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
博睿数据688229.SH
最近收盘价65.902026-07-17
最近交易日2026-07-17
成交量（股）1,222,539
成交额（元）84,049,015
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 | 69.67 | 71.52 | 65.63 | 65.90 | 65.90 | qfq | 1,222,539 | 84,049,015 | -5.71% |
| 2026-07-16 | 70.40 | 72.00 | 69.66 | 69.89 | 69.89 | qfq | 635,441 | 44,831,595 | -1.12% |
| 2026-07-15 | 72.70 | 73.90 | 69.86 | 70.68 | 70.68 | qfq | 585,665 | 41,994,336 | -3.03% |
| 2026-07-14 | 71.00 | 73.70 | 69.66 | 72.89 | 72.89 | qfq | 977,943 | 69,681,180 | -0.07% |
| 2026-07-13 | 75.13 | 76.50 | 72.80 | 72.94 | 72.94 | qfq | 1,279,359 | 93,899,054 | -4.65% |
| 2026-07-10 | 78.00 | 81.78 | 76.50 | 76.50 | 76.50 | qfq | 1,422,377 | 112,401,826 | -3.14% |
| 2026-07-09 | 76.60 | 79.10 | 74.77 | 78.98 | 78.98 | qfq | 1,137,684 | 87,931,149 | 3.44% |
| 2026-07-08 | 76.96 | 78.94 | 75.00 | 76.35 | 76.35 | qfq | 1,145,867 | 88,225,473 | 0.46% |
| 2026-07-07 | 78.00 | 79.42 | 75.55 | 76.00 | 76.00 | qfq | 1,440,064 | 110,428,516 | -2.69% |
| 2026-07-06 | 80.13 | 81.07 | 77.50 | 78.10 | 78.10 | qfq | 1,205,317 | 94,821,379 | -3.28% |
| 2026-07-03 | 82.96 | 84.14 | 80.00 | 80.75 | 80.75 | qfq | 1,761,752 | 143,122,674 | -1.40% |
| 2026-07-02 | 86.66 | 86.66 | 81.90 | 81.90 | 81.90 | qfq | 2,241,320 | 186,889,082 | -3.65% |
| 2026-07-01 | 76.00 | 85.97 | 75.69 | 85.00 | 85.00 | qfq | 3,001,738 | 248,462,414 | 10.82% |
| 2026-06-30 | 74.38 | 77.57 | 72.58 | 76.70 | 76.70 | qfq | 1,546,185 | 117,756,217 | 3.12% |
| 2026-06-29 | 74.06 | 75.96 | 71.88 | 74.38 | 74.38 | qfq | 1,342,271 | 98,875,243 | 0.43% |
| 2026-06-26 | 77.22 | 77.22 | 73.27 | 74.06 | 74.06 | qfq | 1,528,178 | 114,665,106 | -4.77% |
| 2026-06-25 | 80.41 | 81.23 | 75.91 | 77.77 | 77.77 | qfq | 1,756,662 | 136,705,495 | -4.19% |
| 2026-06-24 | 83.67 | 83.67 | 79.23 | 81.17 | 81.17 | qfq | 1,295,473 | 104,704,298 | -1.97% |
| 2026-06-23 | 85.85 | 85.85 | 81.91 | 82.80 | 82.80 | qfq | 1,227,293 | 102,651,948 | -3.41% |
| 2026-06-22 | 88.43 | 88.43 | 82.20 | 85.72 | 85.72 | qfq | 1,686,628 | 143,475,778 | -1.13% |
| 2026-06-18 | 89.67 | 92.12 | 86.59 | 86.70 | 86.70 | qfq | 1,675,672 | 149,362,869 | -2.60% |
| 2026-06-17 | 89.00 | 91.20 | 86.51 | 89.01 | 89.01 | qfq | 1,680,047 | 148,430,505 | -0.84% |
| 2026-06-16 | 86.00 | 92.77 | 85.05 | 89.76 | 89.76 | qfq | 2,258,125 | 202,183,422 | 4.06% |
| 2026-06-15 | 83.99 | 86.48 | 82.39 | 86.26 | 86.26 | qfq | 1,518,014 | 128,333,650 | 2.36% |
| 2026-06-12 | 83.25 | 88.45 | 83.25 | 84.27 | 84.27 | qfq | 1,805,291 | 153,758,349 | 2.69% |
| 2026-06-11 | 82.88 | 83.77 | 79.40 | 82.06 | 82.06 | qfq | 1,653,930 | 134,291,133 | -2.05% |
| 2026-06-10 | 85.57 | 87.90 | 81.97 | 83.78 | 83.78 | qfq | 1,674,977 | 141,090,297 | -2.92% |
| 2026-06-09 | 88.54 | 88.89 | 84.30 | 86.30 | 86.30 | qfq | 2,363,114 | 203,183,877 | -0.58% |
| 2026-06-08 | 88.10 | 91.00 | 85.05 | 86.80 | 86.80 | qfq | 1,774,845 | 156,389,800 | -5.65% |
| 2026-06-05 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | qfq | 1,917,650 | 177,817,793 | -3.10% |
| 2026-06-04 | 97.00 | 99.51 | 93.85 | 94.94 | 94.94 | qfq | 2,596,534 | 248,942,095 | -2.82% |
| 2026-06-03 | 97.21 | 103.66 | 96.20 | 97.69 | 97.69 | qfq | 3,737,551 | 373,126,616 | -1.59% |
| 2026-06-02 | 90.00 | 101.58 | 87.35 | 99.27 | 99.27 | qfq | 4,838,346 | 461,459,364 | 12.16% |
| 2026-06-01 | 73.52 | 91.99 | 73.52 | 88.51 | 88.51 | qfq | 4,387,950 | 377,334,313 | 8.87% |
| 2026-05-29 | 91.00 | 92.30 | 80.02 | 81.30 | 81.30 | qfq | 3,041,975 | 254,338,842 | -8.97% |
| 2026-05-28 | 85.56 | 89.55 | 83.47 | 89.31 | 89.31 | qfq | 1,521,513 | 132,158,771 | 4.38% |
| 2026-05-27 | 89.26 | 91.33 | 84.50 | 85.56 | 85.56 | qfq | 2,140,928 | 187,450,608 | -5.02% |
| 2026-05-26 | 94.00 | 94.00 | 87.68 | 90.08 | 90.08 | qfq | 2,080,363 | 186,579,111 | -4.93% |
| 2026-05-25 | 98.81 | 98.81 | 92.34 | 94.75 | 94.75 | qfq | 2,356,001 | 222,150,185 | -2.35% |
| 2026-05-22 | 92.00 | 98.27 | 89.60 | 97.03 | 97.03 | qfq | 2,661,260 | 251,854,098 | 7.04% |
| 2026-05-21 | 96.00 | 98.99 | 90.00 | 90.65 | 90.65 | qfq | 2,672,185 | 253,419,725 | -6.82% |
| 2026-05-20 | 100.55 | 103.98 | 96.00 | 97.28 | 97.28 | qfq | 2,825,030 | 278,749,922 | -3.67% |
| 2026-05-19 | 92.00 | 101.00 | 91.01 | 100.99 | 100.99 | qfq | 4,293,107 | 421,083,483 | 9.55% |
| 2026-05-18 | 90.00 | 92.83 | 89.17 | 92.19 | 92.19 | qfq | 2,213,808 | 201,735,246 | -0.03% |
| 2026-05-15 | 90.26 | 94.04 | 88.26 | 92.22 | 92.22 | qfq | 3,317,814 | 302,132,012 | 1.90% |
| 2026-05-14 | 98.99 | 100.80 | 90.50 | 90.50 | 90.50 | qfq | 4,116,951 | 385,323,427 | -8.31% |
| 2026-05-13 | 98.41 | 101.70 | 95.88 | 98.70 | 98.70 | qfq | 3,812,177 | 375,347,427 | -1.70% |
| 2026-05-12 | 99.50 | 105.00 | 98.07 | 100.41 | 100.41 | qfq | 3,771,756 | 381,829,726 | -0.98% |
| 2026-05-11 | 103.00 | 104.49 | 99.02 | 101.40 | 101.40 | qfq | 4,606,585 | 466,766,802 | -3.61% |
| 2026-05-08 | 112.06 | 117.00 | 102.52 | 105.20 | 105.20 | qfq | 7,645,824 | 824,158,278 | 7.07% |
| 2026-05-07 | 97.66 | 100.48 | 94.13 | 98.25 | 98.25 | qfq | 2,794,870 | 270,811,473 | 2.99% |
| 2026-05-06 | 88.90 | 97.55 | 88.90 | 95.40 | 95.40 | qfq | 3,587,868 | 336,114,719 | 10.83% |
| 2026-04-30 | 85.93 | 87.99 | 84.50 | 86.08 | 86.08 | qfq | 1,443,241 | 124,268,816 | -0.14% |
| 2026-04-29 | 82.80 | 88.60 | 82.32 | 86.20 | 86.20 | qfq | 1,701,418 | 147,222,165 | 2.56% |
| 2026-04-28 | 87.06 | 87.90 | 83.54 | 84.05 | 84.05 | qfq | 2,199,386 | 186,693,010 | -6.46% |
| 2026-04-27 | 90.34 | 91.45 | 88.66 | 89.85 | 89.85 | qfq | 1,886,029 | 169,253,208 | -2.34% |
| 2026-04-24 | 93.39 | 94.80 | 88.80 | 92.00 | 92.00 | qfq | 2,357,901 | 216,155,336 | -2.17% |
| 2026-04-23 | 93.50 | 97.58 | 92.80 | 94.04 | 94.04 | qfq | 2,357,020 | 223,171,422 | -2.24% |
| 2026-04-22 | 86.56 | 97.50 | 84.35 | 96.19 | 96.19 | qfq | 4,162,682 | 381,868,835 | 11.40% |
| 2026-04-21 | 89.55 | 89.55 | 84.11 | 86.35 | 86.35 | qfq | 1,733,455 | 148,018,620 | -2.26% |
| 2026-04-20 | 88.70 | 91.10 | 87.70 | 88.35 | 88.35 | qfq | 1,959,190 | 174,631,544 | -1.37% |
| 2026-04-17 | 90.80 | 91.50 | 88.54 | 89.58 | 89.58 | qfq | 2,228,578 | 200,408,425 | -2.43% |
| 2026-04-16 | 90.53 | 94.33 | 89.50 | 91.81 | 91.81 | qfq | 2,755,453 | 253,504,342 | 2.93% |
| 2026-04-15 | 91.15 | 93.33 | 88.10 | 89.20 | 89.20 | qfq | 2,355,486 | 212,851,100 | -1.49% |
| 2026-04-14 | 88.02 | 91.88 | 88.02 | 90.55 | 90.55 | qfq | 2,601,100 | 233,990,451 | 5.16% |
| 2026-04-13 | 84.48 | 88.64 | 82.75 | 86.11 | 86.11 | qfq | 2,238,359 | 192,160,525 | 1.48% |
| 2026-04-10 | 88.98 | 90.09 | 84.68 | 84.85 | 84.85 | qfq | 2,045,659 | 177,511,555 | -2.74% |
| 2026-04-09 | 89.06 | 89.72 | 86.28 | 87.24 | 87.24 | qfq | 2,176,975 | 190,454,216 | -3.68% |
| 2026-04-08 | 83.98 | 91.49 | 82.01 | 90.57 | 90.57 | qfq | 3,099,517 | 272,393,068 | 15.74% |
| 2026-04-07 | 79.01 | 80.50 | 77.53 | 78.25 | 78.25 | qfq | 1,258,077 | 99,136,458 | -1.26% |
| 2026-04-03 | 80.98 | 82.50 | 78.16 | 79.25 | 79.25 | qfq | 2,139,959 | 171,271,105 | -0.36% |
| 2026-04-02 | 84.01 | 84.99 | 78.72 | 79.54 | 79.54 | qfq | 2,412,371 | 196,224,542 | -7.45% |
| 2026-04-01 | 89.00 | 89.89 | 84.67 | 85.94 | 85.94 | qfq | 2,555,991 | 223,287,333 | 1.70% |
| 2026-03-31 | 88.66 | 89.99 | 84.10 | 84.50 | 84.50 | qfq | 1,975,327 | 170,488,727 | -6.42% |
| 2026-03-30 | 92.00 | 94.03 | 86.20 | 90.30 | 90.30 | qfq | 2,307,597 | 206,114,751 | -2.44% |
| 2026-03-27 | 87.99 | 95.00 | 86.05 | 92.56 | 92.56 | qfq | 3,028,046 | 278,198,592 | 4.56% |
| 2026-03-26 | 94.13 | 94.29 | 87.80 | 88.52 | 88.52 | qfq | 2,338,382 | 210,130,249 | -5.02% |
| 2026-03-25 | 87.49 | 100.23 | 87.01 | 93.20 | 93.20 | qfq | 4,026,017 | 377,409,025 | 9.93% |
| 2026-03-24 | 86.00 | 86.00 | 80.18 | 84.78 | 84.78 | qfq | 3,101,715 | 257,709,272 | 3.82% |
| 2026-03-23 | 87.45 | 89.50 | 81.00 | 81.66 | 81.66 | qfq | 2,687,479 | 227,860,449 | -9.57% |
| 2026-03-20 | 100.21 | 100.84 | 89.88 | 90.30 | 90.30 | qfq | 3,055,182 | 286,794,802 | -8.39% |
| 2026-03-19 | 95.00 | 102.93 | 94.66 | 98.57 | 98.57 | qfq | 3,228,483 | 320,085,104 | 0.14% |
| 2026-03-18 | 92.80 | 99.79 | 92.80 | 98.43 | 98.43 | qfq | 3,457,226 | 337,802,578 | 7.72% |
| 2026-03-17 | 97.82 | 97.82 | 91.20 | 91.38 | 91.38 | qfq | 1,990,121 | 186,659,386 | -7.01% |
| 2026-03-16 | 100.00 | 100.98 | 93.52 | 98.27 | 98.27 | qfq | 2,381,214 | 228,953,299 | -1.52% |
| 2026-03-13 | 104.67 | 106.00 | 98.43 | 99.79 | 99.79 | qfq | 2,970,912 | 298,890,137 | -5.21% |
| 2026-03-12 | 106.20 | 108.49 | 102.30 | 105.27 | 105.27 | qfq | 4,948,990 | 522,012,946 | -3.91% |
