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
超卓航科688237.SH
最近收盘价53.502026-07-15
最近交易日2026-07-15
成交量（股）3,118,392
成交额（元）168,130,955
日线记录721
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-15 | 52.61 | 54.85 | 52.61 | 53.50 | 53.50 | qfq | 3,118,392 | 168,130,955 | 0.94% |
| 2026-07-14 | 52.02 | 53.99 | 51.51 | 53.00 | 53.00 | qfq | 3,113,445 | 164,219,986 | 1.94% |
| 2026-07-13 | 53.35 | 53.99 | 51.70 | 51.99 | 51.99 | qfq | 3,367,265 | 176,463,510 | -2.49% |
| 2026-07-10 | 52.21 | 54.68 | 52.21 | 53.32 | 53.32 | qfq | 2,934,805 | 157,208,497 | 1.72% |
| 2026-07-09 | 52.12 | 53.39 | 50.88 | 52.42 | 52.42 | qfq | 3,160,019 | 164,682,432 | 0.00% |
| 2026-07-08 | 52.48 | 53.33 | 51.88 | 52.42 | 52.42 | qfq | 2,123,469 | 111,592,250 | -0.13% |
| 2026-07-07 | 52.42 | 53.50 | 52.21 | 52.49 | 52.49 | qfq | 2,143,422 | 112,740,240 | -0.96% |
| 2026-07-06 | 54.02 | 54.50 | 52.78 | 53.00 | 52.66 | qfq | 2,387,542 | 127,185,449 | -2.45% |
| 2026-07-03 | 52.69 | 54.54 | 52.35 | 54.33 | 53.99 | qfq | 2,908,186 | 156,055,590 | 3.11% |
| 2026-07-02 | 54.02 | 55.50 | 52.45 | 52.69 | 52.36 | qfq | 4,189,773 | 224,142,279 | -1.70% |
| 2026-07-01 | 53.33 | 54.15 | 52.90 | 53.60 | 53.26 | qfq | 2,075,704 | 111,329,876 | 0.34% |
| 2026-06-30 | 54.96 | 55.21 | 52.95 | 53.42 | 53.08 | qfq | 2,347,784 | 125,653,064 | -0.85% |
| 2026-06-29 | 53.20 | 54.17 | 52.30 | 53.88 | 53.54 | qfq | 3,083,902 | 164,370,609 | -0.24% |
| 2026-06-26 | 52.89 | 55.33 | 52.52 | 54.01 | 53.67 | qfq | 2,812,519 | 151,563,265 | 0.47% |
| 2026-06-25 | 54.10 | 55.39 | 53.37 | 53.76 | 53.42 | qfq | 2,579,563 | 139,206,863 | -0.74% |
| 2026-06-24 | 58.79 | 58.79 | 53.68 | 54.16 | 53.82 | qfq | 5,735,302 | 315,898,462 | -7.02% |
| 2026-06-23 | 55.30 | 60.62 | 52.04 | 58.25 | 57.88 | qfq | 7,657,431 | 439,476,380 | 4.00% |
| 2026-06-22 | 57.50 | 58.24 | 54.80 | 56.01 | 55.66 | qfq | 4,647,544 | 259,105,038 | -1.91% |
| 2026-06-18 | 57.10 | 58.35 | 55.25 | 57.10 | 56.74 | qfq | 3,286,029 | 187,192,395 | -0.75% |
| 2026-06-17 | 58.49 | 59.95 | 57.08 | 57.53 | 57.17 | qfq | 3,931,496 | 229,881,345 | -1.67% |
| 2026-06-16 | 52.54 | 59.25 | 52.26 | 58.51 | 58.14 | qfq | 4,765,755 | 270,415,162 | 11.41% |
| 2026-06-15 | 50.85 | 52.61 | 49.00 | 52.52 | 52.19 | qfq | 2,439,427 | 125,790,796 | 2.26% |
| 2026-06-12 | 46.66 | 53.00 | 46.66 | 51.36 | 51.04 | qfq | 3,080,246 | 156,356,503 | 9.77% |
| 2026-06-11 | 46.32 | 46.88 | 45.29 | 46.79 | 46.49 | qfq | 975,155 | 45,180,364 | 1.06% |
| 2026-06-10 | 46.10 | 46.46 | 45.10 | 46.30 | 46.01 | qfq | 773,445 | 35,393,452 | 0.06% |
| 2026-06-09 | 47.00 | 47.45 | 45.91 | 46.27 | 45.98 | qfq | 1,120,305 | 51,958,461 | -0.77% |
| 2026-06-08 | 47.24 | 47.27 | 45.17 | 46.63 | 46.34 | qfq | 1,072,642 | 49,559,877 | -1.29% |
| 2026-06-05 | 46.78 | 47.67 | 46.08 | 47.24 | 46.94 | qfq | 1,042,792 | 49,012,800 | -0.04% |
| 2026-06-04 | 47.40 | 47.82 | 46.01 | 47.26 | 46.96 | qfq | 766,034 | 35,896,268 | 0.00% |
| 2026-06-03 | 47.50 | 48.21 | 46.88 | 47.26 | 46.96 | qfq | 855,788 | 40,648,786 | -1.38% |
| 2026-06-02 | 47.43 | 48.48 | 46.91 | 47.92 | 47.62 | qfq | 628,504 | 29,868,097 | -0.79% |
| 2026-06-01 | 48.50 | 48.55 | 46.88 | 48.30 | 47.99 | qfq | 1,061,702 | 50,422,427 | 0.39% |
| 2026-05-29 | 48.12 | 48.73 | 46.90 | 48.11 | 47.81 | qfq | 1,118,659 | 53,135,749 | -0.33% |
| 2026-05-28 | 47.41 | 48.69 | 46.97 | 48.27 | 47.96 | qfq | 865,802 | 41,505,972 | 0.98% |
| 2026-05-27 | 48.80 | 48.96 | 46.91 | 47.80 | 47.50 | qfq | 1,175,066 | 55,817,172 | -2.05% |
| 2026-05-26 | 48.42 | 49.20 | 47.00 | 48.80 | 48.49 | qfq | 1,491,551 | 71,791,146 | 0.45% |
| 2026-05-25 | 52.70 | 52.70 | 48.58 | 48.58 | 48.27 | qfq | 2,065,518 | 102,566,485 | -6.16% |
| 2026-05-22 | 50.82 | 52.58 | 50.12 | 51.77 | 51.44 | qfq | 1,625,509 | 83,948,996 | 1.87% |
| 2026-05-21 | 51.72 | 53.30 | 49.76 | 50.82 | 50.50 | qfq | 1,528,356 | 78,715,834 | -2.48% |
| 2026-05-20 | 50.59 | 52.90 | 50.55 | 52.11 | 51.78 | qfq | 1,280,953 | 66,343,060 | 1.32% |
| 2026-05-19 | 51.76 | 51.90 | 50.00 | 51.43 | 51.10 | qfq | 1,094,869 | 55,575,528 | 0.31% |
| 2026-05-18 | 51.99 | 51.99 | 50.50 | 51.27 | 50.95 | qfq | 1,058,835 | 53,919,614 | -0.45% |
| 2026-05-15 | 52.20 | 54.10 | 51.50 | 51.50 | 51.17 | qfq | 1,483,695 | 78,327,409 | -2.31% |
| 2026-05-14 | 52.07 | 53.03 | 50.28 | 52.72 | 52.39 | qfq | 1,581,360 | 81,741,975 | 1.33% |
| 2026-05-13 | 52.25 | 52.84 | 50.50 | 52.03 | 51.70 | qfq | 1,675,584 | 86,177,523 | 0.04% |
| 2026-05-12 | 53.86 | 53.86 | 51.58 | 52.01 | 51.68 | qfq | 1,813,494 | 94,658,667 | -3.43% |
| 2026-05-11 | 55.50 | 56.19 | 53.75 | 53.86 | 53.52 | qfq | 1,713,293 | 93,750,192 | -3.29% |
| 2026-05-08 | 56.65 | 56.65 | 54.80 | 55.69 | 55.34 | qfq | 1,359,311 | 75,330,145 | -0.77% |
| 2026-05-07 | 55.58 | 56.97 | 53.50 | 56.12 | 55.77 | qfq | 2,444,090 | 135,116,975 | 1.03% |
| 2026-05-06 | 56.33 | 57.60 | 54.93 | 55.55 | 55.20 | qfq | 1,700,410 | 94,975,911 | -1.38% |
| 2026-04-30 | 55.55 | 56.40 | 54.88 | 56.33 | 55.97 | qfq | 1,113,983 | 62,244,921 | 1.51% |
| 2026-04-29 | 55.03 | 56.30 | 54.30 | 55.49 | 55.14 | qfq | 1,319,587 | 72,934,596 | 1.26% |
| 2026-04-28 | 55.90 | 55.96 | 54.34 | 54.80 | 54.45 | qfq | 885,258 | 48,676,555 | -1.58% |
| 2026-04-27 | 55.34 | 55.90 | 54.19 | 55.68 | 55.33 | qfq | 884,967 | 48,904,733 | 1.46% |
| 2026-04-24 | 54.04 | 55.96 | 54.04 | 54.88 | 54.53 | qfq | 1,302,424 | 71,923,178 | 0.92% |
| 2026-04-23 | 55.58 | 55.88 | 53.86 | 54.38 | 54.04 | qfq | 778,800 | 42,492,993 | -1.89% |
| 2026-04-22 | 54.73 | 55.77 | 54.24 | 55.43 | 55.08 | qfq | 942,922 | 52,055,992 | 0.80% |
| 2026-04-21 | 54.82 | 55.40 | 53.00 | 54.99 | 54.64 | qfq | 1,085,832 | 59,190,513 | 0.22% |
| 2026-04-20 | 57.28 | 57.54 | 54.50 | 54.87 | 54.52 | qfq | 2,080,695 | 115,528,528 | -4.19% |
| 2026-04-17 | 57.81 | 57.81 | 56.33 | 57.27 | 56.91 | qfq | 1,432,162 | 81,651,031 | -0.28% |
| 2026-04-16 | 56.14 | 58.25 | 54.83 | 57.43 | 57.07 | qfq | 2,267,048 | 130,037,312 | 3.33% |
| 2026-04-15 | 55.08 | 56.96 | 53.98 | 55.58 | 55.23 | qfq | 1,883,869 | 105,146,493 | 2.24% |
| 2026-04-14 | 54.55 | 54.56 | 53.18 | 54.36 | 54.02 | qfq | 1,075,477 | 58,088,669 | 1.65% |
| 2026-04-13 | 53.35 | 53.51 | 52.20 | 53.48 | 53.14 | qfq | 767,625 | 40,650,137 | 0.77% |
| 2026-04-10 | 53.30 | 53.45 | 52.53 | 53.07 | 52.73 | qfq | 685,811 | 36,378,718 | 0.53% |
| 2026-04-09 | 52.30 | 53.14 | 51.62 | 52.79 | 52.46 | qfq | 809,308 | 42,381,899 | 0.27% |
| 2026-04-08 | 52.00 | 53.20 | 51.89 | 52.65 | 52.32 | qfq | 1,420,090 | 74,510,751 | 2.53% |
| 2026-04-07 | 49.81 | 51.84 | 49.77 | 51.35 | 51.03 | qfq | 994,124 | 50,759,057 | 3.09% |
| 2026-04-03 | 52.00 | 52.45 | 49.80 | 49.81 | 49.49 | qfq | 829,732 | 41,982,734 | -4.32% |
| 2026-04-02 | 53.84 | 53.84 | 51.40 | 52.06 | 51.73 | qfq | 1,298,660 | 67,940,138 | -1.36% |
| 2026-04-01 | 50.39 | 52.83 | 50.39 | 52.78 | 52.45 | qfq | 1,501,181 | 77,911,102 | 4.72% |
| 2026-03-31 | 50.26 | 50.94 | 49.24 | 50.40 | 50.08 | qfq | 1,240,059 | 62,096,253 | 0.74% |
| 2026-03-30 | 50.00 | 51.01 | 49.55 | 50.03 | 49.71 | qfq | 1,008,884 | 50,731,500 | -0.32% |
| 2026-03-27 | 49.60 | 50.29 | 49.40 | 50.19 | 49.87 | qfq | 608,061 | 30,370,282 | 0.14% |
| 2026-03-26 | 49.00 | 50.98 | 49.00 | 50.12 | 49.80 | qfq | 989,303 | 49,690,782 | 0.82% |
| 2026-03-25 | 50.05 | 50.23 | 48.86 | 49.71 | 49.40 | qfq | 1,132,595 | 56,131,256 | 1.70% |
| 2026-03-24 | 47.95 | 49.00 | 45.65 | 48.88 | 48.57 | qfq | 1,215,398 | 57,519,825 | 4.00% |
| 2026-03-23 | 48.71 | 48.71 | 46.00 | 47.00 | 46.70 | qfq | 1,798,202 | 85,067,415 | -3.49% |
| 2026-03-20 | 49.87 | 49.90 | 48.06 | 48.70 | 48.39 | qfq | 1,002,582 | 48,893,458 | -1.52% |
| 2026-03-19 | 50.88 | 51.07 | 48.82 | 49.45 | 49.14 | qfq | 1,085,808 | 54,021,290 | -2.43% |
| 2026-03-18 | 49.65 | 50.95 | 49.45 | 50.68 | 50.36 | qfq | 926,172 | 46,405,509 | 2.36% |
| 2026-03-17 | 49.71 | 50.60 | 49.01 | 49.51 | 49.20 | qfq | 1,040,030 | 51,877,797 | 0.12% |
| 2026-03-16 | 48.61 | 49.45 | 48.00 | 49.45 | 49.14 | qfq | 911,065 | 44,329,826 | 2.13% |
| 2026-03-13 | 49.52 | 49.78 | 48.30 | 48.42 | 48.11 | qfq | 904,047 | 44,143,486 | -1.77% |
| 2026-03-12 | 49.15 | 49.80 | 48.01 | 49.29 | 48.98 | qfq | 1,084,061 | 52,797,943 | -0.32% |
| 2026-03-11 | 49.88 | 50.55 | 49.17 | 49.45 | 49.14 | qfq | 966,804 | 48,076,871 | 0.12% |
| 2026-03-10 | 47.83 | 49.50 | 47.70 | 49.39 | 49.08 | qfq | 1,297,333 | 63,339,949 | 3.48% |
| 2026-03-09 | 47.06 | 47.99 | 46.03 | 47.73 | 47.43 | qfq | 1,516,450 | 71,053,227 | 0.04% |
