq | 837,558 | 31,345,647 | 0.32% |
| 2025-05-22 | 38.53 | 38.85 | 37.03 | 37.03 | 36.14 | qfq | 1,155,807 | 43,496,307 | -4.44% |
| 2025-05-21 | 38.64 | 38.99 | 38.42 | 38.75 | 37.82 | qfq | 427,843 | 16,546,080 | 0.28% |
| 2025-05-20 | 38.45 | 39.15 | 38.28 | 38.64 | 37.71 | qfq | 690,320 | 26,699,421 | 0.57% |
| 2025-05-19 | 39.84 | 40.02 | 38.12 | 38.42 | 37.50 | qfq | 1,295,328 | 50,201,784 | -3.66% |
| 2025-05-16 | 40.27 | 40.79 | 39.88 | 39.88 | 38.92 | qfq | 658,356 | 26,618,945 | -1.97% |
| 2025-05-15 | 40.55 | 41.45 | 40.41 | 40.68 | 39.70 | qfq | 699,681 | 28,556,181 | 0.00% |
| 2025-05-14 | 40.67 | 41.14 | 40.13 | 40.68 | 39.70 | qfq | 677,131 | 27,415,294 | 0.17% |
| 2025-05-13 | 40.10 | 41.51 | 40.00 | 40.61 | 39.64 | qfq | 1,454,325 | 59,480,212 | 2.27% |
| 2025-05-12 | 40.78 | 40.78 | 39.35 | 39.71 | 38.76 | qfq | 1,525,051 | 60,851,134 | -1.63% |
| 2025-05-09 | 40.31 | 41.58 | 39.63 | 40.37 | 39.40 | qfq | 1,380,171 | 56,006,054 | 0.15% |
| 2025-05-08 | 40.10 | 40.38 | 39.73 | 40.31 | 39.34 | qfq | 946,726 | 37,948,404 | 0.78% |
| 2025-05-07 | 40.61 | 41.20 | 39.60 | 40.00 | 39.04 | qfq | 952,047 | 38,261,454 | -0.74% |
| 2025-05-06 | 40.18 | 40.69 | 39.83 | 40.30 | 39.33 | qfq | 896,424 | 36,048,320 | 0.25% |
| 2025-04-30 | 40.56 | 40.79 | 39.71 | 40.20 | 39.24 | qfq | 920,850 | 36,892,443 | -0.20% |
| 2025-04-29 | 41.05 | 41.78 | 40.07 | 40.28 | 39.31 | qfq | 904,901 | 36,893,013 | -0.91% |
| 2025-04-28 | 41.00 | 42.16 | 40.11 | 40.65 | 39.67 | qfq | 1,277,521 | 52,437,688 | 0.35% |
| 2025-04-25 | 41.24 | 41.29 | 40.35 | 40.51 | 39.54 | qfq | 752,115 | 30,529,968 | -0.91% |
| 2025-04-24 | 40.88 | 42.15 | 40.44 | 40.88 | 39.90 | qfq | 800,267 | 32,966,440 | -0.41% |
| 2025-04-23 | 41.50 | 42.21 | 40.80 | 41.05 | 40.07 | qfq | 1,170,831 | 48,385,875 | -1.11% |
| 2025-04-22 | 42.93 | 43.50 | 39.80 | 41.51 | 40.51 | qfq | 2,436,241 | 100,701,658 | -3.69% |
| 2025-04-21 | 42.84 | 44.47 | 42.01 | 43.10 | 42.07 | qfq | 1,551,869 | 66,803,065 | -0.90% |
| 2025-04-18 | 44.60 | 44.83 | 42.79 | 43.49 | 42.45 | qfq | 912,406 | 39,823,959 | -0.84% |
| 2025-04-17 | 43.69 | 44.68 | 43.30 | 43.86 | 42.81 | qfq | 1,027,803 | 45,418,979 | 0.37% |
| 2025-04-16 | 45.12 | 45.86 | 43.50 | 43.70 | 42.65 | qfq | 1,446,428 | 64,062,993 | -2.95% |
| 2025-04-15 | 45.77 | 45.95 | 43.08 | 45.03 | 43.95 | qfq | 2,046,290 | 91,661,711 | 1.88% |
| 2025-04-14 | 42.47 | 44.50 | 41.78 | 44.20 | 43.14 | qfq | 1,620,104 | 70,564,646 | 5.51% |
| 2025-04-11 | 40.56 | 42.21 | 39.96 | 41.89 | 40.89 | qfq | 807,757 | 33,440,699 | 2.75% |
| 2025-04-10 | 40.78 | 41.78 | 39.43 | 40.77 | 39.79 | qfq | 1,129,676 | 46,277,102 | 4.22% |
| 2025-04-09 | 38.00 | 39.31 | 35.30 | 39.12 | 38.18 | qfq | 1,588,777 | 59,570,154 | 2.87% |
| 2025-04-08 | 36.54 | 39.24 | 36.48 | 38.03 | 37.12 | qfq | 1,856,233 | 70,720,465 | 5.82% |
| 2025-04-07 | 39.30 | 41.11 | 35.16 | 35.94 | 35.08 | qfq | 2,527,097 | 95,439,776 | -18.04% |
| 2025-04-03 | 46.23 | 46.23 | 43.20 | 43.85 | 42.80 | qfq | 1,621,208 | 71,808,626 | -5.15% |
| 2025-04-02 | 43.40 | 47.72 | 43.40 | 46.23 | 45.12 | qfq | 1,349,298 | 63,013,535 | 0.26% |
| 2025-04-01 | 45.76 | 46.40 | 44.30 | 46.11 | 45.00 | qfq | 1,110,099 | 50,298,777 | 2.72% |
| 2025-03-31 | 45.61 | 46.99 | 44.70 | 44.89 | 43.81 | qfq | 2,018,839 | 92,310,305 | -1.69% |
| 2025-03-28 | 47.15 | 48.47 | 45.22 | 45.66 | 44.56 | qfq | 2,174,607 | 101,902,416 | -1.42% |
| 2025-03-27 | 45.00 | 49.18 | 44.44 | 46.32 | 45.21 | qfq | 3,289,422 | 154,990,935 | 6.12% |
| 2025-03-26 | 42.21 | 44.19 | 42.21 | 43.65 | 42.60 | qfq | 1,069,581 | 46,400,397 | 2.44% |
| 2025-03-25 | 42.00 | 43.10 | 41.14 | 42.61 | 41.59 | qfq | 705,828 | 29,777,234 | 2.77% |
| 2025-03-24 | 42.00 | 42.48 | 40.64 | 41.46 | 40.47 | qfq | 1,220,693 | 50,957,842 | -1.73% |
| 2025-03-21 | 43.30 | 43.43 | 41.93 | 42.19 | 41.18 | qfq | 773,943 | 32,896,968 | -2.56% |
| 2025-03-20 | 43.77 | 43.94 | 42.62 | 43.30 | 42.26 | qfq | 622,500 | 26,905,756 | -0.41% |
| 2025-03-19 | 43.95 | 44.50 | 42.23 | 43.48 | 42.44 | qfq | 1,272,665 | 54,734,909 | -1.20% |
| 2025-03-18 | 43.99 | 44.60 | 43.68 | 44.01 | 42.95 | qfq | 677,278 | 29,965,514 | 0.64% |
| 2025-03-17 | 44.01 | 44.98 | 43.62 | 43.73 | 42.68 | qfq | 925,434 | 40,776,864 | -1.71% |
| 2025-03-14 | 47.00 | 47.00 | 44.00 | 44.49 | 43.42 | qfq | 1,180,782 | 53,108,007 | -2.11% |
| 2025-03-13 | 46.50 | 48.88 | 44.77 | 45.45 | 44.36 | qfq | 2,253,179 | 105,071,063 | -1.02% |
| 2025-03-12 | 45.20 | 46.00 | 44.18 | 45.92 | 44.82 | qfq | 1,341,605 | 60,921,485 | 3.12% |
| 2025-03-11 | 44.10 | 44.98 | 43.72 | 44.53 | 43.46 | qfq | 951,396 | 42,104,026 | -1.07% |
| 2025-03-10 | 42.63 | 45.26 | 42.08 | 45.01 | 43.93 | qfq | 1,966,601 | 86,488,239 | 4.94% |
| 2025-03-07 | 42.53 | 43.20 | 41.85 | 42.89 | 41.86 | qfq | 1,117,769 | 47,642,669 | 0.85% |
| 2025-03-06 | 41.82 | 43.40 | 41.16 | 42.53 | 41.51 | qfq | 1,149,720 | 49,011,889 | 1.53% |
| 2025-03-05 | 42.88 | 42.88 | 41.19 | 41.89 | 40.89 | qfq | 907,518 | 37,881,022 | -0.78% |
| 2025-03-04 | 40.74 | 42.93 | 40.18 | 42.22 | 41.21 | qfq | 1,520,576 | 63,392,099 | 2.60% |
| 2025-03-03 | 41.99 | 42.86 | 41.00 | 41.15 | 40.16 | qfq | 1,559,357 | 65,282,884 | -0.75% |
