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
永信至诚688244.SH
最近收盘价13.892026-07-17
最近交易日2026-07-17
成交量（股）2,297,795
成交额（元）32,821,037
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 0.226 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | bonus_share | — | — | 0.48 | — | 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 | 14.60 | 15.08 | 13.76 | 13.89 | 13.89 | qfq | 2,297,795 | 32,821,037 | -6.21% |
| 2026-07-16 | 14.49 | 14.96 | 14.42 | 14.81 | 14.81 | qfq | 1,590,625 | 23,465,069 | 2.07% |
| 2026-07-15 | 14.11 | 14.78 | 14.10 | 14.51 | 14.51 | qfq | 2,048,566 | 29,844,273 | 2.62% |
| 2026-07-14 | 14.16 | 14.19 | 13.53 | 14.14 | 14.14 | qfq | 2,082,583 | 28,896,022 | 0.43% |
| 2026-07-13 | 15.00 | 15.07 | 13.99 | 14.08 | 14.08 | qfq | 2,466,890 | 35,267,893 | -5.57% |
| 2026-07-10 | 14.11 | 15.35 | 14.11 | 14.91 | 14.91 | qfq | 2,807,774 | 41,984,753 | 3.83% |
| 2026-07-09 | 14.55 | 14.72 | 13.96 | 14.36 | 14.36 | qfq | 3,039,878 | 43,582,359 | -2.45% |
| 2026-07-08 | 14.21 | 15.20 | 14.04 | 14.72 | 14.72 | qfq | 3,121,861 | 45,583,605 | 3.59% |
| 2026-07-07 | 15.14 | 15.22 | 14.08 | 14.21 | 14.21 | qfq | 3,547,811 | 51,488,522 | -6.64% |
| 2026-07-06 | 17.78 | 17.78 | 15.18 | 15.22 | 15.22 | qfq | 3,939,892 | 62,614,485 | 0.40% |
| 2026-07-03 | 14.81 | 15.44 | 14.81 | 15.16 | 15.16 | qfq | 1,884,085 | 28,616,473 | -0.13% |
| 2026-07-02 | 14.74 | 15.95 | 14.74 | 15.18 | 15.18 | qfq | 2,992,486 | 45,953,915 | 1.54% |
| 2026-07-01 | 14.70 | 15.56 | 14.22 | 14.95 | 14.95 | qfq | 3,528,902 | 53,038,729 | 4.84% |
| 2026-06-30 | 13.84 | 14.40 | 13.84 | 14.26 | 14.26 | qfq | 1,325,442 | 18,808,280 | 1.06% |
| 2026-06-29 | 13.65 | 14.14 | 13.26 | 14.11 | 14.11 | qfq | 1,925,875 | 26,532,833 | 2.02% |
| 2026-06-26 | 14.03 | 14.16 | 13.70 | 13.83 | 13.83 | qfq | 1,999,182 | 27,761,573 | -2.40% |
| 2026-06-25 | 14.82 | 14.96 | 13.94 | 14.17 | 14.17 | qfq | 2,484,130 | 35,348,278 | -4.71% |
| 2026-06-24 | 15.80 | 15.80 | 14.82 | 14.87 | 14.87 | qfq | 1,976,831 | 29,745,355 | -5.29% |
| 2026-06-23 | 15.44 | 16.08 | 15.40 | 15.70 | 15.70 | qfq | 1,943,942 | 30,798,266 | 1.03% |
| 2026-06-22 | 15.42 | 15.68 | 14.92 | 15.54 | 15.54 | qfq | 1,782,192 | 27,138,498 | -0.83% |
| 2026-06-18 | 15.55 | 15.85 | 15.39 | 15.67 | 15.67 | qfq | 1,471,945 | 23,034,893 | 0.38% |
| 2026-06-17 | 16.20 | 16.20 | 15.43 | 15.61 | 15.61 | qfq | 1,968,282 | 30,662,229 | -3.04% |