| 2026-03-06 | 47.61 | 48.10 | 47.00 | 47.71 | 47.41 | qfq | 1,092,701 | 51,933,271 | 0.29% |
| 2026-03-05 | 48.00 | 48.99 | 46.93 | 47.57 | 47.27 | qfq | 1,037,544 | 49,681,749 | 0.02% |
| 2026-03-04 | 47.44 | 48.28 | 46.90 | 47.56 | 47.26 | qfq | 1,041,996 | 49,601,246 | -0.44% |
| 2026-03-03 | 48.52 | 49.42 | 47.30 | 47.77 | 47.47 | qfq | 1,460,239 | 70,257,698 | -2.35% |
| 2026-03-02 | 50.50 | 50.80 | 48.62 | 48.92 | 48.61 | qfq | 1,616,517 | 80,041,091 | -2.37% |
| 2026-02-27 | 50.21 | 50.56 | 49.72 | 50.11 | 49.79 | qfq | 945,578 | 47,366,734 | -0.22% |
| 2026-02-26 | 49.20 | 50.60 | 48.80 | 50.22 | 49.90 | qfq | 1,448,331 | 71,923,054 | 2.39% |
| 2026-02-25 | 49.67 | 49.98 | 48.92 | 49.05 | 48.74 | qfq | 823,909 | 40,755,970 | -1.17% |
| 2026-02-24 | 49.20 | 49.97 | 48.62 | 49.63 | 49.32 | qfq | 1,293,857 | 63,906,244 | 1.91% |
| 2026-02-13 | 48.69 | 49.13 | 48.06 | 48.70 | 48.39 | qfq | 503,414 | 24,524,193 | 0.02% |
| 2026-02-12 | 48.84 | 48.85 | 47.99 | 48.69 | 48.38 | qfq | 673,326 | 32,650,702 | 0.60% |
| 2026-02-11 | 49.10 | 49.10 | 47.97 | 48.40 | 48.09 | qfq | 668,453 | 32,333,846 | -1.18% |
| 2026-02-10 | 48.79 | 49.82 | 48.51 | 48.98 | 48.67 | qfq | 905,301 | 44,384,703 | -1.75% |
| 2026-02-09 | 48.91 | 50.50 | 48.55 | 49.85 | 49.53 | qfq | 1,346,181 | 66,609,336 | 1.96% |
| 2026-02-06 | 48.14 | 49.34 | 47.37 | 48.89 | 48.58 | qfq | 1,251,853 | 60,899,248 | 2.69% |
| 2026-02-05 | 47.63 | 48.15 | 47.16 | 47.61 | 47.31 | qfq | 574,973 | 27,481,063 | 0.21% |
| 2026-02-04 | 46.96 | 47.82 | 46.70 | 47.51 | 47.21 | qfq | 673,840 | 31,874,207 | 0.30% |
| 2026-02-03 | 46.87 | 47.40 | 46.35 | 47.37 | 47.07 | qfq | 1,021,698 | 47,969,395 | 1.07% |
| 2026-02-02 | 47.00 | 47.87 | 46.02 | 46.87 | 46.57 | qfq | 1,491,412 | 69,802,477 | -0.32% |
| 2026-01-30 | 47.50 | 48.38 | 46.62 | 47.02 | 46.72 | qfq | 1,985,892 | 93,895,263 | 0.51% |
| 2026-01-29 | 50.08 | 50.10 | 46.54 | 46.78 | 46.48 | qfq | 3,035,044 | 145,370,132 | -6.72% |
| 2026-01-28 | 50.16 | 51.16 | 49.50 | 50.15 | 49.83 | qfq | 1,032,399 | 51,802,434 | -0.99% |
| 2026-01-27 | 51.55 | 52.06 | 49.79 | 50.65 | 50.33 | qfq | 1,441,784 | 73,163,828 | -3.10% |
| 2026-01-26 | 55.29 | 55.29 | 51.70 | 52.27 | 51.94 | qfq | 2,146,959 | 113,741,021 | -5.33% |
| 2026-01-23 | 51.97 | 55.50 | 51.38 | 55.21 | 54.86 | qfq | 2,710,753 | 146,338,063 | 6.85% |
| 2026-01-22 | 50.98 | 51.91 | 50.88 | 51.67 | 51.34 | qfq | 1,237,121 | 63,621,151 | 0.56% |
| 2026-01-21 | 52.00 | 52.20 | 51.12 | 51.38 | 51.06 | qfq | 775,246 | 39,863,313 | -1.72% |
| 2026-01-20 | 52.69 | 53.32 | 51.20 | 52.28 | 51.95 | qfq | 1,422,665 | 74,159,099 | -0.46% |
| 2026-01-19 | 52.92 | 53.37 | 52.30 | 52.52 | 52.19 | qfq | 1,388,806 | 73,392,438 | -0.76% |
| 2026-01-16 | 54.00 | 54.35 | 52.05 | 52.92 | 52.59 | qfq | 1,902,503 | 100,747,051 | -1.89% |
| 2026-01-15 | 53.21 | 54.19 | 52.95 | 53.94 | 53.60 | qfq | 1,639,969 | 87,874,237 | 0.37% |
| 2026-01-14 | 53.44 | 55.15 | 52.80 | 53.74 | 53.40 | qfq | 2,726,331 | 147,236,196 | -0.43% |
| 2026-01-13 | 54.01 | 55.25 | 52.20 | 53.97 | 53.63 | qfq | 3,523,442 | 189,223,118 | 0.04% |
| 2026-01-12 | 54.16 | 54.79 | 53.33 | 53.95 | 53.61 | qfq | 3,575,567 | 192,716,331 | -0.88% |
| 2026-01-09 | 56.61 | 56.61 | 53.07 | 54.43 | 54.09 | qfq | 3,893,731 | 211,070,369 | -2.19% |
| 2026-01-08 | 50.06 | 56.58 | 49.60 | 55.65 | 55.30 | qfq | 5,449,350 | 295,300,961 | 11.17% |
| 2026-01-07 | 49.51 | 50.61 | 49.15 | 50.06 | 49.74 | qfq | 1,592,089 | 79,750,910 | 0.81% |
| 2026-01-06 | 48.93 | 49.90 | 48.84 | 49.66 | 49.35 | qfq | 1,068,725 | 52,762,370 | 1.49% |
| 2026-01-05 | 48.98 | 49.70 | 48.43 | 48.93 | 48.62 | qfq | 1,634,433 | 80,299,424 | 0.37% |
| 2025-12-31 | 47.40 | 48.77 | 47.03 | 48.75 | 48.44 | qfq | 1,655,769 | 79,616,238 | 3.02% |
| 2025-12-30 | 47.03 | 48.50 | 46.78 | 47.32 | 47.02 | qfq | 1,133,364 | 54,073,499 | 0.04% |
| 2025-12-29 | 47.85 | 47.87 | 47.01 | 47.30 | 47.00 | qfq | 842,614 | 39,889,126 | -0.69% |
| 2025-12-26 | 48.20 | 48.53 | 47.31 | 47.63 | 47.33 | qfq | 816,961 | 39,024,450 | -0.87% |
| 2025-12-25 | 47.89 | 48.45 | 47.72 | 48.05 | 47.75 | qfq | 1,000,061 | 47,987,022 | 0.33% |
| 2025-12-24 | 47.74 | 48.45 | 47.27 | 47.89 | 47.59 | qfq | 678,208 | 32,576,449 | 0.31% |
| 2025-12-23 | 48.50 | 48.96 | 47.63 | 47.74 | 47.44 | qfq | 1,197,352 | 57,705,287 | -2.01% |
| 2025-12-22 | 48.64 | 49.12 | 48.22 | 48.72 | 48.41 | qfq | 693,103 | 33,612,619 | -0.04% |
| 2025-12-19 | 48.35 | 49.58 | 48.35 | 48.74 | 48.43 | qfq | 645,352 | 31,465,758 | 0.16% |
| 2025-12-18 | 48.57 | 49.97 | 48.05 | 48.66 | 48.35 | qfq | 1,081,094 | 53,173,887 | 0.08% |
| 2025-12-17 | 48.61 | 48.72 | 47.47 | 48.62 | 48.31 | qfq | 1,412,945 | 67,876,245 | 0.02% |
| 2025-12-16 | 49.71 | 49.95 | 47.65 | 48.61 | 48.30 | qfq | 1,530,578 | 73,822,251 | -1.84% |
| 2025-12-15 | 49.98 | 49.98 | 48.70 | 49.52 | 49.21 | qfq | 1,924,550 | 95,233,900 | 1.31% |
| 2025-12-12 | 48.06 | 49.49 | 48.06 | 48.88 | 48.57 | qfq | 1,450,686 | 71,137,062 | 0.99% |
| 2025-12-11 | 49.65 | 49.71 | 48.31 | 48.40 | 48.09 | qfq | 1,113,112 | 54,610,078 | -1.37% |
| 2025-12-10 | 48.80 | 49.28 | 48.01 | 49.07 | 48.76 | qfq | 1,223,219 | 59,806,171 | 1.18% |
| 2025-12-09 | 50.00 | 50.00 | 48.01 | 48.50 | 48.19 | qfq | 1,516,550 | 74,287,910 | -1.68% |
| 2025-12-08 | 51.04 | 51.26 | 48.70 | 49.33 | 49.02 | qfq | 3,013,679 | 149,232,979 | -2.89% |
| 2025-12-05 | 49.35 | 53.22 | 48.61 | 50.80 | 50.48 | qfq | 3,182,749 | 162,760,031 | 3.78% |
| 2025-12-04 | 47.76 | 49.60 | 45.71 | 48.95 | 48.64 | qfq | 2,782,888 | 132,615,653 | 5.16% |
| 2025-12-03 | 45.97 | 48.29 | 45.00 | 46.55 | 46.26 | qfq | 3,644,640 | 169,979,418 | 1.20% |
| 2025-12-02 | 49.20 | 49.20 | 45.31 | 46.00 | 45.71 | qfq | 4,699,625 | 219,261,042 | -7.72% |
| 2025-12-01 | 56.60 | 57.00 | 49.30 | 49.85 | 49.53 | qfq | 5,523,254 | 291,589,751 | -3.11% |
| 2025-11-21 | 53.25 | 53.88 | 50.00 | 51.45 | 51.12 | qfq | 2,678,724 | 138,134,885 | -3.11% |
| 2025-11-20 | 53.03 | 53.45 | 52.51 | 53.10 | 52.76 | qfq | 891,355 | 47,204,798 | 0.13% |
| 2025-11-19 | 52.82 | 53.33 | 52.34 | 53.03 | 52.69 | qfq | 944,954 | 49,959,632 | -0.19% |
| 2025-11-18 | 53.79 | 53.79 | 52.80 | 53.13 | 52.79 | qfq | 777,613 | 41,288,196 | -1.23% |
| 2025-11-17 | 53.35 | 54.78 | 52.55 | 53.79 | 53.45 | qfq | 1,612,610 | 86,459,848 | 1.88% |
| 2025-11-14 | 53.90 | 54.17 | 52.80 | 52.80 | 52.47 | qfq | 838,329 | 44,684,820 | -2.13% |
| 2025-11-13 | 54.79 | 54.81 | 53.41 | 53.95 | 53.61 | qfq | 718,045 | 38,698,006 | -1.55% |
| 2025-11-12 | 53.53 | 55.50 | 53.02 | 54.80 | 54.45 | qfq | 1,368,200 | 74,696,688 | 3.03% |
| 2025-11-11 | 53.03 | 53.76 | 52.92 | 53.19 | 52.85 | qfq | 785,406 | 41,871,572 | -0.39% |
| 2025-11-10 | 54.66 | 54.70 | 52.90 | 53.40 | 53.06 | qfq | 1,639,448 | 87,474,605 | -2.38% |
| 2025-11-07 | 54.08 | 56.76 | 53.68 | 54.70 | 54.35 | qfq | 2,944,497 | 160,885,876 | 1.17% |
| 2025-11-06 | 54.07 | 54.65 | 53.63 | 54.07 | 53.73 | qfq | 1,098,693 | 59,489,073 | 0.00% |
| 2025-11-05 | 53.80 | 54.80 | 53.21 | 54.07 | 53.73 | qfq | 1,504,176 | 81,061,458 | -0.28% |
| 2025-11-04 | 55.50 | 55.66 | 53.44 | 54.22 | 53.88 | qfq | 1,738,650 | 94,517,537 | -2.13% |
| 2025-11-03 | 56.54 | 56.54 | 54.51 | 55.40 | 55.05 | qfq | 1,913,777 | 105,693,568 | -1.60% |
| 2025-10-31 | 57.98 | 59.49 | 55.79 | 56.30 | 55.94 | qfq | 2,653,556 | 152,669,623 | -2.90% |
| 2025-10-30 | 59.88 | 59.88 | 57.48 | 57.98 | 57.61 | qfq | 1,523,200 | 88,510,111 | -1.65% |
| 2025-10-29 | 60.10 | 60.11 | 58.25 | 58.95 | 58.58 | qfq | 2,218,355 | 130,700,693 | -1.91% |
| 2025-10-28 | 59.20 | 61.36 | 58.81 | 60.10 | 59.72 | qfq | 3,122,513 | 187,738,998 | 1.52% |
| 2025-10-27 | 59.78 | 62.48 | 57.00 | 59.20 | 58.83 | qfq | 4,033,769 | 238,974,789 | 2.42% |
| 2025-10-24 | 57.30 | 58.37 | 55.65 | 57.80 | 57.43 | qfq | 2,954,689 | 168,255,333 | 1.94% |
| 2025-10-23 | 53.91 | 56.98 | 53.68 | 56.70 | 56.34 | qfq | 2,408,968 | 133,376,487 | 4.98% |
| 2025-10-22 | 53.55 | 54.33 | 52.16 | 54.01 | 53.67 | qfq | 1,105,029 | 59,310,099 | 0.92% |
| 2025-10-21 | 55.53 | 55.53 | 52.69 | 53.52 | 53.18 | qfq | 2,926,902 | 156,310,326 | -3.65% |
| 2025-10-20 | 53.50 | 55.55 | 52.45 | 55.55 | 55.20 | qfq | 2,924,374 | 158,410,016 | 4.97% |
| 2025-10-17 | 53.46 | 53.46 | 51.00 | 52.92 | 52.59 | qfq | 1,849,482 | 96,482,398 | 0.28% |
| 2025-10-16 | 52.52 | 53.48 | 51.81 | 52.77 | 52.44 | qfq | 797,318 | 41,898,604 | 0.57% |