| 2025-02-28 | 40.50 | 43.18 | 40.00 | 41.46 | 40.47 | qfq | 1,815,196 | 75,771,980 | 3.68% |
| 2025-02-27 | 40.19 | 40.63 | 39.19 | 39.99 | 39.03 | qfq | 1,053,020 | 41,789,374 | -0.70% |
| 2025-02-26 | 40.10 | 41.54 | 39.92 | 40.27 | 39.30 | qfq | 1,358,646 | 55,153,778 | -0.96% |
| 2025-02-25 | 38.70 | 41.84 | 38.50 | 40.66 | 39.68 | qfq | 2,695,621 | 109,407,283 | 5.89% |
| 2025-02-24 | 38.36 | 38.97 | 37.85 | 38.40 | 37.48 | qfq | 884,248 | 33,970,796 | 0.08% |
| 2025-02-21 | 39.00 | 39.32 | 38.22 | 38.37 | 37.45 | qfq | 1,605,458 | 61,819,362 | -2.71% |
| 2025-02-20 | 38.79 | 39.75 | 38.01 | 39.44 | 38.49 | qfq | 1,274,393 | 49,520,323 | 1.57% |
| 2025-02-19 | 37.90 | 38.92 | 37.67 | 38.83 | 37.90 | qfq | 1,178,220 | 45,104,560 | 1.44% |
| 2025-02-18 | 38.35 | 39.67 | 37.62 | 38.28 | 37.36 | qfq | 1,962,841 | 75,829,917 | -0.57% |
| 2025-02-17 | 40.80 | 40.80 | 37.85 | 38.50 | 37.58 | qfq | 3,046,545 | 117,480,239 | -7.34% |
| 2025-02-14 | 36.52 | 41.99 | 36.20 | 41.55 | 40.55 | qfq | 4,336,998 | 171,360,401 | 16.39% |
| 2025-02-13 | 36.18 | 36.46 | 35.10 | 35.70 | 34.84 | qfq | 1,234,177 | 43,880,685 | -2.19% |
| 2025-02-12 | 36.15 | 36.81 | 36.13 | 36.50 | 35.62 | qfq | 694,427 | 25,317,647 | -0.08% |
| 2025-02-11 | 37.00 | 37.14 | 36.30 | 36.53 | 35.65 | qfq | 831,523 | 30,511,981 | -1.43% |
| 2025-02-10 | 36.60 | 37.25 | 36.40 | 37.06 | 36.17 | qfq | 744,343 | 27,462,142 | 0.43% |
| 2025-02-07 | 37.30 | 37.33 | 36.50 | 36.90 | 36.01 | qfq | 1,137,182 | 42,029,106 | -1.07% |
| 2025-02-06 | 36.86 | 38.07 | 36.81 | 37.30 | 36.41 | qfq | 1,462,074 | 54,581,626 | 1.30% |
| 2025-02-05 | 35.33 | 37.47 | 35.12 | 36.82 | 35.94 | qfq | 1,693,333 | 61,938,516 | 5.05% |
| 2025-01-27 | 36.11 | 36.24 | 34.99 | 35.05 | 34.21 | qfq | 891,052 | 31,627,862 | -2.64% |
| 2025-01-24 | 36.00 | 36.60 | 35.32 | 36.00 | 35.14 | qfq | 856,762 | 30,829,423 | 0.45% |
| 2025-01-23 | 36.69 | 37.00 | 35.83 | 35.84 | 34.98 | qfq | 1,123,491 | 40,841,030 | -0.94% |
| 2025-01-22 | 37.61 | 37.65 | 35.97 | 36.18 | 35.31 | qfq | 1,516,673 | 55,237,422 | -4.03% |
| 2025-01-21 | 36.32 | 37.99 | 35.31 | 37.70 | 36.80 | qfq | 1,790,146 | 65,645,319 | 4.72% |
| 2025-01-20 | 34.69 | 36.56 | 34.22 | 36.00 | 35.14 | qfq | 1,855,071 | 65,743,289 | 5.79% |
| 2025-01-17 | 34.12 | 34.78 | 33.62 | 34.03 | 33.21 | qfq | 1,889,056 | 64,673,296 | 1.86% |
| 2025-01-16 | 34.38 | 34.78 | 32.93 | 33.41 | 32.61 | qfq | 2,460,040 | 82,720,056 | 2.27% |
| 2025-01-15 | 33.86 | 33.95 | 32.45 | 32.67 | 31.89 | qfq | 1,252,782 | 41,281,078 | -3.37% |
| 2025-01-14 | 31.99 | 33.83 | 31.51 | 33.81 | 33.00 | qfq | 2,059,203 | 68,302,528 | 6.05% |
| 2025-01-13 | 30.51 | 32.79 | 30.30 | 31.88 | 31.12 | qfq | 1,719,198 | 54,911,963 | 2.97% |
| 2025-01-10 | 31.01 | 32.67 | 30.81 | 30.96 | 30.22 | qfq | 1,791,414 | 56,672,598 | 0.42% |
| 2025-01-09 | 30.49 | 31.36 | 30.02 | 30.83 | 30.09 | qfq | 1,046,138 | 32,399,102 | 2.05% |
| 2025-01-08 | 30.87 | 30.89 | 29.12 | 30.21 | 29.49 | qfq | 1,040,786 | 31,256,328 | -1.76% |
| 2025-01-07 | 30.61 | 30.81 | 29.83 | 30.75 | 30.01 | qfq | 920,764 | 27,954,075 | 1.08% |
| 2025-01-06 | 31.04 | 31.04 | 29.53 | 30.42 | 29.69 | qfq | 1,209,847 | 36,634,782 | -0.10% |
| 2025-01-03 | 32.80 | 32.99 | 30.36 | 30.45 | 29.72 | qfq | 1,918,433 | 60,009,751 | -6.85% |
| 2025-01-02 | 33.65 | 34.10 | 32.27 | 32.69 | 31.91 | qfq | 1,653,013 | 54,676,411 | -2.68% |
| 2024-12-31 | 33.20 | 33.78 | 32.81 | 33.59 | 32.78 | qfq | 1,248,933 | 41,577,486 | 0.96% |
| 2024-12-30 | 34.06 | 34.06 | 32.88 | 33.27 | 32.47 | qfq | 1,200,812 | 39,990,076 | -2.20% |
| 2024-12-27 | 33.09 | 34.80 | 33.09 | 34.02 | 33.20 | qfq | 1,322,600 | 45,301,752 | 1.10% |
| 2024-12-26 | 33.30 | 34.13 | 33.30 | 33.65 | 32.84 | qfq | 1,106,682 | 37,303,679 | 0.90% |
| 2024-12-25 | 34.92 | 35.28 | 33.21 | 33.35 | 32.55 | qfq | 1,082,735 | 36,660,187 | -4.69% |
| 2024-12-24 | 34.40 | 35.26 | 33.89 | 34.99 | 34.15 | qfq | 1,654,601 | 57,298,891 | 2.31% |
| 2024-12-23 | 34.51 | 36.90 | 33.85 | 34.20 | 33.38 | qfq | 2,607,725 | 91,403,144 | -0.87% |
| 2024-12-20 | 35.35 | 35.71 | 34.16 | 34.50 | 33.67 | qfq | 2,009,824 | 70,149,871 | -2.35% |
| 2024-12-19 | 35.70 | 36.27 | 34.69 | 35.33 | 34.48 | qfq | 1,863,610 | 65,878,474 | -1.29% |
| 2024-12-18 | 36.58 | 37.45 | 35.63 | 35.79 | 34.93 | qfq | 1,724,264 | 62,874,358 | -2.21% |
| 2024-12-17 | 38.51 | 38.94 | 36.17 | 36.60 | 35.72 | qfq | 1,967,629 | 72,973,414 | -4.64% |
| 2024-12-16 | 40.05 | 40.21 | 38.01 | 38.38 | 37.46 | qfq | 2,014,492 | 78,066,522 | -4.57% |
| 2024-12-13 | 41.56 | 41.86 | 40.11 | 40.22 | 39.26 | qfq | 1,469,780 | 60,002,724 | -3.06% |
| 2024-12-12 | 40.79 | 42.00 | 40.01 | 41.49 | 40.49 | qfq | 1,881,375 | 78,007,315 | 1.69% |
| 2024-12-11 | 41.44 | 41.89 | 40.00 | 40.80 | 39.82 | qfq | 1,449,655 | 59,236,928 | -1.54% |
| 2024-12-10 | 42.14 | 42.48 | 40.81 | 41.44 | 40.45 | qfq | 1,305,763 | 54,165,866 | 0.83% |
| 2024-12-09 | 42.07 | 43.13 | 40.69 | 41.10 | 40.11 | qfq | 1,340,822 | 55,887,877 | -2.12% |
| 2024-12-06 | 43.00 | 43.06 | 40.90 | 41.99 | 40.98 | qfq | 1,958,151 | 81,555,256 | -1.39% |
| 2024-12-05 | 44.01 | 44.49 | 42.06 | 42.58 | 41.56 | qfq | 1,954,030 | 83,652,128 | -3.42% |
