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
芯导科技688230.SH
最近收盘价53.082026-07-17
最近交易日2026-07-17
成交量（股）3,300,585
成交额（元）187,035,527
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | 2026-03-19 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.6 | — | — | — | 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 | 61.65 | 62.20 | 52.00 | 53.08 | 53.08 | qfq | 3,300,585 | 187,035,527 | -13.90% |
| 2026-07-16 | 63.60 | 66.83 | 61.39 | 61.65 | 61.65 | qfq | 2,002,666 | 127,385,362 | -5.26% |
| 2026-07-15 | 68.54 | 69.38 | 64.88 | 65.07 | 65.07 | qfq | 2,373,497 | 158,203,020 | -2.22% |
| 2026-07-14 | 69.55 | 70.04 | 64.01 | 66.55 | 66.55 | qfq | 2,484,686 | 166,075,296 | -3.90% |
| 2026-07-13 | 73.00 | 74.25 | 69.00 | 69.25 | 69.25 | qfq | 2,834,092 | 202,232,030 | -6.80% |
| 2026-07-10 | 75.80 | 78.70 | 74.30 | 74.30 | 74.30 | qfq | 2,997,638 | 229,361,767 | -1.17% |
| 2026-07-09 | 72.27 | 75.62 | 70.23 | 75.18 | 75.18 | qfq | 3,037,558 | 221,867,743 | 3.00% |
| 2026-07-08 | 73.80 | 75.89 | 70.00 | 72.99 | 72.99 | qfq | 2,422,881 | 177,089,031 | -0.88% |
| 2026-07-07 | 71.47 | 75.56 | 71.47 | 73.64 | 73.64 | qfq | 2,296,508 | 169,986,143 | 0.35% |
| 2026-07-06 | 71.71 | 74.99 | 70.37 | 73.38 | 73.38 | qfq | 2,271,055 | 165,379,600 | 2.63% |
| 2026-07-03 | 75.00 | 75.07 | 70.60 | 71.50 | 71.50 | qfq | 2,372,218 | 172,269,400 | -3.51% |
| 2026-07-02 | 76.27 | 78.48 | 73.84 | 74.10 | 74.10 | qfq | 3,163,640 | 240,669,201 | -4.79% |
| 2026-07-01 | 79.50 | 81.50 | 76.85 | 77.83 | 77.83 | qfq | 3,545,191 | 279,490,304 | -1.24% |
| 2026-06-30 | 74.77 | 78.86 | 74.00 | 78.81 | 78.81 | qfq | 3,691,631 | 285,464,901 | 4.97% |
| 2026-06-29 | 73.10 | 75.87 | 71.16 | 75.08 | 75.08 | qfq | 3,149,662 | 233,013,229 | 4.09% |
| 2026-06-26 | 72.93 | 74.30 | 70.60 | 72.13 | 72.13 | qfq | 2,042,267 | 148,033,580 | -2.49% |
| 2026-06-25 | 74.96 | 75.75 | 72.39 | 73.97 | 73.97 | qfq | 2,160,539 | 159,365,786 | -1.32% |
| 2026-06-24 | 72.63 | 74.97 | 72.01 | 74.96 | 74.96 | qfq | 2,583,292 | 190,277,471 | 3.68% |
| 2026-06-23 | 71.21 | 74.02 | 69.65 | 72.30 | 72.30 | qfq | 2,223,807 | 160,708,500 | 2.16% |
| 2026-06-22 | 71.30 | 71.99 | 69.03 | 70.77 | 70.77 | qfq | 2,097,538 | 148,253,075 | -0.42% |
| 2026-06-18 | 70.00 | 71.71 | 69.50 | 71.07 | 71.07 | qfq | 1,506,013 | 106,615,723 | 1.22% |
| 2026-06-17 | 68.00 | 70.60 | 67.59 | 70.21 | 70.21 | qfq | 1,304,077 | 90,721,178 | 1.75% |
| 2026-06-16 | 67.00 | 69.35 | 66.77 | 69.00 | 69.00 | qfq | 1,517,888 | 103,463,813 | 2.74% |
| 2026-06-15 | 63.32 | 67.16 | 63.32 | 67.16 | 67.16 | qfq | 1,394,136 | 91,926,027 | 5.95% |
| 2026-06-12 | 65.88 | 66.76 | 63.05 | 63.39 | 63.39 | qfq | 1,568,848 | 101,881,113 | -1.95% |
| 2026-06-11 | 61.94 | 64.85 | 61.61 | 64.65 | 64.65 | qfq | 1,515,776 | 96,272,690 | 4.24% |
| 2026-06-10 | 61.18 | 63.80 | 60.75 | 62.02 | 62.02 | qfq | 1,281,892 | 79,828,697 | -1.15% |
| 2026-06-09 | 59.62 | 63.01 | 59.62 | 62.74 | 62.74 | qfq | 1,284,589 | 79,444,856 | 5.89% |
| 2026-06-08 | 60.78 | 62.34 | 58.45 | 59.25 | 59.25 | qfq | 1,500,997 | 90,549,802 | -6.46% |
| 2026-06-05 | 64.18 | 64.65 | 62.20 | 63.34 | 63.34 | qfq | 1,232,909 | 78,326,969 | -1.31% |
| 2026-06-04 | 63.66 | 65.57 | 63.66 | 64.18 | 64.18 | qfq | 1,055,833 | 68,082,481 | -0.51% |
| 2026-06-03 | 64.91 | 66.12 | 63.80 | 64.51 | 64.51 | qfq | 1,350,305 | 87,992,723 | 0.11% |
| 2026-06-02 | 65.93 | 66.85 | 63.72 | 64.44 | 64.44 | qfq | 1,399,652 | 91,017,105 | -3.26% |
| 2026-06-01 | 66.99 | 68.45 | 65.80 | 66.61 | 66.61 | qfq | 1,475,404 | 98,934,935 | -2.10% |
| 2026-05-29 | 74.20 | 74.81 | 67.21 | 68.04 | 68.04 | qfq | 2,787,111 | 193,453,302 | -7.88% |
| 2026-05-28 | 73.11 | 74.20 | 71.01 | 73.86 | 73.86 | qfq | 2,108,359 | 154,273,327 | 2.16% |
| 2026-05-27 | 73.72 | 75.59 | 71.96 | 72.30 | 72.30 | qfq | 2,185,590 | 160,934,533 | -1.67% |
| 2026-05-26 | 76.93 | 76.93 | 71.88 | 73.53 | 73.53 | qfq | 2,691,844 | 197,996,723 | -5.18% |
| 2026-05-25 | 74.54 | 78.38 | 72.68 | 77.55 | 77.55 | qfq | 2,692,331 | 205,703,324 | 4.80% |
| 2026-05-22 | 72.06 | 74.56 | 70.87 | 74.00 | 74.00 | qfq | 2,419,740 | 176,555,533 | 4.74% |
| 2026-05-21 | 76.92 | 77.00 | 70.11 | 70.65 | 70.65 | qfq | 2,682,005 | 198,377,552 | -6.68% |
| 2026-05-20 | 74.87 | 76.45 | 74.16 | 75.71 | 75.71 | qfq | 2,046,747 | 153,900,259 | 0.66% |
| 2026-05-19 | 73.01 | 75.25 | 72.00 | 75.21 | 75.21 | qfq | 1,730,821 | 128,183,804 | 2.75% |
| 2026-05-18 | 73.48 | 74.46 | 72.30 | 73.20 | 73.20 | qfq | 1,528,566 | 112,281,810 | -0.38% |
| 2026-05-15 | 72.65 | 75.90 | 71.79 | 73.48 | 73.48 | qfq | 2,081,644 | 153,515,682 | 1.07% |
| 2026-05-14 | 74.49 | 74.82 | 72.70 | 72.70 | 72.70 | qfq | 1,726,838 | 127,440,312 | -1.56% |
| 2026-05-13 | 73.34 | 73.99 | 71.60 | 73.85 | 73.85 | qfq | 1,934,614 | 141,329,709 | 0.67% |
| 2026-05-12 | 74.66 | 74.88 | 73.00 | 73.36 | 73.36 | qfq | 1,667,181 | 122,979,232 | -1.45% |
| 2026-05-11 | 73.55 | 74.93 | 72.48 | 74.44 | 74.44 | qfq | 2,460,720 | 181,884,497 | 3.02% |
| 2026-05-08 | 72.13 | 72.85 | 70.90 | 72.26 | 72.26 | qfq | 1,486,527 | 106,770,648 | -0.81% |
| 2026-05-07 | 72.16 | 73.16 | 71.00 | 72.85 | 72.85 | qfq | 1,667,042 | 120,489,709 | 0.55% |
| 2026-05-06 | 71.99 | 73.78 | 71.38 | 72.45 | 72.45 | qfq | 2,809,115 | 204,833,450 | 2.07% |
| 2026-04-30 | 68.39 | 71.44 | 67.50 | 70.98 | 70.98 | qfq | 2,731,324 | 192,527,140 | 4.23% |
| 2026-04-29 | 66.75 | 68.49 | 65.60 | 68.10 | 68.10 | qfq | 1,570,895 | 105,799,341 | 1.01% |
| 2026-04-28 | 67.32 | 68.80 | 66.61 | 67.42 | 67.42 | qfq | 1,456,029 | 98,296,907 | -1.11% |
| 2026-04-27 | 66.08 | 70.76 | 66.08 | 68.18 | 68.18 | qfq | 2,239,856 | 153,091,059 | 2.51% |
| 2026-04-24 | 63.99 | 67.20 | 63.99 | 66.51 | 66.51 | qfq | 1,753,082 | 116,115,866 | 3.37% |
| 2026-04-23 | 66.18 | 66.66 | 64.01 | 64.34 | 64.34 | qfq | 989,248 | 64,487,212 | -2.34% |
| 2026-04-22 | 65.49 | 65.95 | 64.80 | 65.88 | 65.88 | qfq | 1,160,026 | 76,060,122 | 1.07% |
| 2026-04-21 | 66.98 | 66.98 | 64.52 | 65.18 | 65.18 | qfq | 741,077 | 48,219,847 | -1.20% |
| 2026-04-20 | 65.68 | 66.21 | 65.14 | 65.97 | 65.97 | qfq | 843,580 | 55,450,399 | 0.75% |
| 2026-04-17 | 65.46 | 65.84 | 64.85 | 65.48 | 65.48 | qfq | 816,494 | 53,304,727 | 0.05% |
| 2026-04-16 | 64.88 | 65.68 | 64.22 | 65.45 | 65.45 | qfq | 1,094,598 | 71,225,728 | 1.30% |
| 2026-04-15 | 65.49 | 65.60 | 64.44 | 64.61 | 64.61 | qfq | 816,180 | 52,903,670 | -0.69% |
| 2026-04-14 | 64.36 | 65.16 | 64.02 | 65.06 | 65.06 | qfq | 873,113 | 56,488,108 | 1.09% |
| 2026-04-13 | 63.86 | 65.10 | 63.47 | 64.36 | 64.36 | qfq | 1,014,452 | 65,568,531 | 0.78% |
| 2026-04-10 | 64.68 | 65.30 | 63.85 | 63.86 | 63.86 | qfq | 819,872 | 52,809,849 | -0.13% |
| 2026-04-09 | 63.51 | 64.64 | 63.33 | 63.94 | 63.94 | qfq | 678,939 | 43,499,507 | -0.87% |
| 2026-04-08 | 63.75 | 64.55 | 62.78 | 64.50 | 64.50 | qfq | 1,110,097 | 70,847,908 | 4.22% |
| 2026-04-07 | 60.86 | 62.97 | 60.68 | 61.89 | 61.89 | qfq | 843,505 | 52,382,232 | 2.03% |
| 2026-04-03 | 60.13 | 60.97 | 59.77 | 60.66 | 60.66 | qfq | 646,565 | 39,030,965 | 0.88% |
| 2026-04-02 | 61.99 | 61.99 | 59.88 | 60.13 | 60.13 | qfq | 573,201 | 34,718,954 | -3.00% |
| 2026-04-01 | 61.57 | 62.78 | 61.04 | 61.99 | 61.99 | qfq | 847,874 | 52,428,298 | 2.14% |
| 2026-03-31 | 61.01 | 62.51 | 60.51 | 60.69 | 60.69 | qfq | 534,647 | 32,884,251 | -2.54% |
| 2026-03-30 | 62.23 | 62.70 | 60.61 | 62.27 | 62.27 | qfq | 764,596 | 47,135,174 | -0.34% |
| 2026-03-27 | 60.20 | 64.02 | 58.60 | 62.48 | 62.48 | qfq | 1,181,834 | 73,196,438 | 3.79% |
| 2026-03-26 | 61.06 | 62.66 | 60.00 | 60.20 | 60.20 | qfq | 759,831 | 46,414,103 | -1.44% |
| 2026-03-25 | 60.61 | 61.99 | 60.48 | 61.08 | 61.08 | qfq | 714,496 | 43,821,391 | 1.13% |
| 2026-03-24 | 60.01 | 60.49 | 58.68 | 60.40 | 60.40 | qfq | 825,185 | 49,170,431 | 2.81% |
| 2026-03-23 | 61.84 | 62.16 | 58.36 | 58.75 | 58.75 | qfq | 1,342,862 | 80,997,296 | -6.70% |
| 2026-03-20 | 65.39 | 65.63 | 62.89 | 62.97 | 62.97 | qfq | 1,210,977 | 77,737,396 | -3.05% |
| 2026-03-19 | 65.89 | 66.86 | 64.50 | 64.95 | 64.95 | qfq | 878,172 | 57,217,305 | -3.79% |
| 2026-03-18 | 67.06 | 68.50 | 65.88 | 67.51 | 67.08 | qfq | 1,292,530 | 86,700,804 | 1.37% |
| 2026-03-17 | 68.80 | 68.97 | 66.60 | 66.60 | 66.18 | qfq | 1,103,584 | 74,876,204 | -3.23% |
| 2026-03-16 | 67.49 | 69.50 | 66.40 | 68.82 | 68.38 | qfq | 1,641,210 | 110,784,821 | -0.01% |
| 2026-03-13 | 64.90 | 71.62 | 64.08 | 68.83 | 68.39 | qfq | 2,979,177 | 203,935,916 | 6.91% |
| 2026-03-12 | 65.88 | 65.88 | 63.84 | 64.38 | 63.97 | qfq | 603,302 | 38,914,476 | -1.48% |