| 2025-10-15 | 52.53 | 52.95 | 50.91 | 52.47 | 52.14 | qfq | 992,545 | 51,567,182 | 1.35% |
| 2025-10-14 | 54.25 | 54.51 | 51.76 | 51.77 | 51.44 | qfq | 1,494,358 | 79,107,596 | -4.29% |
| 2025-10-13 | 54.15 | 54.78 | 52.82 | 54.09 | 53.75 | qfq | 1,551,376 | 83,349,334 | -1.24% |
| 2025-10-10 | 55.91 | 56.44 | 53.88 | 54.77 | 54.42 | qfq | 1,354,094 | 74,644,220 | -1.93% |
| 2025-10-09 | 56.51 | 57.00 | 54.57 | 55.85 | 55.50 | qfq | 1,519,509 | 84,873,297 | -1.50% |
| 2025-09-30 | 54.66 | 57.28 | 54.12 | 56.70 | 56.34 | qfq | 1,844,058 | 103,426,912 | 3.75% |
| 2025-09-29 | 55.05 | 55.06 | 53.20 | 54.65 | 54.30 | qfq | 1,446,751 | 78,507,405 | 0.77% |
| 2025-09-26 | 56.05 | 56.96 | 54.10 | 54.23 | 53.89 | qfq | 1,782,306 | 97,944,829 | -4.37% |
| 2025-09-25 | 57.18 | 57.18 | 55.34 | 56.71 | 56.35 | qfq | 1,873,523 | 105,377,881 | -0.25% |
| 2025-09-24 | 58.00 | 58.98 | 56.20 | 56.85 | 56.49 | qfq | 2,251,647 | 129,143,824 | -1.98% |
| 2025-09-23 | 58.58 | 59.46 | 55.55 | 58.00 | 57.63 | qfq | 3,306,906 | 188,859,895 | 0.85% |
| 2025-09-22 | 53.68 | 57.88 | 53.41 | 57.51 | 57.15 | qfq | 3,732,874 | 210,365,064 | 7.70% |
| 2025-09-19 | 46.54 | 56.00 | 46.54 | 53.40 | 53.06 | qfq | 3,536,642 | 191,090,876 | -2.87% |
| 2025-09-18 | 52.30 | 60.00 | 52.30 | 54.98 | 54.63 | qfq | 5,213,496 | 285,917,832 | 7.13% |
| 2025-09-17 | 51.10 | 53.38 | 49.46 | 51.32 | 51.00 | qfq | 2,932,331 | 151,561,050 | -0.21% |
| 2025-09-16 | 52.50 | 52.65 | 50.50 | 51.43 | 51.10 | qfq | 1,886,931 | 97,072,031 | -0.41% |
| 2025-09-15 | 50.92 | 53.59 | 50.00 | 51.64 | 51.31 | qfq | 2,161,255 | 112,053,545 | 1.06% |
| 2025-09-12 | 50.63 | 52.27 | 50.00 | 51.10 | 50.78 | qfq | 2,043,155 | 104,515,135 | 0.20% |
| 2025-09-11 | 49.57 | 51.50 | 48.53 | 51.00 | 50.68 | qfq | 2,205,710 | 109,806,863 | 3.91% |
| 2025-09-10 | 47.00 | 50.36 | 47.00 | 49.08 | 48.77 | qfq | 2,922,044 | 142,879,574 | 3.00% |
| 2025-09-09 | 47.46 | 48.24 | 46.49 | 47.65 | 47.35 | qfq | 2,485,265 | 117,779,195 | 1.06% |
| 2025-09-08 | 48.21 | 49.30 | 45.99 | 47.15 | 46.85 | qfq | 4,414,087 | 209,406,485 | 0.26% |
| 2025-09-05 | 42.89 | 48.48 | 41.97 | 47.03 | 46.73 | qfq | 5,679,690 | 264,714,315 | 10.66% |
| 2025-09-04 | 42.50 | 43.45 | 41.18 | 42.50 | 42.23 | qfq | 2,680,739 | 113,918,937 | -0.98% |
| 2025-09-03 | 44.50 | 45.80 | 41.43 | 42.92 | 42.65 | qfq | 4,637,077 | 202,959,377 | -3.14% |
| 2025-09-02 | 46.77 | 46.99 | 44.03 | 44.31 | 44.03 | qfq | 4,906,464 | 222,512,576 | -5.72% |
| 2025-09-01 | 45.77 | 47.00 | 44.65 | 47.00 | 46.70 | qfq | 4,431,513 | 204,047,678 | 1.67% |
| 2025-08-29 | 41.90 | 46.28 | 41.90 | 46.23 | 45.94 | qfq | 4,745,412 | 210,862,541 | 10.33% |
| 2025-08-28 | 39.35 | 42.11 | 38.87 | 41.90 | 41.64 | qfq | 6,506,210 | 263,755,630 | 2.20% |
| 2025-08-27 | 35.04 | 41.66 | 34.68 | 41.00 | 40.74 | qfq | 9,452,453 | 375,165,275 | 18.09% |
| 2025-08-26 | 35.45 | 35.85 | 34.42 | 34.72 | 34.50 | qfq | 1,851,246 | 65,081,223 | -2.94% |
| 2025-08-25 | 35.09 | 36.20 | 34.86 | 35.77 | 35.54 | qfq | 2,634,066 | 94,139,471 | 1.16% |
| 2025-08-22 | 36.00 | 36.00 | 34.50 | 35.36 | 35.14 | qfq | 2,220,647 | 77,900,835 | -0.14% |
| 2025-08-21 | 32.70 | 36.10 | 32.55 | 35.41 | 35.19 | qfq | 3,337,181 | 114,935,401 | 8.35% |
| 2025-08-20 | 32.96 | 33.08 | 32.37 | 32.68 | 32.47 | qfq | 1,180,169 | 38,588,560 | -0.37% |
| 2025-08-19 | 33.05 | 33.15 | 32.51 | 32.80 | 32.59 | qfq | 878,216 | 28,810,998 | -1.18% |
| 2025-08-18 | 33.10 | 33.41 | 32.54 | 33.19 | 32.98 | qfq | 1,189,509 | 39,381,943 | 0.27% |
| 2025-08-15 | 32.99 | 33.21 | 32.35 | 33.10 | 32.89 | qfq | 1,870,220 | 61,498,807 | 0.33% |
| 2025-08-14 | 33.97 | 33.97 | 32.68 | 32.99 | 32.78 | qfq | 1,340,880 | 44,495,623 | -2.88% |
| 2025-08-13 | 33.97 | 35.29 | 33.67 | 33.97 | 33.76 | qfq | 1,387,808 | 47,735,607 | -0.99% |
| 2025-08-12 | 34.59 | 34.59 | 33.20 | 34.31 | 34.09 | qfq | 1,515,618 | 51,462,400 | -0.69% |
| 2025-08-11 | 34.70 | 34.98 | 34.28 | 34.55 | 34.33 | qfq | 1,424,232 | 49,251,122 | -1.23% |
| 2025-08-08 | 34.73 | 35.14 | 33.90 | 34.98 | 34.76 | qfq | 1,599,680 | 55,425,252 | 1.48% |
| 2025-08-07 | 34.64 | 35.35 | 34.24 | 34.47 | 34.25 | qfq | 1,737,921 | 60,078,900 | 0.23% |
| 2025-08-06 | 33.87 | 34.78 | 33.50 | 34.39 | 34.17 | qfq | 1,589,341 | 54,448,896 | 1.54% |
| 2025-08-05 | 34.15 | 35.27 | 33.61 | 33.87 | 33.66 | qfq | 2,505,055 | 86,278,080 | -0.21% |
| 2025-08-04 | 32.21 | 33.99 | 32.05 | 33.94 | 33.73 | qfq | 1,916,951 | 63,847,444 | 5.37% |
| 2025-08-01 | 31.65 | 32.39 | 31.10 | 32.21 | 32.01 | qfq | 1,530,599 | 48,765,482 | 2.25% |
| 2025-07-31 | 32.77 | 33.00 | 31.27 | 31.50 | 31.30 | qfq | 2,187,860 | 69,987,936 | -3.88% |
| 2025-07-30 | 33.50 | 33.74 | 32.34 | 32.77 | 32.56 | qfq | 1,403,004 | 46,133,537 | -1.92% |
| 2025-07-29 | 32.57 | 33.85 | 32.57 | 33.41 | 33.20 | qfq | 1,321,358 | 44,004,685 | 1.52% |
| 2025-07-28 | 32.28 | 33.37 | 32.23 | 32.91 | 32.70 | qfq | 1,222,850 | 40,247,482 | 1.32% |
| 2025-07-25 | 32.72 | 33.36 | 32.11 | 32.48 | 32.27 | qfq | 1,251,989 | 40,746,350 | -1.19% |
| 2025-07-24 | 31.68 | 33.00 | 31.68 | 32.87 | 32.66 | qfq | 1,752,167 | 57,067,087 | 2.98% |
| 2025-07-23 | 31.36 | 32.80 | 31.17 | 31.92 | 31.72 | qfq | 2,208,979 | 70,533,860 | 1.92% |
| 2025-07-22 | 30.86 | 31.67 | 30.41 | 31.32 | 31.12 | qfq | 2,066,026 | 64,073,451 | 1.95% |
| 2025-07-21 | 30.15 | 31.20 | 30.09 | 30.72 | 30.53 | qfq | 1,488,216 | 45,837,139 | 0.85% |
| 2025-07-18 | 30.67 | 30.81 | 30.00 | 30.46 | 30.27 | qfq | 1,394,747 | 42,212,732 | -0.46% |
| 2025-07-17 | 29.02 | 30.95 | 28.99 | 30.60 | 30.41 | qfq | 2,159,595 | 65,149,680 | 5.23% |
| 2025-07-16 | 29.00 | 29.45 | 28.86 | 29.08 | 28.90 | qfq | 891,292 | 26,025,073 | 0.28% |
| 2025-07-15 | 29.32 | 30.00 | 28.90 | 29.00 | 28.82 | qfq | 1,174,502 | 34,322,276 | -2.62% |
| 2025-07-14 | 29.76 | 30.00 | 29.30 | 29.78 | 29.59 | qfq | 1,121,441 | 33,336,595 | 0.64% |
| 2025-07-11 | 29.55 | 30.13 | 29.26 | 29.59 | 29.40 | qfq | 1,393,959 | 41,262,750 | -0.54% |
| 2025-07-10 | 29.81 | 31.10 | 29.31 | 29.75 | 29.56 | qfq | 2,263,432 | 67,930,130 | -1.26% |
| 2025-07-09 | 30.00 | 31.11 | 29.99 | 30.13 | 29.94 | qfq | 1,927,361 | 58,896,280 | -0.13% |
| 2025-07-08 | 29.33 | 30.18 | 28.70 | 30.17 | 29.98 | qfq | 2,085,931 | 62,074,964 | 4.21% |
| 2025-07-07 | 29.35 | 29.37 | 28.51 | 28.95 | 28.77 | qfq | 998,724 | 28,963,641 | 0.52% |
| 2025-07-04 | 29.08 | 29.54 | 28.61 | 28.80 | 28.62 | qfq | 1,414,627 | 41,093,604 | -0.96% |
| 2025-07-03 | 28.47 | 29.58 | 28.39 | 29.08 | 28.90 | qfq | 1,908,178 | 55,309,344 | 2.14% |
| 2025-07-02 | 28.80 | 28.88 | 28.21 | 28.47 | 28.29 | qfq | 1,203,867 | 34,306,611 | -1.18% |
| 2025-07-01 | 29.18 | 29.41 | 28.50 | 28.81 | 28.63 | qfq | 1,834,593 | 53,000,912 | -1.44% |
| 2025-06-30 | 29.08 | 30.11 | 28.81 | 29.23 | 29.05 | qfq | 2,888,299 | 84,847,460 | 1.56% |
| 2025-06-27 | 28.93 | 29.40 | 28.47 | 28.78 | 28.60 | qfq | 2,725,887 | 78,255,617 | -0.79% |
| 2025-06-26 | 29.04 | 29.77 | 28.66 | 29.01 | 28.83 | qfq | 2,926,473 | 85,780,308 | 0.28% |
| 2025-06-25 | 28.05 | 29.29 | 27.76 | 28.93 | 28.75 | qfq | 4,103,143 | 117,648,315 | 3.17% |
| 2025-06-24 | 27.43 | 28.38 | 26.84 | 28.04 | 27.86 | qfq | 3,159,822 | 88,095,036 | 0.18% |
| 2025-06-23 | 25.73 | 28.58 | 25.66 | 27.99 | 27.81 | qfq | 4,436,279 | 121,207,833 | 8.78% |
| 2025-06-20 | 25.45 | 25.77 | 25.12 | 25.73 | 25.57 | qfq | 844,699 | 21,548,873 | 0.70% |
| 2025-06-19 | 26.30 | 26.30 | 25.26 | 25.55 | 25.39 | qfq | 1,549,287 | 39,821,858 | -3.98% |
| 2025-06-18 | 26.35 | 26.65 | 25.97 | 26.61 | 26.11 | qfq | 1,583,403 | 41,854,704 | 1.95% |
| 2025-06-17 | 26.16 | 26.26 | 25.79 | 26.10 | 25.61 | qfq | 611,554 | 15,886,425 | -0.23% |
| 2025-06-16 | 25.89 | 26.36 | 25.51 | 26.16 | 25.67 | qfq | 1,271,120 | 33,159,229 | 1.08% |
| 2025-06-13 | 25.70 | 26.09 | 25.38 | 25.88 | 25.39 | qfq | 1,262,168 | 32,493,707 | 1.17% |
| 2025-06-12 | 25.46 | 25.73 | 25.23 | 25.58 | 25.10 | qfq | 702,281 | 17,931,952 | 0.31% |
| 2025-06-11 | 25.60 | 25.70 | 25.26 | 25.50 | 25.02 | qfq | 867,724 | 22,043,853 | 0.31% |
| 2025-06-10 | 25.98 | 25.99 | 25.15 | 25.42 | 24.94 | qfq | 1,023,479 | 26,123,647 | -2.16% |
| 2025-06-09 | 26.60 | 26.99 | 25.90 | 25.98 | 25.49 | qfq | 1,481,314 | 38,881,805 | -0.73% |
| 2025-06-06 | 25.93 | 26.31 | 25.84 | 26.17 | 25.68 | qfq | 1,085,381 | 28,320,240 | 0.96% |
| 2025-06-05 | 25.58 | 26.00 | 25.36 | 25.92 | 25.43 | qfq | 1,213,950 | 31,287,705 | 0.78% |
| 2025-06-04 | 24.83 | 25.97 | 24.75 | 25.72 | 25.24 | qfq | 1,932,426 | 49,534,690 | 3.50% |