| 2026-03-11 | 117.67 | 119.75 | 104.84 | 109.55 | 109.55 | qfq | 7,207,877 | 800,185,184 | -8.75% |
| 2026-03-10 | 109.89 | 123.77 | 109.89 | 120.06 | 120.06 | qfq | 7,598,653 | 902,922,755 | 16.40% |
| 2026-03-09 | 88.48 | 103.14 | 88.48 | 103.14 | 103.14 | qfq | 3,200,476 | 316,399,355 | 20.00% |
| 2026-03-06 | 84.53 | 87.88 | 83.11 | 85.95 | 85.95 | qfq | 1,628,335 | 139,086,930 | 0.76% |
| 2026-03-05 | 84.49 | 88.68 | 83.02 | 85.30 | 85.30 | qfq | 1,592,683 | 136,526,875 | 5.04% |
| 2026-03-04 | 82.68 | 85.28 | 80.78 | 81.21 | 81.21 | qfq | 1,433,132 | 118,530,716 | -1.78% |
| 2026-03-03 | 89.22 | 92.29 | 82.03 | 82.68 | 82.68 | qfq | 2,491,314 | 216,469,851 | -8.13% |
| 2026-03-02 | 86.03 | 91.19 | 83.86 | 90.00 | 90.00 | qfq | 2,845,540 | 248,279,806 | 1.72% |
| 2026-02-27 | 84.00 | 88.60 | 83.00 | 88.48 | 88.48 | qfq | 2,611,971 | 225,628,756 | 6.59% |
| 2026-02-26 | 85.00 | 88.88 | 82.30 | 83.01 | 83.01 | qfq | 2,655,297 | 224,013,586 | -2.18% |
| 2026-02-25 | 85.74 | 87.38 | 81.43 | 84.86 | 84.86 | qfq | 3,113,306 | 265,240,077 | 1.35% |
| 2026-02-24 | 97.92 | 99.00 | 83.56 | 83.73 | 83.73 | qfq | 4,777,827 | 420,159,611 | -15.42% |
| 2026-02-13 | 93.22 | 101.97 | 93.00 | 99.00 | 99.00 | qfq | 3,692,879 | 361,519,058 | 3.85% |
| 2026-02-12 | 96.50 | 97.98 | 90.11 | 95.33 | 95.33 | qfq | 4,523,766 | 424,775,687 | 3.06% |
| 2026-02-11 | 87.44 | 97.97 | 85.80 | 92.50 | 92.50 | qfq | 5,137,249 | 477,984,254 | 9.14% |
| 2026-02-10 | 79.80 | 86.86 | 77.33 | 84.75 | 84.75 | qfq | 3,433,482 | 283,375,520 | 6.34% |
| 2026-02-09 | 86.50 | 86.50 | 78.88 | 79.70 | 79.70 | qfq | 3,134,435 | 254,414,382 | -5.01% |
| 2026-02-06 | 77.09 | 85.87 | 77.08 | 83.90 | 83.90 | qfq | 3,575,694 | 291,159,388 | 4.42% |
| 2026-02-05 | 70.20 | 81.40 | 69.40 | 80.35 | 80.35 | qfq | 4,665,918 | 362,304,368 | 8.58% |
| 2026-02-04 | 72.60 | 77.97 | 71.02 | 74.00 | 74.00 | qfq | 4,756,471 | 354,714,762 | 7.90% |
| 2026-02-03 | 66.77 | 69.42 | 66.55 | 68.58 | 68.58 | qfq | 1,472,876 | 100,076,459 | 3.25% |
| 2026-02-02 | 72.39 | 72.40 | 66.30 | 66.42 | 66.42 | qfq | 2,172,078 | 149,037,090 | -8.29% |
| 2026-01-30 | 71.76 | 74.40 | 69.40 | 72.42 | 72.42 | qfq | 3,416,730 | 246,852,550 | 0.92% |
| 2026-01-29 | 69.16 | 75.58 | 66.68 | 71.76 | 71.76 | qfq | 3,107,761 | 225,042,338 | 3.15% |
| 2026-01-28 | 69.00 | 72.37 | 69.00 | 69.57 | 69.57 | qfq | 2,187,197 | 153,857,501 | 1.47% |
| 2026-01-27 | 67.68 | 69.41 | 65.68 | 68.56 | 68.56 | qfq | 1,340,314 | 90,084,015 | 0.44% |
| 2026-01-26 | 69.58 | 70.86 | 66.52 | 68.26 | 68.26 | qfq | 1,713,270 | 117,366,297 | -1.90% |
| 2026-01-23 | 68.16 | 70.30 | 67.54 | 69.58 | 69.58 | qfq | 1,546,384 | 107,252,895 | 1.86% |
| 2026-01-22 | 67.77 | 68.90 | 66.18 | 68.31 | 68.31 | qfq | 1,617,013 | 109,643,652 | 0.80% |
| 2026-01-21 | 67.86 | 69.26 | 66.60 | 67.77 | 67.77 | qfq | 1,167,122 | 79,633,687 | -0.32% |
| 2026-01-20 | 69.96 | 71.40 | 67.00 | 67.99 | 67.99 | qfq | 1,604,626 | 110,545,899 | -1.68% |
| 2026-01-19 | 69.25 | 70.92 | 68.61 | 69.15 | 69.15 | qfq | 1,258,434 | 87,598,335 | -1.36% |
| 2026-01-16 | 72.96 | 74.15 | 69.50 | 70.10 | 70.10 | qfq | 2,229,267 | 158,270,885 | -4.73% |
| 2026-01-15 | 75.42 | 76.49 | 72.10 | 73.58 | 73.58 | qfq | 3,039,455 | 224,111,622 | -5.16% |
| 2026-01-14 | 77.01 | 82.80 | 75.00 | 77.58 | 77.58 | qfq | 5,455,829 | 431,504,490 | -0.54% |
| 2026-01-13 | 90.00 | 92.49 | 77.60 | 78.00 | 78.00 | qfq | 4,804,923 | 397,898,973 | -10.61% |
| 2026-01-12 | 75.06 | 87.26 | 75.00 | 87.26 | 87.26 | qfq | 4,761,047 | 388,756,088 | 19.99% |
| 2026-01-09 | 68.22 | 74.00 | 68.22 | 72.72 | 72.72 | qfq | 3,219,064 | 228,878,298 | 6.60% |
| 2026-01-08 | 66.00 | 69.86 | 63.62 | 68.22 | 68.22 | qfq | 2,648,490 | 176,746,748 | 6.84% |
| 2026-01-07 | 64.15 | 64.40 | 63.31 | 63.85 | 63.85 | qfq | 808,512 | 51,667,903 | -0.88% |
| 2026-01-06 | 64.38 | 64.94 | 63.24 | 64.42 | 64.42 | qfq | 1,180,661 | 75,709,037 | -0.22% |
| 2026-01-05 | 62.22 | 64.90 | 62.19 | 64.56 | 64.56 | qfq | 1,509,435 | 96,235,408 | 3.00% |
| 2025-12-31 | 60.00 | 63.00 | 59.62 | 62.68 | 62.68 | qfq | 1,463,645 | 90,493,747 | 4.76% |
| 2025-12-30 | 60.46 | 61.47 | 59.80 | 59.83 | 59.83 | qfq | 977,552 | 59,263,186 | -0.88% |
| 2025-12-29 | 61.25 | 61.70 | 60.08 | 60.36 | 60.36 | qfq | 1,063,067 | 64,326,393 | -2.31% |
| 2025-12-26 | 61.39 | 63.18 | 61.39 | 61.79 | 61.79 | qfq | 1,137,010 | 70,714,553 | 0.65% |
| 2025-12-25 | 62.32 | 62.32 | 61.01 | 61.39 | 61.39 | qfq | 610,131 | 37,475,286 | -0.08% |
| 2025-12-24 | 60.33 | 62.18 | 60.33 | 61.44 | 61.44 | qfq | 631,749 | 38,757,021 | 1.17% |
| 2025-12-23 | 60.62 | 61.98 | 60.39 | 60.73 | 60.73 | qfq | 518,893 | 31,637,029 | -0.98% |
| 2025-12-22 | 61.00 | 61.78 | 60.50 | 61.33 | 61.33 | qfq | 619,403 | 37,966,526 | 0.71% |
| 2025-12-19 | 60.60 | 62.64 | 60.60 | 60.90 | 60.90 | qfq | 665,799 | 40,625,602 | -0.59% |
| 2025-12-18 | 60.00 | 62.54 | 59.70 | 61.26 | 61.26 | qfq | 1,120,996 | 68,803,548 | 1.88% |
| 2025-12-17 | 58.70 | 60.29 | 58.08 | 60.13 | 60.13 | qfq | 963,818 | 57,066,166 | 2.44% |
| 2025-12-16 | 59.72 | 59.99 | 58.36 | 58.70 | 58.70 | qfq | 843,748 | 49,791,479 | -2.43% |
| 2025-12-15 | 60.08 | 62.23 | 59.01 | 60.16 | 60.16 | qfq | 1,037,779 | 62,806,345 | -0.40% |
| 2025-12-12 | 61.00 | 61.19 | 59.57 | 60.40 | 60.40 | qfq | 998,547 | 60,334,666 | -0.58% |
| 2025-12-11 | 60.78 | 61.36 | 59.73 | 60.75 | 60.75 | qfq | 955,164 | 57,804,293 | -0.16% |
| 2025-12-10 | 60.91 | 61.47 | 60.18 | 60.85 | 60.85 | qfq | 813,957 | 49,572,918 | -1.01% |
| 2025-12-09 | 62.45 | 63.25 | 61.35 | 61.47 | 61.47 | qfq | 984,150 | 61,273,226 | -2.83% |
| 2025-12-08 | 60.90 | 63.79 | 60.90 | 63.26 | 63.26 | qfq | 1,463,617 | 91,792,657 | 3.96% |
| 2025-12-05 | 59.48 | 61.00 | 58.53 | 60.85 | 60.85 | qfq | 1,358,017 | 81,661,985 | 3.24% |
| 2025-12-04 | 61.00 | 61.19 | 58.80 | 58.94 | 58.94 | qfq | 1,346,903 | 80,061,983 | -2.72% |
| 2025-12-03 | 64.00 | 64.00 | 59.57 | 60.59 | 60.59 | qfq | 1,781,703 | 109,114,663 | -5.33% |
| 2025-12-02 | 65.33 | 65.33 | 63.00 | 64.00 | 64.00 | qfq | 1,377,056 | 88,285,671 | -2.22% |
| 2025-12-01 | 68.58 | 71.65 | 64.82 | 65.45 | 65.45 | qfq | 2,345,223 | 158,238,741 | -2.59% |
| 2025-11-28 | 66.37 | 67.33 | 65.00 | 67.19 | 67.19 | qfq | 1,664,961 | 110,293,242 | 1.65% |
| 2025-11-27 | 68.90 | 68.90 | 66.00 | 66.10 | 66.10 | qfq | 2,119,249 | 142,184,815 | -2.31% |
| 2025-11-26 | 68.60 | 72.87 | 67.21 | 67.66 | 67.66 | qfq | 3,490,910 | 245,068,082 | -1.51% |
| 2025-11-25 | 67.77 | 71.86 | 67.20 | 68.70 | 68.70 | qfq | 3,233,635 | 224,555,739 | 1.36% |
| 2025-11-24 | 65.00 | 69.25 | 62.33 | 67.78 | 67.78 | qfq | 3,395,068 | 224,569,462 | 3.48% |
| 2025-11-21 | 69.89 | 69.98 | 63.72 | 65.50 | 65.50 | qfq | 3,642,139 | 242,285,854 | -7.45% |
| 2025-11-20 | 69.19 | 70.98 | 65.80 | 70.77 | 70.77 | qfq | 4,654,524 | 318,436,123 | 2.06% |
| 2025-11-19 | 72.47 | 72.51 | 68.12 | 69.34 | 69.34 | qfq | 3,818,956 | 264,847,306 | -4.84% |
| 2025-11-18 | 70.09 | 75.18 | 68.00 | 72.87 | 72.87 | qfq | 6,761,417 | 487,822,272 | 3.52% |
| 2025-11-17 | 59.00 | 70.39 | 59.00 | 70.39 | 70.39 | qfq | 4,367,415 | 288,015,037 | 20.00% |
| 2025-11-14 | 59.40 | 59.87 | 58.50 | 58.66 | 58.66 | qfq | 818,031 | 48,223,266 | -2.02% |
| 2025-11-13 | 58.66 | 60.33 | 58.33 | 59.87 | 59.87 | qfq | 1,055,136 | 62,842,396 | 1.65% |
| 2025-11-12 | 59.34 | 60.87 | 58.21 | 58.90 | 58.90 | qfq | 1,140,368 | 67,729,694 | -1.21% |
| 2025-11-11 | 59.02 | 61.55 | 58.50 | 59.62 | 59.62 | qfq | 1,547,691 | 92,931,008 | 0.93% |
| 2025-11-10 | 57.10 | 60.21 | 57.10 | 59.07 | 59.07 | qfq | 1,366,555 | 80,226,981 | 1.23% |
| 2025-11-07 | 58.90 | 62.66 | 58.10 | 58.35 | 58.35 | qfq | 2,286,051 | 137,981,411 | 1.23% |
| 2025-11-06 | 58.46 | 58.78 | 56.71 | 57.64 | 57.64 | qfq | 959,587 | 54,986,727 | -0.83% |
| 2025-11-05 | 59.11 | 60.17 | 57.13 | 58.12 | 58.12 | qfq | 1,252,312 | 72,922,155 | -3.37% |
| 2025-11-04 | 62.23 | 62.27 | 59.30 | 60.15 | 60.15 | qfq | 1,932,586 | 116,750,826 | -5.29% |
| 2025-11-03 | 59.28 | 64.50 | 58.99 | 63.51 | 63.51 | qfq | 2,674,288 | 165,053,902 | 7.39% |
| 2025-10-31 | 56.71 | 60.39 | 56.54 | 59.14 | 59.14 | qfq | 1,578,720 | 93,449,323 | 4.28% |
| 2025-10-30 | 57.05 | 58.46 | 56.38 | 56.71 | 56.71 | qfq | 1,120,345 | 64,235,983 | -0.60% |
| 2025-10-29 | 58.43 | 59.57 | 56.81 | 57.05 | 57.05 | qfq | 1,311,396 | 75,323,728 | -4.23% |
| 2025-10-28 | 59.09 | 60.86 | 58.72 | 59.57 | 59.57 | qfq | 1,097,122 | 65,950,098 | 0.47% |
| 2025-10-27 | 59.99 | 60.43 | 57.85 | 59.29 | 59.29 | qfq | 915,179 | 53,912,018 | 0.03% |
| 2025-10-24 | 59.00 | 59.61 | 58.11 | 59.27 | 59.27 | qfq | 878,846 | 51,705,227 | 1.44% |