| 2026-03-11 | 66.30 | 66.69 | 65.20 | 65.35 | 64.93 | qfq | 844,698 | 55,612,388 | -1.13% |
| 2026-03-10 | 64.94 | 66.18 | 64.94 | 66.10 | 65.68 | qfq | 1,018,391 | 66,937,828 | 2.53% |
| 2026-03-09 | 64.30 | 64.70 | 62.15 | 64.47 | 64.06 | qfq | 1,046,622 | 66,234,339 | -0.77% |
| 2026-03-06 | 63.90 | 65.10 | 63.90 | 64.97 | 64.56 | qfq | 616,991 | 39,952,483 | 0.70% |
| 2026-03-05 | 63.99 | 65.05 | 63.80 | 64.52 | 64.11 | qfq | 1,049,253 | 67,679,929 | 3.36% |
| 2026-03-04 | 63.64 | 64.04 | 62.30 | 62.42 | 62.02 | qfq | 1,112,205 | 70,060,126 | -1.93% |
| 2026-03-03 | 67.28 | 67.88 | 63.51 | 63.65 | 63.24 | qfq | 1,589,565 | 103,827,303 | -4.56% |
| 2026-03-02 | 68.43 | 69.43 | 66.53 | 66.69 | 66.27 | qfq | 1,657,844 | 111,666,581 | -4.19% |
| 2026-02-27 | 69.61 | 70.18 | 69.16 | 69.61 | 69.17 | qfq | 1,006,117 | 70,005,378 | -1.19% |
| 2026-02-26 | 70.62 | 71.01 | 69.70 | 70.45 | 70.00 | qfq | 1,142,651 | 80,342,585 | -0.44% |
| 2026-02-25 | 70.47 | 71.28 | 69.41 | 70.76 | 70.31 | qfq | 970,877 | 68,351,853 | 1.01% |
| 2026-02-24 | 70.47 | 70.88 | 69.18 | 70.05 | 69.60 | qfq | 970,588 | 68,013,372 | 0.14% |
| 2026-02-13 | 71.50 | 71.70 | 69.81 | 69.95 | 69.50 | qfq | 1,680,843 | 119,057,218 | -2.25% |
| 2026-02-12 | 71.80 | 72.28 | 71.38 | 71.56 | 71.10 | qfq | 850,990 | 61,017,732 | 0.08% |
| 2026-02-11 | 71.86 | 72.10 | 71.30 | 71.50 | 71.04 | qfq | 574,907 | 41,207,105 | -0.01% |
| 2026-02-10 | 72.16 | 72.75 | 71.35 | 71.51 | 71.05 | qfq | 730,303 | 52,510,467 | -0.85% |
| 2026-02-09 | 72.47 | 73.19 | 71.80 | 72.12 | 71.66 | qfq | 989,807 | 71,517,614 | 1.16% |
| 2026-02-06 | 72.45 | 72.81 | 71.29 | 71.29 | 70.84 | qfq | 1,120,597 | 80,741,221 | -1.97% |
| 2026-02-05 | 70.57 | 73.00 | 70.57 | 72.72 | 72.26 | qfq | 1,186,083 | 85,279,703 | -0.97% |
| 2026-02-04 | 75.00 | 77.60 | 72.39 | 73.43 | 72.96 | qfq | 3,161,766 | 234,465,088 | -7.51% |
| 2026-02-03 | 78.99 | 82.68 | 78.00 | 79.39 | 78.88 | qfq | 4,127,206 | 330,013,237 | 7.46% |
| 2026-02-02 | 77.88 | 77.88 | 73.71 | 73.88 | 73.41 | qfq | 1,937,878 | 145,485,287 | -5.14% |
| 2026-01-30 | 77.50 | 78.45 | 74.85 | 77.88 | 77.38 | qfq | 1,693,746 | 130,367,342 | 0.95% |
| 2026-01-29 | 79.05 | 80.47 | 77.15 | 77.15 | 76.66 | qfq | 2,285,897 | 178,988,197 | -3.56% |
| 2026-01-28 | 81.93 | 82.80 | 79.45 | 80.00 | 79.49 | qfq | 1,636,703 | 132,143,191 | -2.31% |
| 2026-01-27 | 78.30 | 82.80 | 78.28 | 81.89 | 81.37 | qfq | 2,700,158 | 218,091,451 | 4.00% |
| 2026-01-26 | 81.60 | 82.26 | 78.00 | 78.74 | 78.24 | qfq | 1,615,456 | 128,103,976 | -3.50% |
| 2026-01-23 | 80.20 | 81.68 | 80.00 | 81.60 | 81.08 | qfq | 1,527,734 | 123,639,394 | 0.97% |
| 2026-01-22 | 81.80 | 82.00 | 79.81 | 80.82 | 80.31 | qfq | 1,275,689 | 103,181,731 | -0.10% |
| 2026-01-21 | 78.78 | 81.48 | 78.38 | 80.90 | 80.38 | qfq | 1,673,959 | 134,881,959 | 1.99% |
| 2026-01-20 | 77.77 | 81.94 | 77.71 | 79.32 | 78.81 | qfq | 1,980,406 | 157,235,346 | 1.06% |
| 2026-01-19 | 80.80 | 81.50 | 78.00 | 78.49 | 77.99 | qfq | 2,291,115 | 180,955,260 | -4.32% |
| 2026-01-16 | 80.11 | 82.53 | 78.80 | 82.03 | 81.51 | qfq | 2,485,452 | 201,204,672 | 2.55% |
| 2026-01-15 | 79.17 | 80.01 | 77.20 | 79.99 | 79.48 | qfq | 1,639,085 | 128,931,450 | 0.24% |
| 2026-01-14 | 76.39 | 82.00 | 76.33 | 79.80 | 79.29 | qfq | 3,539,090 | 282,926,093 | 4.60% |
| 2026-01-13 | 78.02 | 78.60 | 76.03 | 76.29 | 75.80 | qfq | 1,697,011 | 131,244,774 | -2.29% |
| 2026-01-12 | 77.84 | 79.03 | 77.19 | 78.08 | 77.58 | qfq | 2,230,774 | 173,651,324 | 0.10% |
| 2026-01-09 | 76.08 | 78.44 | 75.16 | 78.00 | 77.50 | qfq | 2,282,453 | 175,256,775 | 2.52% |
| 2026-01-08 | 76.00 | 77.71 | 75.80 | 76.08 | 75.60 | qfq | 1,640,158 | 125,561,419 | -0.78% |
| 2026-01-07 | 75.04 | 78.11 | 74.70 | 76.68 | 76.19 | qfq | 2,369,301 | 181,755,264 | 2.20% |
| 2026-01-06 | 75.88 | 77.20 | 75.01 | 75.03 | 74.55 | qfq | 1,919,089 | 146,084,365 | -1.12% |
| 2026-01-05 | 72.70 | 77.50 | 72.70 | 75.88 | 75.40 | qfq | 2,453,729 | 186,563,272 | 4.69% |
| 2025-12-31 | 72.04 | 73.79 | 70.91 | 72.48 | 72.02 | qfq | 1,823,646 | 131,690,399 | 0.61% |
| 2025-12-30 | 70.90 | 72.67 | 70.50 | 72.04 | 71.58 | qfq | 2,056,915 | 147,409,341 | 0.67% |
| 2025-12-29 | 70.04 | 72.88 | 69.95 | 71.56 | 71.10 | qfq | 2,792,238 | 198,808,206 | 1.12% |
| 2025-12-26 | 74.00 | 74.00 | 69.93 | 70.77 | 70.32 | qfq | 3,518,686 | 250,206,482 | 6.82% |
| 2025-12-25 | 66.33 | 66.99 | 65.10 | 66.25 | 65.83 | qfq | 637,111 | 42,049,092 | -0.39% |
| 2025-12-24 | 64.47 | 67.58 | 64.47 | 66.51 | 66.09 | qfq | 1,591,254 | 105,736,423 | 3.44% |
| 2025-12-23 | 66.30 | 66.30 | 64.11 | 64.30 | 63.89 | qfq | 713,245 | 46,146,597 | -1.91% |
| 2025-12-22 | 64.86 | 66.43 | 64.22 | 65.55 | 65.13 | qfq | 940,776 | 61,979,969 | 1.90% |
| 2025-12-19 | 63.92 | 65.47 | 63.34 | 64.33 | 63.92 | qfq | 990,214 | 63,620,391 | 0.64% |
| 2025-12-18 | 64.40 | 65.34 | 63.92 | 63.92 | 63.51 | qfq | 514,496 | 33,261,616 | -1.16% |
| 2025-12-17 | 63.89 | 65.50 | 63.10 | 64.67 | 64.26 | qfq | 771,679 | 49,461,342 | 0.86% |
| 2025-12-16 | 64.70 | 66.53 | 63.52 | 64.12 | 63.71 | qfq | 779,470 | 50,418,134 | -0.74% |
| 2025-12-15 | 67.72 | 67.72 | 64.38 | 64.60 | 64.19 | qfq | 1,139,246 | 74,485,918 | -4.61% |
| 2025-12-12 | 66.88 | 68.18 | 66.00 | 67.72 | 67.29 | qfq | 696,029 | 46,776,063 | 1.33% |
| 2025-12-11 | 68.32 | 68.94 | 66.70 | 66.83 | 66.40 | qfq | 569,288 | 38,349,507 | -1.72% |
| 2025-12-10 | 69.47 | 69.69 | 67.31 | 68.00 | 67.57 | qfq | 722,966 | 49,257,829 | -1.31% |
| 2025-12-09 | 70.88 | 71.36 | 68.80 | 68.90 | 68.46 | qfq | 881,544 | 61,275,313 | -2.79% |
| 2025-12-08 | 69.16 | 71.13 | 68.13 | 70.88 | 70.43 | qfq | 1,269,126 | 88,793,303 | 2.49% |
| 2025-12-05 | 69.12 | 69.16 | 67.68 | 69.16 | 68.72 | qfq | 982,555 | 67,297,340 | -0.35% |
| 2025-12-04 | 68.90 | 70.59 | 67.28 | 69.40 | 68.96 | qfq | 1,370,602 | 94,540,450 | 2.10% |
| 2025-12-03 | 67.91 | 68.30 | 66.63 | 67.97 | 67.54 | qfq | 731,706 | 49,459,506 | 0.06% |
| 2025-12-02 | 68.92 | 69.00 | 66.81 | 67.93 | 67.50 | qfq | 668,798 | 45,230,746 | -1.99% |
| 2025-12-01 | 68.19 | 69.35 | 67.00 | 69.31 | 68.87 | qfq | 1,009,499 | 68,775,563 | 1.63% |
| 2025-11-28 | 68.76 | 68.76 | 66.44 | 68.20 | 67.77 | qfq | 747,048 | 50,583,623 | -0.07% |
| 2025-11-27 | 67.78 | 69.20 | 67.40 | 68.25 | 67.82 | qfq | 750,276 | 51,187,455 | 0.69% |
| 2025-11-26 | 67.58 | 68.20 | 67.10 | 67.78 | 67.35 | qfq | 801,754 | 54,327,733 | 0.44% |
| 2025-11-25 | 65.70 | 68.50 | 65.70 | 67.48 | 67.05 | qfq | 990,249 | 67,048,576 | 2.46% |
| 2025-11-24 | 62.94 | 66.45 | 62.11 | 65.86 | 65.44 | qfq | 1,264,460 | 81,356,153 | 6.09% |
| 2025-11-21 | 66.00 | 66.76 | 61.72 | 62.08 | 61.68 | qfq | 1,223,147 | 77,842,789 | -7.07% |
| 2025-11-20 | 67.80 | 68.19 | 66.50 | 66.80 | 66.37 | qfq | 515,624 | 34,518,238 | -0.88% |
| 2025-11-19 | 68.19 | 68.86 | 66.78 | 67.39 | 66.96 | qfq | 583,027 | 39,418,496 | -1.17% |
| 2025-11-18 | 68.68 | 69.82 | 67.60 | 68.19 | 67.76 | qfq | 1,065,333 | 73,056,890 | -1.39% |
| 2025-11-17 | 66.43 | 70.00 | 65.60 | 69.15 | 68.71 | qfq | 1,369,176 | 92,871,000 | 4.36% |
| 2025-11-14 | 68.38 | 68.61 | 66.26 | 66.26 | 65.84 | qfq | 1,003,026 | 67,377,636 | -3.80% |
| 2025-11-13 | 69.02 | 69.94 | 68.74 | 68.88 | 68.44 | qfq | 614,732 | 42,493,679 | -0.53% |
| 2025-11-12 | 70.88 | 71.38 | 68.57 | 69.25 | 68.81 | qfq | 858,297 | 59,992,341 | -1.86% |
| 2025-11-11 | 72.22 | 73.90 | 70.43 | 70.56 | 70.11 | qfq | 1,115,270 | 79,782,385 | -3.06% |
| 2025-11-10 | 70.07 | 72.88 | 69.58 | 72.79 | 72.33 | qfq | 1,987,997 | 142,449,077 | 3.88% |
| 2025-11-07 | 66.51 | 72.19 | 65.43 | 70.07 | 69.62 | qfq | 2,767,226 | 193,101,719 | 5.35% |
| 2025-11-06 | 65.65 | 66.93 | 65.48 | 66.51 | 66.09 | qfq | 870,266 | 57,621,197 | 1.25% |
| 2025-11-05 | 64.38 | 65.87 | 64.10 | 65.69 | 65.27 | qfq | 883,389 | 57,385,970 | 0.60% |
| 2025-11-04 | 66.88 | 67.54 | 64.55 | 65.30 | 64.88 | qfq | 1,296,991 | 85,045,577 | -3.37% |
| 2025-11-03 | 71.29 | 71.29 | 66.10 | 67.58 | 67.15 | qfq | 2,054,072 | 139,006,446 | -4.62% |
| 2025-10-31 | 70.10 | 71.59 | 69.27 | 70.85 | 70.40 | qfq | 1,446,126 | 102,293,938 | 1.56% |
| 2025-10-30 | 70.00 | 73.34 | 69.05 | 69.76 | 69.32 | qfq | 2,148,317 | 152,930,505 | 0.96% |
| 2025-10-29 | 70.05 | 71.27 | 69.02 | 69.10 | 68.66 | qfq | 1,496,845 | 104,340,418 | -1.99% |
| 2025-10-28 | 72.00 | 72.47 | 70.05 | 70.50 | 70.05 | qfq | 1,256,149 | 89,477,628 | -2.92% |
| 2025-10-27 | 71.58 | 73.62 | 70.66 | 72.62 | 72.16 | qfq | 1,423,833 | 102,670,324 | 1.55% |
| 2025-10-24 | 70.11 | 72.91 | 70.11 | 71.51 | 71.05 | qfq | 1,381,724 | 98,899,102 | 2.73% |