| 2025-06-03 | 24.80 | 25.15 | 24.42 | 24.85 | 24.38 | qfq | 805,765 | 20,087,225 | 1.06% |
| 2025-05-30 | 24.60 | 24.97 | 24.21 | 24.59 | 24.13 | qfq | 774,936 | 18,990,835 | -0.32% |
| 2025-05-29 | 24.12 | 24.75 | 24.12 | 24.67 | 24.21 | qfq | 808,420 | 19,866,919 | 2.28% |
| 2025-05-28 | 24.30 | 24.49 | 23.86 | 24.12 | 23.67 | qfq | 614,093 | 14,817,191 | -0.21% |
| 2025-05-27 | 23.98 | 24.43 | 23.71 | 24.17 | 23.71 | qfq | 535,796 | 12,865,219 | 0.00% |
| 2025-05-26 | 23.86 | 24.38 | 23.86 | 24.17 | 23.71 | qfq | 499,032 | 12,063,547 | 0.75% |
| 2025-05-23 | 24.35 | 24.57 | 23.81 | 23.99 | 23.54 | qfq | 1,049,329 | 25,414,886 | -1.68% |
| 2025-05-22 | 24.98 | 25.27 | 24.39 | 24.40 | 23.94 | qfq | 1,402,318 | 34,658,658 | -2.36% |
| 2025-05-21 | 25.62 | 25.68 | 24.96 | 24.99 | 24.52 | qfq | 1,264,793 | 31,800,301 | -1.96% |
| 2025-05-20 | 25.64 | 25.77 | 25.18 | 25.49 | 25.01 | qfq | 1,070,181 | 27,151,571 | 0.08% |
| 2025-05-19 | 25.32 | 25.69 | 24.66 | 25.47 | 24.99 | qfq | 1,135,286 | 28,671,982 | 0.91% |
| 2025-05-16 | 25.04 | 25.86 | 24.81 | 25.24 | 24.76 | qfq | 1,485,632 | 37,658,693 | 0.60% |
| 2025-05-15 | 25.44 | 25.93 | 24.97 | 25.09 | 24.62 | qfq | 1,320,463 | 33,392,785 | -1.34% |
| 2025-05-14 | 26.16 | 26.44 | 25.20 | 25.43 | 24.95 | qfq | 1,876,416 | 48,233,453 | -2.79% |
| 2025-05-13 | 26.50 | 27.05 | 26.00 | 26.16 | 25.67 | qfq | 2,856,370 | 75,623,703 | -1.65% |
| 2025-05-12 | 26.40 | 27.47 | 25.20 | 26.60 | 26.10 | qfq | 4,295,417 | 115,004,092 | 0.72% |
| 2025-05-09 | 26.54 | 28.80 | 25.41 | 26.41 | 25.91 | qfq | 4,860,850 | 130,041,008 | -0.83% |
| 2025-05-08 | 25.03 | 26.77 | 24.42 | 26.63 | 26.13 | qfq | 3,391,878 | 87,903,504 | 6.14% |
| 2025-05-07 | 24.38 | 25.77 | 24.38 | 25.09 | 24.62 | qfq | 2,051,444 | 51,323,540 | 3.89% |
| 2025-05-06 | 23.65 | 24.25 | 23.50 | 24.15 | 23.69 | qfq | 965,394 | 23,215,089 | 2.90% |
| 2025-04-30 | 23.06 | 23.64 | 22.88 | 23.47 | 23.03 | qfq | 823,899 | 19,324,341 | 2.71% |
| 2025-04-29 | 22.67 | 23.19 | 22.34 | 22.85 | 22.42 | qfq | 1,084,094 | 24,734,126 | -0.26% |
| 2025-04-28 | 23.08 | 23.40 | 22.56 | 22.91 | 22.48 | qfq | 636,151 | 14,512,949 | -2.09% |
| 2025-04-25 | 23.23 | 23.67 | 23.05 | 23.40 | 22.96 | qfq | 429,692 | 10,037,245 | -0.04% |
| 2025-04-24 | 23.70 | 23.70 | 23.01 | 23.41 | 22.97 | qfq | 512,289 | 11,963,306 | -0.97% |
| 2025-04-23 | 23.67 | 24.24 | 23.34 | 23.64 | 23.19 | qfq | 925,777 | 22,018,634 | 0.38% |
| 2025-04-22 | 23.57 | 23.80 | 23.12 | 23.55 | 23.11 | qfq | 715,267 | 16,739,432 | -0.21% |
| 2025-04-21 | 23.10 | 23.87 | 22.78 | 23.60 | 23.16 | qfq | 745,724 | 17,574,232 | 2.12% |
| 2025-04-18 | 23.30 | 23.58 | 22.72 | 23.11 | 22.67 | qfq | 696,450 | 15,987,142 | -0.82% |
| 2025-04-17 | 22.70 | 23.67 | 22.70 | 23.30 | 22.86 | qfq | 1,031,044 | 24,101,383 | 1.35% |
| 2025-04-16 | 23.00 | 23.50 | 22.58 | 22.99 | 22.56 | qfq | 797,945 | 18,378,577 | 0.48% |
| 2025-04-15 | 23.01 | 23.36 | 22.61 | 22.88 | 22.45 | qfq | 752,552 | 17,236,907 | -0.74% |
| 2025-04-14 | 23.33 | 23.76 | 22.88 | 23.05 | 22.62 | qfq | 942,072 | 21,795,040 | -1.24% |
| 2025-04-11 | 23.00 | 23.55 | 22.79 | 23.34 | 22.90 | qfq | 838,282 | 19,528,765 | 1.21% |
| 2025-04-10 | 22.85 | 23.52 | 22.47 | 23.06 | 22.63 | qfq | 989,579 | 22,920,361 | 1.86% |
| 2025-04-09 | 20.15 | 22.80 | 19.99 | 22.64 | 22.21 | qfq | 1,702,344 | 37,190,177 | 9.90% |
| 2025-04-08 | 20.16 | 21.60 | 20.16 | 20.60 | 20.21 | qfq | 798,341 | 16,610,292 | 2.59% |
| 2025-04-07 | 22.86 | 23.85 | 19.36 | 20.08 | 19.70 | qfq | 939,163 | 20,387,204 | -16.99% |
| 2025-04-03 | 24.71 | 24.82 | 24.04 | 24.19 | 23.73 | qfq | 463,668 | 11,289,349 | -1.79% |
| 2025-04-02 | 24.80 | 25.07 | 24.47 | 24.63 | 24.17 | qfq | 481,438 | 11,868,790 | -1.32% |
| 2025-04-01 | 24.44 | 25.31 | 24.43 | 24.96 | 24.49 | qfq | 644,416 | 16,122,242 | 2.09% |
| 2025-03-31 | 24.30 | 24.58 | 23.83 | 24.45 | 23.99 | qfq | 606,780 | 14,683,565 | -0.04% |
| 2025-03-28 | 24.89 | 25.44 | 24.46 | 24.46 | 24.00 | qfq | 523,391 | 12,967,163 | -2.63% |
| 2025-03-27 | 25.28 | 25.50 | 24.53 | 25.12 | 24.65 | qfq | 513,572 | 12,872,127 | -0.16% |
| 2025-03-26 | 25.00 | 25.80 | 24.85 | 25.16 | 24.69 | qfq | 623,188 | 15,825,855 | 0.60% |
| 2025-03-25 | 25.06 | 25.46 | 24.94 | 25.01 | 24.54 | qfq | 754,965 | 19,002,017 | -0.64% |
| 2025-03-24 | 26.50 | 26.53 | 24.53 | 25.17 | 24.70 | qfq | 1,121,460 | 28,543,148 | -5.02% |
| 2025-03-21 | 26.64 | 26.68 | 25.69 | 26.50 | 26.00 | qfq | 1,530,345 | 40,141,576 | -0.86% |
| 2025-03-20 | 26.18 | 27.09 | 26.06 | 26.73 | 26.23 | qfq | 1,419,626 | 37,831,123 | 1.25% |
| 2025-03-19 | 26.28 | 27.00 | 26.05 | 26.40 | 25.90 | qfq | 1,376,567 | 36,414,257 | 0.11% |
| 2025-03-18 | 26.35 | 26.58 | 26.15 | 26.37 | 25.87 | qfq | 511,693 | 13,503,974 | -0.11% |
| 2025-03-17 | 26.59 | 26.59 | 25.77 | 26.40 | 25.90 | qfq | 1,006,188 | 26,373,329 | -0.30% |
| 2025-03-14 | 26.19 | 26.60 | 25.88 | 26.48 | 25.98 | qfq | 925,360 | 24,348,936 | 0.30% |
| 2025-03-13 | 26.38 | 26.69 | 25.79 | 26.40 | 25.90 | qfq | 674,195 | 17,602,926 | -0.64% |
| 2025-03-12 | 26.88 | 27.05 | 26.18 | 26.57 | 26.07 | qfq | 1,113,535 | 29,524,338 | -1.19% |
| 2025-03-11 | 26.85 | 27.18 | 26.20 | 26.89 | 26.38 | qfq | 1,405,843 | 37,584,317 | 0.04% |
| 2025-03-10 | 26.50 | 27.27 | 26.50 | 26.88 | 26.37 | qfq | 1,387,521 | 37,322,074 | 1.20% |
| 2025-03-07 | 26.30 | 27.26 | 26.03 | 26.56 | 26.06 | qfq | 1,387,771 | 37,046,407 | 1.07% |
| 2025-03-06 | 26.00 | 26.35 | 25.72 | 26.28 | 25.78 | qfq | 979,913 | 25,652,691 | 1.08% |
| 2025-03-05 | 25.21 | 26.36 | 25.21 | 26.00 | 25.51 | qfq | 813,096 | 21,047,811 | -0.69% |
| 2025-03-04 | 25.65 | 26.26 | 25.65 | 26.18 | 25.69 | qfq | 973,454 | 25,339,619 | 1.91% |
| 2025-03-03 | 25.46 | 25.93 | 25.21 | 25.69 | 25.21 | qfq | 734,574 | 18,870,868 | 0.90% |
| 2025-02-28 | 26.09 | 26.46 | 25.02 | 25.46 | 24.98 | qfq | 1,046,993 | 26,800,889 | -3.56% |
| 2025-02-27 | 26.43 | 26.59 | 25.63 | 26.40 | 25.90 | qfq | 981,505 | 25,554,794 | -0.49% |
| 2025-02-26 | 26.48 | 26.53 | 26.05 | 26.53 | 26.03 | qfq | 1,200,195 | 31,567,834 | 0.19% |
| 2025-02-25 | 25.52 | 26.94 | 25.32 | 26.48 | 25.98 | qfq | 1,648,318 | 43,470,884 | 2.32% |
| 2025-02-24 | 25.38 | 26.30 | 24.83 | 25.88 | 25.39 | qfq | 1,657,102 | 42,471,598 | 2.17% |
| 2025-02-21 | 25.12 | 25.55 | 24.50 | 25.33 | 24.85 | qfq | 1,498,310 | 37,561,626 | 1.52% |
| 2025-02-20 | 23.87 | 25.30 | 23.86 | 24.95 | 24.48 | qfq | 1,502,548 | 36,930,016 | 3.61% |
| 2025-02-19 | 23.88 | 24.19 | 22.99 | 24.08 | 23.63 | qfq | 1,651,966 | 39,240,755 | 4.38% |
| 2025-02-18 | 23.46 | 23.67 | 22.81 | 23.07 | 22.64 | qfq | 957,510 | 22,334,802 | -1.66% |
| 2025-02-17 | 23.08 | 23.56 | 23.08 | 23.46 | 23.02 | qfq | 1,156,182 | 27,048,403 | 1.08% |
| 2025-02-14 | 23.30 | 23.50 | 23.03 | 23.21 | 22.77 | qfq | 733,058 | 17,018,130 | -0.39% |
| 2025-02-13 | 23.71 | 23.75 | 23.23 | 23.30 | 22.86 | qfq | 893,090 | 20,948,132 | -1.77% |
| 2025-02-12 | 23.05 | 23.77 | 23.05 | 23.72 | 23.27 | qfq | 792,987 | 18,649,130 | 1.24% |
| 2025-02-11 | 23.70 | 23.70 | 23.20 | 23.43 | 22.99 | qfq | 915,576 | 21,423,936 | -0.93% |
| 2025-02-10 | 23.05 | 23.67 | 22.78 | 23.65 | 23.20 | qfq | 1,416,473 | 33,100,353 | 3.05% |
| 2025-02-07 | 22.81 | 23.27 | 22.70 | 22.95 | 22.52 | qfq | 1,822,407 | 41,938,036 | -0.17% |
| 2025-02-06 | 22.32 | 23.00 | 22.21 | 22.99 | 22.56 | qfq | 1,323,961 | 30,023,738 | 2.45% |
| 2025-02-05 | 22.19 | 22.45 | 21.77 | 22.44 | 22.02 | qfq | 959,143 | 21,276,391 | 2.94% |
| 2025-01-27 | 22.21 | 22.60 | 21.57 | 21.80 | 21.39 | qfq | 1,136,940 | 25,209,115 | -1.45% |
| 2025-01-24 | 22.07 | 22.25 | 21.34 | 22.12 | 21.70 | qfq | 997,149 | 21,859,199 | 0.00% |
| 2025-01-23 | 22.07 | 22.70 | 22.01 | 22.12 | 21.70 | qfq | 733,450 | 16,382,255 | 0.36% |
| 2025-01-22 | 22.03 | 22.25 | 21.83 | 22.04 | 21.62 | qfq | 448,371 | 9,877,959 | -0.32% |
| 2025-01-21 | 22.50 | 22.50 | 21.91 | 22.11 | 21.69 | qfq | 408,667 | 9,021,197 | -1.34% |
| 2025-01-20 | 22.22 | 22.44 | 21.85 | 22.41 | 21.99 | qfq | 502,086 | 11,150,322 | 0.67% |
| 2025-01-17 | 22.27 | 22.38 | 21.85 | 22.26 | 21.84 | qfq | 371,845 | 8,229,422 | 0.45% |
| 2025-01-16 | 22.10 | 22.33 | 21.95 | 22.16 | 21.74 | qfq | 494,406 | 10,933,412 | 1.00% |
| 2025-01-15 | 22.16 | 22.30 | 21.77 | 21.94 | 21.53 | qfq | 498,173 | 10,963,116 | -1.08% |
| 2025-01-14 | 21.15 | 22.18 | 21.07 | 22.18 | 21.76 | qfq | 733,418 | 15,974,533 | 5.27% |