| 2025-10-23 | 57.21 | 58.66 | 56.66 | 58.43 | 58.43 | qfq | 932,716 | 53,629,928 | 1.92% |
| 2025-10-22 | 58.66 | 58.70 | 56.81 | 57.33 | 57.33 | qfq | 1,139,204 | 65,529,489 | -2.80% |
| 2025-10-21 | 58.35 | 59.18 | 57.31 | 58.98 | 58.98 | qfq | 632,898 | 37,065,148 | 2.04% |
| 2025-10-20 | 58.00 | 58.25 | 56.95 | 57.80 | 57.80 | qfq | 630,848 | 36,394,495 | 1.72% |
| 2025-10-17 | 58.66 | 59.14 | 56.75 | 56.82 | 56.82 | qfq | 768,201 | 44,335,418 | -3.14% |
| 2025-10-16 | 59.34 | 59.34 | 57.30 | 58.66 | 58.66 | qfq | 1,106,254 | 64,352,933 | -1.15% |
| 2025-10-15 | 57.97 | 59.47 | 57.11 | 59.34 | 59.34 | qfq | 772,020 | 45,388,082 | 2.36% |
| 2025-10-14 | 60.06 | 61.24 | 57.53 | 57.97 | 57.97 | qfq | 1,138,048 | 67,333,027 | -4.40% |
| 2025-10-13 | 58.70 | 62.40 | 57.86 | 60.64 | 60.64 | qfq | 1,071,424 | 64,501,544 | 0.10% |
| 2025-10-10 | 63.16 | 63.16 | 60.18 | 60.58 | 60.58 | qfq | 1,415,112 | 86,291,996 | -4.15% |
| 2025-10-09 | 65.03 | 65.98 | 63.16 | 63.20 | 63.20 | qfq | 1,582,618 | 102,107,979 | -2.81% |
| 2025-09-30 | 64.45 | 66.40 | 64.00 | 65.03 | 65.03 | qfq | 1,140,248 | 74,255,308 | 1.99% |
| 2025-09-29 | 63.42 | 63.92 | 62.36 | 63.76 | 63.76 | qfq | 565,783 | 35,774,785 | 1.17% |
| 2025-09-26 | 64.97 | 64.97 | 62.88 | 63.02 | 63.02 | qfq | 1,105,713 | 70,309,307 | -3.48% |
| 2025-09-25 | 64.52 | 67.25 | 64.00 | 65.29 | 65.29 | qfq | 1,557,723 | 102,808,793 | 1.30% |
| 2025-09-24 | 62.51 | 64.60 | 62.41 | 64.45 | 64.45 | qfq | 1,037,204 | 66,088,022 | 2.22% |
| 2025-09-23 | 64.62 | 65.18 | 61.38 | 63.05 | 63.05 | qfq | 1,485,066 | 92,914,610 | -3.33% |
| 2025-09-22 | 65.00 | 66.11 | 63.72 | 65.22 | 65.22 | qfq | 1,373,624 | 89,162,761 | 0.32% |
| 2025-09-19 | 67.01 | 68.18 | 65.00 | 65.01 | 65.01 | qfq | 1,818,056 | 120,311,498 | -3.77% |
| 2025-09-18 | 67.60 | 71.19 | 67.17 | 67.56 | 67.56 | qfq | 1,968,935 | 135,543,834 | -0.65% |
| 2025-09-17 | 67.28 | 68.99 | 66.00 | 68.00 | 68.00 | qfq | 1,753,819 | 118,842,259 | 0.91% |
| 2025-09-16 | 67.89 | 68.58 | 67.08 | 67.39 | 67.39 | qfq | 1,703,726 | 115,558,458 | -0.72% |
| 2025-09-15 | 70.00 | 70.00 | 66.66 | 67.88 | 67.88 | qfq | 3,591,716 | 244,859,796 | -8.27% |
| 2025-09-12 | 72.78 | 76.22 | 72.68 | 74.00 | 74.00 | qfq | 1,983,376 | 148,290,315 | 1.82% |
| 2025-09-11 | 70.95 | 72.94 | 70.35 | 72.68 | 72.68 | qfq | 1,611,486 | 115,807,137 | 3.55% |
| 2025-09-10 | 71.05 | 72.68 | 69.11 | 70.19 | 70.19 | qfq | 1,321,350 | 93,616,677 | -0.44% |
| 2025-09-09 | 73.40 | 73.40 | 69.67 | 70.50 | 70.50 | qfq | 1,684,930 | 119,792,262 | -3.95% |
| 2025-09-08 | 71.55 | 74.51 | 71.40 | 73.40 | 73.40 | qfq | 1,596,797 | 116,718,915 | 2.80% |
| 2025-09-05 | 69.70 | 71.71 | 67.63 | 71.40 | 71.40 | qfq | 1,661,737 | 115,592,024 | 3.19% |
| 2025-09-04 | 72.69 | 73.93 | 67.42 | 69.19 | 69.19 | qfq | 1,923,176 | 136,376,057 | -4.91% |
| 2025-09-03 | 74.67 | 76.16 | 72.36 | 72.76 | 72.76 | qfq | 1,664,836 | 123,475,251 | -2.06% |
| 2025-09-02 | 80.20 | 81.00 | 73.75 | 74.29 | 74.29 | qfq | 3,093,190 | 236,452,276 | -7.83% |
| 2025-09-01 | 81.10 | 89.96 | 79.74 | 80.60 | 80.60 | qfq | 3,657,847 | 306,643,675 | -2.52% |
| 2025-08-29 | 76.11 | 84.80 | 73.02 | 82.68 | 82.68 | qfq | 4,112,893 | 317,899,961 | 7.97% |
| 2025-08-28 | 73.00 | 78.94 | 70.18 | 76.58 | 76.58 | qfq | 4,006,395 | 303,788,701 | 4.76% |
| 2025-08-27 | 73.00 | 73.78 | 70.18 | 73.10 | 73.10 | qfq | 2,789,852 | 200,568,859 | 3.54% |
| 2025-08-26 | 69.01 | 73.28 | 69.01 | 70.60 | 70.60 | qfq | 2,111,689 | 150,841,817 | 0.87% |
| 2025-08-25 | 69.99 | 71.60 | 69.03 | 69.99 | 69.99 | qfq | 1,905,473 | 134,066,659 | 0.30% |
| 2025-08-22 | 68.42 | 70.66 | 68.14 | 69.78 | 69.78 | qfq | 1,977,433 | 137,651,011 | 0.04% |
| 2025-08-21 | 70.79 | 73.66 | 69.00 | 69.75 | 69.75 | qfq | 2,416,313 | 172,305,628 | 0.39% |
| 2025-08-20 | 71.74 | 71.74 | 66.50 | 69.48 | 69.48 | qfq | 2,376,882 | 163,332,309 | -3.83% |
| 2025-08-19 | 68.00 | 75.15 | 67.66 | 72.25 | 72.25 | qfq | 3,486,526 | 251,857,756 | 6.06% |
| 2025-08-18 | 67.45 | 69.81 | 67.18 | 68.12 | 68.12 | qfq | 2,456,649 | 168,300,771 | 0.92% |
| 2025-08-15 | 64.80 | 68.60 | 64.51 | 67.50 | 67.50 | qfq | 2,920,670 | 194,795,415 | 4.81% |
| 2025-08-14 | 63.63 | 69.23 | 63.00 | 64.40 | 64.40 | qfq | 3,205,746 | 211,857,265 | 0.03% |
| 2025-08-13 | 63.00 | 65.91 | 63.00 | 64.38 | 64.38 | qfq | 1,503,848 | 96,700,306 | 1.31% |
| 2025-08-12 | 66.09 | 66.16 | 62.62 | 63.55 | 63.55 | qfq | 1,271,586 | 80,720,901 | -2.31% |
| 2025-08-11 | 62.34 | 65.60 | 62.34 | 65.05 | 65.05 | qfq | 1,519,929 | 97,786,568 | 4.13% |
| 2025-08-08 | 65.72 | 66.32 | 62.39 | 62.47 | 62.47 | qfq | 2,386,581 | 151,721,315 | -5.81% |
| 2025-08-07 | 68.45 | 70.83 | 66.00 | 66.32 | 66.32 | qfq | 2,250,069 | 152,223,680 | -4.08% |
| 2025-08-06 | 66.80 | 69.50 | 66.80 | 69.14 | 69.14 | qfq | 1,814,813 | 124,413,413 | 2.19% |
| 2025-08-05 | 69.00 | 70.19 | 66.53 | 67.66 | 67.66 | qfq | 2,097,036 | 142,707,772 | -3.88% |
| 2025-08-04 | 68.00 | 71.40 | 68.00 | 70.39 | 70.39 | qfq | 2,672,770 | 186,586,554 | 1.69% |
| 2025-08-01 | 65.66 | 70.26 | 64.65 | 69.22 | 69.22 | qfq | 3,062,390 | 205,360,958 | 8.17% |
| 2025-07-31 | 67.32 | 67.33 | 63.00 | 63.99 | 63.99 | qfq | 2,681,200 | 174,081,109 | -4.85% |
| 2025-07-30 | 64.46 | 69.99 | 64.21 | 67.25 | 67.25 | qfq | 3,122,000 | 209,113,198 | 3.91% |
| 2025-07-29 | 64.27 | 65.61 | 63.36 | 64.72 | 64.72 | qfq | 1,429,619 | 91,963,225 | 1.20% |
| 2025-07-28 | 63.32 | 64.99 | 62.94 | 63.95 | 63.95 | qfq | 1,564,533 | 99,920,719 | 0.99% |
| 2025-07-25 | 64.41 | 65.51 | 62.75 | 63.32 | 63.32 | qfq | 1,751,319 | 111,876,776 | -1.69% |
| 2025-07-24 | 62.78 | 64.60 | 62.38 | 64.41 | 64.41 | qfq | 1,778,890 | 113,414,210 | 2.00% |
| 2025-07-23 | 60.66 | 63.99 | 59.61 | 63.15 | 63.15 | qfq | 1,972,556 | 122,911,151 | 1.84% |
| 2025-07-22 | 63.01 | 64.89 | 62.00 | 62.01 | 62.01 | qfq | 2,263,887 | 142,965,483 | -2.79% |
| 2025-07-21 | 62.66 | 64.50 | 62.45 | 63.79 | 63.79 | qfq | 1,760,767 | 111,650,346 | 0.44% |
| 2025-07-18 | 68.00 | 68.00 | 63.40 | 63.51 | 63.51 | qfq | 4,195,372 | 274,408,659 | -9.17% |
| 2025-07-17 | 70.89 | 71.80 | 67.10 | 69.92 | 69.92 | qfq | 4,949,524 | 340,771,131 | -1.37% |
| 2025-07-16 | 66.18 | 71.51 | 64.88 | 70.89 | 70.89 | qfq | 5,642,491 | 385,912,173 | 4.11% |
| 2025-07-15 | 63.61 | 68.50 | 62.00 | 68.09 | 68.09 | qfq | 5,919,676 | 389,145,657 | 5.48% |
| 2025-07-14 | 66.01 | 72.24 | 64.51 | 64.55 | 64.55 | qfq | 8,317,202 | 566,607,000 | 7.23% |
| 2025-07-11 | 51.62 | 60.20 | 51.50 | 60.20 | 60.20 | qfq | 4,214,196 | 239,204,063 | 19.99% |
| 2025-07-10 | 49.48 | 50.80 | 47.84 | 50.17 | 50.17 | qfq | 1,491,195 | 73,008,553 | 1.89% |
| 2025-07-09 | 49.95 | 49.95 | 48.70 | 49.24 | 49.24 | qfq | 477,157 | 23,436,815 | -0.18% |
| 2025-07-08 | 49.16 | 49.67 | 48.50 | 49.33 | 49.33 | qfq | 727,134 | 35,787,873 | 1.38% |
| 2025-07-07 | 48.24 | 48.90 | 47.25 | 48.66 | 48.66 | qfq | 764,727 | 36,829,765 | -0.69% |
| 2025-07-04 | 49.36 | 50.29 | 48.71 | 49.00 | 49.00 | qfq | 710,758 | 35,083,473 | -0.59% |
| 2025-07-03 | 49.04 | 50.51 | 49.04 | 49.29 | 49.29 | qfq | 644,335 | 31,908,605 | 0.33% |
| 2025-07-02 | 50.80 | 50.80 | 48.80 | 49.13 | 49.13 | qfq | 938,644 | 46,320,479 | -2.79% |
| 2025-07-01 | 51.30 | 51.88 | 50.20 | 50.54 | 50.54 | qfq | 740,099 | 37,596,049 | -0.80% |
| 2025-06-30 | 50.87 | 51.94 | 50.69 | 50.95 | 50.95 | qfq | 651,791 | 33,448,697 | 0.20% |
| 2025-06-27 | 50.65 | 51.26 | 49.61 | 50.85 | 50.85 | qfq | 625,904 | 31,693,126 | 0.81% |
| 2025-06-26 | 50.25 | 51.16 | 49.98 | 50.44 | 50.44 | qfq | 649,155 | 32,844,883 | 0.28% |
| 2025-06-25 | 49.74 | 50.40 | 49.06 | 50.30 | 50.30 | qfq | 760,551 | 38,011,135 | 1.62% |
| 2025-06-24 | 47.66 | 49.75 | 47.66 | 49.50 | 49.50 | qfq | 631,533 | 31,078,507 | 3.86% |
| 2025-06-23 | 46.46 | 48.22 | 46.08 | 47.66 | 47.66 | qfq | 582,198 | 27,579,841 | 2.54% |
| 2025-06-20 | 48.29 | 48.99 | 46.37 | 46.48 | 46.48 | qfq | 655,496 | 30,907,656 | -3.15% |
| 2025-06-19 | 48.69 | 49.74 | 47.80 | 47.99 | 47.99 | qfq | 648,924 | 31,593,347 | -2.52% |
| 2025-06-18 | 49.28 | 49.71 | 48.29 | 49.23 | 49.23 | qfq | 466,102 | 22,816,282 | -0.10% |
| 2025-06-17 | 50.16 | 50.84 | 49.01 | 49.28 | 49.28 | qfq | 508,427 | 25,316,547 | -1.70% |
| 2025-06-16 | 48.83 | 50.57 | 48.51 | 50.13 | 50.13 | qfq | 608,153 | 30,430,809 | 2.47% |
| 2025-06-13 | 50.27 | 50.77 | 48.72 | 48.92 | 48.92 | qfq | 764,728 | 37,614,779 | -2.82% |
| 2025-06-12 | 50.45 | 51.60 | 49.75 | 50.34 | 50.34 | qfq | 574,692 | 29,107,939 | -1.06% |
| 2025-06-11 | 51.01 | 52.20 | 50.82 | 50.88 | 50.88 | qfq | 500,345 | 25,707,027 | -0.63% |