| 2025-10-23 | 70.41 | 71.59 | 68.58 | 69.61 | 69.17 | qfq | 984,281 | 68,252,972 | -1.89% |
| 2025-10-22 | 72.00 | 72.27 | 69.71 | 70.95 | 70.50 | qfq | 1,149,641 | 81,377,348 | -1.68% |
| 2025-10-21 | 72.15 | 72.59 | 71.39 | 72.16 | 71.70 | qfq | 1,047,491 | 75,340,877 | 0.43% |
| 2025-10-20 | 73.41 | 74.88 | 70.80 | 71.85 | 71.39 | qfq | 1,357,140 | 98,643,159 | 0.53% |
| 2025-10-17 | 76.63 | 76.80 | 71.47 | 71.47 | 71.01 | qfq | 1,089,761 | 80,344,635 | -6.73% |
| 2025-10-16 | 77.00 | 80.60 | 76.05 | 76.63 | 76.14 | qfq | 1,498,117 | 116,762,544 | -2.85% |
| 2025-10-15 | 76.88 | 82.00 | 75.03 | 78.88 | 78.38 | qfq | 2,134,370 | 165,930,444 | 5.15% |
| 2025-10-14 | 74.50 | 77.30 | 72.66 | 75.02 | 74.54 | qfq | 2,213,209 | 165,225,121 | -1.50% |
| 2025-10-13 | 72.64 | 77.50 | 71.81 | 76.16 | 75.67 | qfq | 2,228,232 | 168,374,885 | -2.86% |
| 2025-10-10 | 82.96 | 83.90 | 77.95 | 78.40 | 77.90 | qfq | 2,221,188 | 177,747,580 | -5.88% |
| 2025-10-09 | 84.61 | 87.80 | 81.99 | 83.30 | 82.77 | qfq | 2,882,862 | 244,642,859 | -2.37% |
| 2025-09-30 | 83.41 | 89.68 | 81.42 | 85.32 | 84.78 | qfq | 4,127,857 | 356,647,997 | 3.34% |
| 2025-09-29 | 76.44 | 82.56 | 76.44 | 82.56 | 82.03 | qfq | 3,385,688 | 270,205,030 | 6.97% |
| 2025-09-26 | 76.06 | 78.88 | 75.13 | 77.18 | 76.69 | qfq | 2,281,713 | 175,600,048 | 1.47% |
| 2025-09-25 | 76.58 | 77.68 | 75.81 | 76.06 | 75.58 | qfq | 1,622,023 | 124,255,596 | -1.39% |
| 2025-09-24 | 74.70 | 78.55 | 74.00 | 77.13 | 76.64 | qfq | 2,911,412 | 222,987,687 | 3.25% |
| 2025-09-23 | 73.76 | 74.80 | 71.20 | 74.70 | 74.22 | qfq | 1,732,042 | 126,693,930 | 0.81% |
| 2025-09-22 | 73.15 | 74.56 | 72.68 | 74.10 | 73.63 | qfq | 1,143,831 | 84,601,260 | 1.30% |
| 2025-09-19 | 74.31 | 75.67 | 73.00 | 73.15 | 72.68 | qfq | 1,508,584 | 111,794,122 | -1.77% |
| 2025-09-18 | 75.48 | 78.64 | 73.39 | 74.47 | 74.00 | qfq | 2,655,093 | 202,214,029 | -1.21% |
| 2025-09-17 | 74.90 | 76.76 | 73.88 | 75.38 | 74.90 | qfq | 1,889,792 | 142,171,921 | -0.42% |
| 2025-09-16 | 75.62 | 76.79 | 73.51 | 75.70 | 75.22 | qfq | 2,594,663 | 194,085,641 | 0.50% |
| 2025-09-15 | 77.77 | 78.80 | 74.73 | 75.32 | 74.84 | qfq | 2,571,411 | 195,815,211 | -2.02% |
| 2025-09-12 | 71.00 | 79.80 | 70.40 | 76.87 | 76.38 | qfq | 4,921,676 | 372,318,249 | 8.50% |
| 2025-09-11 | 69.16 | 71.90 | 68.50 | 70.85 | 70.40 | qfq | 1,853,165 | 130,369,206 | 1.10% |
| 2025-09-10 | 69.42 | 72.18 | 67.52 | 70.08 | 69.63 | qfq | 2,596,607 | 183,388,415 | 2.67% |
| 2025-09-09 | 68.03 | 69.03 | 67.41 | 68.26 | 67.83 | qfq | 1,289,450 | 87,973,038 | -0.87% |
| 2025-09-08 | 66.31 | 69.26 | 65.09 | 68.86 | 68.42 | qfq | 1,785,634 | 120,459,554 | 4.41% |
| 2025-09-05 | 65.00 | 66.60 | 64.15 | 65.95 | 65.53 | qfq | 1,118,618 | 73,460,221 | 2.00% |
| 2025-09-04 | 66.13 | 67.41 | 63.67 | 64.66 | 64.25 | qfq | 1,871,284 | 122,341,431 | -2.62% |
| 2025-09-03 | 67.57 | 68.55 | 66.39 | 66.40 | 65.98 | qfq | 1,093,797 | 73,577,481 | -2.19% |
| 2025-09-02 | 70.65 | 70.96 | 66.29 | 67.89 | 67.46 | qfq | 2,174,513 | 148,039,398 | -3.13% |
| 2025-09-01 | 69.69 | 71.50 | 69.29 | 70.08 | 69.63 | qfq | 2,075,369 | 145,920,795 | 1.71% |
| 2025-08-29 | 69.00 | 69.33 | 67.80 | 68.90 | 68.46 | qfq | 1,554,251 | 106,621,121 | -0.42% |
| 2025-08-28 | 68.40 | 69.88 | 67.12 | 69.19 | 68.75 | qfq | 2,836,456 | 193,748,914 | 0.32% |
| 2025-08-27 | 69.97 | 72.77 | 68.97 | 68.97 | 68.53 | qfq | 2,511,288 | 177,797,745 | -1.03% |
| 2025-08-26 | 70.55 | 70.69 | 69.30 | 69.69 | 69.25 | qfq | 1,621,448 | 113,457,198 | -1.96% |
| 2025-08-25 | 71.92 | 72.96 | 70.50 | 71.08 | 70.63 | qfq | 2,347,904 | 167,318,633 | -0.68% |
| 2025-08-22 | 70.11 | 72.19 | 69.88 | 71.57 | 71.11 | qfq | 2,069,795 | 147,429,060 | 1.82% |
| 2025-08-21 | 73.36 | 74.00 | 70.02 | 70.29 | 69.84 | qfq | 1,958,443 | 140,086,485 | -2.83% |
| 2025-08-20 | 70.84 | 72.50 | 68.66 | 72.34 | 71.88 | qfq | 2,143,230 | 151,439,900 | 2.44% |
| 2025-08-19 | 71.70 | 73.96 | 70.01 | 70.62 | 70.17 | qfq | 2,618,164 | 188,110,872 | -0.54% |
| 2025-08-18 | 70.53 | 72.17 | 70.27 | 71.00 | 70.55 | qfq | 2,118,168 | 150,934,760 | 0.88% |
| 2025-08-15 | 69.00 | 70.88 | 68.50 | 70.38 | 69.93 | qfq | 1,966,287 | 137,802,020 | 0.83% |
| 2025-08-14 | 72.80 | 72.95 | 69.11 | 69.80 | 69.36 | qfq | 2,439,351 | 173,513,945 | -4.00% |
| 2025-08-13 | 73.66 | 74.78 | 71.50 | 72.71 | 72.25 | qfq | 3,285,888 | 239,650,156 | -2.56% |
| 2025-08-12 | 73.05 | 76.00 | 71.00 | 74.62 | 74.14 | qfq | 3,538,181 | 263,193,915 | 2.15% |
| 2025-08-11 | 71.48 | 74.25 | 69.58 | 73.05 | 72.58 | qfq | 3,305,094 | 239,344,441 | 0.97% |
| 2025-08-08 | 73.99 | 74.45 | 71.00 | 72.35 | 71.89 | qfq | 3,685,563 | 267,994,466 | -3.47% |
| 2025-08-07 | 69.00 | 79.40 | 68.51 | 74.95 | 74.47 | qfq | 6,460,296 | 481,506,787 | 8.62% |
| 2025-08-06 | 68.39 | 70.75 | 66.48 | 69.00 | 68.56 | qfq | 3,704,234 | 251,624,438 | -0.01% |
| 2025-08-05 | 70.70 | 70.92 | 66.67 | 69.01 | 68.57 | qfq | 5,255,874 | 361,054,081 | 0.01% |
| 2025-08-04 | 65.00 | 73.69 | 63.00 | 69.00 | 68.56 | qfq | 7,598,557 | 507,746,789 | 11.47% |
| 2025-08-01 | 63.00 | 64.30 | 61.60 | 61.90 | 61.51 | qfq | 1,893,561 | 118,637,068 | -3.13% |
| 2025-07-31 | 65.00 | 67.00 | 63.53 | 63.90 | 63.49 | qfq | 3,378,236 | 219,623,422 | -2.01% |
| 2025-07-30 | 62.00 | 65.72 | 61.00 | 65.21 | 64.79 | qfq | 3,797,821 | 241,942,998 | 4.69% |
| 2025-07-29 | 61.64 | 64.98 | 60.80 | 62.29 | 61.89 | qfq | 3,294,226 | 207,935,220 | 0.76% |
| 2025-07-28 | 62.34 | 62.41 | 60.35 | 61.82 | 61.43 | qfq | 2,869,707 | 175,650,892 | -0.77% |
| 2025-07-25 | 55.03 | 65.00 | 54.36 | 62.30 | 61.90 | qfq | 4,924,922 | 291,541,415 | 13.33% |
| 2025-07-24 | 54.67 | 55.50 | 54.42 | 54.97 | 54.62 | qfq | 1,083,997 | 59,617,504 | 1.01% |
| 2025-07-23 | 54.96 | 55.75 | 54.05 | 54.42 | 54.07 | qfq | 1,325,615 | 72,911,084 | -0.98% |
| 2025-07-22 | 53.90 | 56.00 | 53.40 | 54.96 | 54.61 | qfq | 2,170,548 | 119,766,981 | 1.97% |
| 2025-07-21 | 51.97 | 54.00 | 51.10 | 53.90 | 53.56 | qfq | 2,075,787 | 109,517,358 | 4.93% |
| 2025-07-18 | 52.27 | 52.79 | 51.20 | 51.37 | 51.04 | qfq | 1,081,049 | 56,058,589 | -0.81% |
| 2025-07-17 | 51.47 | 51.99 | 51.07 | 51.79 | 51.46 | qfq | 709,573 | 36,527,599 | 0.78% |
| 2025-07-16 | 51.45 | 52.47 | 51.38 | 51.39 | 51.06 | qfq | 618,433 | 32,016,482 | -0.94% |
| 2025-07-15 | 51.85 | 52.36 | 51.24 | 51.88 | 51.55 | qfq | 792,563 | 41,006,067 | 0.02% |
| 2025-07-14 | 51.87 | 52.30 | 51.13 | 51.87 | 51.54 | qfq | 601,860 | 31,200,468 | 0.00% |
| 2025-07-11 | 51.85 | 52.38 | 50.85 | 51.87 | 51.54 | qfq | 1,329,192 | 68,401,685 | -0.65% |
| 2025-07-10 | 53.26 | 54.22 | 52.18 | 52.21 | 51.88 | qfq | 1,055,276 | 55,632,879 | -2.72% |
| 2025-07-09 | 54.40 | 55.00 | 53.40 | 53.67 | 53.33 | qfq | 1,183,450 | 64,116,827 | -1.25% |
| 2025-07-08 | 53.63 | 54.68 | 53.12 | 54.35 | 54.00 | qfq | 1,131,194 | 61,244,599 | 1.34% |
| 2025-07-07 | 53.50 | 53.91 | 53.00 | 53.63 | 53.29 | qfq | 830,383 | 44,314,775 | 0.15% |
| 2025-07-04 | 53.25 | 54.67 | 52.48 | 53.55 | 53.21 | qfq | 1,557,198 | 83,294,077 | 0.68% |
| 2025-07-03 | 54.30 | 54.30 | 52.00 | 53.19 | 52.85 | qfq | 1,944,567 | 103,017,717 | -2.10% |
| 2025-07-02 | 54.18 | 56.81 | 53.93 | 54.33 | 53.98 | qfq | 2,660,581 | 146,774,813 | 0.06% |
| 2025-07-01 | 55.21 | 55.84 | 53.91 | 54.30 | 53.95 | qfq | 1,974,451 | 107,903,888 | -2.04% |
| 2025-06-30 | 54.65 | 55.86 | 54.33 | 55.43 | 55.08 | qfq | 1,786,953 | 98,718,076 | 1.50% |
| 2025-06-27 | 54.66 | 55.35 | 53.98 | 54.61 | 54.26 | qfq | 1,677,799 | 91,430,925 | -0.51% |
| 2025-06-26 | 54.65 | 56.98 | 54.05 | 54.89 | 54.54 | qfq | 2,642,191 | 146,356,661 | 0.66% |
| 2025-06-25 | 53.60 | 55.14 | 53.53 | 54.53 | 54.18 | qfq | 1,743,416 | 94,878,153 | 0.76% |
| 2025-06-24 | 54.60 | 54.64 | 53.45 | 54.12 | 53.78 | qfq | 2,502,970 | 135,270,879 | -0.88% |
| 2025-06-23 | 48.68 | 55.55 | 48.30 | 54.60 | 54.25 | qfq | 4,260,414 | 226,847,201 | 12.16% |
| 2025-06-20 | 50.12 | 50.81 | 48.56 | 48.68 | 48.37 | qfq | 1,104,691 | 54,479,953 | -2.66% |
| 2025-06-19 | 49.42 | 51.46 | 49.42 | 50.01 | 49.69 | qfq | 1,272,814 | 64,375,203 | 0.20% |
| 2025-06-18 | 50.58 | 50.98 | 48.90 | 49.91 | 49.59 | qfq | 1,515,841 | 75,269,283 | -1.32% |
| 2025-06-17 | 52.45 | 53.45 | 50.16 | 50.58 | 50.26 | qfq | 1,622,598 | 83,654,882 | -3.57% |
| 2025-06-16 | 52.19 | 53.39 | 51.67 | 52.45 | 52.12 | qfq | 1,685,285 | 88,744,660 | 0.50% |
| 2025-06-13 | 49.91 | 52.38 | 49.05 | 52.19 | 51.86 | qfq | 2,411,926 | 122,637,651 | 3.63% |
| 2025-06-12 | 49.00 | 50.38 | 48.60 | 50.36 | 50.04 | qfq | 1,613,942 | 80,523,023 | 2.36% |