| 2025-01-13 | 21.55 | 21.55 | 20.37 | 21.07 | 20.67 | qfq | 529,726 | 11,068,147 | -2.23% |
| 2025-01-10 | 21.64 | 22.14 | 21.33 | 21.55 | 21.14 | qfq | 563,027 | 12,283,414 | -0.42% |
| 2025-01-09 | 21.70 | 21.96 | 21.37 | 21.64 | 21.23 | qfq | 376,491 | 8,177,025 | -0.55% |
| 2025-01-08 | 21.90 | 21.91 | 21.02 | 21.76 | 21.35 | qfq | 450,454 | 9,704,986 | -0.55% |
| 2025-01-07 | 21.79 | 22.11 | 21.02 | 21.88 | 21.47 | qfq | 614,236 | 13,227,524 | 0.41% |
| 2025-01-06 | 21.63 | 22.10 | 21.00 | 21.79 | 21.38 | qfq | 398,663 | 8,652,311 | 0.32% |
| 2025-01-03 | 22.09 | 22.25 | 21.60 | 21.72 | 21.31 | qfq | 665,644 | 14,600,420 | -1.45% |
| 2025-01-02 | 22.36 | 22.94 | 21.80 | 22.04 | 21.62 | qfq | 541,237 | 12,076,467 | -2.35% |
| 2024-12-31 | 23.25 | 23.30 | 22.37 | 22.57 | 22.14 | qfq | 556,983 | 12,656,718 | -2.92% |
| 2024-12-30 | 23.72 | 23.72 | 22.52 | 23.25 | 22.81 | qfq | 805,557 | 18,626,607 | -0.26% |
| 2024-12-27 | 23.38 | 24.00 | 23.25 | 23.31 | 22.87 | qfq | 825,296 | 19,551,681 | 1.66% |
| 2024-12-26 | 22.17 | 23.13 | 22.15 | 22.93 | 22.50 | qfq | 855,887 | 19,614,935 | 3.33% |
| 2024-12-25 | 22.68 | 22.68 | 21.90 | 22.19 | 21.77 | qfq | 904,231 | 20,032,133 | -2.16% |
| 2024-12-24 | 22.64 | 22.86 | 22.09 | 22.68 | 22.25 | qfq | 1,139,624 | 25,727,208 | 1.80% |
| 2024-12-23 | 23.81 | 23.81 | 22.06 | 22.28 | 21.86 | qfq | 1,217,918 | 27,707,523 | -6.47% |
| 2024-12-20 | 23.23 | 24.10 | 23.12 | 23.82 | 23.37 | qfq | 753,556 | 17,872,112 | 1.53% |
| 2024-12-19 | 23.62 | 23.69 | 23.04 | 23.46 | 23.02 | qfq | 696,851 | 16,248,268 | -0.55% |
| 2024-12-18 | 23.26 | 23.86 | 22.76 | 23.59 | 23.15 | qfq | 1,088,645 | 25,511,079 | 1.51% |
| 2024-12-17 | 24.84 | 24.97 | 23.00 | 23.24 | 22.80 | qfq | 1,144,136 | 27,245,366 | -6.10% |
| 2024-12-16 | 25.60 | 25.70 | 24.60 | 24.75 | 24.28 | qfq | 715,929 | 17,919,440 | -3.32% |
| 2024-12-13 | 26.16 | 26.16 | 25.41 | 25.60 | 25.12 | qfq | 1,097,052 | 28,087,250 | -2.14% |
| 2024-12-12 | 25.88 | 26.52 | 25.70 | 26.16 | 25.67 | qfq | 998,209 | 26,144,894 | 0.81% |
| 2024-12-11 | 26.05 | 26.13 | 25.35 | 25.95 | 25.46 | qfq | 1,186,641 | 30,509,471 | -0.42% |
| 2024-12-10 | 26.50 | 26.97 | 26.03 | 26.06 | 25.57 | qfq | 1,339,218 | 35,306,561 | 0.54% |
| 2024-12-09 | 26.29 | 26.31 | 25.56 | 25.92 | 25.43 | qfq | 786,363 | 20,315,390 | 0.35% |
| 2024-12-06 | 26.30 | 26.32 | 25.50 | 25.83 | 25.34 | qfq | 1,162,834 | 30,008,605 | -0.84% |
| 2024-12-05 | 25.71 | 26.19 | 25.38 | 26.05 | 25.56 | qfq | 946,073 | 24,511,277 | 1.36% |
| 2024-12-04 | 26.40 | 26.69 | 25.35 | 25.70 | 25.22 | qfq | 746,480 | 19,365,154 | -2.76% |
| 2024-12-03 | 26.80 | 26.89 | 25.80 | 26.43 | 25.93 | qfq | 908,006 | 23,825,048 | -1.56% |
| 2024-12-02 | 26.50 | 26.99 | 26.49 | 26.85 | 26.34 | qfq | 935,664 | 25,021,445 | 2.09% |
| 2024-11-29 | 26.08 | 26.88 | 25.90 | 26.30 | 25.80 | qfq | 918,862 | 24,242,828 | -0.30% |
| 2024-11-28 | 26.65 | 26.85 | 26.26 | 26.38 | 25.88 | qfq | 923,935 | 24,565,396 | -1.12% |
| 2024-11-27 | 25.68 | 26.68 | 25.30 | 26.68 | 26.18 | qfq | 802,472 | 20,902,081 | 2.81% |
| 2024-11-26 | 25.98 | 26.28 | 25.60 | 25.95 | 25.46 | qfq | 804,083 | 20,809,968 | -0.65% |
| 2024-11-25 | 25.00 | 26.20 | 24.56 | 26.12 | 25.63 | qfq | 1,076,424 | 27,539,803 | 5.11% |
| 2024-11-22 | 25.90 | 26.30 | 24.79 | 24.85 | 24.38 | qfq | 1,061,305 | 27,221,621 | -4.79% |
| 2024-11-21 | 26.54 | 26.76 | 25.78 | 26.10 | 25.61 | qfq | 939,974 | 24,711,780 | -0.87% |
| 2024-11-20 | 25.50 | 26.37 | 25.48 | 26.33 | 25.83 | qfq | 792,899 | 20,617,997 | 2.85% |
| 2024-11-19 | 24.93 | 25.69 | 24.69 | 25.60 | 25.12 | qfq | 1,265,731 | 31,931,332 | 3.73% |
| 2024-11-18 | 27.24 | 27.25 | 24.43 | 24.68 | 24.21 | qfq | 1,867,487 | 47,236,826 | -6.52% |
| 2024-11-15 | 27.87 | 28.11 | 26.40 | 26.40 | 25.90 | qfq | 973,937 | 26,622,642 | -5.44% |
| 2024-11-14 | 29.14 | 29.32 | 27.87 | 27.92 | 27.39 | qfq | 845,933 | 24,011,829 | -4.15% |
| 2024-11-13 | 29.30 | 30.30 | 28.30 | 29.13 | 28.58 | qfq | 1,006,702 | 29,114,372 | -1.45% |
| 2024-11-12 | 30.86 | 31.27 | 29.30 | 29.56 | 29.00 | qfq | 1,689,339 | 51,248,627 | -5.29% |
| 2024-11-11 | 31.88 | 32.29 | 30.62 | 31.21 | 30.62 | qfq | 2,765,977 | 86,573,725 | 0.03% |
| 2024-11-08 | 30.33 | 31.31 | 29.90 | 31.20 | 30.61 | qfq | 2,166,390 | 66,537,624 | 2.80% |
| 2024-11-07 | 30.00 | 30.61 | 29.23 | 30.35 | 29.78 | qfq | 1,950,036 | 58,210,518 | -1.30% |
| 2024-11-06 | 31.05 | 31.98 | 29.69 | 30.75 | 30.17 | qfq | 3,365,337 | 104,383,377 | -1.79% |
| 2024-11-05 | 30.90 | 32.00 | 30.15 | 31.31 | 30.72 | qfq | 4,172,190 | 129,857,258 | 1.33% |
| 2024-11-04 | 26.48 | 30.95 | 25.60 | 30.90 | 30.32 | qfq | 3,734,307 | 105,906,219 | 18.30% |
| 2024-11-01 | 27.87 | 27.87 | 26.00 | 26.12 | 25.63 | qfq | 2,423,139 | 64,436,672 | -7.34% |
| 2024-10-31 | 28.11 | 29.13 | 27.82 | 28.19 | 27.66 | qfq | 3,194,690 | 90,645,016 | -2.12% |
| 2024-10-30 | 27.85 | 30.78 | 27.85 | 28.80 | 28.26 | qfq | 4,225,922 | 122,743,379 | -3.68% |
| 2024-10-29 | 28.96 | 33.71 | 28.35 | 29.90 | 29.34 | qfq | 7,712,523 | 233,857,963 | 6.33% |
| 2024-10-28 | 23.44 | 28.12 | 23.44 | 28.12 | 27.59 | qfq | 4,425,103 | 117,532,243 | 20.02% |
| 2024-10-25 | 23.25 | 23.53 | 22.90 | 23.43 | 22.99 | qfq | 1,395,637 | 32,492,600 | 2.45% |
| 2024-10-24 | 23.76 | 23.76 | 22.70 | 22.87 | 22.44 | qfq | 1,342,024 | 30,862,858 | -3.42% |
| 2024-10-23 | 22.90 | 24.55 | 22.72 | 23.68 | 23.23 | qfq | 2,508,250 | 59,640,965 | 3.00% |
| 2024-10-22 | 23.45 | 23.65 | 22.66 | 22.99 | 22.56 | qfq | 1,497,049 | 34,670,478 | -1.37% |
| 2024-10-21 | 22.30 | 23.88 | 22.20 | 23.31 | 22.87 | qfq | 2,641,723 | 61,015,515 | 5.00% |
| 2024-10-18 | 21.38 | 22.84 | 21.02 | 22.20 | 21.78 | qfq | 1,890,385 | 41,171,039 | 3.45% |
| 2024-10-17 | 21.91 | 22.08 | 21.29 | 21.46 | 21.06 | qfq | 1,406,454 | 30,253,178 | -1.96% |
| 2024-10-16 | 20.99 | 22.18 | 20.82 | 21.89 | 21.48 | qfq | 1,970,627 | 42,602,745 | 2.77% |
| 2024-10-15 | 20.60 | 21.70 | 20.22 | 21.30 | 20.90 | qfq | 1,899,973 | 40,257,895 | 2.85% |
| 2024-10-14 | 20.20 | 20.98 | 20.05 | 20.71 | 20.32 | qfq | 1,964,367 | 40,128,575 | 4.91% |
| 2024-10-11 | 21.01 | 21.19 | 19.50 | 19.74 | 19.37 | qfq | 1,127,765 | 22,709,890 | -6.53% |
| 2024-10-10 | 21.55 | 22.13 | 20.82 | 21.12 | 20.72 | qfq | 1,389,679 | 29,844,941 | -1.95% |
| 2024-10-09 | 23.56 | 23.56 | 21.22 | 21.54 | 21.13 | qfq | 2,161,840 | 48,153,391 | -11.36% |
| 2024-10-08 | 24.16 | 25.17 | 22.70 | 24.30 | 23.84 | qfq | 3,547,049 | 85,281,092 | 15.82% |
| 2024-09-30 | 19.03 | 20.98 | 18.44 | 20.98 | 20.58 | qfq | 2,338,176 | 46,239,059 | 15.98% |
| 2024-09-27 | 17.68 | 18.20 | 17.43 | 18.09 | 17.75 | qfq | 757,614 | 13,532,256 | 5.54% |
| 2024-09-26 | 16.52 | 17.14 | 16.46 | 17.14 | 16.82 | qfq | 711,065 | 11,996,615 | 2.94% |
| 2024-09-25 | 16.49 | 16.88 | 16.38 | 16.65 | 16.34 | qfq | 623,421 | 10,375,138 | 1.96% |
| 2024-09-24 | 15.78 | 16.34 | 15.68 | 16.33 | 16.02 | qfq | 527,044 | 8,426,355 | 4.15% |
| 2024-09-23 | 15.68 | 15.94 | 15.49 | 15.68 | 15.38 | qfq | 265,231 | 4,155,976 | 0.19% |
| 2024-09-20 | 15.65 | 15.75 | 15.39 | 15.65 | 15.36 | qfq | 286,054 | 4,465,927 | 0.00% |
| 2024-09-19 | 15.78 | 15.92 | 15.28 | 15.65 | 15.36 | qfq | 250,085 | 3,902,716 | 1.43% |
| 2024-09-18 | 15.31 | 15.66 | 15.02 | 15.43 | 15.14 | qfq | 205,733 | 3,159,604 | -0.77% |
| 2024-09-13 | 16.20 | 16.20 | 15.45 | 15.55 | 15.26 | qfq | 369,974 | 5,794,809 | -3.12% |
| 2024-09-12 | 16.02 | 16.25 | 15.79 | 16.05 | 15.75 | qfq | 304,468 | 4,884,168 | 0.63% |
| 2024-09-11 | 16.08 | 16.25 | 15.77 | 15.95 | 15.65 | qfq | 308,626 | 4,958,770 | -0.81% |
| 2024-09-10 | 15.96 | 16.16 | 15.70 | 16.08 | 15.78 | qfq | 261,262 | 4,158,914 | 1.26% |
| 2024-09-09 | 15.90 | 16.22 | 15.61 | 15.88 | 15.58 | qfq | 195,669 | 3,114,887 | -0.56% |
| 2024-09-06 | 16.55 | 16.62 | 15.90 | 15.97 | 15.67 | qfq | 380,280 | 6,162,105 | -3.50% |
| 2024-09-05 | 16.61 | 16.77 | 16.42 | 16.55 | 16.24 | qfq | 491,826 | 8,151,420 | -0.06% |
| 2024-09-04 | 16.84 | 16.84 | 16.40 | 16.56 | 16.25 | qfq | 498,702 | 8,267,427 | -1.25% |
| 2024-09-03 | 16.90 | 17.16 | 16.75 | 16.77 | 16.45 | qfq | 323,133 | 5,474,970 | -0.77% |
| 2024-09-02 | 17.59 | 17.66 | 16.78 | 16.90 | 16.58 | qfq | 847,010 | 14,484,037 | -3.98% |
| 2024-08-30 | 17.13 | 17.76 | 17.12 | 17.60 | 17.27 | qfq | 846,779 | 14,847,835 | 2.62% |
| 2024-08-29 | 17.17 | 17.40 | 17.00 | 17.15 | 16.83 | qfq | 1,096,013 | 18,804,821 | -0.17% |
| 2024-08-28 | 17.12 | 17.40 | 17.02 | 17.18 | 16.86 | qfq | 392,796 | 6,757,194 | -0.87% |