| 2025-06-10 | 53.34 | 53.89 | 50.74 | 51.20 | 51.20 | qfq | 1,148,285 | 59,492,873 | -4.03% |
| 2025-06-09 | 52.66 | 54.52 | 52.23 | 53.35 | 53.35 | qfq | 1,176,562 | 63,114,896 | 1.31% |
| 2025-06-06 | 50.81 | 53.68 | 50.66 | 52.66 | 52.66 | qfq | 1,323,715 | 69,553,034 | 3.64% |
| 2025-06-05 | 49.01 | 51.27 | 49.01 | 50.81 | 50.81 | qfq | 727,448 | 36,627,330 | 2.65% |
| 2025-06-04 | 49.51 | 49.74 | 48.76 | 49.50 | 49.50 | qfq | 577,490 | 28,399,716 | 0.47% |
| 2025-06-03 | 50.01 | 50.76 | 49.06 | 49.27 | 49.27 | qfq | 698,406 | 34,751,741 | -2.63% |
| 2025-05-30 | 50.00 | 53.54 | 49.82 | 50.60 | 50.60 | qfq | 1,113,383 | 57,348,571 | 0.42% |
| 2025-05-29 | 47.37 | 50.85 | 47.37 | 50.39 | 50.39 | qfq | 1,014,348 | 50,052,793 | 6.40% |
| 2025-05-28 | 47.99 | 48.37 | 47.03 | 47.36 | 47.36 | qfq | 340,968 | 16,236,032 | -0.53% |
| 2025-05-27 | 48.99 | 49.00 | 47.50 | 47.61 | 47.61 | qfq | 638,265 | 30,607,478 | -3.43% |
| 2025-05-26 | 47.90 | 49.30 | 47.80 | 49.30 | 49.30 | qfq | 475,859 | 23,170,206 | 2.94% |
| 2025-05-23 | 49.21 | 49.79 | 47.76 | 47.89 | 47.89 | qfq | 803,556 | 39,101,464 | -2.68% |
| 2025-05-22 | 49.60 | 50.95 | 49.07 | 49.21 | 49.21 | qfq | 642,094 | 32,018,824 | -2.13% |
| 2025-05-21 | 51.34 | 51.34 | 49.93 | 50.28 | 50.28 | qfq | 521,539 | 26,267,114 | -2.10% |
| 2025-05-20 | 51.56 | 51.56 | 50.21 | 51.36 | 51.36 | qfq | 618,109 | 31,454,891 | 1.32% |
| 2025-05-19 | 50.24 | 51.11 | 49.66 | 50.69 | 50.69 | qfq | 674,865 | 33,992,157 | 0.98% |
| 2025-05-16 | 51.30 | 51.59 | 50.00 | 50.20 | 50.20 | qfq | 1,234,592 | 62,615,492 | -2.14% |
| 2025-05-15 | 52.01 | 52.36 | 50.70 | 51.30 | 51.30 | qfq | 1,111,669 | 56,854,937 | -2.32% |
| 2025-05-14 | 53.55 | 54.50 | 51.73 | 52.52 | 52.52 | qfq | 1,450,670 | 76,586,499 | -2.60% |
| 2025-05-13 | 54.73 | 55.92 | 53.00 | 53.92 | 53.92 | qfq | 2,100,050 | 113,942,174 | 0.92% |
| 2025-05-12 | 52.98 | 54.80 | 51.51 | 53.43 | 53.43 | qfq | 2,557,411 | 136,685,348 | 5.07% |
| 2025-05-09 | 51.30 | 52.80 | 50.20 | 50.85 | 50.85 | qfq | 1,420,502 | 72,879,809 | -2.21% |
| 2025-05-08 | 50.15 | 53.08 | 49.97 | 52.00 | 52.00 | qfq | 2,360,345 | 123,040,807 | 4.88% |
| 2025-05-07 | 50.70 | 51.43 | 48.53 | 49.58 | 49.58 | qfq | 1,270,174 | 63,056,913 | -0.90% |
| 2025-05-06 | 49.50 | 50.45 | 49.25 | 50.03 | 50.03 | qfq | 1,246,493 | 62,148,170 | 2.00% |
| 2025-04-30 | 47.22 | 50.45 | 47.22 | 49.05 | 49.05 | qfq | 1,414,025 | 69,944,754 | 3.88% |
| 2025-04-29 | 47.43 | 49.25 | 46.83 | 47.22 | 47.22 | qfq | 1,261,976 | 60,453,390 | -1.69% |
| 2025-04-28 | 46.50 | 49.19 | 45.76 | 48.03 | 48.03 | qfq | 1,487,419 | 70,856,027 | 3.29% |
| 2025-04-25 | 45.50 | 47.14 | 44.82 | 46.50 | 46.50 | qfq | 915,392 | 42,282,764 | 2.04% |
| 2025-04-24 | 47.93 | 47.93 | 45.20 | 45.57 | 45.57 | qfq | 1,120,126 | 51,601,575 | -4.92% |
| 2025-04-23 | 48.22 | 48.22 | 47.01 | 47.93 | 47.93 | qfq | 1,104,422 | 52,587,585 | 0.02% |
| 2025-04-22 | 50.00 | 50.90 | 47.70 | 47.92 | 47.92 | qfq | 1,721,694 | 83,992,433 | -4.29% |
| 2025-04-21 | 43.70 | 50.99 | 43.59 | 50.07 | 50.07 | qfq | 2,632,695 | 126,511,798 | 13.59% |
| 2025-04-18 | 45.41 | 46.10 | 43.59 | 44.08 | 44.08 | qfq | 1,074,493 | 47,809,857 | -2.37% |
| 2025-04-17 | 44.81 | 46.28 | 44.25 | 45.15 | 45.15 | qfq | 1,253,932 | 57,148,789 | -0.33% |
| 2025-04-16 | 49.49 | 50.49 | 44.90 | 45.30 | 45.30 | qfq | 2,060,052 | 96,992,364 | -7.04% |
| 2025-04-15 | 45.71 | 51.50 | 44.08 | 48.73 | 48.73 | qfq | 2,341,494 | 112,535,550 | 6.61% |
| 2025-04-14 | 45.97 | 46.82 | 45.13 | 45.71 | 45.71 | qfq | 713,219 | 32,808,542 | 1.35% |
| 2025-04-11 | 45.00 | 46.24 | 44.06 | 45.10 | 45.10 | qfq | 753,949 | 34,205,305 | 0.83% |
| 2025-04-10 | 44.08 | 46.30 | 43.96 | 44.73 | 44.73 | qfq | 1,173,684 | 52,967,239 | 3.88% |
| 2025-04-09 | 40.03 | 43.45 | 38.00 | 43.06 | 43.06 | qfq | 1,373,030 | 55,968,879 | 5.54% |
| 2025-04-08 | 39.89 | 42.11 | 39.61 | 40.80 | 40.80 | qfq | 1,392,768 | 56,892,311 | 5.07% |
| 2025-04-07 | 44.35 | 46.98 | 38.78 | 38.83 | 38.83 | qfq | 1,340,047 | 55,983,185 | -19.89% |
| 2025-04-03 | 48.65 | 50.38 | 48.40 | 48.47 | 48.47 | qfq | 528,907 | 25,976,578 | -2.14% |
| 2025-04-02 | 49.10 | 50.54 | 48.75 | 49.53 | 49.53 | qfq | 526,606 | 26,207,458 | 0.04% |
| 2025-04-01 | 48.95 | 50.78 | 48.64 | 49.51 | 49.51 | qfq | 909,291 | 45,433,913 | 1.14% |
| 2025-03-31 | 47.91 | 49.49 | 47.21 | 48.95 | 48.95 | qfq | 869,312 | 41,999,741 | 1.37% |
| 2025-03-28 | 48.50 | 49.82 | 48.20 | 48.29 | 48.29 | qfq | 609,884 | 29,803,168 | -0.70% |
| 2025-03-27 | 49.28 | 50.11 | 48.51 | 48.63 | 48.63 | qfq | 678,722 | 33,331,069 | -2.07% |
| 2025-03-26 | 50.25 | 50.95 | 49.36 | 49.66 | 49.66 | qfq | 614,612 | 30,764,053 | -1.08% |
| 2025-03-25 | 50.50 | 51.09 | 49.29 | 50.20 | 50.20 | qfq | 923,329 | 46,315,167 | -0.69% |
| 2025-03-24 | 52.94 | 53.23 | 49.35 | 50.55 | 50.55 | qfq | 1,349,947 | 68,705,432 | -4.75% |
| 2025-03-21 | 55.12 | 55.54 | 52.58 | 53.07 | 53.07 | qfq | 954,556 | 51,222,094 | -4.48% |
| 2025-03-20 | 55.05 | 57.80 | 54.05 | 55.56 | 55.56 | qfq | 1,236,996 | 69,498,884 | 1.42% |
| 2025-03-19 | 56.57 | 56.57 | 54.15 | 54.78 | 54.78 | qfq | 857,781 | 47,414,316 | -1.90% |
| 2025-03-18 | 56.09 | 57.38 | 55.28 | 55.84 | 55.84 | qfq | 915,443 | 51,466,130 | 0.09% |
| 2025-03-17 | 56.66 | 57.15 | 55.13 | 55.79 | 55.79 | qfq | 941,791 | 52,542,467 | -1.64% |
| 2025-03-14 | 54.90 | 56.97 | 54.33 | 56.72 | 56.72 | qfq | 1,059,521 | 59,145,049 | 2.75% |
| 2025-03-13 | 58.02 | 58.02 | 54.00 | 55.20 | 55.20 | qfq | 1,383,328 | 77,000,741 | -4.88% |
| 2025-03-12 | 58.00 | 60.25 | 57.97 | 58.03 | 58.03 | qfq | 1,396,926 | 82,616,829 | -0.31% |
| 2025-03-11 | 55.63 | 58.50 | 55.63 | 58.21 | 58.21 | qfq | 1,752,714 | 100,292,679 | 2.63% |
| 2025-03-10 | 58.33 | 59.29 | 56.00 | 56.72 | 56.72 | qfq | 2,174,327 | 124,770,871 | -4.64% |
| 2025-03-07 | 60.60 | 61.88 | 58.33 | 59.48 | 59.48 | qfq | 2,268,778 | 136,574,180 | -3.71% |
| 2025-03-06 | 59.00 | 62.25 | 58.33 | 61.77 | 61.77 | qfq | 2,698,610 | 163,278,228 | 6.59% |
| 2025-03-05 | 57.00 | 59.80 | 56.64 | 57.95 | 57.95 | qfq | 2,033,299 | 118,065,164 | 2.11% |
| 2025-03-04 | 53.35 | 58.47 | 53.11 | 56.75 | 56.75 | qfq | 2,339,245 | 132,867,421 | 4.32% |
| 2025-03-03 | 53.60 | 58.32 | 52.98 | 54.40 | 54.40 | qfq | 2,673,307 | 148,805,146 | 2.03% |
| 2025-02-28 | 57.12 | 57.62 | 53.28 | 53.32 | 53.32 | qfq | 2,012,026 | 110,955,353 | -7.89% |
| 2025-02-27 | 59.58 | 60.84 | 56.60 | 57.89 | 57.89 | qfq | 2,420,462 | 141,203,630 | -3.19% |
| 2025-02-26 | 62.69 | 62.80 | 58.80 | 59.80 | 59.80 | qfq | 3,065,859 | 184,256,060 | -3.02% |
| 2025-02-25 | 60.16 | 63.57 | 59.58 | 61.66 | 61.66 | qfq | 1,968,965 | 122,374,708 | -1.03% |
| 2025-02-24 | 65.99 | 65.99 | 61.99 | 62.30 | 62.30 | qfq | 2,653,719 | 168,521,071 | -8.22% |
| 2025-02-21 | 64.96 | 68.90 | 63.25 | 67.88 | 67.88 | qfq | 3,615,078 | 239,568,621 | 7.75% |
| 2025-02-20 | 63.99 | 65.50 | 62.02 | 63.00 | 63.00 | qfq | 2,566,555 | 162,792,430 | -2.16% |
| 2025-02-19 | 64.20 | 64.87 | 62.00 | 64.39 | 64.39 | qfq | 2,745,301 | 174,763,095 | 2.29% |
| 2025-02-18 | 68.80 | 69.00 | 62.62 | 62.95 | 62.95 | qfq | 3,417,008 | 223,090,346 | -11.34% |
| 2025-02-17 | 73.00 | 79.95 | 66.02 | 71.00 | 71.00 | qfq | 5,422,512 | 393,410,185 | -2.73% |
| 2025-02-14 | 61.00 | 75.60 | 61.00 | 72.99 | 72.99 | qfq | 5,575,274 | 387,610,718 | 15.86% |
| 2025-02-13 | 58.78 | 69.80 | 58.55 | 63.00 | 63.00 | qfq | 4,446,848 | 285,865,606 | 2.99% |
| 2025-02-12 | 52.27 | 63.48 | 52.27 | 61.17 | 61.17 | qfq | 4,399,561 | 258,010,478 | 15.63% |
| 2025-02-11 | 53.88 | 59.00 | 52.11 | 52.90 | 52.90 | qfq | 4,460,410 | 248,615,380 | -1.45% |
| 2025-02-10 | 46.00 | 53.68 | 46.00 | 53.68 | 53.68 | qfq | 2,289,599 | 115,779,666 | 20.01% |
| 2025-02-07 | 42.67 | 46.15 | 42.67 | 44.73 | 44.73 | qfq | 1,930,738 | 86,142,807 | 4.85% |
| 2025-02-06 | 41.77 | 42.99 | 40.80 | 42.66 | 42.66 | qfq | 1,089,115 | 46,022,877 | 2.84% |
| 2025-02-05 | 40.90 | 42.30 | 40.13 | 41.48 | 41.48 | qfq | 1,518,977 | 62,970,442 | 5.82% |
| 2025-01-27 | 45.15 | 45.55 | 39.20 | 39.20 | 39.20 | qfq | 2,153,561 | 88,472,009 | -12.89% |
| 2025-01-24 | 37.80 | 45.58 | 37.80 | 45.00 | 45.00 | qfq | 2,570,876 | 108,731,131 | 18.17% |
| 2025-01-23 | 38.47 | 39.75 | 38.00 | 38.08 | 38.08 | qfq | 507,658 | 19,683,866 | -0.88% |
| 2025-01-22 | 38.99 | 39.27 | 37.81 | 38.42 | 38.42 | qfq | 466,223 | 17,871,698 | -0.54% |
| 2025-01-21 | 39.05 | 39.07 | 38.16 | 38.63 | 38.63 | qfq | 240,170 | 9,273,825 | -0.08% |
| 2025-01-20 | 38.66 | 39.57 | 38.17 | 38.66 | 38.66 | qfq | 325,538 | 12,644,561 | 0.70% |