| 2026-06-16 | 16.00 | 16.12 | 15.78 | 16.10 | 16.10 | qfq | 1,374,701 | 21,933,956 | 0.31% |
| 2026-06-15 | 15.92 | 16.33 | 15.83 | 16.05 | 16.05 | qfq | 1,408,278 | 22,657,040 | 1.39% |
| 2026-06-12 | 15.60 | 16.10 | 15.38 | 15.83 | 15.83 | qfq | 2,222,826 | 35,090,558 | 4.42% |
| 2026-06-11 | 15.66 | 15.78 | 14.80 | 15.16 | 15.16 | qfq | 2,098,053 | 31,787,178 | -4.29% |
| 2026-06-10 | 16.01 | 16.41 | 15.43 | 15.84 | 15.84 | qfq | 1,923,181 | 30,547,406 | -1.74% |
| 2026-06-09 | 15.98 | 16.40 | 15.91 | 16.12 | 16.12 | qfq | 1,700,285 | 27,492,497 | -0.19% |
| 2026-06-08 | 16.39 | 16.87 | 15.86 | 16.15 | 16.15 | qfq | 1,819,068 | 29,609,649 | -2.42% |
| 2026-06-05 | 16.29 | 16.68 | 15.77 | 16.55 | 16.55 | qfq | 1,814,681 | 29,599,696 | 3.18% |
| 2026-06-04 | 16.60 | 16.70 | 15.92 | 16.04 | 16.04 | qfq | 1,828,063 | 29,535,074 | -3.89% |
| 2026-06-03 | 17.10 | 17.10 | 16.60 | 16.69 | 16.69 | qfq | 1,463,618 | 24,517,198 | -1.82% |
| 2026-06-02 | 17.34 | 17.46 | 16.73 | 17.00 | 17.00 | qfq | 1,582,332 | 26,947,501 | -1.51% |
| 2026-06-01 | 16.75 | 17.58 | 16.35 | 17.26 | 17.26 | qfq | 2,338,093 | 40,395,234 | 3.66% |
| 2026-05-29 | 17.73 | 17.97 | 16.59 | 16.65 | 16.65 | qfq | 2,420,004 | 41,298,426 | -5.83% |
| 2026-05-28 | 17.30 | 17.94 | 17.16 | 17.68 | 17.68 | qfq | 2,205,323 | 38,735,315 | 1.26% |
| 2026-05-27 | 18.13 | 18.33 | 17.32 | 17.46 | 17.46 | qfq | 2,336,338 | 41,350,494 | -3.91% |
| 2026-05-26 | 18.67 | 18.95 | 17.86 | 18.17 | 18.17 | qfq | 2,649,312 | 48,202,878 | -3.76% |
| 2026-05-25 | 19.18 | 19.58 | 18.61 | 18.88 | 18.88 | qfq | 2,047,434 | 38,761,077 | -2.13% |
| 2026-05-22 | 19.13 | 19.44 | 18.50 | 19.29 | 19.29 | qfq | 2,078,755 | 39,445,653 | 3.71% |
| 2026-05-21 | 19.60 | 19.87 | 18.58 | 18.60 | 18.60 | qfq | 2,477,622 | 47,786,552 | -3.53% |
| 2026-05-20 | 19.70 | 19.96 | 19.14 | 19.28 | 19.28 | qfq | 2,546,719 | 49,493,688 | -3.60% |
| 2026-05-19 | 19.40 | 20.08 | 19.20 | 20.00 | 20.00 | qfq | 2,629,044 | 52,141,019 | 3.36% |
| 2026-05-18 | 19.16 | 19.50 | 18.98 | 19.35 | 19.35 | qfq | 1,927,457 | 37,059,248 | 0.36% |
| 2026-05-15 | 19.38 | 19.60 | 18.96 | 19.28 | 19.28 | qfq | 2,635,964 | 50,800,701 | 0.78% |
| 2026-05-14 | 19.88 | 20.17 | 19.12 | 19.13 | 19.13 | qfq | 2,119,728 | 41,483,939 | -2.70% |
| 2026-05-13 | 20.00 | 20.00 | 19.49 | 19.66 | 19.66 | qfq | 2,174,304 | 42,724,932 | -1.55% |
| 2026-05-12 | 20.53 | 20.53 | 19.91 | 19.97 | 19.97 | qfq | 1,838,805 | 36,842,776 | -2.11% |