| 2024-08-27 | 17.30 | 17.47 | 17.12 | 17.33 | 17.00 | qfq | 441,509 | 7,631,998 | 0.41% |
| 2024-08-26 | 17.65 | 17.92 | 17.09 | 17.26 | 16.93 | qfq | 425,181 | 7,423,909 | -1.60% |
| 2024-08-23 | 17.80 | 17.86 | 17.37 | 17.54 | 17.21 | qfq | 249,160 | 4,392,053 | -2.18% |
| 2024-08-22 | 17.77 | 18.13 | 17.75 | 17.93 | 17.59 | qfq | 447,763 | 7,997,605 | 0.34% |
| 2024-08-21 | 17.81 | 17.98 | 17.66 | 17.87 | 17.53 | qfq | 377,246 | 6,709,297 | -0.39% |
| 2024-08-20 | 18.30 | 18.30 | 17.71 | 17.94 | 17.60 | qfq | 434,653 | 7,801,340 | -2.71% |
| 2024-08-19 | 18.41 | 18.52 | 18.02 | 18.44 | 18.09 | qfq | 370,649 | 6,812,324 | 0.16% |
| 2024-08-16 | 18.70 | 18.79 | 18.18 | 18.41 | 18.06 | qfq | 516,763 | 9,533,448 | -1.02% |
| 2024-08-15 | 18.45 | 18.84 | 18.39 | 18.60 | 18.25 | qfq | 357,303 | 6,649,032 | 0.54% |
| 2024-08-14 | 18.66 | 18.80 | 18.46 | 18.50 | 18.15 | qfq | 388,330 | 7,218,812 | -0.75% |
| 2024-08-13 | 18.69 | 18.84 | 18.33 | 18.64 | 18.29 | qfq | 489,301 | 9,097,663 | 0.05% |
| 2024-08-12 | 19.00 | 19.00 | 18.34 | 18.63 | 18.28 | qfq | 536,486 | 9,968,487 | -1.43% |
| 2024-08-09 | 18.87 | 19.74 | 18.76 | 18.90 | 18.54 | qfq | 624,739 | 11,845,107 | 1.67% |
| 2024-08-08 | 19.43 | 19.43 | 18.55 | 18.59 | 18.24 | qfq | 892,133 | 16,719,917 | -4.42% |
| 2024-08-07 | 19.29 | 19.75 | 18.88 | 19.45 | 19.08 | qfq | 874,191 | 16,913,242 | 2.86% |
| 2024-08-06 | 18.50 | 19.27 | 18.50 | 18.91 | 18.55 | qfq | 635,144 | 12,028,633 | 2.60% |
| 2024-08-05 | 19.57 | 19.85 | 18.37 | 18.43 | 18.08 | qfq | 949,778 | 18,055,885 | -5.83% |
| 2024-08-02 | 19.81 | 20.26 | 19.51 | 19.57 | 19.20 | qfq | 789,947 | 15,742,218 | -2.00% |
| 2024-08-01 | 19.40 | 20.27 | 19.38 | 19.97 | 19.59 | qfq | 1,217,074 | 24,226,393 | 2.99% |
| 2024-07-31 | 18.80 | 19.42 | 18.52 | 19.39 | 19.02 | qfq | 636,828 | 12,184,446 | 2.65% |
| 2024-07-30 | 18.61 | 19.03 | 18.48 | 18.89 | 18.53 | qfq | 353,753 | 6,654,616 | -0.05% |
| 2024-07-29 | 19.10 | 19.10 | 18.25 | 18.90 | 18.54 | qfq | 670,065 | 12,523,496 | -0.68% |
| 2024-07-26 | 18.22 | 19.09 | 18.22 | 19.03 | 18.67 | qfq | 585,980 | 10,974,969 | 5.31% |
| 2024-07-25 | 17.75 | 18.35 | 17.72 | 18.07 | 17.73 | qfq | 415,244 | 7,513,657 | -0.22% |
| 2024-07-24 | 18.24 | 18.63 | 18.01 | 18.11 | 17.77 | qfq | 335,224 | 6,093,714 | -1.95% |
| 2024-07-23 | 19.05 | 19.05 | 18.39 | 18.47 | 18.12 | qfq | 381,505 | 7,163,785 | -2.17% |
| 2024-07-22 | 18.94 | 19.34 | 18.81 | 18.88 | 18.52 | qfq | 338,508 | 6,428,979 | 0.11% |
| 2024-07-19 | 18.32 | 19.13 | 18.32 | 18.86 | 18.50 | qfq | 405,781 | 7,636,413 | 2.00% |
| 2024-07-18 | 18.33 | 18.59 | 17.77 | 18.49 | 18.14 | qfq | 567,081 | 10,339,668 | 0.00% |
| 2024-07-17 | 18.42 | 18.67 | 18.19 | 18.49 | 18.14 | qfq | 500,598 | 9,199,989 | -0.59% |
| 2024-07-16 | 18.47 | 18.87 | 18.37 | 18.60 | 18.25 | qfq | 413,064 | 7,667,041 | -0.16% |
| 2024-07-15 | 18.82 | 19.17 | 18.36 | 18.63 | 18.28 | qfq | 432,169 | 8,044,543 | -1.53% |
| 2024-07-12 | 19.01 | 19.24 | 18.70 | 18.92 | 18.56 | qfq | 460,915 | 8,723,133 | -0.42% |
| 2024-07-11 | 18.17 | 19.09 | 18.17 | 19.00 | 18.64 | qfq | 561,779 | 10,551,326 | 5.38% |
| 2024-07-10 | 18.09 | 18.65 | 18.03 | 18.03 | 17.69 | qfq | 388,020 | 7,121,075 | -0.93% |
| 2024-07-09 | 18.78 | 18.78 | 17.63 | 18.20 | 17.86 | qfq | 977,739 | 17,753,081 | -3.09% |
| 2024-07-08 | 18.23 | 18.93 | 18.15 | 18.78 | 18.43 | qfq | 566,862 | 10,449,261 | 1.29% |
| 2024-07-05 | 18.36 | 18.62 | 17.93 | 18.54 | 18.19 | qfq | 397,037 | 7,274,950 | 0.98% |
| 2024-07-04 | 19.08 | 19.23 | 18.21 | 18.36 | 18.01 | qfq | 418,452 | 7,806,327 | -3.62% |
| 2024-07-03 | 19.27 | 19.99 | 18.90 | 19.05 | 18.69 | qfq | 525,067 | 10,042,293 | -2.91% |
| 2024-07-02 | 19.54 | 19.80 | 19.29 | 19.62 | 19.25 | qfq | 378,445 | 7,440,863 | 0.41% |
| 2024-07-01 | 20.10 | 20.10 | 19.19 | 19.54 | 19.17 | qfq | 483,582 | 9,444,784 | -2.54% |
| 2024-06-28 | 19.63 | 20.46 | 19.60 | 20.05 | 19.67 | qfq | 424,087 | 8,556,472 | 1.21% |
| 2024-06-27 | 20.27 | 20.50 | 19.64 | 19.81 | 19.44 | qfq | 314,501 | 6,325,606 | -2.65% |
| 2024-06-26 | 19.67 | 20.35 | 19.27 | 20.35 | 19.97 | qfq | 421,503 | 8,373,197 | 3.46% |
| 2024-06-25 | 19.36 | 20.02 | 19.36 | 19.67 | 19.30 | qfq | 532,955 | 10,528,167 | 0.87% |
| 2024-06-24 | 20.81 | 20.81 | 19.26 | 19.50 | 19.13 | qfq | 687,920 | 13,708,634 | -6.30% |
| 2024-06-21 | 21.20 | 21.49 | 20.63 | 20.81 | 20.42 | qfq | 475,824 | 9,900,764 | -2.76% |
| 2024-06-20 | 21.23 | 21.73 | 21.05 | 21.40 | 21.00 | qfq | 630,937 | 13,547,384 | 0.61% |
| 2024-06-19 | 21.42 | 21.58 | 21.05 | 21.27 | 20.87 | qfq | 380,145 | 8,115,599 | -1.76% |
| 2024-06-18 | 21.28 | 21.75 | 21.04 | 21.65 | 20.91 | qfq | 511,704 | 11,008,551 | 1.88% |
| 2024-06-17 | 21.20 | 21.77 | 21.04 | 21.25 | 20.53 | qfq | 582,405 | 12,376,424 | -0.51% |
| 2024-06-14 | 22.08 | 22.23 | 21.00 | 21.36 | 20.63 | qfq | 875,202 | 18,873,704 | -4.22% |
| 2024-06-13 | 21.32 | 22.60 | 21.32 | 22.30 | 21.54 | qfq | 727,032 | 15,956,818 | 4.45% |
| 2024-06-12 | 21.06 | 21.52 | 20.91 | 21.35 | 20.62 | qfq | 477,074 | 10,154,013 | 1.38% |
| 2024-06-11 | 21.13 | 21.14 | 20.00 | 21.06 | 20.34 | qfq | 826,286 | 17,054,222 | -0.33% |
| 2024-06-07 | 21.55 | 21.60 | 20.99 | 21.13 | 20.41 | qfq | 480,831 | 10,206,878 | -0.80% |
| 2024-06-06 | 22.61 | 22.62 | 20.77 | 21.30 | 20.58 | qfq | 903,760 | 19,242,531 | -4.70% |
| 2024-06-05 | 22.41 | 22.80 | 22.00 | 22.35 | 21.59 | qfq | 688,018 | 15,454,040 | 0.04% |
| 2024-06-04 | 23.07 | 23.23 | 21.84 | 22.34 | 21.58 | qfq | 1,263,674 | 28,164,914 | -4.61% |
| 2024-06-03 | 24.03 | 24.87 | 23.01 | 23.42 | 22.62 | qfq | 1,073,545 | 25,754,181 | -2.54% |
| 2024-05-31 | 23.24 | 24.19 | 23.24 | 24.03 | 23.21 | qfq | 617,249 | 14,760,303 | 2.65% |
| 2024-05-30 | 23.16 | 23.65 | 22.56 | 23.41 | 22.61 | qfq | 564,889 | 13,181,684 | 0.95% |
| 2024-05-29 | 22.77 | 23.51 | 22.77 | 23.19 | 22.40 | qfq | 456,789 | 10,601,438 | 1.44% |
| 2024-05-28 | 22.53 | 23.14 | 22.21 | 22.86 | 22.08 | qfq | 630,033 | 14,400,993 | 1.74% |
| 2024-05-27 | 23.24 | 23.32 | 22.08 | 22.47 | 21.71 | qfq | 570,051 | 12,768,363 | -2.81% |
| 2024-05-24 | 23.77 | 23.77 | 23.01 | 23.12 | 22.33 | qfq | 511,703 | 11,922,143 | -3.02% |
| 2024-05-23 | 23.88 | 24.53 | 23.66 | 23.84 | 23.03 | qfq | 791,170 | 19,049,968 | -0.29% |
| 2024-05-22 | 23.31 | 24.10 | 23.31 | 23.91 | 23.10 | qfq | 447,237 | 10,638,238 | 0.72% |
| 2024-05-21 | 23.82 | 24.40 | 23.50 | 23.74 | 22.93 | qfq | 711,407 | 16,938,183 | -1.74% |
| 2024-05-20 | 23.98 | 24.29 | 23.77 | 24.16 | 23.34 | qfq | 780,921 | 18,790,025 | 0.37% |
| 2024-05-17 | 22.84 | 24.25 | 22.61 | 24.07 | 23.25 | qfq | 1,075,692 | 25,340,394 | 5.39% |
| 2024-05-16 | 22.27 | 23.12 | 22.27 | 22.84 | 22.06 | qfq | 546,066 | 12,461,751 | 1.92% |
| 2024-05-15 | 22.31 | 22.84 | 22.18 | 22.41 | 21.65 | qfq | 435,030 | 9,809,602 | 0.22% |
| 2024-05-14 | 22.44 | 23.05 | 22.27 | 22.36 | 21.60 | qfq | 801,637 | 18,015,801 | -1.97% |
| 2024-05-13 | 23.10 | 23.10 | 22.21 | 22.81 | 22.03 | qfq | 837,848 | 19,061,625 | -1.04% |
| 2024-05-10 | 23.30 | 23.64 | 23.01 | 23.05 | 22.27 | qfq | 813,324 | 18,878,824 | -1.66% |
| 2024-05-09 | 22.70 | 23.65 | 22.70 | 23.44 | 22.64 | qfq | 1,122,456 | 26,000,752 | 2.81% |
| 2024-05-08 | 22.88 | 22.96 | 22.62 | 22.80 | 22.02 | qfq | 791,078 | 18,014,467 | -1.43% |
| 2024-05-07 | 22.68 | 23.32 | 22.26 | 23.13 | 22.34 | qfq | 1,344,958 | 30,643,598 | 4.66% |
| 2024-05-06 | 22.24 | 22.67 | 21.95 | 22.10 | 21.35 | qfq | 1,139,914 | 25,237,599 | -1.16% |
| 2024-04-30 | 21.82 | 22.74 | 21.71 | 22.36 | 21.60 | qfq | 1,156,003 | 25,641,269 | 2.71% |
| 2024-04-29 | 21.31 | 21.98 | 20.95 | 21.77 | 21.03 | qfq | 577,798 | 12,499,347 | 2.16% |
| 2024-04-26 | 20.41 | 21.43 | 20.06 | 21.31 | 20.58 | qfq | 954,112 | 19,985,829 | 5.13% |
| 2024-04-25 | 20.84 | 20.84 | 20.21 | 20.27 | 19.58 | qfq | 725,141 | 14,765,974 | -2.03% |
| 2024-04-24 | 19.90 | 20.81 | 19.73 | 20.69 | 19.99 | qfq | 876,540 | 17,955,457 | 5.56% |
| 2024-04-23 | 18.98 | 19.99 | 18.82 | 19.60 | 18.93 | qfq | 673,739 | 13,166,469 | 2.89% |
| 2024-04-22 | 18.55 | 19.40 | 17.95 | 19.05 | 18.40 | qfq | 982,678 | 18,536,343 | 1.98% |
| 2024-04-19 | 18.64 | 19.21 | 18.20 | 18.68 | 18.04 | qfq | 815,620 | 15,194,332 | -0.05% |
| 2024-04-18 | 18.99 | 19.11 | 18.13 | 18.69 | 18.05 | qfq | 931,108 | 17,470,173 | -0.53% |
| 2024-04-17 | 17.81 | 19.34 | 17.81 | 18.79 | 18.15 | qfq | 1,357,211 | 25,368,848 | 6.16% |