| 2025-06-11 | 49.30 | 50.36 | 48.60 | 49.20 | 48.89 | qfq | 1,298,040 | 64,334,735 | -0.18% |
| 2025-06-10 | 49.00 | 49.60 | 48.20 | 49.29 | 48.98 | qfq | 1,111,209 | 54,384,613 | -0.79% |
| 2025-06-09 | 49.11 | 49.87 | 48.89 | 49.68 | 49.36 | qfq | 854,830 | 42,160,647 | 1.18% |
| 2025-06-06 | 49.97 | 49.97 | 48.61 | 49.10 | 48.79 | qfq | 1,208,144 | 59,215,931 | -1.58% |
| 2025-06-05 | 49.97 | 50.21 | 49.09 | 49.89 | 49.57 | qfq | 1,105,469 | 55,008,912 | 0.04% |
| 2025-06-04 | 48.45 | 50.55 | 48.45 | 49.87 | 49.55 | qfq | 1,797,906 | 89,462,553 | 2.76% |
| 2025-06-03 | 48.31 | 48.79 | 47.50 | 48.53 | 48.22 | qfq | 943,534 | 45,555,490 | 0.50% |
| 2025-05-30 | 48.09 | 49.30 | 47.68 | 48.29 | 47.98 | qfq | 1,193,416 | 57,981,356 | -0.52% |
| 2025-05-29 | 49.51 | 49.70 | 48.44 | 48.54 | 48.23 | qfq | 1,551,468 | 75,713,035 | -1.68% |
| 2025-05-28 | 47.86 | 49.40 | 47.83 | 49.37 | 49.06 | qfq | 1,697,786 | 83,046,783 | 2.36% |
| 2025-05-27 | 47.36 | 48.76 | 46.51 | 48.23 | 47.92 | qfq | 1,629,511 | 77,633,152 | 1.28% |
| 2025-05-26 | 47.75 | 49.49 | 47.52 | 47.62 | 47.32 | qfq | 1,545,699 | 74,822,395 | -0.36% |
| 2025-05-23 | 47.37 | 48.80 | 46.51 | 47.79 | 47.49 | qfq | 2,206,867 | 105,539,724 | 0.19% |
| 2025-05-22 | 47.00 | 48.20 | 46.33 | 47.70 | 47.40 | qfq | 1,733,287 | 81,854,794 | -0.36% |
| 2025-05-21 | 46.99 | 48.49 | 46.80 | 47.87 | 46.77 | qfq | 1,791,660 | 85,460,287 | 1.29% |
| 2025-05-20 | 44.78 | 47.93 | 44.28 | 47.26 | 46.17 | qfq | 1,825,554 | 85,484,944 | 5.54% |
| 2025-05-19 | 44.49 | 45.03 | 44.05 | 44.78 | 43.75 | qfq | 401,469 | 17,899,175 | 0.67% |
| 2025-05-16 | 44.12 | 45.16 | 44.12 | 44.48 | 43.46 | qfq | 406,961 | 18,192,054 | -0.04% |
| 2025-05-15 | 45.45 | 46.08 | 44.40 | 44.50 | 43.48 | qfq | 463,173 | 20,763,448 | -2.20% |
| 2025-05-14 | 45.75 | 46.43 | 45.07 | 45.50 | 44.45 | qfq | 994,457 | 45,490,573 | -1.11% |
| 2025-05-13 | 44.78 | 46.80 | 44.61 | 46.01 | 44.95 | qfq | 1,841,319 | 84,930,906 | 3.35% |
| 2025-05-12 | 43.88 | 44.87 | 43.88 | 44.52 | 43.50 | qfq | 566,208 | 25,146,734 | 1.48% |
| 2025-05-09 | 44.23 | 44.50 | 43.70 | 43.87 | 42.86 | qfq | 500,657 | 21,989,546 | -2.10% |
| 2025-05-08 | 43.97 | 44.92 | 43.86 | 44.81 | 43.78 | qfq | 544,884 | 24,287,979 | 0.95% |
| 2025-05-07 | 44.85 | 45.70 | 44.02 | 44.39 | 43.37 | qfq | 720,351 | 32,338,435 | -0.89% |
| 2025-05-06 | 44.35 | 45.14 | 44.35 | 44.79 | 43.76 | qfq | 658,846 | 29,480,289 | 0.99% |
| 2025-04-30 | 43.99 | 45.00 | 43.43 | 44.35 | 43.33 | qfq | 847,636 | 37,731,564 | 2.09% |
| 2025-04-29 | 41.70 | 43.88 | 41.44 | 43.44 | 42.44 | qfq | 946,717 | 40,728,859 | 4.55% |
| 2025-04-28 | 41.85 | 41.91 | 40.93 | 41.55 | 40.60 | qfq | 489,337 | 20,267,331 | -0.72% |
| 2025-04-25 | 42.20 | 42.46 | 41.46 | 41.85 | 40.89 | qfq | 753,093 | 31,530,839 | -1.51% |
| 2025-04-24 | 43.09 | 43.43 | 41.89 | 42.49 | 41.51 | qfq | 510,992 | 21,706,564 | -1.32% |
| 2025-04-23 | 43.24 | 43.82 | 42.72 | 43.06 | 42.07 | qfq | 671,928 | 29,006,214 | -0.67% |
| 2025-04-22 | 42.79 | 43.50 | 42.64 | 43.35 | 42.35 | qfq | 674,412 | 29,087,785 | 1.36% |
| 2025-04-21 | 41.98 | 43.18 | 41.32 | 42.77 | 41.79 | qfq | 527,108 | 22,401,795 | 2.13% |
| 2025-04-18 | 41.80 | 42.67 | 41.29 | 41.88 | 40.92 | qfq | 639,556 | 26,721,248 | -1.02% |
| 2025-04-17 | 41.90 | 43.43 | 41.62 | 42.31 | 41.34 | qfq | 1,044,210 | 44,789,800 | 0.50% |
| 2025-04-16 | 42.51 | 43.39 | 41.45 | 42.10 | 41.13 | qfq | 840,095 | 35,713,884 | -0.57% |
| 2025-04-15 | 42.63 | 42.82 | 41.80 | 42.34 | 41.37 | qfq | 585,870 | 24,727,627 | -0.33% |
| 2025-04-14 | 42.88 | 43.61 | 42.35 | 42.48 | 41.50 | qfq | 1,022,563 | 43,827,797 | 0.62% |
| 2025-04-11 | 40.30 | 43.50 | 40.03 | 42.22 | 41.25 | qfq | 1,561,632 | 65,900,643 | 4.79% |
| 2025-04-10 | 40.39 | 41.60 | 40.28 | 40.29 | 39.36 | qfq | 1,068,124 | 43,723,652 | 2.60% |
| 2025-04-09 | 37.48 | 39.49 | 35.35 | 39.27 | 38.37 | qfq | 1,293,671 | 49,229,853 | 3.75% |
| 2025-04-08 | 36.42 | 39.87 | 36.42 | 37.85 | 36.98 | qfq | 1,203,605 | 46,034,067 | 3.93% |
| 2025-04-07 | 38.60 | 42.79 | 35.86 | 36.42 | 35.58 | qfq | 1,354,415 | 52,252,251 | -18.76% |
| 2025-04-03 | 45.06 | 46.09 | 44.57 | 44.83 | 43.80 | qfq | 438,607 | 19,882,424 | -1.23% |
| 2025-04-02 | 44.96 | 45.97 | 44.80 | 45.39 | 44.35 | qfq | 289,257 | 13,151,852 | 0.75% |
| 2025-04-01 | 44.51 | 45.80 | 44.51 | 45.05 | 44.01 | qfq | 284,785 | 12,945,115 | -0.53% |
| 2025-03-31 | 45.00 | 45.43 | 44.30 | 45.29 | 44.25 | qfq | 513,668 | 22,987,045 | 0.20% |
| 2025-03-28 | 45.80 | 46.66 | 45.20 | 45.20 | 44.16 | qfq | 376,814 | 17,208,441 | -1.63% |
| 2025-03-27 | 46.07 | 46.87 | 44.90 | 45.95 | 44.89 | qfq | 662,347 | 30,445,739 | -0.11% |
| 2025-03-26 | 45.63 | 46.60 | 45.52 | 46.00 | 44.94 | qfq | 561,339 | 25,835,686 | 0.81% |
| 2025-03-25 | 45.80 | 46.13 | 45.45 | 45.63 | 44.58 | qfq | 447,072 | 20,437,767 | -1.00% |
| 2025-03-24 | 46.05 | 46.75 | 44.87 | 46.09 | 45.03 | qfq | 689,153 | 31,521,357 | -0.48% |
| 2025-03-21 | 47.11 | 47.48 | 46.25 | 46.31 | 45.25 | qfq | 765,092 | 35,703,736 | -2.46% |
| 2025-03-20 | 48.05 | 48.15 | 47.14 | 47.48 | 46.39 | qfq | 603,054 | 28,763,417 | -1.12% |
| 2025-03-19 | 48.37 | 48.90 | 47.72 | 48.02 | 46.92 | qfq | 639,719 | 30,830,047 | -1.07% |
| 2025-03-18 | 48.23 | 49.13 | 48.01 | 48.54 | 47.42 | qfq | 726,980 | 35,333,855 | 0.96% |
| 2025-03-17 | 48.12 | 48.28 | 47.53 | 48.08 | 46.98 | qfq | 646,189 | 30,947,288 | 0.02% |
| 2025-03-14 | 47.15 | 48.10 | 46.80 | 48.07 | 46.97 | qfq | 818,601 | 38,917,481 | 1.95% |
| 2025-03-13 | 48.80 | 48.91 | 46.76 | 47.15 | 46.07 | qfq | 1,284,258 | 60,981,125 | -3.66% |
| 2025-03-12 | 49.34 | 49.59 | 48.73 | 48.94 | 47.82 | qfq | 1,012,978 | 49,792,390 | -0.53% |
| 2025-03-11 | 48.28 | 49.40 | 48.20 | 49.20 | 48.07 | qfq | 1,017,254 | 49,560,205 | 0.31% |
| 2025-03-10 | 49.80 | 49.80 | 48.60 | 49.05 | 47.92 | qfq | 718,543 | 35,208,039 | -0.57% |
| 2025-03-07 | 49.92 | 50.35 | 48.80 | 49.33 | 48.20 | qfq | 1,399,170 | 69,390,055 | -2.06% |
| 2025-03-06 | 50.48 | 50.90 | 50.20 | 50.37 | 49.21 | qfq | 1,850,517 | 93,426,477 | 0.54% |
| 2025-03-05 | 49.90 | 51.12 | 49.05 | 50.10 | 48.95 | qfq | 1,417,280 | 70,995,306 | 0.34% |
| 2025-03-04 | 47.80 | 50.15 | 47.57 | 49.93 | 48.78 | qfq | 1,608,955 | 79,137,033 | 3.83% |
| 2025-03-03 | 48.25 | 48.92 | 47.51 | 48.09 | 46.99 | qfq | 938,948 | 45,418,364 | -0.12% |
| 2025-02-28 | 49.90 | 50.61 | 48.07 | 48.15 | 47.04 | qfq | 1,689,118 | 82,591,135 | -5.22% |
| 2025-02-27 | 51.38 | 52.02 | 49.52 | 50.80 | 49.63 | qfq | 2,184,475 | 110,839,155 | 0.08% |
| 2025-02-26 | 50.12 | 51.20 | 49.57 | 50.76 | 49.59 | qfq | 1,896,289 | 95,916,930 | 1.32% |
| 2025-02-25 | 49.48 | 50.76 | 49.10 | 50.10 | 48.95 | qfq | 2,091,227 | 104,679,718 | 0.20% |
| 2025-02-24 | 49.90 | 50.84 | 49.46 | 50.00 | 48.85 | qfq | 2,671,043 | 133,885,790 | 1.09% |
| 2025-02-21 | 47.78 | 49.46 | 46.82 | 49.46 | 48.32 | qfq | 2,541,857 | 123,312,806 | 4.50% |
| 2025-02-20 | 47.60 | 47.62 | 46.72 | 47.33 | 46.24 | qfq | 1,046,043 | 49,343,097 | -0.13% |
| 2025-02-19 | 45.50 | 47.42 | 45.29 | 47.39 | 46.30 | qfq | 1,649,592 | 77,373,500 | 4.82% |
| 2025-02-18 | 46.90 | 47.51 | 45.09 | 45.21 | 44.17 | qfq | 1,238,451 | 57,467,842 | -3.60% |
| 2025-02-17 | 46.71 | 47.77 | 46.50 | 46.90 | 45.82 | qfq | 1,398,577 | 65,898,863 | 1.93% |
| 2025-02-14 | 46.50 | 46.87 | 45.79 | 46.01 | 44.95 | qfq | 1,029,243 | 47,549,379 | -1.48% |
| 2025-02-13 | 48.30 | 48.37 | 46.51 | 46.70 | 45.63 | qfq | 1,459,774 | 68,751,118 | -3.11% |
| 2025-02-12 | 47.10 | 48.22 | 46.89 | 48.20 | 47.09 | qfq | 1,297,906 | 61,955,556 | 2.23% |
| 2025-02-11 | 48.38 | 48.39 | 47.08 | 47.15 | 46.07 | qfq | 1,084,474 | 51,395,457 | -1.93% |
| 2025-02-10 | 47.94 | 48.29 | 47.59 | 48.08 | 46.98 | qfq | 1,259,012 | 60,422,360 | 0.29% |
| 2025-02-07 | 48.24 | 48.87 | 47.35 | 47.94 | 46.84 | qfq | 1,828,031 | 88,229,953 | -0.23% |
| 2025-02-06 | 46.60 | 48.18 | 46.30 | 48.05 | 46.95 | qfq | 1,770,161 | 84,595,636 | 3.05% |
| 2025-02-05 | 46.97 | 47.42 | 46.10 | 46.63 | 45.56 | qfq | 878,347 | 41,154,861 | 1.28% |
| 2025-01-27 | 47.16 | 47.59 | 46.04 | 46.04 | 44.98 | qfq | 743,641 | 34,717,933 | -2.37% |
| 2025-01-24 | 46.37 | 47.20 | 46.37 | 47.16 | 46.08 | qfq | 794,499 | 37,250,527 | 1.70% |
| 2025-01-23 | 46.85 | 47.67 | 46.28 | 46.37 | 45.30 | qfq | 879,770 | 41,387,923 | -0.04% |
| 2025-01-22 | 46.60 | 47.32 | 46.10 | 46.39 | 45.32 | qfq | 799,859 | 37,368,652 | -1.32% |
| 2025-01-21 | 46.53 | 47.25 | 46.00 | 47.01 | 45.93 | qfq | 1,071,113 | 49,965,447 | 1.82% |
| 2025-01-20 | 46.50 | 46.69 | 46.01 | 46.17 | 45.11 | qfq | 718,946 | 33,319,653 | -0.30% |