| 2026-05-11 | 20.28 | 20.52 | 20.17 | 20.40 | 20.40 | qfq | 1,935,747 | 39,373,524 | 0.15% |
| 2026-05-08 | 20.80 | 20.91 | 20.28 | 20.37 | 20.37 | qfq | 1,995,982 | 41,067,402 | -0.44% |
| 2026-05-07 | 20.18 | 20.57 | 20.00 | 20.46 | 20.46 | qfq | 2,260,836 | 45,913,686 | 2.56% |
| 2026-05-06 | 19.82 | 20.41 | 19.82 | 19.95 | 19.95 | qfq | 2,379,914 | 47,903,863 | 1.06% |
| 2026-04-30 | 19.57 | 19.97 | 19.36 | 19.74 | 19.74 | qfq | 2,222,079 | 43,575,764 | 1.33% |
| 2026-04-29 | 19.01 | 19.71 | 18.95 | 19.48 | 19.48 | qfq | 2,294,571 | 44,574,626 | 1.99% |
| 2026-04-28 | 19.51 | 19.68 | 19.00 | 19.10 | 19.10 | qfq | 1,507,550 | 29,095,926 | -2.40% |
| 2026-04-27 | 18.97 | 19.64 | 18.84 | 19.57 | 19.57 | qfq | 1,956,057 | 37,810,983 | 3.27% |
| 2026-04-24 | 18.90 | 19.20 | 18.45 | 18.95 | 18.95 | qfq | 1,311,526 | 24,626,779 | 0.16% |
| 2026-04-23 | 19.24 | 19.36 | 18.81 | 18.92 | 18.92 | qfq | 1,254,324 | 23,855,744 | -2.27% |
| 2026-04-22 | 19.25 | 19.43 | 19.01 | 19.36 | 19.36 | qfq | 1,171,478 | 22,515,768 | 0.57% |
| 2026-04-21 | 19.67 | 19.67 | 19.05 | 19.25 | 19.25 | qfq | 1,055,684 | 20,262,836 | -1.53% |
| 2026-04-20 | 19.34 | 19.67 | 19.26 | 19.55 | 19.55 | qfq | 1,163,199 | 22,715,606 | 0.93% |
| 2026-04-17 | 19.57 | 19.57 | 19.16 | 19.37 | 19.37 | qfq | 1,620,617 | 31,338,427 | -1.22% |
| 2026-04-16 | 18.95 | 19.71 | 18.75 | 19.61 | 19.61 | qfq | 2,682,858 | 51,791,259 | 4.03% |
| 2026-04-15 | 18.87 | 18.96 | 18.71 | 18.85 | 18.85 | qfq | 1,740,443 | 32,712,226 | 0.00% |
| 2026-04-14 | 18.75 | 19.18 | 18.64 | 18.85 | 18.85 | qfq | 2,400,311 | 45,129,269 | 1.78% |
| 2026-04-13 | 18.86 | 18.86 | 18.30 | 18.52 | 18.52 | qfq | 3,345,216 | 61,837,232 | -3.54% |
| 2026-04-10 | 19.10 | 19.51 | 19.10 | 19.20 | 19.20 | qfq | 1,328,064 | 25,666,788 | 1.32% |
| 2026-04-09 | 19.02 | 19.25 | 18.85 | 18.95 | 18.95 | qfq | 1,742,770 | 33,087,648 | -2.12% |
| 2026-04-08 | 18.61 | 19.36 | 18.61 | 19.36 | 19.36 | qfq | 2,510,530 | 47,818,724 | 6.49% |
| 2026-04-07 | 17.85 | 18.65 | 17.85 | 18.18 | 18.18 | qfq | 1,447,600 | 26,457,787 | 1.34% |
| 2026-04-03 | 18.23 | 18.59 | 17.84 | 17.94 | 17.94 | qfq | 1,420,932 | 25,639,057 | -1.70% |
| 2026-04-02 | 18.92 | 18.94 | 18.14 | 18.25 | 18.25 | qfq | 1,626,155 | 29,957,131 | -3.85% |
| 2026-04-01 | 18.88 | 19.10 | 18.66 | 18.98 | 18.98 | qfq | 1,291,804 | 24,308,260 | 3.04% |