| 2024-04-16 | 20.27 | 20.27 | 17.36 | 17.70 | 17.10 | qfq | 2,196,036 | 39,346,705 | -13.41% |
| 2024-04-15 | 21.10 | 21.40 | 19.71 | 20.44 | 19.74 | qfq | 1,154,146 | 23,440,155 | -3.77% |
| 2024-04-12 | 21.85 | 22.24 | 20.96 | 21.24 | 20.52 | qfq | 638,936 | 13,775,032 | -2.70% |
| 2024-04-11 | 21.86 | 22.45 | 21.69 | 21.83 | 21.09 | qfq | 550,212 | 12,151,573 | -1.98% |
| 2024-04-10 | 22.95 | 22.95 | 21.81 | 22.27 | 21.51 | qfq | 673,570 | 14,967,241 | -2.20% |
| 2024-04-09 | 22.56 | 22.94 | 22.34 | 22.77 | 22.00 | qfq | 687,748 | 15,564,576 | 0.93% |
| 2024-04-08 | 23.99 | 23.99 | 22.40 | 22.56 | 21.79 | qfq | 736,391 | 16,815,085 | -3.71% |
| 2024-04-03 | 24.57 | 24.57 | 23.20 | 23.43 | 22.63 | qfq | 940,961 | 22,162,216 | -3.86% |
| 2024-04-02 | 24.80 | 24.92 | 24.16 | 24.37 | 23.54 | qfq | 975,156 | 23,886,591 | -1.34% |
| 2024-04-01 | 25.39 | 25.39 | 24.50 | 24.70 | 23.86 | qfq | 955,016 | 23,669,710 | 0.53% |
| 2024-03-29 | 24.42 | 24.71 | 23.71 | 24.57 | 23.73 | qfq | 1,099,897 | 26,748,353 | 0.66% |
| 2024-03-28 | 23.36 | 24.88 | 23.20 | 24.41 | 23.58 | qfq | 1,473,772 | 35,532,163 | 5.26% |
| 2024-03-27 | 24.92 | 24.92 | 23.19 | 23.19 | 22.40 | qfq | 1,243,562 | 29,690,079 | -7.09% |
| 2024-03-26 | 24.26 | 25.30 | 24.10 | 24.96 | 24.11 | qfq | 1,348,162 | 33,465,192 | 2.21% |
| 2024-03-25 | 26.70 | 26.78 | 24.30 | 24.42 | 23.59 | qfq | 2,384,729 | 60,788,864 | -8.85% |
| 2024-03-22 | 25.58 | 27.28 | 25.26 | 26.79 | 25.88 | qfq | 2,654,823 | 70,286,026 | 3.84% |
| 2024-03-21 | 25.16 | 26.79 | 24.42 | 25.80 | 24.92 | qfq | 2,093,607 | 53,775,076 | 2.54% |
| 2024-03-20 | 24.95 | 25.35 | 24.70 | 25.16 | 24.30 | qfq | 780,991 | 19,560,321 | 0.68% |
| 2024-03-19 | 24.98 | 25.33 | 24.53 | 24.99 | 24.14 | qfq | 767,803 | 19,206,339 | 0.93% |
| 2024-03-18 | 24.03 | 24.80 | 23.98 | 24.76 | 23.92 | qfq | 1,343,906 | 32,816,078 | 4.43% |
| 2024-03-15 | 23.36 | 23.78 | 23.11 | 23.71 | 22.90 | qfq | 926,679 | 21,749,584 | 1.50% |
| 2024-03-14 | 24.34 | 24.40 | 23.07 | 23.36 | 22.56 | qfq | 1,149,786 | 27,108,557 | -4.03% |
| 2024-03-13 | 24.54 | 24.66 | 23.69 | 24.34 | 23.51 | qfq | 860,269 | 20,833,814 | 0.16% |
| 2024-03-12 | 23.57 | 24.45 | 23.47 | 24.30 | 23.47 | qfq | 1,073,413 | 25,804,149 | 3.05% |
| 2024-03-11 | 23.49 | 23.68 | 23.00 | 23.58 | 22.78 | qfq | 633,840 | 14,767,397 | 1.20% |
| 2024-03-08 | 22.89 | 23.45 | 22.89 | 23.30 | 22.51 | qfq | 349,131 | 8,107,848 | 1.00% |
| 2024-03-07 | 23.56 | 24.08 | 23.01 | 23.07 | 22.28 | qfq | 437,129 | 10,246,802 | -2.37% |
| 2024-03-06 | 23.53 | 23.70 | 22.56 | 23.63 | 22.83 | qfq | 578,102 | 13,525,349 | 0.60% |
| 2024-03-05 | 23.43 | 24.16 | 23.06 | 23.49 | 22.69 | qfq | 785,318 | 18,563,997 | -0.04% |
| 2024-03-04 | 24.16 | 24.46 | 22.89 | 23.50 | 22.70 | qfq | 553,605 | 12,971,273 | -1.43% |
| 2024-03-01 | 23.31 | 24.58 | 23.21 | 23.84 | 23.03 | qfq | 752,993 | 17,868,908 | 2.49% |
| 2024-02-29 | 22.10 | 23.56 | 21.99 | 23.26 | 22.47 | qfq | 1,035,353 | 23,767,812 | 5.25% |
| 2024-02-28 | 24.75 | 25.85 | 22.04 | 22.10 | 21.35 | qfq | 1,820,230 | 43,339,762 | -10.67% |
| 2024-02-27 | 24.25 | 24.80 | 23.70 | 24.74 | 23.90 | qfq | 1,050,221 | 25,576,110 | 2.70% |
| 2024-02-26 | 23.35 | 24.65 | 22.56 | 24.09 | 23.27 | qfq | 1,553,345 | 36,643,545 | 1.47% |
| 2024-02-23 | 22.66 | 23.74 | 22.44 | 23.74 | 22.93 | qfq | 1,049,194 | 24,163,924 | 4.31% |
| 2024-02-22 | 22.26 | 23.44 | 22.02 | 22.76 | 21.99 | qfq | 2,032,561 | 46,226,162 | 0.26% |
| 2024-02-21 | 21.18 | 22.88 | 21.18 | 22.70 | 21.93 | qfq | 1,293,635 | 28,918,763 | 5.14% |
| 2024-02-20 | 20.88 | 21.73 | 20.30 | 21.59 | 20.86 | qfq | 882,063 | 18,663,441 | 3.50% |
| 2024-02-19 | 19.90 | 21.65 | 19.90 | 20.86 | 20.15 | qfq | 1,265,126 | 26,293,955 | 7.75% |
| 2024-02-08 | 17.50 | 19.80 | 16.77 | 19.36 | 18.70 | qfq | 1,560,236 | 28,179,334 | 11.26% |
| 2024-02-07 | 19.18 | 19.36 | 17.19 | 17.40 | 16.81 | qfq | 1,761,623 | 32,030,888 | -10.40% |
| 2024-02-06 | 19.03 | 20.30 | 15.65 | 19.42 | 18.76 | qfq | 1,397,753 | 25,745,276 | -0.61% |
| 2024-02-05 | 23.70 | 23.71 | 19.14 | 19.54 | 18.88 | qfq | 1,288,165 | 26,323,569 | -18.35% |
| 2024-02-02 | 26.21 | 26.45 | 23.02 | 23.93 | 23.12 | qfq | 787,484 | 19,319,773 | -8.07% |
| 2024-02-01 | 26.00 | 26.69 | 25.58 | 26.03 | 25.14 | qfq | 434,104 | 11,334,156 | -1.70% |
| 2024-01-31 | 27.84 | 28.18 | 26.48 | 26.48 | 25.58 | qfq | 451,024 | 12,237,508 | -6.53% |
| 2024-01-30 | 29.13 | 29.60 | 28.27 | 28.33 | 27.37 | qfq | 294,108 | 8,522,778 | -3.80% |
| 2024-01-29 | 31.21 | 31.33 | 29.12 | 29.45 | 28.45 | qfq | 480,533 | 14,353,143 | -4.23% |
| 2024-01-26 | 30.86 | 31.20 | 30.40 | 30.75 | 29.70 | qfq | 308,725 | 9,514,551 | -0.36% |
| 2024-01-25 | 29.54 | 31.01 | 29.06 | 30.86 | 29.81 | qfq | 464,436 | 14,002,293 | 6.23% |
| 2024-01-24 | 28.78 | 29.94 | 27.54 | 29.05 | 28.06 | qfq | 340,959 | 9,777,609 | 0.94% |
| 2024-01-23 | 29.24 | 29.30 | 28.37 | 28.78 | 27.80 | qfq | 439,529 | 12,686,900 | -2.21% |
| 2024-01-22 | 31.68 | 31.69 | 29.24 | 29.43 | 28.43 | qfq | 376,139 | 11,457,142 | -7.04% |
| 2024-01-19 | 32.51 | 32.51 | 31.29 | 31.66 | 30.58 | qfq | 257,739 | 8,205,587 | -0.25% |
| 2024-01-18 | 32.50 | 32.65 | 30.64 | 31.74 | 30.66 | qfq | 543,249 | 17,093,814 | -2.85% |
| 2024-01-17 | 33.71 | 33.94 | 32.60 | 32.67 | 31.56 | qfq | 172,106 | 5,693,629 | -3.80% |
| 2024-01-16 | 34.56 | 34.57 | 33.32 | 33.96 | 32.80 | qfq | 192,798 | 6,506,746 | -0.76% |
| 2024-01-15 | 34.60 | 34.77 | 34.00 | 34.22 | 33.06 | qfq | 261,757 | 8,982,308 | -1.67% |
| 2024-01-12 | 34.94 | 35.38 | 34.53 | 34.80 | 33.62 | qfq | 305,708 | 10,668,802 | -0.40% |
| 2024-01-11 | 34.69 | 34.98 | 34.10 | 34.94 | 33.75 | qfq | 342,322 | 11,844,343 | 1.48% |
| 2024-01-10 | 34.54 | 35.00 | 33.95 | 34.43 | 33.26 | qfq | 328,058 | 11,275,941 | -1.32% |
| 2024-01-09 | 34.97 | 35.67 | 34.28 | 34.89 | 33.70 | qfq | 344,719 | 12,088,232 | 0.20% |
| 2024-01-08 | 35.28 | 35.67 | 34.75 | 34.82 | 33.63 | qfq | 407,357 | 14,286,308 | -3.60% |
| 2024-01-05 | 36.24 | 37.00 | 35.69 | 36.12 | 34.89 | qfq | 312,324 | 11,315,183 | -1.82% |
| 2024-01-04 | 36.98 | 37.08 | 36.55 | 36.79 | 35.54 | qfq | 207,217 | 7,610,325 | -1.13% |
| 2024-01-03 | 38.09 | 38.16 | 36.93 | 37.21 | 35.94 | qfq | 314,840 | 11,775,180 | -2.31% |
| 2024-01-02 | 38.00 | 38.44 | 37.27 | 38.09 | 36.79 | qfq | 477,938 | 18,173,313 | 0.82% |
| 2023-12-29 | 37.08 | 37.81 | 36.79 | 37.78 | 36.49 | qfq | 611,863 | 22,881,754 | 2.47% |
| 2023-12-28 | 35.48 | 37.09 | 35.28 | 36.87 | 35.62 | qfq | 801,907 | 29,034,857 | 3.83% |
| 2023-12-27 | 36.80 | 36.90 | 35.05 | 35.51 | 34.30 | qfq | 645,467 | 23,045,128 | -3.11% |
| 2023-12-26 | 37.09 | 37.09 | 36.20 | 36.65 | 35.40 | qfq | 193,590 | 7,064,052 | -1.48% |
| 2023-12-25 | 36.91 | 37.95 | 36.88 | 37.20 | 35.93 | qfq | 300,839 | 11,231,708 | -0.11% |
| 2023-12-22 | 37.06 | 37.90 | 36.90 | 37.24 | 35.97 | qfq | 309,662 | 11,584,965 | -0.37% |
| 2023-12-21 | 37.25 | 37.60 | 36.05 | 37.38 | 36.11 | qfq | 316,842 | 11,613,857 | 0.35% |
| 2023-12-20 | 37.21 | 37.88 | 36.86 | 37.25 | 35.98 | qfq | 223,461 | 8,317,947 | -1.25% |
| 2023-12-19 | 37.88 | 37.88 | 36.18 | 37.72 | 36.44 | qfq | 302,270 | 11,238,999 | 0.19% |
| 2023-12-18 | 37.85 | 37.96 | 37.37 | 37.65 | 36.37 | qfq | 264,116 | 9,943,056 | -0.29% |
| 2023-12-15 | 37.22 | 37.90 | 37.21 | 37.76 | 36.47 | qfq | 274,583 | 10,317,961 | 0.48% |
| 2023-12-14 | 37.59 | 37.95 | 37.40 | 37.58 | 36.30 | qfq | 303,291 | 11,413,918 | -0.05% |
| 2023-12-13 | 38.13 | 38.31 | 37.47 | 37.60 | 36.32 | qfq | 377,132 | 14,248,872 | -1.26% |
| 2023-12-12 | 37.82 | 38.58 | 37.80 | 38.08 | 36.78 | qfq | 310,896 | 11,852,840 | 0.21% |
| 2023-12-11 | 37.77 | 38.11 | 37.05 | 38.00 | 36.71 | qfq | 337,810 | 12,734,487 | 1.60% |
| 2023-12-08 | 37.65 | 37.89 | 37.38 | 37.40 | 36.13 | qfq | 286,477 | 10,789,530 | -0.48% |
| 2023-12-07 | 37.31 | 37.81 | 36.89 | 37.58 | 36.30 | qfq | 321,630 | 12,000,890 | 0.21% |
| 2023-12-06 | 37.45 | 37.99 | 37.21 | 37.50 | 36.22 | qfq | 249,266 | 9,401,611 | 0.00% |
| 2023-12-05 | 39.17 | 39.18 | 37.35 | 37.50 | 36.22 | qfq | 531,572 | 20,115,179 | -2.93% |
| 2023-12-04 | 38.94 | 39.82 | 38.55 | 38.63 | 37.32 | qfq | 437,121 | 17,049,586 | -1.00% |
| 2023-12-01 | 38.97 | 39.40 | 38.60 | 39.02 | 37.69 | qfq | 451,637 | 17,574,283 | 0.00% |
| 2023-11-30 | 40.95 | 41.06 | 38.92 | 39.02 | 37.69 | qfq | 1,073,360 | 42,488,712 | -4.71% |
| 2023-11-29 | 41.50 | 41.68 | 40.70 | 40.95 | 39.56 | qfq | 633,319 | 26,033,809 | -1.63% |