| 2025-01-17 | 45.36 | 46.86 | 45.05 | 46.31 | 45.25 | qfq | 1,247,211 | 57,586,173 | 2.12% |
| 2025-01-16 | 45.99 | 46.66 | 44.98 | 45.35 | 44.31 | qfq | 887,030 | 40,507,566 | -0.83% |
| 2025-01-15 | 45.88 | 46.25 | 45.11 | 45.73 | 44.68 | qfq | 737,095 | 33,666,798 | -0.33% |
| 2025-01-14 | 43.82 | 46.00 | 43.80 | 45.88 | 44.83 | qfq | 1,156,596 | 52,414,523 | 4.70% |
| 2025-01-13 | 42.88 | 44.80 | 42.21 | 43.82 | 42.81 | qfq | 806,932 | 35,099,288 | 0.05% |
| 2025-01-10 | 44.45 | 45.72 | 43.72 | 43.80 | 42.79 | qfq | 841,657 | 37,775,480 | -1.88% |
| 2025-01-09 | 44.50 | 45.59 | 44.50 | 44.64 | 43.61 | qfq | 676,654 | 30,485,838 | -0.49% |
| 2025-01-08 | 44.33 | 45.51 | 42.80 | 44.86 | 43.83 | qfq | 1,200,714 | 53,121,353 | 0.52% |
| 2025-01-07 | 43.34 | 44.80 | 43.06 | 44.63 | 43.60 | qfq | 992,485 | 43,831,052 | 2.98% |
| 2025-01-06 | 43.89 | 44.44 | 42.66 | 43.34 | 42.34 | qfq | 580,167 | 25,282,724 | -1.19% |
| 2025-01-03 | 45.68 | 45.99 | 43.85 | 43.86 | 42.85 | qfq | 1,160,644 | 52,112,005 | -3.98% |
| 2025-01-02 | 47.09 | 47.45 | 45.10 | 45.68 | 44.63 | qfq | 1,319,374 | 60,927,303 | -2.39% |
| 2024-12-31 | 49.50 | 50.10 | 46.80 | 46.80 | 45.72 | qfq | 1,931,692 | 92,938,480 | -6.36% |
| 2024-12-30 | 49.75 | 50.99 | 49.38 | 49.98 | 48.83 | qfq | 1,195,339 | 60,025,256 | -0.64% |
| 2024-12-27 | 52.60 | 52.73 | 50.29 | 50.30 | 49.14 | qfq | 2,106,159 | 108,654,336 | -4.64% |
| 2024-12-26 | 52.15 | 53.28 | 51.20 | 52.75 | 51.54 | qfq | 2,313,556 | 121,589,850 | 1.01% |
| 2024-12-25 | 50.80 | 52.69 | 50.60 | 52.22 | 51.02 | qfq | 2,607,834 | 135,295,767 | 3.06% |
| 2024-12-24 | 50.30 | 50.78 | 48.78 | 50.67 | 49.51 | qfq | 1,577,006 | 78,851,945 | 1.62% |
| 2024-12-23 | 51.21 | 51.34 | 49.50 | 49.86 | 48.71 | qfq | 1,612,669 | 81,151,398 | -2.64% |
| 2024-12-20 | 47.90 | 52.00 | 47.70 | 51.21 | 50.03 | qfq | 2,868,153 | 144,514,874 | 6.53% |
| 2024-12-19 | 46.99 | 48.18 | 46.33 | 48.07 | 46.97 | qfq | 1,102,902 | 52,526,021 | 1.69% |
| 2024-12-18 | 45.88 | 48.26 | 45.60 | 47.27 | 46.18 | qfq | 1,201,149 | 56,640,784 | 2.56% |
| 2024-12-17 | 48.00 | 48.20 | 45.88 | 46.09 | 45.03 | qfq | 1,076,260 | 50,370,658 | -3.88% |
| 2024-12-16 | 49.51 | 49.80 | 47.77 | 47.95 | 46.85 | qfq | 1,068,251 | 52,087,104 | -3.15% |
| 2024-12-13 | 50.00 | 50.80 | 49.39 | 49.51 | 48.37 | qfq | 1,426,487 | 71,134,949 | -1.84% |
| 2024-12-12 | 50.90 | 50.90 | 49.06 | 50.44 | 49.28 | qfq | 1,545,943 | 77,046,970 | 0.58% |
| 2024-12-11 | 48.44 | 50.15 | 48.07 | 50.15 | 49.00 | qfq | 1,743,147 | 86,477,818 | 3.34% |
| 2024-12-10 | 49.29 | 49.90 | 48.36 | 48.53 | 47.42 | qfq | 1,552,756 | 76,368,159 | 1.40% |
| 2024-12-09 | 48.76 | 48.88 | 47.06 | 47.86 | 46.76 | qfq | 1,041,364 | 49,761,546 | -1.75% |
| 2024-12-06 | 47.93 | 49.50 | 46.87 | 48.71 | 47.59 | qfq | 1,284,076 | 61,744,149 | 1.63% |
| 2024-12-05 | 47.05 | 48.89 | 47.05 | 47.93 | 46.83 | qfq | 1,011,840 | 48,768,959 | 0.23% |
| 2024-12-04 | 49.80 | 50.55 | 47.60 | 47.82 | 46.72 | qfq | 1,406,023 | 69,390,857 | -1.97% |
| 2024-12-03 | 50.34 | 50.99 | 48.38 | 48.78 | 47.66 | qfq | 1,508,629 | 74,550,126 | -3.08% |
| 2024-12-02 | 49.70 | 50.50 | 49.51 | 50.33 | 49.17 | qfq | 1,460,178 | 73,112,319 | 1.41% |
| 2024-11-29 | 48.67 | 50.39 | 47.55 | 49.63 | 48.49 | qfq | 1,747,029 | 85,884,841 | 1.95% |
| 2024-11-28 | 48.34 | 50.40 | 48.10 | 48.68 | 47.56 | qfq | 1,595,499 | 78,508,656 | 0.31% |
| 2024-11-27 | 48.54 | 48.56 | 45.81 | 48.53 | 47.42 | qfq | 1,624,438 | 76,490,985 | 0.98% |
| 2024-11-26 | 48.71 | 50.96 | 47.77 | 48.06 | 46.96 | qfq | 1,527,569 | 75,369,224 | 0.73% |
| 2024-11-25 | 49.00 | 49.00 | 46.38 | 47.71 | 46.61 | qfq | 1,393,332 | 65,796,234 | 0.34% |
| 2024-11-22 | 50.99 | 51.25 | 47.51 | 47.55 | 46.46 | qfq | 1,798,441 | 89,106,624 | -6.18% |
| 2024-11-21 | 50.32 | 51.59 | 49.32 | 50.68 | 49.52 | qfq | 1,773,703 | 89,875,160 | 0.66% |
| 2024-11-20 | 49.15 | 50.79 | 48.71 | 50.35 | 49.19 | qfq | 1,735,115 | 86,336,784 | 1.31% |
| 2024-11-19 | 47.52 | 49.95 | 47.31 | 49.70 | 48.56 | qfq | 1,846,838 | 89,805,611 | 4.76% |
| 2024-11-18 | 49.19 | 50.50 | 47.00 | 47.44 | 46.35 | qfq | 1,761,438 | 85,128,048 | -4.16% |
| 2024-11-15 | 52.46 | 53.45 | 49.37 | 49.50 | 48.36 | qfq | 2,586,218 | 132,427,931 | -4.84% |
| 2024-11-14 | 55.79 | 55.79 | 51.80 | 52.02 | 50.82 | qfq | 3,292,070 | 176,719,971 | -7.50% |
| 2024-11-13 | 54.27 | 56.52 | 53.75 | 56.24 | 54.95 | qfq | 3,884,908 | 214,727,593 | 3.61% |
| 2024-11-12 | 60.05 | 60.54 | 53.21 | 54.28 | 53.03 | qfq | 6,458,590 | 363,613,531 | -5.98% |
| 2024-11-11 | 49.57 | 57.73 | 49.57 | 57.73 | 56.40 | qfq | 6,916,478 | 380,621,269 | 20.00% |
| 2024-11-08 | 47.51 | 49.63 | 46.55 | 48.11 | 47.00 | qfq | 3,304,619 | 159,163,156 | 4.11% |
| 2024-11-07 | 45.68 | 46.79 | 45.00 | 46.21 | 45.15 | qfq | 1,381,528 | 63,356,070 | 1.25% |
| 2024-11-06 | 46.00 | 46.32 | 44.85 | 45.64 | 44.59 | qfq | 1,639,087 | 74,689,542 | -0.17% |
| 2024-11-05 | 43.67 | 45.94 | 43.50 | 45.72 | 44.67 | qfq | 1,692,069 | 76,439,132 | 4.69% |
| 2024-11-04 | 42.77 | 43.80 | 42.51 | 43.67 | 42.67 | qfq | 859,370 | 37,275,136 | 2.10% |
| 2024-11-01 | 45.67 | 45.70 | 42.77 | 42.77 | 41.79 | qfq | 1,742,881 | 76,407,773 | -6.62% |
| 2024-10-31 | 43.53 | 46.50 | 42.88 | 45.80 | 44.75 | qfq | 1,969,024 | 88,919,672 | 5.24% |
| 2024-10-30 | 44.56 | 45.46 | 42.69 | 43.52 | 42.52 | qfq | 1,580,246 | 69,323,429 | -3.37% |
| 2024-10-29 | 46.26 | 46.96 | 45.01 | 45.04 | 44.01 | qfq | 1,554,963 | 71,588,097 | -1.42% |
| 2024-10-28 | 45.33 | 45.69 | 44.71 | 45.69 | 44.64 | qfq | 1,020,211 | 46,180,753 | 1.26% |
| 2024-10-25 | 45.02 | 45.79 | 44.25 | 45.12 | 44.08 | qfq | 1,419,429 | 64,052,584 | 0.49% |
| 2024-10-24 | 44.63 | 45.22 | 43.97 | 44.90 | 43.87 | qfq | 1,097,540 | 48,993,026 | 0.58% |
| 2024-10-23 | 45.35 | 46.00 | 44.45 | 44.64 | 43.61 | qfq | 2,047,628 | 92,567,806 | -2.11% |
| 2024-10-22 | 47.28 | 47.31 | 45.31 | 45.60 | 44.55 | qfq | 2,435,601 | 112,483,538 | -3.57% |
| 2024-10-21 | 45.00 | 49.38 | 44.77 | 47.29 | 46.20 | qfq | 4,328,755 | 204,390,386 | 5.63% |
| 2024-10-18 | 40.50 | 46.46 | 40.35 | 44.77 | 43.74 | qfq | 3,069,186 | 134,097,942 | 9.73% |
| 2024-10-17 | 42.00 | 42.35 | 40.60 | 40.80 | 39.86 | qfq | 1,136,529 | 47,004,708 | 0.20% |
| 2024-10-16 | 40.05 | 41.35 | 39.99 | 40.72 | 39.78 | qfq | 1,061,425 | 43,114,373 | -0.92% |
| 2024-10-15 | 40.25 | 43.20 | 40.25 | 41.10 | 40.16 | qfq | 2,320,509 | 97,377,439 | 1.56% |
| 2024-10-14 | 39.90 | 40.73 | 38.60 | 40.47 | 39.54 | qfq | 1,829,866 | 72,962,324 | 2.48% |
| 2024-10-11 | 41.80 | 43.14 | 39.20 | 39.49 | 38.58 | qfq | 1,996,266 | 81,255,758 | -6.95% |
| 2024-10-10 | 46.30 | 46.68 | 41.33 | 42.44 | 41.46 | qfq | 2,927,266 | 126,595,185 | -6.93% |
| 2024-10-09 | 45.20 | 50.16 | 43.26 | 45.60 | 44.55 | qfq | 5,829,520 | 271,541,571 | 0.66% |
| 2024-10-08 | 45.30 | 45.30 | 43.11 | 45.30 | 44.26 | qfq | 3,318,366 | 149,482,566 | 20.00% |
| 2024-09-30 | 33.98 | 37.86 | 33.98 | 37.75 | 36.88 | qfq | 2,259,620 | 81,345,133 | 16.33% |
| 2024-09-27 | 30.98 | 32.49 | 30.98 | 32.45 | 31.70 | qfq | 501,351 | 15,870,219 | 5.84% |
| 2024-09-26 | 29.40 | 30.67 | 29.40 | 30.66 | 29.96 | qfq | 689,345 | 20,857,451 | 3.65% |
| 2024-09-25 | 29.36 | 30.15 | 29.36 | 29.58 | 28.90 | qfq | 657,535 | 19,601,587 | 1.48% |
| 2024-09-24 | 28.18 | 29.15 | 27.95 | 29.15 | 28.48 | qfq | 526,346 | 15,128,753 | 3.92% |
| 2024-09-23 | 27.93 | 28.39 | 27.87 | 28.05 | 27.41 | qfq | 188,633 | 5,307,511 | -0.28% |
| 2024-09-20 | 28.05 | 28.48 | 27.80 | 28.13 | 27.48 | qfq | 201,372 | 5,643,977 | 0.25% |
| 2024-09-19 | 27.84 | 28.54 | 27.71 | 28.06 | 27.42 | qfq | 253,537 | 7,142,207 | 0.79% |
| 2024-09-18 | 27.97 | 28.36 | 27.25 | 27.84 | 27.20 | qfq | 314,484 | 8,719,654 | -1.14% |
| 2024-09-13 | 29.10 | 29.45 | 28.08 | 28.16 | 27.51 | qfq | 329,483 | 9,403,422 | -2.93% |
| 2024-09-12 | 29.67 | 29.85 | 29.01 | 29.01 | 28.34 | qfq | 171,207 | 5,032,529 | -0.92% |
| 2024-09-11 | 29.33 | 29.70 | 29.10 | 29.28 | 28.61 | qfq | 204,601 | 6,012,293 | -1.05% |
| 2024-09-10 | 28.94 | 29.75 | 28.76 | 29.59 | 28.91 | qfq | 271,654 | 7,946,607 | 2.25% |
| 2024-09-09 | 29.29 | 29.87 | 28.69 | 28.94 | 28.28 | qfq | 396,274 | 11,505,312 | -1.33% |
| 2024-09-06 | 30.86 | 31.17 | 29.32 | 29.33 | 28.66 | qfq | 504,331 | 15,110,966 | -4.62% |
| 2024-09-05 | 30.71 | 31.11 | 30.60 | 30.75 | 30.04 | qfq | 267,163 | 8,239,024 | 0.13% |
| 2024-09-04 | 30.96 | 31.52 | 30.71 | 30.71 | 30.00 | qfq | 331,608 | 10,258,274 | -2.01% |
| 2024-09-03 | 31.56 | 31.90 | 31.04 | 31.34 | 30.62 | qfq | 429,198 | 13,502,599 | -0.35% |