| 2024-12-04 | 44.59 | 45.19 | 42.98 | 44.09 | 43.03 | qfq | 1,768,211 | 77,916,729 | 0.25% |
| 2024-12-03 | 46.84 | 47.86 | 43.62 | 43.98 | 42.93 | qfq | 2,488,655 | 111,963,649 | -6.47% |
| 2024-12-02 | 43.50 | 48.00 | 43.50 | 47.02 | 45.89 | qfq | 3,744,557 | 172,389,405 | 4.49% |
| 2024-11-29 | 49.50 | 49.93 | 45.00 | 45.00 | 43.92 | qfq | 5,099,834 | 242,018,672 | -5.26% |
| 2024-11-28 | 39.61 | 47.50 | 39.12 | 47.50 | 46.36 | qfq | 4,609,565 | 209,358,125 | 20.01% |
| 2024-11-27 | 40.99 | 42.29 | 38.73 | 39.58 | 38.63 | qfq | 3,244,512 | 130,734,249 | -4.30% |
| 2024-11-26 | 41.87 | 43.60 | 39.66 | 41.36 | 40.37 | qfq | 2,784,731 | 117,061,093 | -2.68% |
| 2024-11-25 | 45.33 | 45.69 | 40.68 | 42.50 | 41.48 | qfq | 4,816,225 | 203,422,932 | -4.54% |
| 2024-11-22 | 36.93 | 44.52 | 36.18 | 44.52 | 43.45 | qfq | 6,358,449 | 267,996,566 | 20.00% |
| 2024-11-21 | 35.90 | 38.02 | 34.80 | 37.10 | 36.21 | qfq | 3,516,096 | 129,058,149 | 3.37% |
| 2024-11-20 | 32.16 | 35.90 | 31.80 | 35.89 | 35.03 | qfq | 4,031,019 | 138,853,294 | 13.25% |
| 2024-11-19 | 30.81 | 32.65 | 29.85 | 31.69 | 30.93 | qfq | 3,660,489 | 114,844,189 | 1.02% |
| 2024-11-18 | 28.59 | 32.00 | 28.59 | 31.37 | 30.62 | qfq | 5,082,394 | 157,934,100 | 13.82% |
| 2024-11-15 | 26.04 | 28.27 | 25.93 | 27.56 | 26.90 | qfq | 2,503,848 | 68,735,475 | 5.31% |
| 2024-11-14 | 27.06 | 27.75 | 26.17 | 26.17 | 25.54 | qfq | 809,597 | 21,681,155 | -3.86% |
| 2024-11-13 | 26.78 | 27.27 | 26.45 | 27.22 | 26.57 | qfq | 842,885 | 22,685,879 | 1.61% |
| 2024-11-12 | 27.30 | 27.50 | 26.52 | 26.79 | 26.15 | qfq | 969,639 | 26,272,792 | -1.76% |
| 2024-11-11 | 26.02 | 27.28 | 26.01 | 27.27 | 26.62 | qfq | 1,318,305 | 35,472,303 | 3.41% |
| 2024-11-08 | 26.49 | 27.04 | 26.26 | 26.37 | 25.74 | qfq | 1,057,027 | 28,172,886 | 0.23% |
| 2024-11-07 | 25.76 | 26.38 | 25.59 | 26.31 | 25.68 | qfq | 844,741 | 22,135,240 | 2.06% |
| 2024-11-06 | 25.79 | 26.33 | 25.53 | 25.78 | 25.16 | qfq | 805,058 | 20,908,167 | 0.00% |
| 2024-11-05 | 25.19 | 25.88 | 24.91 | 25.78 | 25.16 | qfq | 807,181 | 20,626,590 | 2.87% |
| 2024-11-04 | 24.98 | 25.12 | 24.30 | 25.06 | 24.46 | qfq | 532,604 | 13,236,582 | 2.70% |
| 2024-11-01 | 25.55 | 25.68 | 24.39 | 24.40 | 23.81 | qfq | 1,011,257 | 25,106,947 | -3.97% |
| 2024-10-31 | 24.90 | 26.09 | 24.88 | 25.41 | 24.80 | qfq | 1,241,185 | 31,821,337 | 3.63% |
| 2024-10-30 | 25.27 | 25.53 | 24.50 | 24.52 | 23.93 | qfq | 957,910 | 23,819,093 | -3.84% |
| 2024-10-29 | 26.40 | 26.50 | 25.40 | 25.50 | 24.89 | qfq | 1,633,867 | 42,082,812 | -5.38% |
| 2024-10-28 | 26.85 | 26.95 | 26.29 | 26.95 | 26.30 | qfq | 701,870 | 18,697,084 | 0.71% |
| 2024-10-25 | 26.51 | 27.28 | 26.51 | 26.76 | 26.12 | qfq | 790,472 | 21,267,106 | 1.21% |
| 2024-10-24 | 26.70 | 26.72 | 26.20 | 26.44 | 25.81 | qfq | 703,041 | 18,579,956 | -1.12% |
| 2024-10-23 | 25.86 | 27.07 | 25.71 | 26.74 | 26.10 | qfq | 1,565,033 | 41,703,336 | 4.13% |
| 2024-10-22 | 25.35 | 25.75 | 25.18 | 25.68 | 25.06 | qfq | 749,167 | 19,060,799 | 1.22% |
| 2024-10-21 | 25.39 | 25.93 | 24.80 | 25.37 | 24.76 | qfq | 1,159,319 | 29,431,947 | -0.08% |
| 2024-10-18 | 24.53 | 25.67 | 24.00 | 25.39 | 24.78 | qfq | 1,047,554 | 26,231,898 | 3.59% |
| 2024-10-17 | 24.85 | 25.27 | 24.45 | 24.51 | 23.92 | qfq | 523,030 | 13,023,530 | -1.21% |
| 2024-10-16 | 24.80 | 25.20 | 24.51 | 24.81 | 24.21 | qfq | 553,242 | 13,711,182 | -1.66% |
| 2024-10-15 | 26.15 | 26.26 | 25.07 | 25.23 | 24.62 | qfq | 791,362 | 20,355,546 | -2.44% |
| 2024-10-14 | 25.48 | 26.08 | 25.03 | 25.86 | 25.24 | qfq | 541,855 | 13,924,517 | 2.21% |
| 2024-10-11 | 26.02 | 26.50 | 25.03 | 25.30 | 24.69 | qfq | 903,037 | 23,221,509 | -4.67% |
| 2024-10-10 | 26.99 | 27.52 | 26.00 | 26.54 | 25.90 | qfq | 1,199,306 | 32,131,898 | -1.67% |
| 2024-10-09 | 28.62 | 29.00 | 26.50 | 26.99 | 26.34 | qfq | 2,067,038 | 57,564,384 | -10.33% |
| 2024-10-08 | 30.27 | 31.36 | 28.00 | 30.10 | 29.38 | qfq | 3,374,163 | 99,844,368 | 14.97% |
| 2024-09-30 | 23.80 | 26.64 | 23.19 | 26.18 | 25.55 | qfq | 2,948,437 | 73,441,690 | 14.52% |
| 2024-09-27 | 21.79 | 22.86 | 21.60 | 22.86 | 22.31 | qfq | 739,229 | 16,522,193 | 5.98% |
| 2024-09-26 | 20.80 | 21.58 | 20.77 | 21.57 | 21.05 | qfq | 846,873 | 18,010,114 | 3.06% |
| 2024-09-25 | 20.86 | 21.28 | 20.70 | 20.93 | 20.43 | qfq | 908,634 | 19,109,719 | 2.15% |
| 2024-09-24 | 19.43 | 20.49 | 19.43 | 20.49 | 20.00 | qfq | 587,546 | 11,793,570 | 5.46% |
| 2024-09-23 | 19.42 | 19.79 | 19.28 | 19.43 | 18.96 | qfq | 161,321 | 3,148,938 | -0.05% |
| 2024-09-20 | 19.91 | 19.91 | 19.30 | 19.44 | 18.97 | qfq | 224,373 | 4,380,271 | -1.82% |
| 2024-09-19 | 19.36 | 19.96 | 19.34 | 19.80 | 19.33 | qfq | 402,764 | 7,941,803 | 2.80% |
| 2024-09-18 | 19.88 | 19.88 | 19.11 | 19.26 | 18.80 | qfq | 351,736 | 6,809,238 | -3.12% |
| 2024-09-13 | 20.13 | 20.24 | 19.82 | 19.88 | 19.40 | qfq | 290,014 | 5,792,699 | -2.12% |
| 2024-09-12 | 20.45 | 20.51 | 20.15 | 20.31 | 19.82 | qfq | 450,646 | 9,171,988 | 0.89% |
| 2024-09-11 | 20.01 | 20.27 | 19.81 | 20.13 | 19.65 | qfq | 385,270 | 7,752,253 | -0.20% |
| 2024-09-10 | 19.39 | 20.66 | 19.39 | 20.17 | 19.69 | qfq | 784,005 | 15,809,308 | 2.91% |
| 2024-09-09 | 19.46 | 19.80 | 19.31 | 19.60 | 19.13 | qfq | 237,869 | 4,658,682 | 0.05% |