| 2023-11-28 | 42.99 | 43.20 | 41.00 | 41.63 | 40.21 | qfq | 1,314,997 | 54,792,200 | -2.87% |
| 2023-11-27 | 40.83 | 43.16 | 40.83 | 42.86 | 41.40 | qfq | 1,565,880 | 65,955,316 | 4.97% |
| 2023-11-24 | 40.62 | 40.94 | 39.70 | 40.83 | 39.44 | qfq | 795,396 | 32,042,667 | 0.52% |
| 2023-11-23 | 40.61 | 40.89 | 40.06 | 40.62 | 39.24 | qfq | 521,210 | 21,071,275 | 0.05% |
| 2023-11-22 | 41.94 | 41.94 | 40.57 | 40.60 | 39.22 | qfq | 907,590 | 37,279,583 | -3.13% |
| 2023-11-21 | 42.89 | 42.89 | 41.59 | 41.91 | 40.48 | qfq | 813,993 | 34,192,325 | -1.69% |
| 2023-11-20 | 42.80 | 42.80 | 40.87 | 42.63 | 41.18 | qfq | 1,052,787 | 44,022,771 | -0.72% |
| 2023-11-17 | 42.77 | 43.29 | 42.17 | 42.94 | 41.48 | qfq | 637,435 | 27,262,769 | 0.30% |
| 2023-11-16 | 43.86 | 44.25 | 42.79 | 42.81 | 41.35 | qfq | 491,317 | 21,318,535 | -2.99% |
| 2023-11-15 | 44.10 | 44.40 | 43.77 | 44.13 | 42.63 | qfq | 348,239 | 15,353,754 | -0.16% |
| 2023-11-14 | 44.68 | 44.68 | 43.66 | 44.20 | 42.70 | qfq | 685,343 | 30,205,342 | -0.81% |
| 2023-11-13 | 42.78 | 44.88 | 41.38 | 44.56 | 43.04 | qfq | 1,554,050 | 67,512,386 | 6.15% |
| 2023-11-10 | 42.00 | 42.31 | 41.72 | 41.98 | 40.55 | qfq | 366,455 | 15,384,465 | -0.73% |
| 2023-11-09 | 42.82 | 42.82 | 42.23 | 42.29 | 40.85 | qfq | 430,025 | 18,243,776 | -1.24% |
| 2023-11-08 | 43.26 | 43.67 | 42.24 | 42.82 | 41.36 | qfq | 1,022,331 | 43,698,813 | -0.88% |
| 2023-11-07 | 42.00 | 43.50 | 42.00 | 43.20 | 41.73 | qfq | 1,245,715 | 53,229,539 | 1.55% |
| 2023-11-06 | 41.33 | 43.00 | 40.53 | 42.54 | 41.09 | qfq | 2,550,091 | 107,142,301 | -2.70% |
| 2023-11-03 | 42.91 | 44.15 | 42.91 | 43.72 | 42.23 | qfq | 217,830 | 9,520,927 | 1.51% |
| 2023-11-02 | 43.98 | 44.27 | 42.88 | 43.07 | 41.60 | qfq | 314,976 | 13,685,013 | -1.89% |
| 2023-11-01 | 44.33 | 44.37 | 43.50 | 43.90 | 42.41 | qfq | 266,470 | 11,685,100 | -0.99% |
| 2023-10-31 | 44.70 | 45.12 | 43.91 | 44.34 | 42.83 | qfq | 295,420 | 13,107,364 | -0.16% |
| 2023-10-30 | 43.71 | 44.54 | 43.53 | 44.41 | 42.90 | qfq | 313,169 | 13,833,112 | 0.29% |
| 2023-10-27 | 43.32 | 44.40 | 43.32 | 44.28 | 42.77 | qfq | 756,175 | 33,336,243 | 0.48% |
| 2023-10-26 | 44.10 | 44.10 | 42.68 | 44.07 | 42.57 | qfq | 290,469 | 12,599,262 | 1.40% |
| 2023-10-25 | 42.45 | 43.68 | 42.45 | 43.46 | 41.98 | qfq | 365,908 | 15,817,979 | 2.45% |
| 2023-10-24 | 43.22 | 43.22 | 42.15 | 42.42 | 40.98 | qfq | 341,942 | 14,546,615 | -0.26% |
| 2023-10-23 | 43.11 | 43.27 | 42.35 | 42.53 | 41.08 | qfq | 402,072 | 17,183,769 | -1.46% |
| 2023-10-20 | 43.69 | 43.96 | 42.65 | 43.16 | 41.69 | qfq | 498,129 | 21,448,643 | -1.62% |
| 2023-10-19 | 44.07 | 44.32 | 43.57 | 43.87 | 42.38 | qfq | 347,799 | 15,290,841 | 0.11% |
| 2023-10-18 | 44.11 | 44.35 | 43.31 | 43.82 | 42.33 | qfq | 439,923 | 19,276,782 | -1.70% |
| 2023-10-17 | 44.40 | 44.81 | 43.81 | 44.58 | 43.06 | qfq | 283,014 | 12,550,338 | 0.43% |
| 2023-10-16 | 44.78 | 44.88 | 43.60 | 44.39 | 42.88 | qfq | 403,335 | 17,873,910 | -0.87% |
| 2023-10-13 | 44.66 | 45.10 | 44.36 | 44.78 | 43.26 | qfq | 318,790 | 14,220,977 | -0.42% |
| 2023-10-12 | 44.88 | 45.08 | 44.52 | 44.97 | 43.44 | qfq | 258,452 | 11,583,229 | 0.18% |
| 2023-10-11 | 44.83 | 45.28 | 44.28 | 44.89 | 43.36 | qfq | 363,379 | 16,297,548 | -0.18% |
| 2023-10-10 | 45.39 | 46.50 | 44.78 | 44.97 | 43.44 | qfq | 394,696 | 17,876,003 | -0.31% |
| 2023-10-09 | 46.43 | 46.54 | 44.80 | 45.11 | 43.57 | qfq | 1,139,857 | 51,747,520 | -2.61% |
| 2023-09-28 | 46.30 | 47.27 | 46.03 | 46.32 | 44.74 | qfq | 830,450 | 38,574,120 | 0.13% |
| 2023-09-27 | 46.25 | 47.58 | 45.50 | 46.26 | 44.69 | qfq | 429,181 | 19,874,084 | 0.02% |
| 2023-09-26 | 46.60 | 46.60 | 45.33 | 46.25 | 44.68 | qfq | 522,449 | 24,085,191 | 0.19% |
| 2023-09-25 | 46.00 | 47.21 | 45.25 | 46.16 | 44.59 | qfq | 238,997 | 10,976,825 | 0.00% |
| 2023-09-22 | 44.10 | 46.26 | 44.05 | 46.16 | 44.59 | qfq | 395,743 | 17,961,429 | 3.36% |
| 2023-09-21 | 44.64 | 44.89 | 43.65 | 44.66 | 43.14 | qfq | 279,900 | 12,417,821 | 0.86% |
| 2023-09-20 | 44.70 | 45.21 | 43.91 | 44.28 | 42.77 | qfq | 259,000 | 11,510,558 | -0.81% |
| 2023-09-19 | 45.02 | 45.02 | 44.40 | 44.64 | 43.12 | qfq | 262,002 | 11,701,899 | -0.84% |
| 2023-09-18 | 44.79 | 45.72 | 44.58 | 45.02 | 43.49 | qfq | 206,546 | 9,291,419 | -0.07% |
| 2023-09-15 | 45.15 | 45.68 | 44.90 | 45.05 | 43.52 | qfq | 195,171 | 8,811,362 | -0.55% |
| 2023-09-14 | 45.46 | 45.86 | 44.82 | 45.30 | 43.76 | qfq | 253,223 | 11,443,873 | -0.66% |
| 2023-09-13 | 46.19 | 46.37 | 45.32 | 45.60 | 44.05 | qfq | 244,791 | 11,191,217 | -1.55% |
| 2023-09-12 | 47.53 | 47.53 | 46.10 | 46.32 | 44.74 | qfq | 232,301 | 10,778,672 | -1.22% |
| 2023-09-11 | 47.57 | 47.57 | 46.36 | 46.89 | 45.29 | qfq | 292,759 | 13,704,137 | -1.45% |
| 2023-09-08 | 46.34 | 47.79 | 46.34 | 47.58 | 45.96 | qfq | 439,943 | 20,809,328 | 1.47% |
| 2023-09-07 | 47.30 | 47.32 | 46.30 | 46.89 | 45.29 | qfq | 406,527 | 19,039,998 | -0.74% |
| 2023-09-06 | 46.21 | 47.26 | 46.03 | 47.24 | 45.63 | qfq | 444,127 | 20,833,025 | 1.07% |
| 2023-09-05 | 45.40 | 47.58 | 45.40 | 46.74 | 45.15 | qfq | 720,808 | 33,903,576 | 2.12% |
| 2023-09-04 | 45.10 | 45.92 | 44.36 | 45.77 | 44.21 | qfq | 584,756 | 26,382,391 | 1.82% |
| 2023-09-01 | 45.89 | 46.06 | 44.50 | 44.95 | 43.42 | qfq | 595,113 | 26,795,916 | -2.49% |
| 2023-08-31 | 46.90 | 48.68 | 45.78 | 46.10 | 44.53 | qfq | 1,077,088 | 50,776,807 | -1.66% |
| 2023-08-30 | 44.35 | 46.88 | 43.90 | 46.88 | 45.28 | qfq | 1,505,131 | 68,701,940 | 6.14% |
| 2023-08-29 | 42.18 | 44.77 | 42.18 | 44.17 | 42.67 | qfq | 725,338 | 31,868,317 | 3.98% |
| 2023-08-28 | 45.08 | 45.08 | 42.20 | 42.48 | 41.03 | qfq | 420,660 | 18,116,866 | 0.17% |
| 2023-08-25 | 42.55 | 43.42 | 42.10 | 42.41 | 40.97 | qfq | 350,805 | 14,878,003 | -1.37% |
| 2023-08-24 | 44.93 | 44.99 | 42.18 | 43.00 | 41.54 | qfq | 692,810 | 30,045,566 | -2.09% |
| 2023-08-23 | 45.60 | 45.60 | 43.60 | 43.92 | 42.43 | qfq | 579,555 | 25,484,745 | -3.26% |
| 2023-08-22 | 43.88 | 45.66 | 43.54 | 45.40 | 43.85 | qfq | 705,212 | 31,178,375 | 3.18% |
| 2023-08-21 | 46.50 | 46.89 | 43.28 | 44.00 | 42.50 | qfq | 764,391 | 34,202,817 | -5.32% |
| 2023-08-18 | 45.20 | 47.37 | 44.63 | 46.47 | 44.89 | qfq | 978,553 | 45,657,346 | 2.49% |
| 2023-08-17 | 43.43 | 45.40 | 42.89 | 45.34 | 43.80 | qfq | 504,192 | 22,436,093 | 3.71% |
| 2023-08-16 | 44.15 | 44.96 | 43.43 | 43.72 | 42.23 | qfq | 381,591 | 16,864,709 | -1.62% |
| 2023-08-15 | 46.43 | 46.48 | 44.24 | 44.44 | 42.93 | qfq | 620,758 | 27,819,656 | -4.29% |
| 2023-08-14 | 45.73 | 46.87 | 45.51 | 46.43 | 44.85 | qfq | 271,274 | 12,481,775 | -0.49% |
| 2023-08-11 | 47.00 | 47.29 | 46.24 | 46.66 | 45.07 | qfq | 326,754 | 15,282,222 | -0.72% |
| 2023-08-10 | 45.07 | 47.34 | 45.07 | 47.00 | 45.40 | qfq | 712,291 | 33,157,957 | 4.33% |
| 2023-08-09 | 46.00 | 46.00 | 45.00 | 45.05 | 43.52 | qfq | 326,241 | 14,788,006 | -1.92% |
| 2023-08-08 | 46.74 | 46.74 | 45.60 | 45.93 | 44.37 | qfq | 290,838 | 13,411,867 | -1.48% |
| 2023-08-07 | 46.35 | 46.77 | 45.98 | 46.62 | 45.03 | qfq | 299,334 | 13,864,135 | 0.17% |
| 2023-08-04 | 47.18 | 47.60 | 46.19 | 46.54 | 44.96 | qfq | 432,588 | 20,169,106 | -1.34% |
| 2023-08-03 | 47.67 | 47.67 | 46.71 | 47.17 | 45.56 | qfq | 414,138 | 19,513,610 | -1.15% |
| 2023-08-02 | 48.33 | 48.33 | 47.00 | 47.72 | 46.10 | qfq | 450,520 | 21,423,178 | -0.19% |
| 2023-08-01 | 48.18 | 48.36 | 47.06 | 47.81 | 46.18 | qfq | 557,305 | 26,455,500 | -0.35% |
| 2023-07-31 | 46.71 | 48.30 | 46.16 | 47.98 | 46.35 | qfq | 1,025,067 | 48,394,098 | 2.63% |
| 2023-07-28 | 46.58 | 47.20 | 45.03 | 46.75 | 45.16 | qfq | 874,116 | 40,318,263 | 1.65% |
| 2023-07-27 | 47.19 | 47.19 | 45.73 | 45.99 | 44.42 | qfq | 751,002 | 34,756,565 | -2.54% |
| 2023-07-26 | 47.02 | 48.02 | 46.18 | 47.19 | 45.58 | qfq | 1,090,832 | 51,431,762 | 0.64% |
| 2023-07-25 | 45.02 | 47.36 | 44.04 | 46.89 | 45.29 | qfq | 1,281,039 | 58,764,989 | 5.75% |
| 2023-07-24 | 45.09 | 45.30 | 44.10 | 44.34 | 42.83 | qfq | 532,435 | 23,690,370 | -1.58% |
| 2023-07-21 | 44.48 | 45.30 | 43.92 | 45.05 | 43.52 | qfq | 884,684 | 39,601,426 | 1.33% |
| 2023-07-20 | 46.62 | 46.62 | 44.38 | 44.46 | 42.95 | qfq | 860,208 | 38,979,696 | -4.14% |
| 2023-07-19 | 47.92 | 48.20 | 46.15 | 46.38 | 44.80 | qfq | 1,302,224 | 60,869,398 | -3.35% |
| 2023-07-18 | 48.60 | 49.45 | 47.12 | 47.99 | 46.36 | qfq | 1,590,398 | 76,675,519 | -0.87% |
| 2023-07-17 | 44.34 | 48.76 | 43.92 | 48.41 | 46.76 | qfq | 2,366,773 | 111,801,841 | 9.18% |