| 2025-01-17 | 38.70 | 38.74 | 37.76 | 38.39 | 38.39 | qfq | 299,338 | 11,458,065 | -0.13% |
| 2025-01-16 | 38.66 | 39.44 | 38.40 | 38.44 | 38.44 | qfq | 380,194 | 14,789,981 | -0.29% |
| 2025-01-15 | 39.08 | 39.37 | 38.20 | 38.55 | 38.55 | qfq | 446,100 | 17,282,386 | -0.82% |
| 2025-01-14 | 37.76 | 38.95 | 37.50 | 38.87 | 38.87 | qfq | 680,333 | 26,188,223 | 4.24% |
| 2025-01-13 | 36.60 | 37.83 | 35.80 | 37.29 | 37.29 | qfq | 414,516 | 15,267,466 | 1.66% |
| 2025-01-10 | 38.18 | 38.85 | 36.68 | 36.68 | 36.68 | qfq | 509,610 | 19,199,625 | -3.27% |
| 2025-01-09 | 37.31 | 38.96 | 37.31 | 37.92 | 37.92 | qfq | 310,758 | 11,905,742 | 0.40% |
| 2025-01-08 | 38.59 | 39.25 | 36.85 | 37.77 | 37.77 | qfq | 639,721 | 24,275,600 | -1.77% |
| 2025-01-07 | 36.07 | 38.79 | 36.07 | 38.45 | 38.45 | qfq | 515,828 | 19,463,977 | 4.48% |
| 2025-01-06 | 37.16 | 37.99 | 36.05 | 36.80 | 36.80 | qfq | 605,851 | 22,465,446 | -2.77% |
| 2025-01-03 | 40.08 | 40.63 | 37.80 | 37.85 | 37.85 | qfq | 916,136 | 35,245,472 | -5.42% |
| 2025-01-02 | 41.31 | 41.76 | 39.33 | 40.02 | 40.02 | qfq | 800,892 | 32,693,089 | -4.28% |
| 2024-12-31 | 43.91 | 44.13 | 41.60 | 41.81 | 41.81 | qfq | 621,568 | 26,496,030 | -3.86% |
| 2024-12-30 | 43.40 | 43.88 | 41.55 | 43.49 | 43.49 | qfq | 558,833 | 24,022,396 | -0.43% |
| 2024-12-27 | 43.30 | 44.80 | 42.75 | 43.68 | 43.68 | qfq | 773,121 | 34,067,030 | 0.88% |
| 2024-12-26 | 41.32 | 43.30 | 41.32 | 43.30 | 43.30 | qfq | 772,428 | 32,968,104 | 3.81% |
| 2024-12-25 | 44.00 | 44.28 | 41.23 | 41.71 | 41.71 | qfq | 1,153,554 | 48,792,450 | -5.85% |
| 2024-12-24 | 45.85 | 46.42 | 43.20 | 44.30 | 44.30 | qfq | 1,217,328 | 54,199,814 | -2.68% |
| 2024-12-23 | 50.88 | 53.88 | 45.36 | 45.52 | 45.52 | qfq | 1,858,044 | 90,821,756 | -8.63% |
| 2024-12-20 | 49.28 | 52.53 | 49.16 | 49.82 | 49.82 | qfq | 1,855,817 | 94,218,216 | -0.80% |
| 2024-12-19 | 45.00 | 51.00 | 44.61 | 50.22 | 50.22 | qfq | 2,181,678 | 104,848,163 | 7.70% |
| 2024-12-18 | 45.55 | 47.93 | 43.07 | 46.63 | 46.63 | qfq | 1,198,676 | 54,660,075 | 2.91% |
| 2024-12-17 | 48.57 | 48.57 | 44.76 | 45.31 | 45.31 | qfq | 1,002,714 | 46,163,474 | -5.92% |
| 2024-12-16 | 47.80 | 49.80 | 47.80 | 48.16 | 48.16 | qfq | 1,228,258 | 59,875,398 | 1.39% |
| 2024-12-13 | 47.96 | 48.74 | 47.03 | 47.50 | 47.50 | qfq | 1,140,445 | 54,609,307 | -1.23% |
| 2024-12-12 | 49.37 | 51.00 | 47.07 | 48.09 | 48.09 | qfq | 1,358,194 | 66,070,416 | -2.59% |
| 2024-12-11 | 48.00 | 50.75 | 46.13 | 49.37 | 49.37 | qfq | 1,482,521 | 71,708,624 | 4.27% |
| 2024-12-10 | 48.38 | 48.88 | 45.92 | 47.35 | 47.35 | qfq | 1,233,999 | 58,651,334 | 1.92% |
| 2024-12-09 | 47.94 | 48.19 | 45.75 | 46.46 | 46.46 | qfq | 1,067,043 | 49,875,233 | -2.70% |
| 2024-12-06 | 47.95 | 48.88 | 45.75 | 47.75 | 47.75 | qfq | 1,702,849 | 80,159,420 | -0.50% |
| 2024-12-05 | 44.00 | 48.98 | 44.00 | 47.99 | 47.99 | qfq | 2,171,988 | 102,466,484 | 7.99% |
| 2024-12-04 | 46.12 | 46.69 | 44.10 | 44.44 | 44.44 | qfq | 1,558,462 | 71,033,878 | -5.55% |
| 2024-12-03 | 44.48 | 47.45 | 43.20 | 47.05 | 47.05 | qfq | 1,735,232 | 79,338,782 | 4.91% |
| 2024-12-02 | 45.80 | 45.92 | 44.44 | 44.85 | 44.85 | qfq | 1,170,959 | 52,639,452 | -0.84% |
| 2024-11-29 | 43.98 | 45.88 | 42.85 | 45.23 | 45.23 | qfq | 1,613,675 | 71,866,919 | 5.58% |
| 2024-11-28 | 43.33 | 43.88 | 42.20 | 42.84 | 42.84 | qfq | 646,052 | 27,827,774 | 0.09% |
| 2024-11-27 | 41.24 | 42.90 | 40.09 | 42.80 | 42.80 | qfq | 762,088 | 31,530,998 | 2.56% |
| 2024-11-26 | 43.06 | 43.99 | 41.50 | 41.73 | 41.73 | qfq | 549,042 | 23,318,349 | -2.84% |
| 2024-11-25 | 42.15 | 43.59 | 40.85 | 42.95 | 42.95 | qfq | 981,817 | 41,007,243 | 2.14% |
| 2024-11-22 | 43.41 | 45.33 | 42.05 | 42.05 | 42.05 | qfq | 1,418,083 | 62,476,348 | -3.13% |
| 2024-11-21 | 44.19 | 44.87 | 42.70 | 43.41 | 43.41 | qfq | 933,974 | 40,789,387 | -1.74% |
| 2024-11-20 | 42.44 | 44.68 | 41.98 | 44.18 | 44.18 | qfq | 1,112,264 | 48,144,550 | 5.17% |
| 2024-11-19 | 42.00 | 42.13 | 40.11 | 42.01 | 42.01 | qfq | 1,038,505 | 42,690,728 | 1.99% |
| 2024-11-18 | 45.98 | 46.47 | 40.88 | 41.19 | 41.19 | qfq | 1,515,371 | 64,913,097 | -10.42% |
| 2024-11-15 | 46.85 | 48.78 | 45.81 | 45.98 | 45.98 | qfq | 1,283,366 | 60,709,207 | -2.19% |
| 2024-11-14 | 48.30 | 48.77 | 46.85 | 47.01 | 47.01 | qfq | 1,258,909 | 59,904,583 | -2.79% |
| 2024-11-13 | 49.00 | 50.50 | 47.02 | 48.36 | 48.36 | qfq | 1,720,810 | 82,824,162 | -1.02% |
| 2024-11-12 | 49.10 | 52.55 | 47.79 | 48.86 | 48.86 | qfq | 2,788,964 | 139,484,588 | 1.29% |
| 2024-11-11 | 47.46 | 49.00 | 46.05 | 48.24 | 48.24 | qfq | 1,893,471 | 90,298,671 | 3.74% |
| 2024-11-08 | 45.69 | 49.26 | 44.76 | 46.50 | 46.50 | qfq | 2,304,745 | 109,551,205 | 4.03% |
| 2024-11-07 | 42.50 | 45.00 | 41.21 | 44.70 | 44.70 | qfq | 1,254,646 | 54,346,703 | 5.60% |
| 2024-11-06 | 42.80 | 43.50 | 41.57 | 42.33 | 42.33 | qfq | 1,471,587 | 62,637,171 | -1.33% |
| 2024-11-05 | 39.09 | 43.76 | 39.09 | 42.90 | 42.90 | qfq | 1,657,275 | 69,961,992 | 9.72% |
| 2024-11-04 | 38.83 | 39.69 | 37.88 | 39.10 | 39.10 | qfq | 680,017 | 26,485,228 | 0.70% |
| 2024-11-01 | 41.68 | 42.20 | 38.50 | 38.83 | 38.83 | qfq | 1,261,486 | 50,304,700 | -7.48% |
| 2024-10-31 | 41.36 | 42.53 | 40.50 | 41.97 | 41.97 | qfq | 1,019,625 | 42,711,897 | 1.99% |
| 2024-10-30 | 41.75 | 42.29 | 40.18 | 41.15 | 41.15 | qfq | 1,196,121 | 49,269,939 | -2.02% |
| 2024-10-29 | 44.70 | 46.48 | 41.89 | 42.00 | 42.00 | qfq | 1,431,592 | 62,353,407 | -5.58% |
| 2024-10-28 | 44.24 | 44.77 | 43.60 | 44.48 | 44.48 | qfq | 863,026 | 38,160,926 | 0.32% |
| 2024-10-25 | 45.18 | 45.60 | 44.20 | 44.34 | 44.34 | qfq | 1,388,104 | 62,285,220 | -1.97% |
| 2024-10-24 | 44.82 | 45.26 | 43.01 | 45.23 | 45.23 | qfq | 1,250,064 | 55,033,648 | -0.07% |
| 2024-10-23 | 43.01 | 48.00 | 42.69 | 45.26 | 45.26 | qfq | 2,578,145 | 118,887,390 | 4.70% |
| 2024-10-22 | 44.62 | 45.66 | 42.55 | 43.23 | 43.23 | qfq | 1,390,151 | 61,113,476 | -3.14% |
| 2024-10-21 | 44.81 | 45.80 | 43.22 | 44.63 | 44.63 | qfq | 2,041,985 | 90,871,284 | 1.48% |
| 2024-10-18 | 42.00 | 45.44 | 40.63 | 43.98 | 43.98 | qfq | 2,097,805 | 91,078,347 | 5.16% |
| 2024-10-17 | 42.29 | 43.95 | 41.73 | 41.82 | 41.82 | qfq | 1,590,039 | 68,195,345 | 0.29% |
| 2024-10-16 | 42.37 | 42.99 | 40.60 | 41.70 | 41.70 | qfq | 1,422,722 | 59,673,915 | -3.02% |
| 2024-10-15 | 41.40 | 45.50 | 39.97 | 43.00 | 43.00 | qfq | 2,577,978 | 111,643,735 | 4.12% |
| 2024-10-14 | 38.68 | 41.40 | 37.88 | 41.30 | 41.30 | qfq | 1,973,221 | 78,253,870 | 6.99% |
| 2024-10-11 | 44.00 | 44.00 | 37.81 | 38.60 | 38.60 | qfq | 2,147,414 | 85,901,073 | -9.60% |
| 2024-10-10 | 47.00 | 49.10 | 42.01 | 42.70 | 42.70 | qfq | 2,120,699 | 95,690,415 | -7.68% |
| 2024-10-09 | 48.98 | 51.47 | 43.06 | 46.25 | 46.25 | qfq | 3,143,679 | 151,726,514 | -13.52% |
| 2024-10-08 | 56.00 | 58.00 | 46.99 | 53.48 | 53.48 | qfq | 4,314,266 | 229,783,552 | 10.61% |
| 2024-09-30 | 46.00 | 48.72 | 43.00 | 48.35 | 48.35 | qfq | 3,684,735 | 168,084,368 | 13.98% |
| 2024-09-27 | 35.71 | 42.70 | 35.71 | 42.42 | 42.42 | qfq | 1,215,684 | 48,886,247 | 19.22% |
| 2024-09-26 | 34.78 | 35.80 | 33.86 | 35.58 | 35.58 | qfq | 856,412 | 30,072,959 | 2.24% |
| 2024-09-25 | 35.78 | 35.94 | 34.49 | 34.80 | 34.80 | qfq | 841,014 | 29,502,587 | -1.30% |
| 2024-09-24 | 33.70 | 35.38 | 33.30 | 35.26 | 35.26 | qfq | 559,300 | 19,283,295 | 4.63% |
| 2024-09-23 | 33.43 | 33.99 | 33.00 | 33.70 | 33.70 | qfq | 417,644 | 13,988,054 | 0.12% |
| 2024-09-20 | 33.90 | 34.60 | 32.90 | 33.66 | 33.66 | qfq | 318,048 | 10,789,240 | -0.12% |
| 2024-09-19 | 34.04 | 34.70 | 33.38 | 33.70 | 33.70 | qfq | 365,619 | 12,425,879 | -1.00% |
| 2024-09-18 | 34.15 | 34.98 | 32.99 | 34.04 | 34.04 | qfq | 712,018 | 24,018,764 | -2.21% |
| 2024-09-13 | 35.12 | 35.89 | 34.76 | 34.81 | 34.81 | qfq | 501,007 | 17,615,764 | -2.57% |
| 2024-09-12 | 36.48 | 37.20 | 35.36 | 35.73 | 35.73 | qfq | 606,186 | 21,980,578 | -2.08% |
| 2024-09-11 | 36.64 | 37.63 | 36.06 | 36.49 | 36.49 | qfq | 645,251 | 23,798,008 | 0.00% |
| 2024-09-10 | 35.05 | 36.79 | 34.70 | 36.49 | 36.49 | qfq | 735,097 | 26,245,165 | 3.58% |
| 2024-09-09 | 35.17 | 36.28 | 34.87 | 35.23 | 35.23 | qfq | 566,799 | 20,084,879 | -3.08% |
| 2024-09-06 | 37.38 | 37.38 | 34.99 | 36.35 | 36.35 | qfq | 1,318,336 | 47,445,223 | -1.36% |
| 2024-09-05 | 36.96 | 38.48 | 36.56 | 36.85 | 36.85 | qfq | 850,414 | 31,771,874 | -0.30% |
| 2024-09-04 | 37.50 | 38.84 | 36.61 | 36.96 | 36.96 | qfq | 1,007,114 | 37,541,456 | -2.56% |
| 2024-09-03 | 35.36 | 38.45 | 34.66 | 37.93 | 37.93 | qfq | 1,663,319 | 62,482,949 | 7.63% |