| 2026-03-31 | 19.10 | 19.21 | 18.32 | 18.42 | 18.42 | qfq | 1,417,198 | 26,581,465 | -3.15% |
| 2026-03-30 | 18.77 | 19.29 | 18.18 | 19.02 | 19.02 | qfq | 2,111,541 | 39,830,603 | 2.09% |
| 2026-03-27 | 18.10 | 18.65 | 17.97 | 18.63 | 18.63 | qfq | 1,308,788 | 24,192,590 | 1.91% |
| 2026-03-26 | 19.00 | 19.03 | 18.14 | 18.28 | 18.28 | qfq | 1,748,022 | 32,304,895 | -3.54% |
| 2026-03-25 | 18.48 | 19.30 | 18.48 | 18.95 | 18.95 | qfq | 2,150,176 | 40,982,184 | 1.94% |
| 2026-03-24 | 18.13 | 18.61 | 17.72 | 18.59 | 18.59 | qfq | 2,531,491 | 45,885,623 | 4.97% |
| 2026-03-23 | 19.19 | 19.19 | 17.63 | 17.71 | 17.71 | qfq | 3,845,821 | 71,032,141 | -8.52% |
| 2026-03-20 | 20.79 | 21.05 | 18.77 | 19.36 | 19.36 | qfq | 3,864,823 | 76,715,645 | -6.88% |
| 2026-03-19 | 21.43 | 21.59 | 20.71 | 20.79 | 20.79 | qfq | 2,247,512 | 47,636,774 | -4.02% |
| 2026-03-18 | 21.55 | 21.82 | 21.45 | 21.66 | 21.66 | qfq | 1,515,240 | 32,792,735 | 0.98% |
| 2026-03-17 | 21.65 | 21.93 | 21.33 | 21.45 | 21.45 | qfq | 1,459,950 | 31,622,551 | -1.61% |
| 2026-03-16 | 22.28 | 22.28 | 21.62 | 21.80 | 21.80 | qfq | 1,372,504 | 29,916,360 | 0.97% |
| 2026-03-13 | 21.93 | 22.03 | 21.53 | 21.59 | 21.59 | qfq | 1,827,218 | 39,638,395 | -2.75% |
| 2026-03-12 | 22.52 | 22.79 | 22.00 | 22.20 | 22.20 | qfq | 3,248,744 | 72,749,289 | -1.86% |
| 2026-03-11 | 23.44 | 23.98 | 22.55 | 22.62 | 22.62 | qfq | 3,178,825 | 73,928,161 | -0.79% |
| 2026-03-10 | 23.21 | 23.21 | 22.60 | 22.80 | 22.80 | qfq | 2,402,467 | 55,070,415 | 0.88% |
| 2026-03-09 | 21.55 | 22.93 | 21.33 | 22.60 | 22.60 | qfq | 2,616,359 | 57,466,461 | 2.40% |
| 2026-03-06 | 21.28 | 22.18 | 21.26 | 22.07 | 22.07 | qfq | 1,929,481 | 41,825,968 | 3.71% |
| 2026-03-05 | 21.50 | 21.75 | 21.22 | 21.28 | 21.28 | qfq | 1,371,079 | 29,340,501 | 0.57% |
| 2026-03-04 | 21.28 | 21.40 | 21.00 | 21.16 | 21.16 | qfq | 1,888,490 | 39,987,862 | -0.56% |
| 2026-03-03 | 22.71 | 22.71 | 21.27 | 21.28 | 21.28 | qfq | 2,723,210 | 59,549,595 | -5.34% |
| 2026-03-02 | 22.60 | 22.96 | 22.11 | 22.48 | 22.48 | qfq | 2,427,043 | 54,528,561 | -1.53% |
| 2026-02-27 | 22.53 | 22.98 | 22.51 | 22.83 | 22.83 | qfq | 1,764,523 | 40,246,340 | 0.71% |
| 2026-02-26 | 23.20 | 23.32 | 22.60 | 22.67 | 22.67 | qfq | 2,879,530 | 65,939,875 | -2.37% |
| 2026-02-25 | 23.40 | 23.50 | 23.17 | 23.22 | 23.22 | qfq | 2,348,160 | 54,670,762 | -0.77% |
| 2026-02-24 | 24.81 | 25.16 | 23.39 | 23.40 | 23.40 | qfq | 5,015,151 | 119,273,002 | -5.03% |