| 2024-09-06 | 20.20 | 20.29 | 19.56 | 19.59 | 19.12 | qfq | 453,998 | 8,986,970 | -3.02% |
| 2024-09-05 | 20.14 | 20.34 | 20.01 | 20.20 | 19.72 | qfq | 236,270 | 4,758,311 | 0.40% |
| 2024-09-04 | 20.01 | 20.27 | 19.90 | 20.12 | 19.64 | qfq | 355,205 | 7,128,009 | -0.54% |
| 2024-09-03 | 20.15 | 20.41 | 19.96 | 20.23 | 19.74 | qfq | 371,794 | 7,528,100 | 0.40% |
| 2024-09-02 | 20.24 | 20.50 | 20.07 | 20.15 | 19.67 | qfq | 463,314 | 9,367,904 | -1.42% |
| 2024-08-30 | 20.28 | 20.58 | 19.93 | 20.44 | 19.95 | qfq | 832,317 | 16,916,613 | 0.54% |
| 2024-08-29 | 19.60 | 20.44 | 19.39 | 20.33 | 19.84 | qfq | 755,701 | 15,184,706 | 2.83% |
| 2024-08-28 | 20.10 | 20.14 | 19.56 | 19.77 | 19.30 | qfq | 446,774 | 8,871,645 | -0.75% |
| 2024-08-27 | 20.24 | 20.27 | 19.70 | 19.92 | 19.44 | qfq | 843,862 | 16,912,994 | -0.85% |
| 2024-08-26 | 19.19 | 20.88 | 19.19 | 20.09 | 19.61 | qfq | 1,316,440 | 26,517,428 | 9.90% |
| 2024-08-23 | 18.51 | 18.79 | 18.22 | 18.28 | 17.84 | qfq | 320,871 | 5,903,591 | -2.35% |
| 2024-08-22 | 18.83 | 19.17 | 18.65 | 18.72 | 18.27 | qfq | 145,854 | 2,761,215 | -0.79% |
| 2024-08-21 | 19.10 | 19.26 | 18.80 | 18.87 | 18.42 | qfq | 194,073 | 3,690,937 | -1.77% |
| 2024-08-20 | 19.80 | 19.96 | 19.09 | 19.21 | 18.75 | qfq | 369,654 | 7,136,634 | -3.13% |
| 2024-08-19 | 20.02 | 20.20 | 19.76 | 19.83 | 19.35 | qfq | 175,347 | 3,503,519 | -1.15% |
| 2024-08-16 | 20.02 | 20.25 | 19.96 | 20.06 | 19.58 | qfq | 242,031 | 4,871,846 | 0.00% |
| 2024-08-15 | 20.15 | 20.27 | 19.91 | 20.06 | 19.58 | qfq | 225,620 | 4,527,410 | 0.05% |
| 2024-08-14 | 20.26 | 20.36 | 20.05 | 20.05 | 19.57 | qfq | 179,610 | 3,628,166 | -0.99% |
| 2024-08-13 | 20.04 | 20.33 | 19.89 | 20.25 | 19.76 | qfq | 176,624 | 3,550,671 | 0.55% |
| 2024-08-12 | 20.22 | 20.39 | 20.08 | 20.14 | 19.66 | qfq | 167,205 | 3,379,576 | 0.10% |
| 2024-08-09 | 20.41 | 20.57 | 20.06 | 20.12 | 19.64 | qfq | 279,209 | 5,651,098 | -1.66% |
| 2024-08-08 | 20.16 | 20.54 | 20.12 | 20.46 | 19.97 | qfq | 351,880 | 7,173,865 | 0.64% |
| 2024-08-07 | 20.51 | 20.52 | 20.23 | 20.33 | 19.84 | qfq | 212,944 | 4,331,454 | 0.10% |
| 2024-08-06 | 19.97 | 20.46 | 19.97 | 20.31 | 19.82 | qfq | 300,425 | 6,069,558 | 1.70% |
| 2024-08-05 | 20.42 | 20.65 | 19.95 | 19.97 | 19.49 | qfq | 402,179 | 8,136,061 | -2.20% |
| 2024-08-02 | 20.60 | 20.74 | 20.23 | 20.42 | 19.93 | qfq | 458,834 | 9,395,317 | -0.05% |
| 2024-08-01 | 20.55 | 20.78 | 20.36 | 20.43 | 19.94 | qfq | 302,978 | 6,211,274 | -0.49% |
| 2024-07-31 | 19.91 | 20.61 | 19.84 | 20.53 | 20.04 | qfq | 543,815 | 11,098,948 | 3.01% |
| 2024-07-30 | 19.86 | 20.20 | 19.72 | 19.93 | 19.45 | qfq | 238,346 | 4,761,003 | 0.15% |
| 2024-07-29 | 20.11 | 20.39 | 19.72 | 19.90 | 19.42 | qfq | 499,016 | 9,935,931 | -2.40% |
| 2024-07-26 | 20.08 | 20.56 | 20.08 | 20.39 | 19.90 | qfq | 359,665 | 7,322,625 | 0.15% |
| 2024-07-25 | 19.80 | 20.43 | 19.75 | 20.36 | 19.87 | qfq | 280,040 | 5,641,315 | 1.80% |
| 2024-07-24 | 20.55 | 20.55 | 19.89 | 20.00 | 19.52 | qfq | 635,748 | 12,782,437 | -3.33% |
| 2024-07-23 | 21.03 | 21.05 | 20.51 | 20.69 | 20.19 | qfq | 683,006 | 14,201,233 | -2.45% |
| 2024-07-22 | 22.62 | 22.62 | 20.81 | 21.21 | 20.70 | qfq | 1,696,715 | 35,832,990 | -7.14% |
| 2024-07-19 | 22.81 | 22.94 | 22.39 | 22.84 | 22.29 | qfq | 216,645 | 4,921,413 | 0.88% |
| 2024-07-18 | 22.54 | 22.80 | 22.31 | 22.64 | 22.10 | qfq | 106,920 | 2,407,571 | -0.04% |
| 2024-07-17 | 22.90 | 22.90 | 22.50 | 22.65 | 22.11 | qfq | 118,991 | 2,698,484 | -0.04% |
| 2024-07-16 | 22.85 | 23.08 | 22.50 | 22.66 | 22.12 | qfq | 126,983 | 2,880,945 | -0.44% |
| 2024-07-15 | 23.09 | 23.09 | 22.71 | 22.76 | 22.21 | qfq | 159,923 | 3,656,037 | -1.43% |
| 2024-07-12 | 23.27 | 23.27 | 22.90 | 23.09 | 22.54 | qfq | 258,118 | 5,944,671 | 0.04% |
| 2024-07-11 | 22.23 | 23.18 | 22.21 | 23.08 | 22.53 | qfq | 451,114 | 10,263,049 | 5.39% |
| 2024-07-10 | 21.90 | 22.37 | 21.78 | 21.90 | 21.37 | qfq | 302,593 | 6,669,630 | -0.90% |
| 2024-07-09 | 22.66 | 22.66 | 21.39 | 22.10 | 21.57 | qfq | 458,453 | 9,991,938 | -1.25% |
| 2024-07-08 | 23.05 | 23.08 | 22.35 | 22.38 | 21.84 | qfq | 176,073 | 3,990,632 | -2.91% |
| 2024-07-05 | 22.60 | 23.25 | 22.60 | 23.05 | 22.50 | qfq | 198,560 | 4,572,679 | 0.39% |
| 2024-07-04 | 23.23 | 23.33 | 22.83 | 22.96 | 22.41 | qfq | 356,704 | 8,197,349 | -1.84% |
| 2024-07-03 | 23.69 | 23.69 | 23.32 | 23.39 | 22.83 | qfq | 204,730 | 4,804,654 | -0.51% |
| 2024-07-02 | 23.55 | 23.68 | 23.31 | 23.51 | 22.95 | qfq | 171,193 | 4,031,114 | -0.21% |
| 2024-07-01 | 23.22 | 23.60 | 22.98 | 23.56 | 22.99 | qfq | 257,680 | 5,991,921 | 1.51% |
| 2024-06-28 | 23.40 | 23.55 | 22.95 | 23.21 | 22.65 | qfq | 394,284 | 9,184,190 | -0.85% |
| 2024-06-27 | 24.95 | 24.99 | 23.40 | 23.41 | 22.85 | qfq | 566,376 | 13,528,569 | -5.07% |
| 2024-06-26 | 24.04 | 24.70 | 24.00 | 24.66 | 24.07 | qfq | 403,992 | 9,847,215 | 2.24% |
| 2024-06-25 | 24.32 | 24.49 | 23.95 | 24.12 | 23.54 | qfq | 357,291 | 8,629,118 | -1.15% |
| 2024-06-24 | 25.80 | 25.80 | 24.27 | 24.40 | 23.81 | qfq | 549,416 | 13,610,972 | -5.50% |
| 2024-06-21 | 26.01 | 26.37 | 25.71 | 25.82 | 25.20 | qfq | 424,749 | 11,032,698 | -2.93% |