| 2024-09-02 | 34.53 | 38.81 | 34.53 | 35.24 | 35.24 | qfq | 1,377,389 | 50,236,021 | 1.88% |
| 2024-08-30 | 35.80 | 35.80 | 32.74 | 34.59 | 34.59 | qfq | 1,583,721 | 53,744,724 | -0.52% |
| 2024-08-29 | 34.21 | 34.88 | 32.82 | 34.77 | 34.77 | qfq | 1,519,241 | 52,105,744 | 4.70% |
| 2024-08-28 | 31.57 | 34.74 | 31.57 | 33.21 | 33.21 | qfq | 1,310,092 | 43,930,527 | 3.14% |
| 2024-08-27 | 32.09 | 32.75 | 31.32 | 32.20 | 32.20 | qfq | 1,072,644 | 34,668,964 | 0.34% |
| 2024-08-26 | 30.10 | 32.29 | 29.50 | 32.09 | 32.09 | qfq | 1,097,855 | 34,608,511 | 7.07% |
| 2024-08-23 | 30.20 | 30.50 | 29.30 | 29.97 | 29.97 | qfq | 564,858 | 16,835,615 | -0.43% |
| 2024-08-22 | 30.92 | 31.30 | 29.81 | 30.10 | 30.10 | qfq | 560,369 | 17,092,284 | -2.84% |
| 2024-08-21 | 30.99 | 32.20 | 30.22 | 30.98 | 30.98 | qfq | 627,534 | 19,612,502 | -0.03% |
| 2024-08-20 | 30.42 | 31.75 | 30.28 | 30.99 | 30.99 | qfq | 891,659 | 27,826,328 | 1.87% |
| 2024-08-19 | 29.60 | 30.80 | 29.19 | 30.42 | 30.42 | qfq | 779,189 | 23,602,962 | 3.15% |
| 2024-08-16 | 29.53 | 29.87 | 28.90 | 29.49 | 29.49 | qfq | 608,430 | 17,830,394 | 0.48% |
| 2024-08-15 | 30.30 | 30.77 | 29.01 | 29.35 | 29.35 | qfq | 1,096,066 | 32,427,634 | -2.91% |
| 2024-08-14 | 29.05 | 32.68 | 28.85 | 30.23 | 30.23 | qfq | 1,543,706 | 47,581,293 | 3.32% |
| 2024-08-13 | 28.94 | 29.50 | 28.08 | 29.26 | 29.26 | qfq | 1,136,729 | 32,862,791 | 3.17% |
| 2024-08-12 | 26.38 | 28.74 | 26.07 | 28.36 | 28.36 | qfq | 1,094,985 | 30,547,776 | 7.79% |
| 2024-08-09 | 26.28 | 26.88 | 25.94 | 26.31 | 26.31 | qfq | 259,866 | 6,805,909 | 0.27% |
| 2024-08-08 | 26.64 | 26.64 | 25.74 | 26.24 | 26.24 | qfq | 250,654 | 6,564,891 | -1.39% |
| 2024-08-07 | 26.63 | 26.97 | 26.06 | 26.61 | 26.61 | qfq | 186,797 | 4,960,132 | -0.08% |
| 2024-08-06 | 26.40 | 26.79 | 26.16 | 26.63 | 26.63 | qfq | 240,640 | 6,355,578 | 1.25% |
| 2024-08-05 | 26.69 | 28.00 | 26.10 | 26.30 | 26.30 | qfq | 442,109 | 12,009,812 | -2.59% |
| 2024-08-02 | 26.79 | 27.40 | 26.60 | 27.00 | 27.00 | qfq | 333,113 | 9,004,824 | -0.95% |
| 2024-08-01 | 26.99 | 27.72 | 26.75 | 27.26 | 27.26 | qfq | 435,508 | 11,937,883 | 1.00% |
| 2024-07-31 | 26.06 | 26.99 | 26.00 | 26.99 | 26.99 | qfq | 287,945 | 7,697,269 | 3.65% |
| 2024-07-30 | 25.48 | 26.25 | 25.33 | 26.04 | 26.04 | qfq | 214,081 | 5,534,056 | 2.44% |
| 2024-07-29 | 25.58 | 25.79 | 25.10 | 25.42 | 25.42 | qfq | 238,467 | 6,044,446 | -0.59% |
| 2024-07-26 | 25.30 | 25.75 | 25.25 | 25.57 | 25.57 | qfq | 201,506 | 5,146,255 | 1.63% |
| 2024-07-25 | 25.12 | 25.70 | 24.76 | 25.16 | 25.16 | qfq | 221,148 | 5,588,018 | 0.16% |
| 2024-07-24 | 25.23 | 25.64 | 24.91 | 25.12 | 25.12 | qfq | 256,286 | 6,475,704 | -2.37% |
| 2024-07-23 | 26.26 | 26.58 | 25.53 | 25.73 | 25.73 | qfq | 236,036 | 6,165,431 | -2.02% |
| 2024-07-22 | 25.75 | 26.50 | 25.39 | 26.26 | 26.26 | qfq | 320,521 | 8,362,801 | 3.18% |
| 2024-07-19 | 24.87 | 25.83 | 24.87 | 25.45 | 25.45 | qfq | 186,107 | 4,735,978 | 1.31% |
| 2024-07-18 | 25.15 | 25.42 | 24.37 | 25.12 | 25.12 | qfq | 306,751 | 7,600,259 | -1.18% |
| 2024-07-17 | 25.46 | 26.11 | 25.34 | 25.42 | 25.42 | qfq | 181,179 | 4,646,850 | -0.78% |
| 2024-07-16 | 25.47 | 25.74 | 24.86 | 25.62 | 25.62 | qfq | 203,252 | 5,166,691 | 0.59% |
| 2024-07-15 | 26.50 | 26.88 | 25.41 | 25.47 | 25.47 | qfq | 352,834 | 9,097,277 | -4.64% |
| 2024-07-12 | 27.04 | 27.70 | 26.60 | 26.71 | 26.71 | qfq | 258,473 | 6,986,835 | -1.22% |
| 2024-07-11 | 26.55 | 27.12 | 26.02 | 27.04 | 27.04 | qfq | 413,782 | 11,094,948 | 3.80% |
| 2024-07-10 | 26.40 | 26.60 | 25.82 | 26.05 | 26.05 | qfq | 212,752 | 5,585,130 | -1.21% |
| 2024-07-09 | 25.09 | 26.44 | 24.98 | 26.37 | 26.37 | qfq | 432,599 | 11,152,910 | 3.01% |
| 2024-07-08 | 26.57 | 26.93 | 25.06 | 25.60 | 25.60 | qfq | 499,643 | 12,996,086 | -4.37% |
| 2024-07-05 | 26.17 | 27.15 | 25.40 | 26.77 | 26.77 | qfq | 418,319 | 11,098,050 | 1.32% |
| 2024-07-04 | 26.93 | 27.50 | 25.77 | 26.42 | 26.42 | qfq | 623,395 | 16,680,565 | -2.72% |
| 2024-07-03 | 26.65 | 27.70 | 26.23 | 27.16 | 27.16 | qfq | 695,601 | 18,795,340 | 1.49% |
| 2024-07-02 | 26.09 | 27.50 | 26.08 | 26.76 | 26.76 | qfq | 647,256 | 17,437,339 | 2.45% |
| 2024-07-01 | 25.77 | 26.32 | 24.80 | 26.12 | 26.12 | qfq | 710,339 | 18,065,910 | 1.56% |
| 2024-06-28 | 27.00 | 27.00 | 25.64 | 25.72 | 25.72 | qfq | 625,582 | 16,295,332 | -1.08% |
| 2024-06-27 | 26.61 | 26.97 | 25.91 | 26.00 | 26.00 | qfq | 511,139 | 13,519,412 | -1.85% |
| 2024-06-26 | 24.24 | 26.56 | 24.14 | 26.49 | 26.49 | qfq | 763,243 | 19,522,144 | 8.39% |
| 2024-06-25 | 24.20 | 25.34 | 24.11 | 24.44 | 24.44 | qfq | 543,937 | 13,363,287 | -0.04% |
| 2024-06-24 | 26.12 | 26.37 | 24.40 | 24.45 | 24.45 | qfq | 958,849 | 24,154,565 | -7.35% |
| 2024-06-21 | 26.50 | 27.00 | 25.51 | 26.39 | 26.39 | qfq | 838,722 | 22,050,054 | -1.68% |
| 2024-06-20 | 26.10 | 27.31 | 25.68 | 26.84 | 26.84 | qfq | 1,082,594 | 29,071,548 | 2.84% |
| 2024-06-19 | 26.15 | 26.85 | 25.90 | 26.10 | 26.10 | qfq | 403,512 | 10,617,350 | -1.10% |
| 2024-06-18 | 24.94 | 26.48 | 24.80 | 26.39 | 26.39 | qfq | 511,939 | 13,262,020 | 5.10% |
| 2024-06-17 | 25.51 | 25.59 | 24.96 | 25.11 | 25.11 | qfq | 426,976 | 10,757,445 | -1.57% |
| 2024-06-14 | 25.81 | 25.81 | 25.05 | 25.51 | 25.51 | qfq | 492,034 | 12,506,238 | -1.12% |
| 2024-06-13 | 24.30 | 26.55 | 24.27 | 25.80 | 25.80 | qfq | 963,408 | 24,535,075 | 3.99% |
| 2024-06-12 | 24.28 | 25.35 | 24.00 | 24.81 | 24.81 | qfq | 524,996 | 13,117,713 | 1.60% |
| 2024-06-11 | 23.80 | 24.60 | 23.01 | 24.42 | 24.42 | qfq | 625,935 | 14,977,058 | 0.45% |
| 2024-06-07 | 22.93 | 24.90 | 22.93 | 24.31 | 24.31 | qfq | 940,108 | 22,729,410 | 7.38% |
| 2024-06-06 | 24.15 | 24.35 | 22.40 | 22.64 | 22.64 | qfq | 622,761 | 14,350,375 | -6.21% |
| 2024-06-05 | 24.34 | 24.70 | 24.01 | 24.14 | 24.14 | qfq | 442,022 | 10,780,158 | -1.03% |
| 2024-06-04 | 25.42 | 25.42 | 24.02 | 24.39 | 24.39 | qfq | 525,340 | 12,795,409 | -3.90% |
| 2024-06-03 | 27.26 | 27.26 | 25.08 | 25.38 | 25.38 | qfq | 620,692 | 16,051,869 | -5.51% |
| 2024-05-31 | 25.89 | 27.18 | 25.87 | 26.86 | 26.86 | qfq | 541,782 | 14,419,529 | 4.35% |
| 2024-05-30 | 25.20 | 26.00 | 25.01 | 25.74 | 25.74 | qfq | 346,256 | 8,865,686 | 0.04% |
| 2024-05-29 | 26.00 | 26.50 | 25.37 | 25.73 | 25.73 | qfq | 388,274 | 10,083,961 | -0.12% |
| 2024-05-28 | 26.22 | 26.59 | 25.55 | 25.76 | 25.76 | qfq | 299,179 | 7,765,741 | -2.09% |
| 2024-05-27 | 26.97 | 27.50 | 25.20 | 26.31 | 26.31 | qfq | 595,838 | 15,432,467 | -0.49% |
| 2024-05-24 | 27.07 | 27.65 | 26.32 | 26.44 | 26.44 | qfq | 371,834 | 9,972,216 | -3.29% |
| 2024-05-23 | 28.08 | 28.23 | 27.12 | 27.34 | 27.34 | qfq | 423,608 | 11,646,710 | -2.64% |
| 2024-05-22 | 27.29 | 28.18 | 27.29 | 28.08 | 28.08 | qfq | 408,186 | 11,376,059 | 2.07% |
| 2024-05-21 | 28.25 | 28.63 | 27.50 | 27.51 | 27.51 | qfq | 450,864 | 12,577,468 | -2.62% |
| 2024-05-20 | 29.57 | 29.68 | 28.08 | 28.25 | 28.25 | qfq | 635,005 | 18,188,598 | -2.35% |
| 2024-05-17 | 28.26 | 29.20 | 27.60 | 28.93 | 28.93 | qfq | 748,541 | 21,475,038 | 3.92% |
| 2024-05-16 | 27.58 | 28.67 | 27.25 | 27.84 | 27.84 | qfq | 721,778 | 20,181,385 | 3.53% |
| 2024-05-15 | 26.71 | 27.69 | 26.39 | 26.89 | 26.89 | qfq | 399,681 | 10,869,258 | 0.71% |
| 2024-05-14 | 26.29 | 27.53 | 26.12 | 26.70 | 26.70 | qfq | 602,925 | 16,066,132 | 2.38% |
| 2024-05-13 | 27.85 | 27.85 | 26.03 | 26.08 | 26.08 | qfq | 554,703 | 14,728,364 | -4.82% |
| 2024-05-10 | 28.82 | 29.23 | 27.36 | 27.40 | 27.40 | qfq | 511,410 | 14,255,868 | -4.89% |
| 2024-05-09 | 29.00 | 29.27 | 28.30 | 28.81 | 28.81 | qfq | 481,639 | 13,881,509 | 0.35% |
| 2024-05-08 | 29.70 | 29.70 | 28.36 | 28.71 | 28.71 | qfq | 506,390 | 14,590,681 | -2.18% |
| 2024-05-07 | 29.20 | 29.39 | 28.31 | 29.35 | 29.35 | qfq | 526,699 | 15,269,045 | 1.73% |
| 2024-05-06 | 28.89 | 29.28 | 28.50 | 28.85 | 28.85 | qfq | 470,039 | 13,573,336 | 1.84% |
| 2024-04-30 | 28.42 | 29.28 | 27.76 | 28.33 | 28.33 | qfq | 760,256 | 21,558,172 | -1.15% |
| 2024-04-29 | 26.20 | 28.68 | 26.20 | 28.66 | 28.66 | qfq | 857,414 | 24,084,294 | 8.15% |
| 2024-04-26 | 25.80 | 26.86 | 25.46 | 26.50 | 26.50 | qfq | 461,110 | 12,127,518 | 2.79% |
| 2024-04-25 | 25.69 | 26.30 | 25.38 | 25.78 | 25.78 | qfq | 446,839 | 11,547,450 | 0.23% |
| 2024-04-24 | 24.28 | 25.95 | 24.28 | 25.72 | 25.72 | qfq | 757,412 | 19,229,855 | 5.93% |
| 2024-04-23 | 23.35 | 24.56 | 23.35 | 24.28 | 24.28 | qfq | 630,818 | 15,204,248 | 3.81% |
| 2024-04-22 | 23.85 | 24.06 | 22.30 | 23.39 | 23.39 | qfq | 636,116 | 14,811,950 | -2.83% |
| 2024-04-19 | 25.00 | 25.00 | 23.70 | 24.07 | 24.07 | qfq | 566,711 | 13,647,111 | -3.02% |