| 2024-09-02 | 32.00 | 32.22 | 31.38 | 31.45 | 30.73 | qfq | 421,928 | 13,443,367 | -2.06% |
| 2024-08-30 | 31.38 | 32.57 | 31.38 | 32.11 | 31.37 | qfq | 671,517 | 21,657,175 | 1.68% |
| 2024-08-29 | 30.77 | 31.80 | 30.54 | 31.58 | 30.85 | qfq | 437,435 | 13,771,166 | 1.77% |
| 2024-08-28 | 30.30 | 31.15 | 30.30 | 31.03 | 30.32 | qfq | 362,177 | 11,174,528 | 1.77% |
| 2024-08-27 | 30.72 | 31.17 | 30.21 | 30.49 | 29.79 | qfq | 443,665 | 13,613,255 | -1.07% |
| 2024-08-26 | 30.01 | 30.90 | 30.01 | 30.82 | 30.11 | qfq | 212,733 | 6,513,049 | 1.48% |
| 2024-08-23 | 30.80 | 30.80 | 29.90 | 30.37 | 29.67 | qfq | 364,225 | 11,016,020 | -1.04% |
| 2024-08-22 | 30.80 | 31.32 | 30.62 | 30.69 | 29.98 | qfq | 349,433 | 10,815,677 | -1.13% |
| 2024-08-21 | 30.56 | 31.49 | 30.47 | 31.04 | 30.33 | qfq | 502,273 | 15,651,305 | 1.21% |
| 2024-08-20 | 31.68 | 31.96 | 30.60 | 30.67 | 29.97 | qfq | 544,234 | 16,843,538 | -2.39% |
| 2024-08-19 | 31.66 | 32.21 | 31.31 | 31.42 | 30.70 | qfq | 362,830 | 11,484,114 | -1.50% |
| 2024-08-16 | 31.67 | 32.40 | 31.67 | 31.90 | 31.17 | qfq | 463,656 | 14,889,680 | 0.22% |
| 2024-08-15 | 31.35 | 32.44 | 31.18 | 31.83 | 31.10 | qfq | 506,556 | 16,162,085 | 1.40% |
| 2024-08-14 | 31.64 | 31.84 | 31.35 | 31.39 | 30.67 | qfq | 261,678 | 8,260,346 | -0.51% |
| 2024-08-13 | 31.36 | 31.73 | 31.12 | 31.55 | 30.83 | qfq | 272,462 | 8,565,867 | 0.67% |
| 2024-08-12 | 32.15 | 32.15 | 31.25 | 31.34 | 30.62 | qfq | 330,632 | 10,441,573 | -1.63% |
| 2024-08-09 | 31.99 | 32.76 | 31.86 | 31.86 | 31.13 | qfq | 425,102 | 13,739,665 | 0.31% |
| 2024-08-08 | 32.08 | 32.50 | 31.21 | 31.76 | 31.03 | qfq | 516,862 | 16,404,233 | -1.27% |
| 2024-08-07 | 31.95 | 32.70 | 31.94 | 32.17 | 31.43 | qfq | 473,657 | 15,308,726 | -0.03% |
| 2024-08-06 | 32.49 | 32.90 | 31.81 | 32.18 | 31.44 | qfq | 575,847 | 18,479,028 | 0.56% |
| 2024-08-05 | 33.28 | 33.63 | 32.00 | 32.00 | 31.26 | qfq | 776,653 | 25,425,764 | -4.42% |
| 2024-08-02 | 34.62 | 35.00 | 33.41 | 33.48 | 32.71 | qfq | 709,381 | 24,212,652 | -4.48% |
| 2024-08-01 | 35.00 | 35.55 | 34.42 | 35.05 | 34.24 | qfq | 879,742 | 30,768,789 | 0.69% |
| 2024-07-31 | 33.18 | 34.85 | 33.05 | 34.81 | 34.01 | qfq | 858,377 | 29,462,632 | 4.32% |
| 2024-07-30 | 32.60 | 33.66 | 32.39 | 33.37 | 32.60 | qfq | 621,697 | 20,625,250 | 1.89% |
| 2024-07-29 | 33.68 | 33.96 | 32.75 | 32.75 | 32.00 | qfq | 543,457 | 17,994,364 | -2.70% |
| 2024-07-26 | 33.22 | 34.06 | 33.02 | 33.66 | 32.89 | qfq | 601,542 | 20,159,015 | 0.78% |
| 2024-07-25 | 33.75 | 34.16 | 32.60 | 33.40 | 32.63 | qfq | 902,192 | 30,014,862 | -2.05% |
| 2024-07-24 | 34.88 | 35.69 | 33.82 | 34.10 | 33.32 | qfq | 997,028 | 34,612,883 | -2.85% |
| 2024-07-23 | 37.35 | 37.35 | 35.00 | 35.10 | 34.29 | qfq | 1,265,842 | 45,667,214 | -6.02% |
| 2024-07-22 | 37.69 | 38.19 | 37.18 | 37.35 | 36.49 | qfq | 1,308,732 | 49,249,670 | -0.45% |
| 2024-07-19 | 35.00 | 37.99 | 34.98 | 37.52 | 36.66 | qfq | 2,442,047 | 90,743,473 | 5.75% |
| 2024-07-18 | 34.93 | 35.65 | 34.18 | 35.48 | 34.66 | qfq | 852,856 | 29,763,072 | 0.25% |
| 2024-07-17 | 36.85 | 36.95 | 35.37 | 35.39 | 34.58 | qfq | 818,296 | 29,530,083 | -3.99% |
| 2024-07-16 | 35.53 | 36.88 | 35.50 | 36.86 | 36.01 | qfq | 834,251 | 30,397,761 | 3.02% |
| 2024-07-15 | 36.09 | 36.83 | 35.63 | 35.78 | 34.96 | qfq | 577,120 | 20,817,677 | -1.05% |
| 2024-07-12 | 36.58 | 36.58 | 35.68 | 36.16 | 35.33 | qfq | 806,787 | 29,113,852 | -1.18% |
| 2024-07-11 | 36.77 | 37.33 | 36.20 | 36.59 | 35.75 | qfq | 1,123,278 | 41,247,780 | 1.27% |
| 2024-07-10 | 35.50 | 36.36 | 35.23 | 36.13 | 35.30 | qfq | 959,801 | 34,548,662 | 1.20% |
| 2024-07-09 | 33.55 | 35.92 | 33.55 | 35.70 | 34.88 | qfq | 1,322,667 | 46,395,716 | 5.68% |
| 2024-07-08 | 33.81 | 34.86 | 33.51 | 33.78 | 33.00 | qfq | 661,510 | 22,696,856 | -0.76% |
| 2024-07-05 | 33.31 | 34.36 | 33.15 | 34.04 | 33.26 | qfq | 665,151 | 22,453,756 | 1.13% |
| 2024-07-04 | 35.44 | 35.44 | 33.61 | 33.66 | 32.89 | qfq | 940,408 | 32,348,983 | -5.05% |
| 2024-07-03 | 35.06 | 35.97 | 34.40 | 35.45 | 34.64 | qfq | 757,592 | 26,685,994 | 1.40% |
| 2024-07-02 | 35.50 | 35.67 | 34.60 | 34.96 | 34.16 | qfq | 612,636 | 21,467,885 | -1.80% |
| 2024-07-01 | 35.86 | 36.39 | 34.50 | 35.60 | 34.78 | qfq | 1,024,312 | 36,093,697 | -1.82% |
| 2024-06-28 | 35.66 | 36.80 | 35.36 | 36.26 | 35.43 | qfq | 1,125,556 | 40,897,418 | 1.91% |
| 2024-06-27 | 36.79 | 36.79 | 35.58 | 35.58 | 34.76 | qfq | 1,003,844 | 36,263,887 | -3.29% |
| 2024-06-26 | 35.49 | 36.89 | 34.94 | 36.79 | 35.94 | qfq | 1,409,114 | 50,678,617 | 4.52% |
| 2024-06-25 | 37.00 | 37.00 | 34.80 | 35.20 | 34.39 | qfq | 1,636,043 | 58,230,833 | -6.08% |
| 2024-06-24 | 39.92 | 40.34 | 37.34 | 37.48 | 36.03 | qfq | 2,292,330 | 88,677,328 | -7.37% |
| 2024-06-21 | 38.85 | 40.84 | 38.18 | 40.46 | 38.90 | qfq | 2,479,366 | 97,555,690 | 0.92% |
| 2024-06-20 | 38.46 | 42.03 | 38.22 | 40.09 | 38.54 | qfq | 4,153,351 | 169,725,037 | 3.38% |
| 2024-06-19 | 39.17 | 39.74 | 37.96 | 38.78 | 37.28 | qfq | 2,086,071 | 80,490,822 | -2.39% |
| 2024-06-18 | 39.46 | 39.73 | 38.53 | 39.73 | 38.20 | qfq | 2,455,687 | 96,158,039 | -0.30% |
| 2024-06-17 | 36.80 | 39.86 | 36.76 | 39.85 | 38.31 | qfq | 3,246,597 | 124,525,321 | 7.33% |
| 2024-06-14 | 38.44 | 38.47 | 36.81 | 37.13 | 35.70 | qfq | 3,269,344 | 122,027,219 | -5.57% |
| 2024-06-13 | 34.49 | 41.70 | 34.40 | 39.32 | 37.80 | qfq | 4,722,201 | 182,938,328 | 13.09% |
| 2024-06-12 | 34.48 | 35.10 | 34.01 | 34.77 | 33.43 | qfq | 954,757 | 33,173,564 | 0.93% |
| 2024-06-11 | 32.69 | 34.53 | 31.90 | 34.45 | 33.12 | qfq | 1,177,585 | 39,809,370 | 6.00% |
| 2024-06-07 | 32.00 | 33.10 | 31.99 | 32.50 | 31.24 | qfq | 609,640 | 19,793,621 | 1.59% |
| 2024-06-06 | 33.24 | 34.44 | 31.88 | 31.99 | 30.75 | qfq | 1,029,209 | 33,988,028 | -3.76% |
| 2024-06-05 | 33.68 | 34.40 | 33.08 | 33.24 | 31.96 | qfq | 761,419 | 25,780,336 | -2.03% |
| 2024-06-04 | 34.50 | 34.80 | 33.40 | 33.93 | 32.62 | qfq | 897,849 | 30,325,172 | -2.56% |
| 2024-06-03 | 35.03 | 35.60 | 34.36 | 34.82 | 33.48 | qfq | 1,213,700 | 42,581,291 | -0.43% |
| 2024-05-31 | 35.48 | 35.83 | 34.83 | 34.97 | 33.62 | qfq | 1,583,524 | 55,809,088 | -1.88% |
| 2024-05-30 | 34.39 | 35.66 | 33.71 | 35.64 | 34.26 | qfq | 2,059,151 | 72,214,685 | 3.45% |
| 2024-05-29 | 33.13 | 34.75 | 33.06 | 34.45 | 33.12 | qfq | 1,428,073 | 49,045,838 | 2.87% |
| 2024-05-28 | 33.00 | 34.65 | 33.00 | 33.49 | 32.20 | qfq | 1,152,889 | 39,156,951 | 0.15% |
| 2024-05-27 | 32.98 | 33.47 | 31.84 | 33.44 | 32.15 | qfq | 532,781 | 17,367,563 | 2.86% |
| 2024-05-24 | 32.91 | 33.25 | 32.45 | 32.51 | 31.25 | qfq | 409,818 | 13,415,181 | -1.22% |
| 2024-05-23 | 33.36 | 33.50 | 32.74 | 32.91 | 31.64 | qfq | 417,489 | 13,811,603 | -1.88% |
| 2024-05-22 | 33.12 | 33.82 | 32.97 | 33.54 | 32.24 | qfq | 358,205 | 11,927,075 | 1.18% |
| 2024-05-21 | 33.55 | 33.86 | 32.94 | 33.15 | 31.87 | qfq | 336,465 | 11,183,640 | -1.66% |
| 2024-05-20 | 32.85 | 34.00 | 32.85 | 33.71 | 32.41 | qfq | 640,658 | 21,540,276 | 1.90% |
| 2024-05-17 | 32.21 | 33.08 | 31.65 | 33.08 | 31.80 | qfq | 557,078 | 18,194,726 | 3.28% |
| 2024-05-16 | 32.15 | 32.71 | 31.90 | 32.03 | 30.79 | qfq | 399,767 | 12,892,484 | 0.50% |
| 2024-05-15 | 31.95 | 32.68 | 31.50 | 31.87 | 30.64 | qfq | 402,502 | 12,944,339 | -1.73% |
| 2024-05-14 | 32.29 | 32.65 | 31.90 | 32.43 | 31.18 | qfq | 433,388 | 13,984,212 | 2.05% |
| 2024-05-13 | 32.20 | 32.37 | 31.56 | 31.78 | 30.55 | qfq | 470,443 | 14,989,287 | -2.60% |
| 2024-05-10 | 33.66 | 33.67 | 32.58 | 32.63 | 31.37 | qfq | 431,358 | 14,162,134 | -2.80% |
| 2024-05-09 | 32.69 | 33.70 | 32.68 | 33.57 | 32.27 | qfq | 486,095 | 16,262,096 | 1.85% |
| 2024-05-08 | 33.70 | 34.00 | 32.85 | 32.96 | 31.69 | qfq | 575,558 | 19,062,561 | -1.76% |
| 2024-05-07 | 33.42 | 33.82 | 33.20 | 33.55 | 32.25 | qfq | 432,893 | 14,497,996 | -0.03% |
| 2024-05-06 | 33.87 | 33.87 | 32.79 | 33.56 | 32.26 | qfq | 797,394 | 26,584,146 | 2.16% |
| 2024-04-30 | 32.72 | 33.42 | 32.34 | 32.85 | 31.58 | qfq | 630,181 | 20,647,674 | -0.64% |
| 2024-04-29 | 32.19 | 33.32 | 32.19 | 33.06 | 31.78 | qfq | 1,087,868 | 35,926,432 | 1.57% |
| 2024-04-26 | 31.99 | 32.97 | 31.25 | 32.55 | 31.29 | qfq | 1,127,723 | 36,427,819 | 5.82% |
| 2024-04-25 | 30.07 | 30.78 | 30.07 | 30.76 | 29.57 | qfq | 480,319 | 14,673,812 | 1.72% |
| 2024-04-24 | 29.36 | 30.25 | 29.36 | 30.24 | 29.07 | qfq | 502,159 | 15,033,121 | 3.00% |
| 2024-04-23 | 29.20 | 29.63 | 29.01 | 29.36 | 28.23 | qfq | 411,326 | 12,081,150 | 0.93% |
| 2024-04-22 | 28.32 | 29.34 | 27.54 | 29.09 | 27.97 | qfq | 515,585 | 14,771,391 | -0.34% |