| 2024-06-20 | 26.03 | 27.27 | 25.95 | 26.60 | 25.96 | qfq | 834,750 | 22,272,187 | 1.26% |
| 2024-06-19 | 25.68 | 26.80 | 25.59 | 26.27 | 25.64 | qfq | 710,809 | 18,712,817 | 2.30% |
| 2024-06-18 | 25.71 | 25.71 | 25.31 | 25.68 | 25.06 | qfq | 221,294 | 5,647,276 | 0.90% |
| 2024-06-17 | 26.03 | 26.26 | 25.42 | 25.45 | 24.84 | qfq | 350,597 | 9,066,989 | -2.15% |
| 2024-06-14 | 25.71 | 26.23 | 25.42 | 26.01 | 25.39 | qfq | 265,532 | 6,886,070 | 1.29% |
| 2024-06-13 | 25.55 | 26.13 | 25.51 | 25.68 | 25.06 | qfq | 299,425 | 7,728,184 | -0.31% |
| 2024-06-12 | 25.55 | 25.94 | 25.41 | 25.76 | 25.14 | qfq | 202,737 | 5,225,533 | 1.38% |
| 2024-06-11 | 25.18 | 25.56 | 24.80 | 25.41 | 24.80 | qfq | 237,692 | 5,962,532 | 0.43% |
| 2024-06-07 | 25.29 | 25.74 | 25.01 | 25.30 | 24.69 | qfq | 303,849 | 7,678,847 | -0.39% |
| 2024-06-06 | 26.83 | 27.19 | 25.40 | 25.40 | 24.53 | qfq | 853,217 | 22,158,762 | -4.40% |
| 2024-06-05 | 26.32 | 27.17 | 26.07 | 26.57 | 25.66 | qfq | 480,614 | 12,828,369 | 0.72% |
| 2024-06-04 | 26.80 | 26.80 | 26.00 | 26.38 | 25.47 | qfq | 496,042 | 13,006,692 | -1.57% |
| 2024-06-03 | 27.70 | 28.00 | 26.70 | 26.80 | 25.88 | qfq | 678,354 | 18,396,066 | -3.84% |
| 2024-05-31 | 27.93 | 28.23 | 27.77 | 27.87 | 26.91 | qfq | 473,358 | 13,216,261 | -0.96% |
| 2024-05-30 | 28.37 | 28.74 | 28.04 | 28.14 | 27.17 | qfq | 523,747 | 14,870,771 | -0.53% |
| 2024-05-29 | 28.63 | 28.90 | 28.01 | 28.29 | 27.32 | qfq | 664,201 | 18,868,346 | -1.19% |
| 2024-05-28 | 28.01 | 28.67 | 27.97 | 28.63 | 27.65 | qfq | 793,530 | 22,452,521 | 0.42% |
| 2024-05-27 | 26.87 | 28.55 | 26.48 | 28.51 | 27.53 | qfq | 1,279,937 | 35,847,703 | 6.46% |
| 2024-05-24 | 26.81 | 27.10 | 26.55 | 26.78 | 25.86 | qfq | 272,542 | 7,304,304 | 0.53% |
| 2024-05-23 | 27.62 | 27.63 | 26.64 | 26.64 | 25.72 | qfq | 636,318 | 17,173,058 | -4.48% |
| 2024-05-22 | 27.70 | 28.15 | 27.53 | 27.89 | 26.93 | qfq | 372,467 | 10,373,495 | 1.20% |
| 2024-05-21 | 28.08 | 28.08 | 27.40 | 27.56 | 26.61 | qfq | 434,198 | 12,021,527 | -1.36% |
| 2024-05-20 | 28.26 | 28.68 | 27.79 | 27.94 | 26.98 | qfq | 743,192 | 20,939,870 | -1.20% |
| 2024-05-17 | 27.86 | 28.31 | 27.70 | 28.28 | 27.31 | qfq | 432,988 | 12,175,305 | 1.51% |
| 2024-05-16 | 27.69 | 28.18 | 27.69 | 27.86 | 26.90 | qfq | 425,796 | 11,897,123 | 0.65% |
| 2024-05-15 | 28.00 | 28.28 | 27.51 | 27.68 | 26.73 | qfq | 528,325 | 14,672,542 | -1.53% |
| 2024-05-14 | 27.74 | 28.31 | 27.74 | 28.11 | 27.14 | qfq | 356,509 | 10,016,726 | 0.79% |
| 2024-05-13 | 28.75 | 29.00 | 27.68 | 27.89 | 26.93 | qfq | 1,038,794 | 29,182,058 | -4.29% |
| 2024-05-10 | 29.76 | 29.99 | 28.66 | 29.14 | 28.14 | qfq | 1,144,034 | 33,328,732 | -2.08% |
| 2024-05-09 | 28.19 | 30.66 | 27.78 | 29.76 | 28.74 | qfq | 2,013,745 | 59,723,011 | 6.63% |
| 2024-05-08 | 28.72 | 28.98 | 27.74 | 27.91 | 26.95 | qfq | 880,624 | 24,772,031 | -2.79% |
| 2024-05-07 | 28.50 | 29.19 | 28.45 | 28.71 | 27.72 | qfq | 718,774 | 20,600,353 | -0.62% |
| 2024-05-06 | 27.99 | 29.36 | 27.99 | 28.89 | 27.90 | qfq | 1,041,200 | 29,976,435 | 3.33% |
| 2024-04-30 | 28.15 | 28.42 | 27.52 | 27.96 | 27.00 | qfq | 720,591 | 20,082,089 | -0.46% |
| 2024-04-29 | 27.12 | 28.17 | 27.12 | 28.09 | 27.12 | qfq | 1,221,049 | 34,007,699 | 4.00% |
| 2024-04-26 | 26.90 | 27.08 | 26.63 | 27.01 | 26.08 | qfq | 701,914 | 18,872,839 | 0.07% |
| 2024-04-25 | 26.97 | 27.46 | 26.88 | 26.99 | 26.06 | qfq | 613,216 | 16,661,441 | -0.11% |
| 2024-04-24 | 27.25 | 27.55 | 26.65 | 27.02 | 26.09 | qfq | 924,222 | 24,998,743 | -0.73% |
| 2024-04-23 | 26.92 | 27.45 | 26.64 | 27.22 | 26.28 | qfq | 943,393 | 25,587,432 | -0.04% |
| 2024-04-22 | 25.69 | 27.76 | 25.63 | 27.23 | 26.29 | qfq | 1,527,282 | 40,933,429 | 3.14% |
| 2024-04-19 | 25.34 | 27.20 | 25.00 | 26.40 | 25.49 | qfq | 1,923,661 | 50,897,113 | 4.64% |
| 2024-04-18 | 25.41 | 25.86 | 24.60 | 25.23 | 24.36 | qfq | 1,098,973 | 27,803,433 | -1.68% |
| 2024-04-17 | 24.70 | 25.98 | 24.67 | 25.66 | 24.78 | qfq | 1,323,037 | 33,762,040 | 4.39% |
| 2024-04-16 | 26.80 | 27.30 | 24.56 | 24.58 | 23.74 | qfq | 1,980,804 | 50,251,289 | -8.83% |
| 2024-04-15 | 29.35 | 29.50 | 26.60 | 26.96 | 26.03 | qfq | 2,524,557 | 70,120,158 | -8.30% |
| 2024-04-12 | 29.09 | 30.38 | 28.71 | 29.40 | 28.39 | qfq | 2,153,143 | 63,501,351 | 0.68% |
| 2024-04-11 | 28.50 | 30.35 | 28.21 | 29.20 | 28.20 | qfq | 2,273,856 | 66,878,903 | 1.67% |
| 2024-04-10 | 29.30 | 30.98 | 28.56 | 28.72 | 27.73 | qfq | 2,900,780 | 86,241,299 | -3.88% |
| 2024-04-09 | 30.33 | 31.38 | 29.36 | 29.88 | 28.85 | qfq | 3,758,917 | 113,876,832 | -2.92% |
| 2024-04-08 | 29.00 | 33.48 | 28.36 | 30.78 | 29.72 | qfq | 7,805,065 | 235,391,206 | -0.16% |
| 2024-04-03 | 26.00 | 30.83 | 25.88 | 30.83 | 29.77 | qfq | 7,610,085 | 225,487,239 | 20.01% |
| 2024-04-02 | 25.56 | 25.92 | 25.33 | 25.69 | 24.81 | qfq | 456,045 | 11,677,854 | 0.78% |
| 2024-04-01 | 24.63 | 25.76 | 24.63 | 25.49 | 24.61 | qfq | 822,461 | 20,911,591 | 2.99% |
| 2024-03-29 | 24.51 | 24.77 | 24.42 | 24.75 | 23.90 | qfq | 297,772 | 7,330,360 | 0.90% |
| 2024-03-28 | 24.30 | 24.70 | 24.02 | 24.53 | 23.69 | qfq | 443,504 | 10,874,896 | 0.45% |
| 2024-03-27 | 25.17 | 25.40 | 24.29 | 24.42 | 23.58 | qfq | 477,052 | 11,808,899 | -3.86% |