| 2024-04-18 | 25.28 | 25.37 | 24.03 | 24.82 | 24.82 | qfq | 589,605 | 14,607,691 | -0.04% |
| 2024-04-17 | 23.60 | 25.23 | 23.26 | 24.83 | 24.83 | qfq | 829,547 | 20,531,506 | 7.72% |
| 2024-04-16 | 24.58 | 24.80 | 22.80 | 23.05 | 23.05 | qfq | 1,010,184 | 23,621,379 | -7.73% |
| 2024-04-15 | 28.00 | 28.00 | 24.27 | 24.98 | 24.98 | qfq | 1,237,829 | 31,734,220 | -11.04% |
| 2024-04-12 | 28.82 | 29.30 | 28.08 | 28.08 | 28.08 | qfq | 445,397 | 12,702,330 | -2.57% |
| 2024-04-11 | 28.99 | 29.45 | 28.24 | 28.82 | 28.82 | qfq | 426,890 | 12,425,425 | 0.31% |
| 2024-04-10 | 29.71 | 29.71 | 28.32 | 28.73 | 28.73 | qfq | 659,391 | 18,935,684 | -2.28% |
| 2024-04-09 | 29.11 | 29.96 | 29.01 | 29.40 | 29.40 | qfq | 592,846 | 17,512,451 | 1.00% |
| 2024-04-08 | 31.20 | 31.51 | 28.96 | 29.11 | 29.11 | qfq | 991,080 | 29,559,280 | -6.70% |
| 2024-04-03 | 32.39 | 32.98 | 30.81 | 31.20 | 31.20 | qfq | 828,585 | 25,960,824 | -3.73% |
| 2024-04-02 | 32.67 | 32.99 | 31.80 | 32.41 | 32.41 | qfq | 1,118,649 | 36,386,072 | 0.62% |
| 2024-04-01 | 31.56 | 32.44 | 31.40 | 32.21 | 32.21 | qfq | 939,665 | 30,136,558 | 2.03% |
| 2024-03-29 | 31.80 | 32.18 | 30.32 | 31.57 | 31.57 | qfq | 1,291,790 | 40,268,745 | -0.97% |
| 2024-03-28 | 30.86 | 32.50 | 30.23 | 31.88 | 31.88 | qfq | 1,480,989 | 47,205,966 | 3.24% |
| 2024-03-27 | 33.39 | 33.90 | 30.70 | 30.88 | 30.88 | qfq | 1,475,512 | 46,880,535 | -7.27% |
| 2024-03-26 | 36.00 | 36.01 | 32.98 | 33.30 | 33.30 | qfq | 2,228,731 | 76,416,036 | -8.89% |
| 2024-03-25 | 39.80 | 40.00 | 34.58 | 36.55 | 36.55 | qfq | 3,358,594 | 123,897,174 | -8.78% |
| 2024-03-22 | 35.66 | 42.22 | 34.63 | 40.07 | 40.07 | qfq | 3,665,838 | 140,302,939 | 13.90% |
| 2024-03-21 | 34.39 | 36.69 | 34.21 | 35.18 | 35.18 | qfq | 1,690,545 | 60,055,175 | 3.23% |
| 2024-03-20 | 33.12 | 34.30 | 33.12 | 34.08 | 34.08 | qfq | 890,803 | 30,129,579 | 1.91% |
| 2024-03-19 | 33.69 | 33.87 | 33.09 | 33.44 | 33.44 | qfq | 794,639 | 26,644,989 | 0.94% |
| 2024-03-18 | 32.74 | 33.15 | 32.00 | 33.13 | 33.13 | qfq | 958,812 | 31,456,523 | 3.24% |
| 2024-03-15 | 31.02 | 32.22 | 31.00 | 32.09 | 32.09 | qfq | 799,682 | 25,361,769 | 1.07% |
| 2024-03-14 | 32.24 | 32.86 | 31.00 | 31.75 | 31.75 | qfq | 1,061,340 | 33,694,849 | -2.52% |
| 2024-03-13 | 32.24 | 33.28 | 31.76 | 32.57 | 32.57 | qfq | 1,094,355 | 35,552,768 | 1.69% |
| 2024-03-12 | 31.13 | 32.29 | 31.13 | 32.03 | 32.03 | qfq | 1,040,961 | 33,098,382 | 2.89% |
| 2024-03-11 | 30.26 | 31.23 | 30.01 | 31.13 | 31.13 | qfq | 664,602 | 20,361,108 | 1.17% |
| 2024-03-08 | 30.23 | 30.80 | 29.70 | 30.77 | 30.77 | qfq | 678,664 | 20,583,506 | 1.72% |
| 2024-03-07 | 31.56 | 31.97 | 30.13 | 30.25 | 30.25 | qfq | 670,784 | 20,670,303 | -2.70% |
| 2024-03-06 | 30.90 | 31.66 | 30.01 | 31.09 | 31.09 | qfq | 748,843 | 23,219,463 | 0.61% |
| 2024-03-05 | 31.85 | 32.58 | 30.49 | 30.90 | 30.90 | qfq | 1,264,716 | 39,951,330 | -3.01% |
| 2024-03-04 | 32.90 | 34.33 | 30.67 | 31.86 | 31.86 | qfq | 1,096,806 | 35,038,383 | -2.03% |
| 2024-03-01 | 31.39 | 32.80 | 31.05 | 32.52 | 32.52 | qfq | 1,229,790 | 39,194,259 | 4.53% |
| 2024-02-29 | 29.00 | 31.29 | 28.55 | 31.11 | 31.11 | qfq | 1,669,880 | 50,827,128 | 6.29% |
| 2024-02-28 | 34.38 | 35.09 | 29.20 | 29.27 | 29.27 | qfq | 2,456,361 | 78,484,927 | -14.91% |
| 2024-02-27 | 32.69 | 34.45 | 32.00 | 34.40 | 34.40 | qfq | 992,812 | 33,262,383 | 5.23% |
| 2024-02-26 | 31.81 | 34.67 | 30.24 | 32.69 | 32.69 | qfq | 1,647,856 | 54,128,782 | 2.16% |
| 2024-02-23 | 30.10 | 32.07 | 29.62 | 32.00 | 32.00 | qfq | 1,060,295 | 32,947,990 | 6.31% |
| 2024-02-22 | 28.58 | 30.36 | 28.58 | 30.10 | 30.10 | qfq | 925,191 | 27,373,688 | 5.10% |
| 2024-02-21 | 27.50 | 29.84 | 26.52 | 28.64 | 28.64 | qfq | 1,025,786 | 29,463,341 | 2.36% |
| 2024-02-20 | 27.93 | 28.69 | 26.26 | 27.98 | 27.98 | qfq | 1,191,152 | 32,955,899 | -1.03% |
| 2024-02-19 | 25.97 | 29.29 | 25.65 | 28.27 | 28.27 | qfq | 2,342,382 | 65,305,756 | 13.76% |
| 2024-02-08 | 21.00 | 24.85 | 20.50 | 24.85 | 24.85 | qfq | 1,777,148 | 39,458,685 | 19.99% |
| 2024-02-07 | 23.55 | 23.78 | 20.18 | 20.71 | 20.71 | qfq | 1,769,314 | 37,648,867 | -11.50% |
| 2024-02-06 | 23.40 | 24.66 | 20.46 | 23.40 | 23.40 | qfq | 1,595,603 | 35,547,092 | -3.11% |
| 2024-02-05 | 29.63 | 29.82 | 24.15 | 24.15 | 24.15 | qfq | 1,498,760 | 38,077,790 | -20.01% |
| 2024-02-02 | 32.60 | 33.67 | 28.70 | 30.19 | 30.19 | qfq | 777,383 | 23,947,225 | -5.24% |
| 2024-02-01 | 32.99 | 32.99 | 31.18 | 31.86 | 31.86 | qfq | 640,008 | 20,424,393 | -3.45% |
| 2024-01-31 | 36.39 | 36.39 | 32.67 | 33.00 | 33.00 | qfq | 798,651 | 26,985,280 | -7.46% |
| 2024-01-30 | 36.66 | 37.46 | 35.64 | 35.66 | 35.66 | qfq | 490,479 | 17,866,178 | -4.65% |
| 2024-01-29 | 40.47 | 40.50 | 37.03 | 37.40 | 37.40 | qfq | 652,150 | 24,832,287 | -5.29% |
| 2024-01-26 | 40.34 | 41.52 | 39.20 | 39.49 | 39.49 | qfq | 797,437 | 31,963,355 | -1.30% |
| 2024-01-25 | 36.82 | 40.18 | 36.45 | 40.01 | 40.01 | qfq | 1,144,875 | 44,502,828 | 8.66% |
| 2024-01-24 | 37.88 | 37.88 | 35.15 | 36.82 | 36.82 | qfq | 983,543 | 35,677,493 | -1.50% |
| 2024-01-23 | 37.26 | 38.00 | 36.61 | 37.38 | 37.38 | qfq | 764,054 | 28,384,510 | -1.01% |
| 2024-01-22 | 40.59 | 41.02 | 36.69 | 37.76 | 37.76 | qfq | 612,562 | 23,914,746 | -6.70% |
| 2024-01-19 | 41.64 | 41.80 | 40.18 | 40.47 | 40.47 | qfq | 452,083 | 18,407,929 | -2.81% |
| 2024-01-18 | 41.82 | 42.40 | 40.13 | 41.64 | 41.64 | qfq | 678,240 | 27,926,187 | -0.43% |
| 2024-01-17 | 43.67 | 43.68 | 41.48 | 41.82 | 41.82 | qfq | 642,707 | 27,260,807 | -3.73% |
| 2024-01-16 | 43.53 | 43.74 | 42.29 | 43.44 | 43.44 | qfq | 500,821 | 21,516,824 | 0.30% |
| 2024-01-15 | 43.31 | 44.42 | 42.97 | 43.31 | 43.31 | qfq | 595,904 | 25,973,022 | 0.00% |
| 2024-01-12 | 44.21 | 44.71 | 43.30 | 43.31 | 43.31 | qfq | 561,451 | 24,659,266 | -3.52% |
| 2024-01-11 | 43.57 | 44.96 | 43.15 | 44.89 | 44.89 | qfq | 432,396 | 19,175,034 | 3.03% |
| 2024-01-10 | 44.42 | 44.42 | 42.90 | 43.57 | 43.57 | qfq | 408,098 | 17,835,084 | -1.31% |
| 2024-01-09 | 43.99 | 45.32 | 43.45 | 44.15 | 44.15 | qfq | 805,518 | 35,693,318 | 0.16% |
| 2024-01-08 | 45.43 | 45.60 | 43.83 | 44.08 | 44.08 | qfq | 595,941 | 26,495,297 | -2.46% |
| 2024-01-05 | 45.93 | 46.44 | 45.01 | 45.19 | 45.19 | qfq | 583,854 | 26,630,723 | -1.05% |
| 2024-01-04 | 46.91 | 47.00 | 45.40 | 45.67 | 45.67 | qfq | 517,039 | 23,717,790 | -1.23% |
| 2024-01-03 | 46.77 | 47.48 | 45.61 | 46.24 | 46.24 | qfq | 556,840 | 25,786,100 | -1.28% |
| 2024-01-02 | 48.27 | 48.58 | 46.76 | 46.84 | 46.84 | qfq | 446,058 | 21,147,275 | -2.56% |
| 2023-12-29 | 46.85 | 48.30 | 46.75 | 48.07 | 48.07 | qfq | 575,047 | 27,466,209 | 2.60% |
| 2023-12-28 | 46.82 | 47.49 | 45.35 | 46.85 | 46.85 | qfq | 670,277 | 31,257,371 | 1.56% |
| 2023-12-27 | 46.51 | 47.46 | 46.00 | 46.13 | 46.13 | qfq | 720,825 | 33,613,631 | -1.45% |
| 2023-12-26 | 48.28 | 48.34 | 46.07 | 46.81 | 46.81 | qfq | 432,273 | 20,212,080 | -2.58% |
| 2023-12-25 | 47.94 | 49.79 | 47.57 | 48.05 | 48.05 | qfq | 505,638 | 24,419,939 | -0.27% |
| 2023-12-22 | 49.80 | 50.36 | 47.94 | 48.18 | 48.18 | qfq | 809,859 | 39,491,778 | -3.25% |
| 2023-12-21 | 51.00 | 51.21 | 49.65 | 49.80 | 49.80 | qfq | 969,872 | 48,673,407 | -2.98% |
| 2023-12-20 | 51.15 | 52.88 | 50.05 | 51.33 | 51.33 | qfq | 1,053,987 | 54,081,113 | 0.06% |
| 2023-12-19 | 50.83 | 51.60 | 50.36 | 51.30 | 51.30 | qfq | 674,006 | 34,378,094 | 0.73% |
| 2023-12-18 | 51.56 | 53.12 | 50.25 | 50.93 | 50.93 | qfq | 1,041,595 | 53,391,787 | -1.39% |
| 2023-12-15 | 51.63 | 52.17 | 50.72 | 51.65 | 51.65 | qfq | 1,092,410 | 56,264,565 | 0.02% |
| 2023-12-14 | 53.10 | 53.89 | 51.00 | 51.64 | 51.64 | qfq | 1,196,380 | 62,601,681 | -2.57% |
| 2023-12-13 | 54.22 | 54.94 | 52.77 | 53.00 | 53.00 | qfq | 444,589 | 23,703,234 | -2.18% |
| 2023-12-12 | 53.95 | 54.99 | 53.80 | 54.18 | 54.18 | qfq | 588,825 | 31,976,068 | 0.52% |
| 2023-12-11 | 53.42 | 54.51 | 52.42 | 53.90 | 53.90 | qfq | 989,275 | 52,924,306 | 0.37% |
| 2023-12-08 | 54.10 | 55.19 | 53.50 | 53.70 | 53.70 | qfq | 781,215 | 42,417,879 | -0.41% |
| 2023-12-07 | 52.70 | 54.60 | 52.69 | 53.92 | 53.92 | qfq | 667,058 | 35,860,084 | 1.35% |
| 2023-12-06 | 52.79 | 54.37 | 52.55 | 53.20 | 53.20 | qfq | 706,061 | 37,599,128 | 0.40% |
| 2023-12-05 | 55.50 | 55.80 | 52.85 | 52.99 | 52.99 | qfq | 1,268,568 | 68,965,207 | -4.35% |
| 2023-12-04 | 53.62 | 55.96 | 52.61 | 55.40 | 55.40 | qfq | 1,854,957 | 100,894,210 | 3.55% |
| 2023-12-01 | 51.22 | 53.63 | 50.47 | 53.50 | 53.50 | qfq | 971,546 | 50,802,956 | 5.46% |
| 2023-11-30 | 51.18 | 51.51 | 49.90 | 50.73 | 50.73 | qfq | 840,573 | 42,557,915 | -0.65% |