| 2024-04-19 | 29.18 | 29.59 | 28.62 | 29.19 | 28.06 | qfq | 331,349 | 9,603,329 | -0.88% |
| 2024-04-18 | 29.09 | 29.75 | 28.49 | 29.45 | 28.31 | qfq | 541,470 | 15,883,243 | 1.55% |
| 2024-04-17 | 27.97 | 29.36 | 27.97 | 29.00 | 27.88 | qfq | 787,278 | 22,697,886 | 4.13% |
| 2024-04-16 | 29.40 | 29.40 | 27.50 | 27.85 | 26.77 | qfq | 923,693 | 26,009,833 | -3.50% |
| 2024-04-15 | 30.54 | 31.18 | 28.30 | 28.86 | 27.75 | qfq | 658,718 | 19,371,821 | -6.45% |
| 2024-04-12 | 31.53 | 31.90 | 30.64 | 30.85 | 29.66 | qfq | 346,327 | 10,792,031 | -1.78% |
| 2024-04-11 | 31.03 | 32.00 | 30.79 | 31.41 | 30.20 | qfq | 327,781 | 10,362,284 | 0.67% |
| 2024-04-10 | 31.60 | 32.03 | 30.90 | 31.20 | 30.00 | qfq | 345,783 | 10,869,541 | -2.23% |
| 2024-04-09 | 31.32 | 32.21 | 31.32 | 31.91 | 30.68 | qfq | 289,096 | 9,183,808 | 0.69% |
| 2024-04-08 | 32.44 | 32.46 | 31.50 | 31.69 | 30.47 | qfq | 484,619 | 15,469,375 | -3.27% |
| 2024-04-03 | 33.00 | 33.57 | 32.35 | 32.76 | 31.49 | qfq | 335,495 | 11,014,385 | -1.77% |
| 2024-04-02 | 33.47 | 33.79 | 33.00 | 33.35 | 32.06 | qfq | 293,946 | 9,799,984 | -0.71% |
| 2024-04-01 | 33.09 | 33.86 | 32.99 | 33.59 | 32.29 | qfq | 425,865 | 14,264,444 | 1.21% |
| 2024-03-29 | 33.18 | 33.31 | 32.22 | 33.19 | 31.91 | qfq | 428,858 | 14,092,890 | 1.90% |
| 2024-03-28 | 32.38 | 33.24 | 31.78 | 32.57 | 31.31 | qfq | 597,350 | 19,397,365 | 0.59% |
| 2024-03-27 | 32.79 | 33.48 | 32.38 | 32.38 | 31.13 | qfq | 468,145 | 15,467,031 | -1.85% |
| 2024-03-26 | 32.95 | 33.75 | 32.44 | 32.99 | 31.72 | qfq | 624,149 | 20,681,584 | -0.60% |
| 2024-03-25 | 34.35 | 34.85 | 33.13 | 33.19 | 31.91 | qfq | 596,214 | 20,188,058 | -4.21% |
| 2024-03-22 | 35.16 | 35.86 | 34.44 | 34.65 | 33.31 | qfq | 528,857 | 18,513,403 | -2.31% |
| 2024-03-21 | 35.44 | 35.77 | 34.86 | 35.47 | 34.10 | qfq | 539,493 | 19,126,213 | 0.77% |
| 2024-03-20 | 34.60 | 35.53 | 34.60 | 35.20 | 33.84 | qfq | 447,060 | 15,705,032 | 0.92% |
| 2024-03-19 | 34.96 | 35.30 | 34.55 | 34.88 | 33.53 | qfq | 538,417 | 18,831,629 | -0.29% |
| 2024-03-18 | 33.90 | 34.99 | 33.42 | 34.98 | 33.63 | qfq | 810,403 | 27,954,799 | 4.98% |
| 2024-03-15 | 32.35 | 33.34 | 32.35 | 33.32 | 32.03 | qfq | 417,285 | 13,755,744 | 1.12% |
| 2024-03-14 | 33.65 | 33.84 | 32.46 | 32.95 | 31.68 | qfq | 539,639 | 17,843,699 | -2.31% |
| 2024-03-13 | 33.68 | 34.38 | 33.47 | 33.73 | 32.43 | qfq | 600,599 | 20,414,255 | 0.15% |
| 2024-03-12 | 32.75 | 33.85 | 32.75 | 33.68 | 32.38 | qfq | 608,240 | 20,345,139 | 2.56% |
| 2024-03-11 | 32.18 | 32.98 | 32.08 | 32.84 | 31.57 | qfq | 532,364 | 17,385,862 | 2.11% |
| 2024-03-08 | 31.78 | 32.42 | 31.11 | 32.16 | 30.92 | qfq | 533,721 | 17,041,199 | 2.75% |
| 2024-03-07 | 32.22 | 32.69 | 31.21 | 31.30 | 30.09 | qfq | 560,853 | 17,848,643 | -3.19% |
| 2024-03-06 | 31.68 | 32.80 | 31.20 | 32.33 | 31.08 | qfq | 553,540 | 17,770,572 | 1.03% |
| 2024-03-05 | 32.39 | 33.19 | 31.87 | 32.00 | 30.76 | qfq | 945,923 | 30,924,519 | -1.42% |
| 2024-03-04 | 32.51 | 33.16 | 31.92 | 32.46 | 31.21 | qfq | 720,567 | 23,443,296 | -0.95% |
| 2024-03-01 | 31.40 | 32.88 | 31.40 | 32.77 | 31.50 | qfq | 1,319,582 | 42,691,330 | 4.36% |
| 2024-02-29 | 30.00 | 31.73 | 29.55 | 31.40 | 30.19 | qfq | 1,081,591 | 33,555,991 | 6.08% |
| 2024-02-28 | 34.00 | 34.44 | 29.60 | 29.60 | 28.46 | qfq | 1,990,770 | 64,768,068 | -8.81% |
| 2024-02-27 | 30.90 | 32.60 | 30.90 | 32.46 | 31.21 | qfq | 772,825 | 24,553,491 | 3.38% |
| 2024-02-26 | 30.61 | 31.93 | 30.60 | 31.40 | 30.19 | qfq | 698,948 | 21,883,501 | 2.58% |
| 2024-02-23 | 29.66 | 30.79 | 29.52 | 30.61 | 29.43 | qfq | 652,376 | 19,736,484 | 3.34% |
| 2024-02-22 | 28.97 | 29.86 | 28.45 | 29.62 | 28.48 | qfq | 461,280 | 13,611,943 | 1.82% |
| 2024-02-21 | 27.82 | 29.75 | 27.82 | 29.09 | 27.97 | qfq | 651,660 | 18,976,601 | 1.11% |
| 2024-02-20 | 29.43 | 29.43 | 27.68 | 28.77 | 27.66 | qfq | 457,198 | 12,935,242 | 0.45% |
| 2024-02-19 | 27.50 | 29.47 | 27.50 | 28.64 | 27.53 | qfq | 816,542 | 23,393,620 | 4.91% |
| 2024-02-08 | 23.53 | 28.00 | 23.32 | 27.30 | 26.25 | qfq | 1,158,941 | 29,624,057 | 13.70% |
| 2024-02-07 | 24.90 | 25.38 | 23.30 | 24.01 | 23.08 | qfq | 821,100 | 20,096,666 | -3.19% |
| 2024-02-06 | 23.20 | 25.27 | 21.55 | 24.80 | 23.84 | qfq | 882,555 | 20,487,898 | 4.86% |
| 2024-02-05 | 26.71 | 26.71 | 23.35 | 23.65 | 22.74 | qfq | 1,083,884 | 26,725,397 | -14.06% |
| 2024-02-02 | 29.15 | 31.22 | 26.62 | 27.52 | 26.46 | qfq | 581,161 | 16,267,412 | -6.11% |
| 2024-02-01 | 29.75 | 30.19 | 28.79 | 29.31 | 28.18 | qfq | 424,805 | 12,522,390 | -2.40% |
| 2024-01-31 | 31.58 | 31.89 | 29.83 | 30.03 | 28.87 | qfq | 433,768 | 13,302,718 | -5.63% |
| 2024-01-30 | 32.85 | 33.15 | 31.78 | 31.82 | 30.59 | qfq | 367,429 | 11,935,155 | -3.87% |
| 2024-01-29 | 34.17 | 34.70 | 33.05 | 33.10 | 31.82 | qfq | 411,300 | 13,822,213 | -3.53% |
| 2024-01-26 | 35.04 | 35.31 | 34.20 | 34.31 | 32.99 | qfq | 336,624 | 11,650,504 | -2.17% |
| 2024-01-25 | 33.65 | 35.20 | 33.05 | 35.07 | 33.72 | qfq | 468,305 | 16,127,030 | 4.84% |
| 2024-01-24 | 34.19 | 34.20 | 32.11 | 33.45 | 32.16 | qfq | 530,866 | 17,589,754 | -1.21% |
| 2024-01-23 | 34.00 | 34.11 | 33.03 | 33.86 | 32.55 | qfq | 442,444 | 14,867,239 | -0.41% |
| 2024-01-22 | 36.40 | 36.56 | 33.56 | 34.00 | 32.69 | qfq | 395,336 | 13,868,854 | -6.67% |
| 2024-01-19 | 37.54 | 37.54 | 36.30 | 36.43 | 35.02 | qfq | 209,461 | 7,705,549 | -2.10% |
| 2024-01-18 | 37.36 | 37.70 | 35.81 | 37.21 | 35.77 | qfq | 500,314 | 18,281,479 | -0.37% |
| 2024-01-17 | 38.23 | 38.65 | 37.31 | 37.35 | 35.91 | qfq | 274,812 | 10,387,087 | -2.71% |
| 2024-01-16 | 38.63 | 38.98 | 37.91 | 38.39 | 36.91 | qfq | 275,336 | 10,541,987 | -0.60% |
| 2024-01-15 | 37.90 | 39.32 | 37.90 | 38.62 | 37.13 | qfq | 232,139 | 8,983,660 | 0.21% |
| 2024-01-12 | 38.95 | 39.17 | 38.37 | 38.54 | 37.05 | qfq | 265,127 | 10,265,216 | -1.05% |
| 2024-01-11 | 37.89 | 39.05 | 37.88 | 38.95 | 37.45 | qfq | 317,215 | 12,238,749 | 1.96% |
| 2024-01-10 | 38.43 | 38.78 | 37.53 | 38.20 | 36.72 | qfq | 279,047 | 10,640,928 | -0.55% |
| 2024-01-09 | 38.79 | 39.30 | 38.13 | 38.41 | 36.93 | qfq | 305,173 | 11,806,827 | 0.00% |
| 2024-01-08 | 40.05 | 40.05 | 38.35 | 38.41 | 36.93 | qfq | 485,035 | 18,900,222 | -4.50% |
| 2024-01-05 | 40.87 | 41.48 | 40.02 | 40.22 | 38.67 | qfq | 343,049 | 13,961,996 | -1.49% |
| 2024-01-04 | 40.98 | 41.29 | 40.76 | 40.83 | 39.25 | qfq | 203,285 | 8,322,678 | -1.50% |
| 2024-01-03 | 41.52 | 41.93 | 40.97 | 41.45 | 39.85 | qfq | 462,873 | 19,148,331 | -0.38% |
| 2024-01-02 | 41.84 | 42.19 | 41.30 | 41.61 | 40.00 | qfq | 367,570 | 15,316,737 | -0.55% |
| 2023-12-29 | 40.60 | 42.01 | 40.45 | 41.84 | 40.22 | qfq | 368,657 | 15,324,586 | 2.67% |
| 2023-12-28 | 39.23 | 41.00 | 39.02 | 40.75 | 39.18 | qfq | 272,190 | 10,975,587 | 3.27% |
| 2023-12-27 | 39.13 | 39.90 | 38.88 | 39.46 | 37.94 | qfq | 235,917 | 9,294,521 | 0.87% |
| 2023-12-26 | 39.70 | 39.70 | 38.91 | 39.12 | 37.61 | qfq | 294,399 | 11,538,227 | -2.54% |
| 2023-12-25 | 40.25 | 40.92 | 39.77 | 40.14 | 38.59 | qfq | 268,569 | 10,787,038 | -0.69% |
| 2023-12-22 | 40.67 | 41.09 | 40.19 | 40.42 | 38.86 | qfq | 317,841 | 12,913,120 | -0.83% |
| 2023-12-21 | 41.00 | 41.45 | 40.06 | 40.76 | 39.19 | qfq | 324,696 | 13,207,096 | -0.80% |
| 2023-12-20 | 41.40 | 41.84 | 41.02 | 41.09 | 39.50 | qfq | 237,775 | 9,837,351 | -0.75% |
| 2023-12-19 | 40.86 | 41.50 | 40.46 | 41.40 | 39.80 | qfq | 288,503 | 11,857,613 | 1.37% |
| 2023-12-18 | 41.30 | 41.60 | 40.61 | 40.84 | 39.26 | qfq | 345,092 | 14,161,432 | -1.26% |
| 2023-12-15 | 41.85 | 42.20 | 41.28 | 41.36 | 39.76 | qfq | 339,759 | 14,117,352 | -1.17% |
| 2023-12-14 | 42.00 | 42.59 | 41.77 | 41.85 | 40.23 | qfq | 386,232 | 16,302,619 | -0.36% |
| 2023-12-13 | 42.37 | 42.37 | 41.57 | 42.00 | 40.38 | qfq | 401,312 | 16,841,568 | -0.87% |
| 2023-12-12 | 41.60 | 42.75 | 41.60 | 42.37 | 40.73 | qfq | 374,628 | 15,897,937 | 0.12% |
| 2023-12-11 | 41.30 | 42.45 | 40.94 | 42.32 | 40.69 | qfq | 553,582 | 23,043,257 | 1.76% |
| 2023-12-08 | 41.24 | 42.30 | 41.24 | 41.59 | 39.98 | qfq | 352,517 | 14,739,541 | 0.63% |
| 2023-12-07 | 41.15 | 42.09 | 41.10 | 41.33 | 39.73 | qfq | 278,458 | 11,517,548 | -0.48% |
| 2023-12-06 | 41.16 | 42.06 | 41.15 | 41.53 | 39.93 | qfq | 376,881 | 15,704,526 | 0.05% |
| 2023-12-05 | 42.86 | 42.86 | 41.45 | 41.51 | 39.91 | qfq | 566,514 | 23,704,563 | -3.71% |
| 2023-12-04 | 43.50 | 43.52 | 42.70 | 43.11 | 41.45 | qfq | 318,007 | 13,739,115 | -0.35% |
| 2023-12-01 | 43.28 | 43.49 | 42.79 | 43.26 | 41.59 | qfq | 328,845 | 14,174,887 | -0.05% |