| 2024-03-26 | 25.66 | 25.72 | 24.92 | 25.40 | 24.53 | qfq | 684,314 | 17,237,643 | -1.01% |
| 2024-03-25 | 26.69 | 26.69 | 25.61 | 25.66 | 24.78 | qfq | 889,253 | 23,018,412 | -4.07% |
| 2024-03-22 | 26.98 | 27.06 | 26.26 | 26.75 | 25.83 | qfq | 1,227,742 | 32,692,818 | -0.34% |
| 2024-03-21 | 27.18 | 27.34 | 26.53 | 26.84 | 25.92 | qfq | 861,485 | 23,122,459 | -1.25% |
| 2024-03-20 | 27.25 | 27.51 | 27.00 | 27.18 | 26.25 | qfq | 808,209 | 21,959,054 | 0.26% |
| 2024-03-19 | 27.40 | 27.54 | 27.06 | 27.11 | 26.18 | qfq | 627,184 | 17,060,567 | -1.06% |
| 2024-03-18 | 27.20 | 27.45 | 27.01 | 27.40 | 26.46 | qfq | 970,398 | 26,487,578 | 0.96% |
| 2024-03-15 | 26.66 | 27.19 | 26.54 | 27.14 | 26.21 | qfq | 617,632 | 16,608,001 | 1.31% |
| 2024-03-14 | 27.21 | 27.55 | 26.55 | 26.79 | 25.87 | qfq | 616,369 | 16,651,791 | -1.58% |
| 2024-03-13 | 27.06 | 27.59 | 26.65 | 27.22 | 26.28 | qfq | 727,446 | 19,663,608 | 0.04% |
| 2024-03-12 | 27.05 | 27.21 | 26.61 | 27.21 | 26.27 | qfq | 707,147 | 19,089,805 | 1.23% |
| 2024-03-11 | 26.85 | 27.02 | 26.58 | 26.88 | 25.96 | qfq | 556,473 | 14,924,739 | 0.83% |
| 2024-03-08 | 26.98 | 27.49 | 26.22 | 26.66 | 25.74 | qfq | 226,649 | 6,027,213 | -1.26% |
| 2024-03-07 | 26.73 | 27.15 | 26.36 | 27.00 | 26.07 | qfq | 586,214 | 15,664,115 | 0.15% |
| 2024-03-06 | 26.53 | 27.25 | 26.36 | 26.96 | 26.03 | qfq | 232,221 | 6,220,163 | 0.86% |
| 2024-03-05 | 27.35 | 27.45 | 26.50 | 26.73 | 25.81 | qfq | 338,834 | 9,114,817 | -3.26% |
| 2024-03-04 | 27.70 | 27.98 | 27.15 | 27.63 | 26.68 | qfq | 243,401 | 6,692,232 | -0.25% |
| 2024-03-01 | 27.98 | 28.05 | 27.35 | 27.70 | 26.75 | qfq | 446,958 | 12,370,058 | -0.18% |
| 2024-02-29 | 27.06 | 27.95 | 27.02 | 27.75 | 26.80 | qfq | 548,265 | 15,118,782 | 1.06% |
| 2024-02-28 | 29.13 | 29.55 | 27.41 | 27.46 | 26.52 | qfq | 1,264,136 | 35,814,720 | -5.51% |
| 2024-02-27 | 28.03 | 29.81 | 28.03 | 29.06 | 28.06 | qfq | 911,169 | 26,501,052 | 2.72% |
| 2024-02-26 | 28.70 | 28.80 | 28.05 | 28.29 | 27.32 | qfq | 705,799 | 20,074,407 | -1.39% |
| 2024-02-23 | 27.89 | 28.83 | 27.30 | 28.69 | 27.70 | qfq | 846,257 | 23,786,732 | 3.95% |
| 2024-02-22 | 27.30 | 27.71 | 27.01 | 27.60 | 26.65 | qfq | 430,553 | 11,779,259 | 0.99% |
| 2024-02-21 | 26.97 | 27.81 | 26.66 | 27.33 | 26.39 | qfq | 820,802 | 22,428,968 | 0.92% |
| 2024-02-20 | 27.15 | 27.20 | 26.70 | 27.08 | 26.15 | qfq | 345,843 | 9,314,633 | -1.96% |
| 2024-02-19 | 26.07 | 27.80 | 26.07 | 27.62 | 26.67 | qfq | 620,979 | 16,628,482 | 6.03% |
| 2024-02-08 | 23.50 | 26.43 | 23.50 | 26.05 | 25.15 | qfq | 838,133 | 21,169,183 | 8.95% |
| 2024-02-07 | 25.02 | 25.12 | 23.51 | 23.91 | 23.09 | qfq | 551,704 | 13,366,949 | -4.82% |
| 2024-02-06 | 24.24 | 25.76 | 23.32 | 25.12 | 24.26 | qfq | 515,187 | 12,747,103 | 1.58% |
| 2024-02-05 | 26.10 | 26.13 | 23.23 | 24.73 | 23.88 | qfq | 564,424 | 13,876,566 | -5.25% |
| 2024-02-02 | 28.00 | 28.12 | 25.00 | 26.10 | 25.20 | qfq | 630,232 | 16,556,141 | -6.85% |
| 2024-02-01 | 30.73 | 30.73 | 28.00 | 28.02 | 27.06 | qfq | 610,074 | 17,511,326 | -8.82% |
| 2024-01-31 | 31.98 | 31.98 | 30.30 | 30.73 | 29.67 | qfq | 1,118,054 | 34,453,431 | -3.15% |
| 2024-01-30 | 29.93 | 32.30 | 28.51 | 31.73 | 30.64 | qfq | 1,809,861 | 55,677,957 | 3.73% |
| 2024-01-29 | 31.58 | 31.70 | 30.36 | 30.59 | 29.54 | qfq | 456,316 | 14,086,064 | -2.73% |
| 2024-01-26 | 31.17 | 31.57 | 30.94 | 31.45 | 30.37 | qfq | 584,312 | 18,260,926 | 0.45% |
| 2024-01-25 | 30.97 | 31.37 | 30.50 | 31.31 | 30.23 | qfq | 608,896 | 18,847,040 | 2.09% |
| 2024-01-24 | 30.93 | 30.95 | 29.37 | 30.67 | 29.62 | qfq | 391,023 | 11,808,583 | 0.00% |
| 2024-01-23 | 30.80 | 30.86 | 29.74 | 30.67 | 29.62 | qfq | 342,036 | 10,356,867 | -0.42% |
| 2024-01-22 | 32.32 | 32.32 | 30.34 | 30.80 | 29.74 | qfq | 543,956 | 16,986,774 | -4.70% |
| 2024-01-19 | 31.78 | 32.54 | 31.49 | 32.32 | 31.21 | qfq | 538,568 | 17,371,680 | 1.38% |
| 2024-01-18 | 31.88 | 31.97 | 30.63 | 31.88 | 30.78 | qfq | 589,374 | 18,469,306 | 0.00% |
| 2024-01-17 | 32.80 | 32.87 | 31.88 | 31.88 | 30.78 | qfq | 438,376 | 14,131,275 | -2.80% |
| 2024-01-16 | 32.99 | 32.99 | 32.23 | 32.80 | 31.67 | qfq | 384,034 | 12,487,640 | 0.28% |
| 2024-01-15 | 32.42 | 32.97 | 32.00 | 32.71 | 31.59 | qfq | 487,204 | 15,868,343 | -0.03% |
| 2024-01-12 | 33.08 | 33.20 | 32.66 | 32.72 | 31.60 | qfq | 597,197 | 19,663,398 | -0.91% |
| 2024-01-11 | 32.89 | 33.47 | 32.52 | 33.02 | 31.89 | qfq | 667,881 | 22,074,252 | 0.12% |
| 2024-01-10 | 32.76 | 33.33 | 32.33 | 32.98 | 31.85 | qfq | 874,648 | 28,645,160 | 0.06% |
| 2024-01-09 | 33.14 | 33.30 | 32.38 | 32.96 | 31.83 | qfq | 694,368 | 22,740,031 | 0.18% |
| 2024-01-08 | 33.38 | 33.88 | 32.77 | 32.90 | 31.77 | qfq | 653,062 | 21,681,118 | -1.20% |
| 2024-01-05 | 33.55 | 33.92 | 33.00 | 33.30 | 32.16 | qfq | 612,004 | 20,436,164 | -0.30% |
| 2024-01-04 | 33.45 | 33.60 | 33.16 | 33.40 | 32.25 | qfq | 429,741 | 14,311,630 | -0.33% |
| 2024-01-03 | 33.59 | 33.71 | 33.14 | 33.51 | 32.36 | qfq | 409,929 | 13,711,126 | -0.03% |
| 2024-01-02 | 33.70 | 33.87 | 33.22 | 33.52 | 32.37 | qfq | 522,841 | 17,564,985 | -0.15% |
| 2023-12-29 | 33.66 | 33.78 | 33.14 | 33.57 | 32.42 | qfq | 667,799 | 22,327,677 | -0.42% |