| 2023-11-29 | 52.65 | 52.71 | 50.92 | 51.06 | 51.06 | qfq | 884,128 | 45,404,518 | -3.02% |
| 2023-11-28 | 53.24 | 53.90 | 51.74 | 52.65 | 52.65 | qfq | 971,735 | 51,210,646 | -0.28% |
| 2023-11-27 | 53.11 | 54.27 | 51.95 | 52.80 | 52.80 | qfq | 1,051,667 | 55,390,838 | -0.58% |
| 2023-11-24 | 55.77 | 55.77 | 52.81 | 53.11 | 53.11 | qfq | 1,004,084 | 53,660,459 | -4.80% |
| 2023-11-23 | 55.76 | 56.44 | 54.02 | 55.79 | 55.79 | qfq | 1,237,458 | 68,331,735 | 0.18% |
| 2023-11-22 | 57.97 | 58.80 | 55.60 | 55.69 | 55.69 | qfq | 1,643,149 | 93,015,076 | -4.92% |
| 2023-11-21 | 58.68 | 59.62 | 57.53 | 58.57 | 58.57 | qfq | 1,531,117 | 89,615,925 | -0.61% |
| 2023-11-20 | 59.38 | 63.89 | 57.80 | 58.93 | 58.93 | qfq | 2,515,235 | 153,869,756 | -1.45% |
| 2023-11-17 | 60.36 | 61.00 | 57.57 | 59.80 | 59.80 | qfq | 2,391,224 | 141,540,672 | 1.55% |
| 2023-11-16 | 57.17 | 65.00 | 56.10 | 58.89 | 58.89 | qfq | 4,690,676 | 282,210,851 | 1.85% |
| 2023-11-15 | 53.24 | 60.80 | 51.54 | 57.82 | 57.82 | qfq | 4,389,399 | 244,597,222 | 9.97% |
| 2023-11-14 | 47.96 | 52.96 | 47.96 | 52.58 | 52.58 | qfq | 2,044,656 | 104,844,114 | 10.02% |
| 2023-11-13 | 48.18 | 48.82 | 47.35 | 47.79 | 47.79 | qfq | 987,264 | 47,350,922 | 0.17% |
| 2023-11-10 | 48.90 | 48.90 | 47.43 | 47.71 | 47.71 | qfq | 1,135,909 | 54,560,904 | -2.71% |
| 2023-11-09 | 50.44 | 51.86 | 48.77 | 49.04 | 49.04 | qfq | 1,747,049 | 87,218,838 | -3.79% |
| 2023-11-08 | 52.62 | 54.50 | 50.20 | 50.97 | 50.97 | qfq | 2,899,509 | 150,691,261 | 6.61% |
| 2023-11-07 | 46.25 | 47.98 | 45.57 | 47.81 | 47.81 | qfq | 1,003,938 | 47,091,172 | 3.37% |
| 2023-11-06 | 44.77 | 46.75 | 44.77 | 46.25 | 46.25 | qfq | 725,285 | 33,405,412 | 4.05% |
| 2023-11-03 | 42.66 | 45.49 | 42.47 | 44.45 | 44.45 | qfq | 803,053 | 35,515,310 | 4.20% |
| 2023-11-02 | 43.97 | 44.49 | 42.22 | 42.66 | 42.66 | qfq | 782,724 | 33,791,966 | -2.85% |
| 2023-11-01 | 44.60 | 45.19 | 43.51 | 43.91 | 43.91 | qfq | 1,029,135 | 45,347,669 | -2.12% |
| 2023-10-31 | 47.92 | 47.92 | 44.30 | 44.86 | 44.86 | qfq | 1,591,643 | 73,015,228 | -6.41% |
| 2023-10-30 | 48.11 | 48.77 | 46.03 | 47.93 | 47.93 | qfq | 1,660,542 | 79,145,273 | 2.07% |
| 2023-10-27 | 47.50 | 50.50 | 46.96 | 46.96 | 46.96 | qfq | 2,162,828 | 105,731,052 | -1.14% |
| 2023-10-26 | 43.38 | 51.00 | 42.40 | 47.50 | 47.50 | qfq | 3,479,838 | 162,544,481 | 9.62% |
| 2023-10-25 | 40.50 | 43.38 | 39.63 | 43.33 | 43.33 | qfq | 1,417,090 | 59,614,414 | 8.05% |
| 2023-10-24 | 38.46 | 40.22 | 37.51 | 40.10 | 40.10 | qfq | 526,965 | 20,714,759 | 5.80% |
| 2023-10-23 | 38.81 | 38.98 | 37.46 | 37.90 | 37.90 | qfq | 435,177 | 16,599,200 | -2.55% |
| 2023-10-20 | 39.53 | 40.41 | 38.77 | 38.89 | 38.89 | qfq | 440,315 | 17,315,892 | -2.60% |
| 2023-10-19 | 39.61 | 41.06 | 38.91 | 39.93 | 39.93 | qfq | 444,571 | 17,945,275 | 0.68% |
| 2023-10-18 | 40.79 | 40.79 | 39.04 | 39.66 | 39.66 | qfq | 421,475 | 16,701,848 | -2.05% |
| 2023-10-17 | 40.71 | 40.84 | 39.93 | 40.49 | 40.49 | qfq | 308,806 | 12,433,477 | -0.05% |
| 2023-10-16 | 41.38 | 41.40 | 39.96 | 40.51 | 40.51 | qfq | 446,977 | 18,078,549 | -1.20% |
| 2023-10-13 | 41.07 | 41.62 | 40.60 | 41.00 | 41.00 | qfq | 592,140 | 24,308,114 | -1.09% |
| 2023-10-12 | 43.39 | 43.39 | 41.16 | 41.45 | 41.45 | qfq | 731,891 | 30,521,576 | -3.51% |
| 2023-10-11 | 42.37 | 43.68 | 41.21 | 42.96 | 42.96 | qfq | 905,558 | 38,588,273 | 1.63% |
| 2023-10-10 | 41.78 | 42.68 | 41.50 | 42.27 | 42.27 | qfq | 601,223 | 25,379,319 | 1.59% |
| 2023-10-09 | 44.39 | 45.26 | 41.38 | 41.61 | 41.61 | qfq | 969,034 | 40,953,311 | -5.99% |
| 2023-09-28 | 42.86 | 44.68 | 42.56 | 44.26 | 44.26 | qfq | 731,241 | 32,000,179 | 3.05% |
| 2023-09-27 | 44.11 | 44.11 | 42.78 | 42.95 | 42.95 | qfq | 933,530 | 40,337,903 | -2.16% |
| 2023-09-26 | 41.98 | 46.35 | 41.47 | 43.90 | 43.90 | qfq | 1,562,430 | 69,212,623 | 4.42% |
| 2023-09-25 | 42.08 | 42.61 | 41.14 | 42.04 | 42.04 | qfq | 519,967 | 21,714,684 | 0.31% |
| 2023-09-22 | 39.97 | 41.95 | 39.77 | 41.91 | 41.91 | qfq | 521,745 | 21,473,645 | 4.70% |
| 2023-09-21 | 40.27 | 40.71 | 39.93 | 40.03 | 40.03 | qfq | 286,463 | 11,537,799 | -0.17% |
| 2023-09-20 | 40.00 | 41.00 | 39.98 | 40.10 | 40.10 | qfq | 422,550 | 17,119,023 | 0.02% |
| 2023-09-19 | 41.70 | 41.70 | 39.93 | 40.09 | 40.09 | qfq | 407,074 | 16,413,672 | -3.14% |
| 2023-09-18 | 40.71 | 42.10 | 40.71 | 41.39 | 41.39 | qfq | 433,956 | 17,960,398 | 1.55% |
| 2023-09-15 | 41.60 | 41.60 | 40.33 | 40.76 | 40.76 | qfq | 390,258 | 15,908,057 | -0.83% |
| 2023-09-14 | 42.00 | 42.17 | 40.81 | 41.10 | 41.10 | qfq | 465,137 | 19,253,886 | -2.17% |
| 2023-09-13 | 43.17 | 43.17 | 41.41 | 42.01 | 42.01 | qfq | 530,556 | 22,305,156 | -2.93% |
| 2023-09-12 | 43.64 | 44.37 | 43.02 | 43.28 | 43.28 | qfq | 571,126 | 24,838,225 | -1.79% |
| 2023-09-11 | 43.60 | 44.53 | 42.55 | 44.07 | 44.07 | qfq | 534,983 | 23,349,431 | 1.92% |
| 2023-09-08 | 43.19 | 43.83 | 42.30 | 43.24 | 43.24 | qfq | 397,922 | 17,128,775 | 0.12% |
| 2023-09-07 | 43.58 | 44.00 | 42.91 | 43.19 | 43.19 | qfq | 495,690 | 21,463,864 | -1.10% |
| 2023-09-06 | 43.39 | 43.77 | 42.10 | 43.67 | 43.67 | qfq | 483,468 | 20,816,560 | 1.58% |
| 2023-09-05 | 43.38 | 44.29 | 42.68 | 42.99 | 42.99 | qfq | 652,228 | 28,322,042 | -0.56% |
| 2023-09-04 | 43.76 | 44.30 | 42.30 | 43.23 | 43.23 | qfq | 803,940 | 34,519,357 | -1.21% |
| 2023-09-01 | 46.94 | 47.23 | 43.56 | 43.76 | 43.76 | qfq | 838,403 | 37,363,275 | -6.09% |
| 2023-08-31 | 46.78 | 47.27 | 46.00 | 46.60 | 46.60 | qfq | 754,264 | 35,160,804 | -0.53% |
| 2023-08-30 | 44.64 | 47.35 | 43.95 | 46.85 | 46.85 | qfq | 1,228,050 | 56,604,991 | 4.51% |
| 2023-08-29 | 40.11 | 45.11 | 39.90 | 44.83 | 44.83 | qfq | 1,375,896 | 59,692,193 | 11.77% |
| 2023-08-28 | 43.74 | 44.28 | 40.00 | 40.11 | 40.11 | qfq | 668,523 | 27,641,422 | -2.69% |
| 2023-08-25 | 43.00 | 43.00 | 41.11 | 41.22 | 41.22 | qfq | 797,409 | 33,446,227 | -5.50% |
| 2023-08-24 | 43.68 | 44.74 | 42.50 | 43.62 | 43.62 | qfq | 987,847 | 43,078,104 | 0.58% |
| 2023-08-23 | 44.49 | 44.94 | 42.20 | 43.37 | 43.37 | qfq | 1,331,500 | 57,989,146 | -2.03% |
| 2023-08-22 | 42.50 | 46.39 | 42.10 | 44.27 | 44.27 | qfq | 1,215,514 | 53,057,442 | 4.93% |
| 2023-08-21 | 41.93 | 43.25 | 41.71 | 42.19 | 42.19 | qfq | 411,372 | 17,532,773 | 0.62% |
| 2023-08-18 | 42.80 | 43.92 | 41.79 | 41.93 | 41.93 | qfq | 501,351 | 21,493,743 | -1.20% |
| 2023-08-17 | 41.23 | 43.26 | 40.90 | 42.44 | 42.44 | qfq | 418,496 | 17,692,480 | 2.51% |
| 2023-08-16 | 42.67 | 42.67 | 41.21 | 41.40 | 41.40 | qfq | 264,200 | 11,035,918 | -2.98% |
| 2023-08-15 | 44.39 | 44.39 | 42.18 | 42.67 | 42.67 | qfq | 399,230 | 17,077,239 | -3.57% |
| 2023-08-14 | 43.06 | 44.35 | 42.38 | 44.25 | 44.25 | qfq | 466,350 | 20,199,507 | 1.79% |
| 2023-08-11 | 44.13 | 44.27 | 43.11 | 43.47 | 43.47 | qfq | 352,874 | 15,442,972 | -0.75% |
| 2023-08-10 | 43.47 | 44.28 | 43.14 | 43.80 | 43.80 | qfq | 261,975 | 11,453,087 | 0.27% |
| 2023-08-09 | 43.90 | 44.75 | 43.35 | 43.68 | 43.68 | qfq | 307,580 | 13,512,838 | -1.18% |
| 2023-08-08 | 45.00 | 45.55 | 44.03 | 44.20 | 44.20 | qfq | 329,211 | 14,701,267 | -2.19% |
| 2023-08-07 | 45.71 | 46.40 | 44.70 | 45.19 | 45.19 | qfq | 470,617 | 21,272,893 | -1.14% |
| 2023-08-04 | 43.96 | 46.09 | 43.94 | 45.71 | 45.71 | qfq | 388,424 | 17,646,999 | 3.28% |
| 2023-08-03 | 44.21 | 44.94 | 43.75 | 44.26 | 44.26 | qfq | 288,447 | 12,771,728 | -0.61% |
| 2023-08-02 | 45.29 | 45.29 | 44.19 | 44.53 | 44.53 | qfq | 268,298 | 11,967,038 | -0.74% |
| 2023-08-01 | 44.80 | 45.47 | 44.35 | 44.86 | 44.86 | qfq | 444,352 | 19,939,177 | 0.25% |
| 2023-07-31 | 45.35 | 47.43 | 44.61 | 44.75 | 44.75 | qfq | 937,621 | 43,093,940 | 0.49% |
| 2023-07-28 | 45.57 | 46.25 | 44.06 | 44.53 | 44.53 | qfq | 601,263 | 27,116,125 | -2.43% |
| 2023-07-27 | 46.80 | 47.50 | 45.14 | 45.64 | 45.64 | qfq | 298,482 | 13,700,131 | -2.98% |
| 2023-07-26 | 48.11 | 48.56 | 46.71 | 47.04 | 47.04 | qfq | 259,236 | 12,261,697 | -2.02% |
| 2023-07-25 | 48.01 | 48.50 | 47.03 | 48.01 | 48.01 | qfq | 368,688 | 17,606,101 | 1.09% |
| 2023-07-24 | 45.76 | 48.02 | 45.76 | 47.49 | 47.49 | qfq | 441,503 | 20,829,910 | 3.33% |
| 2023-07-21 | 46.58 | 47.23 | 45.60 | 45.96 | 45.96 | qfq | 338,190 | 15,665,704 | -1.35% |
| 2023-07-20 | 48.88 | 48.88 | 46.51 | 46.59 | 46.59 | qfq | 557,206 | 26,342,326 | -3.64% |
| 2023-07-19 | 48.99 | 49.64 | 48.05 | 48.35 | 48.35 | qfq | 399,833 | 19,462,174 | -1.12% |
| 2023-07-18 | 49.25 | 49.57 | 48.54 | 48.90 | 48.90 | qfq | 424,521 | 20,743,732 | -0.87% |
| 2023-07-17 | 50.50 | 51.23 | 48.71 | 49.33 | 49.33 | qfq | 512,113 | 25,364,655 | -2.57% |