| 2023-11-30 | 44.26 | 44.29 | 42.80 | 43.28 | 41.61 | qfq | 416,567 | 18,029,801 | -2.10% |
| 2023-11-29 | 44.18 | 45.37 | 44.18 | 44.21 | 42.50 | qfq | 496,061 | 22,195,316 | -0.07% |
| 2023-11-28 | 43.82 | 44.85 | 43.77 | 44.24 | 42.53 | qfq | 495,384 | 21,975,738 | 0.75% |
| 2023-11-27 | 42.67 | 44.15 | 42.67 | 43.91 | 42.21 | qfq | 553,692 | 24,184,449 | 2.19% |
| 2023-11-24 | 44.08 | 44.46 | 42.82 | 42.97 | 41.31 | qfq | 380,197 | 16,418,615 | -2.50% |
| 2023-11-23 | 43.12 | 44.15 | 43.09 | 44.07 | 42.37 | qfq | 347,106 | 15,165,536 | 2.25% |
| 2023-11-22 | 44.00 | 44.63 | 43.10 | 43.10 | 41.44 | qfq | 485,738 | 21,202,243 | -2.44% |
| 2023-11-21 | 44.90 | 45.04 | 44.09 | 44.18 | 42.47 | qfq | 531,021 | 23,586,290 | -1.80% |
| 2023-11-20 | 45.01 | 45.24 | 44.65 | 44.99 | 43.25 | qfq | 441,978 | 19,852,622 | 0.07% |
| 2023-11-17 | 44.63 | 45.30 | 44.40 | 44.96 | 43.22 | qfq | 432,520 | 19,375,275 | 0.60% |
| 2023-11-16 | 45.70 | 45.70 | 44.52 | 44.69 | 42.96 | qfq | 399,102 | 17,966,536 | -1.02% |
| 2023-11-15 | 45.85 | 45.88 | 44.92 | 45.15 | 43.41 | qfq | 393,897 | 17,816,861 | 0.02% |
| 2023-11-14 | 44.54 | 45.65 | 44.46 | 45.14 | 43.40 | qfq | 605,624 | 27,361,096 | 1.05% |
| 2023-11-13 | 43.80 | 44.72 | 43.80 | 44.67 | 42.95 | qfq | 550,152 | 24,430,685 | 1.99% |
| 2023-11-10 | 43.69 | 44.66 | 43.55 | 43.80 | 42.11 | qfq | 452,562 | 19,976,553 | -0.02% |
| 2023-11-09 | 44.31 | 44.80 | 43.63 | 43.81 | 42.12 | qfq | 516,712 | 22,746,185 | -1.22% |
| 2023-11-08 | 44.70 | 44.73 | 43.87 | 44.35 | 42.64 | qfq | 551,615 | 24,469,347 | -0.49% |
| 2023-11-07 | 44.41 | 44.83 | 44.31 | 44.57 | 42.85 | qfq | 553,569 | 24,676,035 | -0.13% |
| 2023-11-06 | 44.38 | 44.95 | 44.20 | 44.63 | 42.91 | qfq | 717,204 | 32,011,049 | 0.97% |
| 2023-11-03 | 43.19 | 44.23 | 42.82 | 44.20 | 42.49 | qfq | 806,805 | 35,341,338 | 3.66% |
| 2023-11-02 | 43.50 | 43.50 | 42.63 | 42.64 | 40.99 | qfq | 462,139 | 19,880,201 | -1.09% |
| 2023-11-01 | 43.24 | 43.80 | 43.01 | 43.11 | 41.45 | qfq | 423,284 | 18,378,247 | -0.39% |
| 2023-10-31 | 43.25 | 43.82 | 42.70 | 43.28 | 41.61 | qfq | 525,844 | 22,682,946 | -0.05% |
| 2023-10-30 | 41.76 | 43.39 | 41.20 | 43.30 | 41.63 | qfq | 747,151 | 32,060,713 | 3.59% |
| 2023-10-27 | 40.64 | 41.91 | 40.03 | 41.80 | 40.19 | qfq | 574,695 | 23,652,028 | 2.45% |
| 2023-10-26 | 40.38 | 40.88 | 39.90 | 40.80 | 39.22 | qfq | 291,380 | 11,774,661 | 0.72% |
| 2023-10-25 | 41.02 | 41.18 | 39.90 | 40.51 | 38.95 | qfq | 466,534 | 18,897,952 | -0.59% |
| 2023-10-24 | 39.04 | 40.79 | 38.18 | 40.75 | 39.18 | qfq | 577,802 | 22,925,586 | 4.01% |
| 2023-10-23 | 40.35 | 40.55 | 38.61 | 39.18 | 37.67 | qfq | 441,554 | 17,366,818 | -3.00% |
| 2023-10-20 | 42.01 | 42.67 | 40.20 | 40.39 | 38.83 | qfq | 614,185 | 25,359,968 | -4.22% |
| 2023-10-19 | 40.61 | 43.31 | 40.51 | 42.17 | 40.54 | qfq | 954,769 | 40,662,465 | 3.11% |
| 2023-10-18 | 41.63 | 42.22 | 40.90 | 40.90 | 39.32 | qfq | 267,626 | 11,045,597 | -2.62% |
| 2023-10-17 | 42.01 | 42.24 | 41.52 | 42.00 | 40.38 | qfq | 328,956 | 13,790,613 | -0.10% |
| 2023-10-16 | 43.77 | 43.77 | 41.66 | 42.04 | 40.42 | qfq | 497,092 | 20,985,503 | -2.91% |
| 2023-10-13 | 42.11 | 43.53 | 42.11 | 43.30 | 41.63 | qfq | 536,014 | 23,159,357 | 1.03% |
| 2023-10-12 | 43.23 | 43.23 | 42.38 | 42.86 | 41.20 | qfq | 499,044 | 21,349,042 | 0.14% |
| 2023-10-11 | 41.69 | 43.13 | 41.54 | 42.80 | 41.15 | qfq | 650,855 | 27,718,405 | 2.88% |
| 2023-10-10 | 41.18 | 42.12 | 41.18 | 41.60 | 39.99 | qfq | 420,277 | 17,525,823 | 1.34% |
| 2023-10-09 | 41.54 | 41.72 | 40.62 | 41.05 | 39.46 | qfq | 283,827 | 11,720,909 | -0.82% |
| 2023-09-28 | 40.98 | 41.69 | 40.12 | 41.39 | 39.79 | qfq | 330,678 | 13,606,390 | 2.05% |
| 2023-09-27 | 40.90 | 41.36 | 40.30 | 40.56 | 38.99 | qfq | 264,420 | 10,796,999 | -0.83% |
| 2023-09-26 | 41.32 | 41.41 | 40.55 | 40.90 | 39.32 | qfq | 203,858 | 8,344,541 | -1.09% |
| 2023-09-25 | 41.48 | 41.67 | 40.53 | 41.35 | 39.75 | qfq | 326,460 | 13,375,289 | 0.10% |
| 2023-09-22 | 40.16 | 41.38 | 39.60 | 41.31 | 39.71 | qfq | 268,438 | 10,938,431 | 2.81% |
| 2023-09-21 | 40.28 | 40.70 | 40.03 | 40.18 | 38.63 | qfq | 169,114 | 6,811,837 | -0.05% |
| 2023-09-20 | 40.60 | 41.43 | 40.20 | 40.20 | 38.65 | qfq | 216,189 | 8,800,093 | -1.81% |
| 2023-09-19 | 41.53 | 41.53 | 40.40 | 40.94 | 39.36 | qfq | 327,507 | 13,395,503 | -1.42% |
| 2023-09-18 | 41.82 | 41.84 | 41.12 | 41.53 | 39.93 | qfq | 315,518 | 13,070,474 | -0.69% |
| 2023-09-15 | 41.48 | 42.68 | 40.83 | 41.82 | 40.21 | qfq | 469,778 | 19,649,745 | 1.88% |
| 2023-09-14 | 41.69 | 41.76 | 40.70 | 41.05 | 39.46 | qfq | 307,636 | 12,652,679 | -1.54% |
| 2023-09-13 | 42.05 | 42.44 | 41.29 | 41.69 | 40.08 | qfq | 343,355 | 14,306,523 | -1.26% |
| 2023-09-12 | 42.43 | 42.68 | 41.93 | 42.22 | 40.59 | qfq | 292,335 | 12,340,841 | -0.49% |
| 2023-09-11 | 42.66 | 42.96 | 42.20 | 42.43 | 40.79 | qfq | 410,069 | 17,475,271 | -0.40% |
| 2023-09-08 | 41.94 | 43.00 | 41.94 | 42.60 | 40.95 | qfq | 451,588 | 19,250,049 | 1.07% |
| 2023-09-07 | 43.40 | 43.40 | 42.12 | 42.15 | 40.52 | qfq | 692,137 | 29,494,852 | -3.06% |
| 2023-09-06 | 41.61 | 43.63 | 41.21 | 43.48 | 41.80 | qfq | 1,160,582 | 49,846,241 | 4.59% |
| 2023-09-05 | 41.92 | 42.65 | 41.42 | 41.57 | 39.96 | qfq | 651,437 | 27,334,161 | 0.34% |
| 2023-09-04 | 41.88 | 41.97 | 40.72 | 41.43 | 39.83 | qfq | 410,723 | 16,877,650 | -0.12% |
| 2023-09-01 | 42.03 | 42.47 | 41.10 | 41.48 | 39.88 | qfq | 463,702 | 19,275,776 | -1.92% |
| 2023-08-31 | 41.16 | 42.58 | 41.00 | 42.29 | 40.66 | qfq | 928,506 | 39,007,443 | 1.83% |
| 2023-08-30 | 39.84 | 41.74 | 39.84 | 41.53 | 39.93 | qfq | 862,101 | 35,516,351 | 4.32% |
| 2023-08-29 | 37.43 | 39.98 | 37.29 | 39.81 | 38.27 | qfq | 617,529 | 24,213,139 | 6.24% |
| 2023-08-28 | 39.50 | 39.93 | 37.42 | 37.47 | 36.02 | qfq | 463,308 | 18,022,430 | 1.00% |
| 2023-08-25 | 38.40 | 38.79 | 36.83 | 37.10 | 35.67 | qfq | 394,401 | 14,820,228 | -3.76% |
| 2023-08-24 | 38.88 | 39.03 | 38.01 | 38.55 | 37.06 | qfq | 212,365 | 8,195,169 | 0.34% |
| 2023-08-23 | 39.49 | 39.49 | 38.33 | 38.42 | 36.94 | qfq | 232,599 | 8,988,062 | -2.71% |
| 2023-08-22 | 39.19 | 39.99 | 38.11 | 39.49 | 37.97 | qfq | 483,329 | 18,816,207 | 0.36% |
| 2023-08-21 | 39.66 | 40.18 | 39.00 | 39.35 | 37.83 | qfq | 225,882 | 8,931,132 | -1.08% |
| 2023-08-18 | 40.06 | 40.45 | 39.78 | 39.78 | 38.24 | qfq | 220,633 | 8,867,029 | -0.20% |
| 2023-08-17 | 39.05 | 39.95 | 38.90 | 39.86 | 38.32 | qfq | 325,660 | 12,863,430 | 1.32% |
| 2023-08-16 | 39.67 | 40.23 | 39.32 | 39.34 | 37.82 | qfq | 308,588 | 12,262,778 | -1.40% |
| 2023-08-15 | 40.57 | 40.57 | 39.42 | 39.90 | 38.36 | qfq | 224,205 | 8,924,595 | -0.75% |
| 2023-08-14 | 40.41 | 40.66 | 39.66 | 40.20 | 38.65 | qfq | 391,472 | 15,660,708 | -1.28% |
| 2023-08-11 | 41.18 | 41.52 | 40.68 | 40.72 | 39.15 | qfq | 302,240 | 12,415,848 | -1.90% |
| 2023-08-10 | 41.69 | 41.74 | 41.28 | 41.51 | 39.91 | qfq | 177,473 | 7,362,899 | 0.14% |
| 2023-08-09 | 41.76 | 41.78 | 41.35 | 41.45 | 39.85 | qfq | 234,979 | 9,755,193 | -1.03% |
| 2023-08-08 | 42.00 | 42.38 | 41.60 | 41.88 | 40.26 | qfq | 224,289 | 9,404,253 | -0.59% |
| 2023-08-07 | 43.38 | 43.38 | 42.12 | 42.13 | 40.50 | qfq | 382,602 | 16,337,310 | -2.07% |
| 2023-08-04 | 42.82 | 43.40 | 42.60 | 43.02 | 41.36 | qfq | 193,714 | 8,335,948 | 0.07% |
| 2023-08-03 | 43.14 | 43.39 | 42.81 | 42.99 | 41.33 | qfq | 275,618 | 11,851,003 | -0.56% |
| 2023-08-02 | 43.34 | 43.47 | 43.04 | 43.23 | 41.56 | qfq | 233,009 | 10,071,753 | -0.23% |
| 2023-08-01 | 43.60 | 43.68 | 43.10 | 43.33 | 41.66 | qfq | 293,371 | 12,700,408 | -0.12% |
| 2023-07-31 | 43.49 | 43.89 | 43.15 | 43.38 | 41.70 | qfq | 342,178 | 14,875,908 | 0.25% |
| 2023-07-28 | 43.28 | 43.65 | 42.68 | 43.27 | 41.60 | qfq | 277,051 | 11,929,392 | 0.58% |
| 2023-07-27 | 44.22 | 44.22 | 42.89 | 43.02 | 41.36 | qfq | 588,234 | 25,583,305 | -2.47% |
| 2023-07-26 | 45.12 | 45.12 | 44.02 | 44.11 | 42.41 | qfq | 296,673 | 13,155,253 | -1.54% |
| 2023-07-25 | 43.78 | 45.14 | 43.41 | 44.80 | 43.07 | qfq | 471,522 | 21,027,231 | 2.35% |
| 2023-07-24 | 44.70 | 44.70 | 43.10 | 43.77 | 42.08 | qfq | 268,498 | 11,742,467 | 0.18% |
| 2023-07-21 | 44.38 | 44.70 | 43.68 | 43.69 | 42.00 | qfq | 384,068 | 16,893,560 | -1.22% |
| 2023-07-20 | 46.17 | 46.17 | 44.11 | 44.23 | 42.52 | qfq | 781,761 | 34,936,788 | -3.53% |
| 2023-07-19 | 45.91 | 46.71 | 45.56 | 45.85 | 44.08 | qfq | 441,968 | 20,327,078 | -0.22% |
| 2023-07-18 | 47.16 | 47.90 | 45.88 | 45.95 | 44.18 | qfq | 838,555 | 39,296,421 | -2.09% |
| 2023-07-17 | 46.83 | 47.03 | 46.19 | 46.93 | 45.12 | qfq | 325,828 | 15,200,630 | -0.11% |