| 2023-12-28 | 32.62 | 34.06 | 32.21 | 33.71 | 32.55 | qfq | 793,817 | 26,603,768 | 3.66% |
| 2023-12-27 | 32.57 | 32.73 | 32.15 | 32.52 | 31.40 | qfq | 393,073 | 12,754,607 | 0.34% |
| 2023-12-26 | 33.07 | 33.07 | 32.00 | 32.41 | 31.30 | qfq | 435,784 | 14,125,768 | -0.98% |
| 2023-12-25 | 32.94 | 33.16 | 32.06 | 32.73 | 31.61 | qfq | 478,217 | 15,655,050 | -0.55% |
| 2023-12-22 | 33.79 | 33.94 | 32.30 | 32.91 | 31.78 | qfq | 818,814 | 26,802,462 | -2.55% |
| 2023-12-21 | 33.12 | 33.97 | 32.83 | 33.77 | 32.61 | qfq | 449,457 | 15,013,367 | 1.53% |
| 2023-12-20 | 34.01 | 34.40 | 33.16 | 33.26 | 32.12 | qfq | 547,824 | 18,446,100 | -2.61% |
| 2023-12-19 | 34.38 | 34.54 | 33.90 | 34.15 | 32.98 | qfq | 341,299 | 11,667,378 | 0.15% |
| 2023-12-18 | 34.78 | 34.78 | 34.00 | 34.10 | 32.93 | qfq | 378,170 | 12,934,816 | -1.10% |
| 2023-12-15 | 34.60 | 34.84 | 34.39 | 34.48 | 33.30 | qfq | 332,969 | 11,522,264 | -0.32% |
| 2023-12-14 | 34.96 | 35.11 | 34.45 | 34.59 | 33.40 | qfq | 437,867 | 15,228,561 | -0.20% |
| 2023-12-13 | 36.22 | 36.39 | 34.56 | 34.66 | 33.47 | qfq | 1,530,121 | 53,508,171 | -4.31% |
| 2023-12-12 | 36.73 | 37.34 | 36.09 | 36.22 | 34.98 | qfq | 813,106 | 29,631,129 | -1.50% |
| 2023-12-11 | 38.00 | 38.00 | 36.09 | 36.77 | 35.51 | qfq | 857,423 | 31,509,509 | -3.41% |
| 2023-12-08 | 38.71 | 38.71 | 37.93 | 38.07 | 36.76 | qfq | 365,563 | 13,963,714 | -1.12% |
| 2023-12-07 | 39.55 | 39.79 | 37.68 | 38.50 | 37.18 | qfq | 672,142 | 25,833,439 | -2.61% |
| 2023-12-06 | 39.64 | 40.20 | 39.50 | 39.53 | 38.17 | qfq | 228,059 | 9,075,094 | -0.35% |
| 2023-12-05 | 40.01 | 40.53 | 39.47 | 39.67 | 38.31 | qfq | 313,671 | 12,499,284 | -1.51% |
| 2023-12-04 | 40.41 | 40.73 | 39.96 | 40.28 | 38.90 | qfq | 223,965 | 9,009,324 | -0.35% |
| 2023-12-01 | 41.22 | 41.22 | 40.11 | 40.42 | 39.03 | qfq | 488,579 | 19,762,371 | -1.94% |
| 2023-11-30 | 41.88 | 42.13 | 40.93 | 41.22 | 39.80 | qfq | 263,216 | 10,872,646 | -0.91% |
| 2023-11-29 | 41.20 | 42.76 | 40.91 | 41.60 | 40.17 | qfq | 736,426 | 30,825,164 | 0.97% |
| 2023-11-28 | 39.69 | 41.48 | 39.30 | 41.20 | 39.78 | qfq | 608,200 | 24,695,111 | 3.49% |
| 2023-11-27 | 40.08 | 40.29 | 39.76 | 39.81 | 38.44 | qfq | 260,418 | 10,398,973 | -0.87% |
| 2023-11-24 | 41.13 | 41.54 | 40.02 | 40.16 | 38.78 | qfq | 578,002 | 23,326,216 | -2.85% |
| 2023-11-23 | 40.36 | 41.34 | 40.35 | 41.34 | 39.92 | qfq | 326,202 | 13,364,393 | 2.45% |
| 2023-11-22 | 41.30 | 41.65 | 40.33 | 40.35 | 38.96 | qfq | 401,970 | 16,481,515 | -2.23% |
| 2023-11-21 | 41.27 | 41.69 | 41.01 | 41.27 | 39.85 | qfq | 232,908 | 9,612,020 | -0.27% |
| 2023-11-20 | 41.60 | 41.73 | 40.81 | 41.38 | 39.96 | qfq | 347,918 | 14,300,691 | -0.53% |
| 2023-11-17 | 41.00 | 41.68 | 40.73 | 41.60 | 40.17 | qfq | 375,111 | 15,516,057 | 1.24% |
| 2023-11-16 | 41.69 | 41.78 | 40.90 | 41.09 | 39.68 | qfq | 407,698 | 16,784,513 | -1.46% |
| 2023-11-15 | 41.20 | 41.83 | 41.20 | 41.70 | 40.27 | qfq | 399,264 | 16,605,459 | 1.36% |
| 2023-11-14 | 41.16 | 41.37 | 40.83 | 41.14 | 39.73 | qfq | 310,831 | 12,769,987 | -0.10% |
| 2023-11-13 | 41.25 | 41.45 | 40.70 | 41.18 | 39.76 | qfq | 398,769 | 16,393,112 | -0.12% |
| 2023-11-10 | 40.80 | 41.45 | 40.41 | 41.23 | 39.81 | qfq | 424,067 | 17,437,296 | 1.20% |
| 2023-11-09 | 40.43 | 41.38 | 40.03 | 40.74 | 39.34 | qfq | 578,072 | 23,633,421 | 0.79% |
| 2023-11-08 | 39.80 | 40.58 | 39.28 | 40.42 | 39.03 | qfq | 632,241 | 25,262,923 | 1.58% |
| 2023-11-07 | 40.16 | 40.20 | 39.56 | 39.79 | 38.42 | qfq | 537,456 | 21,443,054 | -0.62% |
| 2023-11-06 | 39.41 | 40.25 | 39.16 | 40.04 | 38.66 | qfq | 798,155 | 31,799,327 | 1.60% |
| 2023-11-03 | 39.45 | 40.36 | 39.08 | 39.41 | 38.06 | qfq | 493,370 | 19,541,279 | -0.08% |
| 2023-11-02 | 41.12 | 41.85 | 39.39 | 39.44 | 38.08 | qfq | 701,556 | 28,247,284 | -4.57% |
| 2023-11-01 | 41.42 | 41.75 | 40.99 | 41.33 | 39.91 | qfq | 273,889 | 11,320,067 | 0.07% |
| 2023-10-31 | 43.80 | 43.80 | 41.00 | 41.30 | 39.88 | qfq | 988,446 | 41,154,221 | -7.94% |
| 2023-10-30 | 44.68 | 45.15 | 44.02 | 44.86 | 43.32 | qfq | 159,052 | 7,119,349 | 0.58% |
| 2023-10-27 | 43.00 | 44.87 | 42.32 | 44.60 | 43.07 | qfq | 366,761 | 16,073,855 | 3.77% |
| 2023-10-26 | 44.00 | 44.29 | 41.83 | 42.98 | 41.50 | qfq | 477,831 | 20,368,273 | -2.27% |
| 2023-10-25 | 44.28 | 45.60 | 43.98 | 43.98 | 42.47 | qfq | 184,304 | 8,241,725 | -0.68% |
| 2023-10-24 | 43.63 | 44.84 | 43.03 | 44.28 | 42.76 | qfq | 304,230 | 13,348,811 | 1.49% |
| 2023-10-23 | 44.78 | 45.00 | 43.45 | 43.63 | 42.13 | qfq | 143,498 | 6,311,321 | -2.55% |
| 2023-10-20 | 44.93 | 45.46 | 44.69 | 44.77 | 43.23 | qfq | 109,018 | 4,900,604 | -0.27% |
| 2023-10-19 | 45.88 | 45.88 | 44.89 | 44.89 | 43.35 | qfq | 197,176 | 8,943,994 | -2.33% |
| 2023-10-18 | 48.46 | 48.48 | 45.55 | 45.96 | 44.38 | qfq | 421,139 | 19,629,555 | -5.04% |
| 2023-10-17 | 47.11 | 48.57 | 47.11 | 48.40 | 46.74 | qfq | 328,081 | 15,812,546 | 1.81% |
| 2023-10-16 | 46.99 | 47.72 | 46.58 | 47.54 | 45.91 | qfq | 293,767 | 13,886,223 | 1.58% |
| 2023-10-13 | 47.21 | 47.49 | 46.69 | 46.80 | 45.19 | qfq | 174,841 | 8,191,803 | -1.29% |
| 2023-10-12 | 47.38 | 47.56 | 47.06 | 47.41 | 45.78 | qfq | 95,923 | 4,541,039 | 0.06% |
| 2023-10-11 | 47.27 | 47.81 | 46.83 | 47.38 | 45.75 | qfq | 125,960 | 5,969,028 | 0.74% |
| 2023-10-10 | 47.77 | 48.03 | 46.82 | 47.03 | 45.41 | qfq | 237,043 | 11,184,883 | -0.80% |
| 2023-10-09 | 48.80 | 49.14 | 47.34 | 47.41 | 45.78 | qfq | 333,880 | 16,000,495 | -3.64% |
| 2023-09-28 | 49.43 | 49.84 | 48.70 | 49.20 | 47.51 | qfq | 157,649 | 7,746,376 | 0.53% |
| 2023-09-27 | 47.50 | 50.30 | 47.34 | 48.94 | 47.26 | qfq | 426,171 | 20,834,343 | 2.75% |
| 2023-09-26 | 48.49 | 48.49 | 47.31 | 47.63 | 45.99 | qfq | 221,890 | 10,587,284 | -1.04% |
| 2023-09-25 | 48.60 | 48.88 | 48.00 | 48.13 | 46.48 | qfq | 133,415 | 6,447,572 | -0.97% |
| 2023-09-22 | 48.50 | 48.88 | 48.38 | 48.60 | 46.93 | qfq | 175,345 | 8,531,751 | 0.73% |
| 2023-09-21 | 48.32 | 48.85 | 47.90 | 48.25 | 46.59 | qfq | 142,130 | 6,855,302 | -1.13% |
| 2023-09-20 | 48.74 | 49.18 | 48.28 | 48.80 | 47.12 | qfq | 176,557 | 8,593,487 | -0.31% |
| 2023-09-19 | 50.20 | 50.20 | 48.31 | 48.95 | 47.27 | qfq | 415,090 | 20,257,477 | -1.98% |
| 2023-09-18 | 49.83 | 50.10 | 49.10 | 49.94 | 48.22 | qfq | 412,738 | 20,488,100 | 0.30% |
| 2023-09-15 | 49.59 | 50.80 | 49.01 | 49.79 | 48.08 | qfq | 551,321 | 27,549,085 | 0.18% |
| 2023-09-14 | 49.81 | 50.19 | 49.03 | 49.70 | 47.99 | qfq | 494,654 | 24,516,996 | -0.38% |
| 2023-09-13 | 48.41 | 49.89 | 47.90 | 49.89 | 48.18 | qfq | 664,378 | 32,518,475 | 3.08% |
| 2023-09-12 | 48.34 | 48.48 | 47.49 | 48.40 | 46.74 | qfq | 160,995 | 7,735,733 | 0.58% |
| 2023-09-11 | 47.00 | 48.20 | 46.31 | 48.12 | 46.47 | qfq | 268,340 | 12,713,694 | 2.62% |
| 2023-09-08 | 47.56 | 47.88 | 46.77 | 46.89 | 45.28 | qfq | 191,409 | 9,020,332 | -1.41% |
| 2023-09-07 | 48.45 | 48.84 | 47.40 | 47.56 | 45.93 | qfq | 239,000 | 11,443,344 | -1.16% |
| 2023-09-06 | 47.47 | 48.19 | 46.95 | 48.12 | 46.47 | qfq | 268,537 | 12,850,793 | 1.88% |
| 2023-09-05 | 47.87 | 47.88 | 47.03 | 47.23 | 45.61 | qfq | 159,745 | 7,557,838 | -0.69% |
| 2023-09-04 | 47.66 | 47.78 | 47.02 | 47.56 | 45.93 | qfq | 268,424 | 12,728,802 | -0.02% |
| 2023-09-01 | 47.15 | 47.67 | 47.06 | 47.57 | 45.94 | qfq | 115,035 | 5,452,112 | 0.38% |
| 2023-08-31 | 47.73 | 47.73 | 46.89 | 47.39 | 45.76 | qfq | 177,960 | 8,425,970 | -0.73% |
| 2023-08-30 | 48.04 | 48.85 | 47.54 | 47.74 | 46.10 | qfq | 216,361 | 10,379,310 | -0.42% |
| 2023-08-29 | 46.27 | 48.10 | 46.08 | 47.94 | 46.29 | qfq | 244,429 | 11,609,379 | 3.39% |
| 2023-08-28 | 48.69 | 49.23 | 46.37 | 46.37 | 44.78 | qfq | 385,468 | 18,295,759 | -0.60% |
| 2023-08-25 | 45.51 | 47.50 | 45.51 | 46.65 | 45.05 | qfq | 443,897 | 20,837,359 | 1.81% |
| 2023-08-24 | 45.26 | 46.47 | 44.18 | 45.82 | 44.25 | qfq | 267,696 | 12,171,015 | 1.82% |
| 2023-08-23 | 45.87 | 46.67 | 45.00 | 45.00 | 43.45 | qfq | 249,459 | 11,383,986 | -2.13% |
| 2023-08-22 | 46.40 | 46.40 | 45.09 | 45.98 | 44.40 | qfq | 233,560 | 10,706,411 | 0.97% |
| 2023-08-21 | 47.35 | 47.35 | 45.53 | 45.54 | 43.98 | qfq | 213,162 | 9,867,921 | -3.23% |
| 2023-08-18 | 47.03 | 47.94 | 46.81 | 47.06 | 45.44 | qfq | 231,664 | 10,982,060 | -0.84% |
| 2023-08-17 | 45.88 | 47.49 | 45.60 | 47.46 | 45.83 | qfq | 299,810 | 14,026,149 | 2.51% |
| 2023-08-16 | 45.80 | 46.86 | 44.99 | 46.30 | 44.71 | qfq | 367,534 | 16,952,365 | -0.22% |
| 2023-08-15 | 47.23 | 47.33 | 45.99 | 46.40 | 44.81 | qfq | 281,900 | 13,099,324 | -1.72% |
| 2023-08-14 | 48.04 | 48.04 | 46.73 | 47.21 | 45.59 | qfq | 554,823 | 26,212,372 | -1.81% |
| 2023-08-11 | 49.40 | 49.55 | 48.08 | 48.08 | 46.43 | qfq | 458,404 | 22,337,294 | -2.40% |
| 2023-08-10 | 48.66 | 49.36 | 48.39 | 49.26 | 47.57 | qfq | 205,714 | 10,102,533 | 1.48% |
| 2023-08-09 | 48.70 | 48.79 | 48.20 | 48.54 | 46.87 | qfq | 125,086 | 6,061,492 | -0.12% |
| 2023-08-08 | 48.77 | 49.26 | 48.08 | 48.60 | 46.93 | qfq | 395,517 | 19,168,695 | -1.28% |
| 2023-08-07 | 49.72 | 49.89 | 48.73 | 49.23 | 47.54 | qfq | 268,722 | 13,177,944 | -1.08% |
| 2023-08-04 | 50.48 | 50.78 | 49.64 | 49.77 | 48.06 | qfq | 257,099 | 12,849,987 | -0.70% |
| 2023-08-03 | 50.96 | 50.98 | 50.00 | 50.12 | 48.40 | qfq | 338,031 | 16,994,336 | -1.14% |
| 2023-08-02 | 51.16 | 51.18 | 50.65 | 50.70 | 48.96 | qfq | 343,971 | 17,490,985 | -1.48% |
| 2023-08-01 | 51.40 | 51.95 | 51.03 | 51.46 | 49.69 | qfq | 282,106 | 14,523,753 | -0.12% |
| 2023-07-31 | 51.77 | 51.99 | 50.76 | 51.52 | 49.75 | qfq | 390,844 | 20,038,098 | 0.51% |
| 2023-07-28 | 49.72 | 51.80 | 49.60 | 51.26 | 49.50 | qfq | 549,343 | 28,094,274 | 2.52% |
| 2023-07-27 | 49.69 | 50.48 | 49.62 | 50.00 | 48.28 | qfq | 356,088 | 17,864,524 | -0.26% |
| 2023-07-26 | 49.36 | 50.50 | 48.72 | 50.13 | 48.41 | qfq | 713,459 | 35,747,881 | 2.41% |
| 2023-07-25 | 48.92 | 49.03 | 47.70 | 48.95 | 47.27 | qfq | 356,128 | 17,313,010 | 2.17% |
| 2023-07-24 | 47.55 | 48.10 | 47.16 | 47.91 | 46.26 | qfq | 190,846 | 9,096,906 | 0.97% |
| 2023-07-21 | 47.60 | 47.79 | 47.05 | 47.45 | 45.82 | qfq | 207,130 | 9,818,577 | -0.61% |
| 2023-07-20 | 47.71 | 49.14 | 47.67 | 47.74 | 46.10 | qfq | 443,562 | 21,426,149 | 0.04% |
| 2023-07-19 | 47.51 | 47.81 | 47.11 | 47.72 | 46.08 | qfq | 208,815 | 9,932,430 | 0.44% |
| 2023-07-18 | 47.56 | 47.56 | 46.81 | 47.51 | 45.88 | qfq | 203,846 | 9,632,013 | 0.72% |
| 2023-07-17 | 46.87 | 47.23 | 46.50 | 47.17 | 45.55 | qfq | 183,429 | 8,614,210 | 0.45% |