| 2026-02-13 | 23.98 | 25.07 | 23.87 | 24.64 | 24.64 | qfq | 5,336,087 | 131,700,967 | 3.53% |
| 2026-02-12 | 24.02 | 24.10 | 23.40 | 23.80 | 23.80 | qfq | 2,845,034 | 67,552,611 | -1.20% |
| 2026-02-11 | 23.94 | 24.58 | 23.44 | 24.09 | 24.09 | qfq | 4,013,310 | 97,243,060 | 0.58% |
| 2026-02-10 | 23.64 | 24.99 | 23.64 | 23.95 | 23.95 | qfq | 5,367,587 | 130,642,375 | 4.45% |
| 2026-02-09 | 23.01 | 23.06 | 22.55 | 22.93 | 22.93 | qfq | 1,351,668 | 30,905,422 | 2.32% |
| 2026-02-06 | 22.17 | 22.62 | 21.94 | 22.41 | 22.41 | qfq | 1,379,114 | 30,868,720 | 0.45% |
| 2026-02-05 | 22.63 | 22.70 | 22.24 | 22.31 | 22.31 | qfq | 1,385,325 | 31,071,198 | -2.02% |
| 2026-02-04 | 22.60 | 23.00 | 22.39 | 22.77 | 22.77 | qfq | 1,665,847 | 37,762,980 | 0.22% |
| 2026-02-03 | 22.30 | 22.79 | 22.27 | 22.72 | 22.72 | qfq | 1,884,809 | 42,469,394 | 2.16% |
| 2026-02-02 | 22.00 | 22.98 | 22.00 | 22.24 | 22.24 | qfq | 2,940,920 | 66,131,708 | -5.36% |
| 2026-01-30 | 23.56 | 23.63 | 22.72 | 23.50 | 23.50 | qfq | 2,773,508 | 64,409,956 | -1.09% |
| 2026-01-29 | 23.90 | 24.50 | 23.35 | 23.76 | 23.76 | qfq | 2,714,036 | 65,003,414 | -1.08% |
| 2026-01-28 | 24.75 | 25.12 | 23.86 | 24.02 | 24.02 | qfq | 3,248,812 | 79,393,321 | -1.60% |
| 2026-01-27 | 23.93 | 24.41 | 23.34 | 24.41 | 24.41 | qfq | 2,507,577 | 59,875,701 | 2.48% |
| 2026-01-26 | 25.22 | 25.37 | 23.62 | 23.82 | 23.82 | qfq | 4,182,202 | 101,246,134 | -5.51% |
| 2026-01-23 | 24.58 | 25.33 | 24.38 | 25.21 | 25.21 | qfq | 3,172,586 | 79,261,730 | 3.40% |
| 2026-01-22 | 23.91 | 24.54 | 23.90 | 24.38 | 24.38 | qfq | 2,880,911 | 70,070,996 | 1.97% |
| 2026-01-21 | 24.06 | 24.32 | 23.82 | 23.91 | 23.91 | qfq | 3,190,659 | 76,703,008 | -0.91% |
| 2026-01-20 | 25.49 | 25.53 | 23.85 | 24.13 | 24.13 | qfq | 4,106,047 | 100,830,557 | -4.78% |
| 2026-01-19 | 25.28 | 25.48 | 24.67 | 25.34 | 25.34 | qfq | 3,211,139 | 81,007,058 | 0.00% |
| 2026-01-16 | 26.10 | 26.26 | 25.10 | 25.34 | 25.34 | qfq | 4,945,127 | 126,178,601 | -2.61% |
| 2026-01-15 | 27.82 | 28.30 | 25.89 | 26.02 | 26.02 | qfq | 7,984,396 | 215,249,888 | -2.22% |
| 2026-01-14 | 26.47 | 27.33 | 25.80 | 26.61 | 26.61 | qfq | 8,410,565 | 224,129,998 | 1.84% |
| 2026-01-13 | 28.22 | 28.32 | 26.10 | 26.13 | 26.13 | qfq | 8,288,497 | 223,646,541 | -7.31% |
| 2026-01-12 | 26.81 | 28.32 | 26.81 | 28.19 | 28.19 | qfq | 9,604,920 | 265,137,864 | 5.98% |
| 2026-01-09 | 25.60 | 26.67 | 25.60 | 26.60 | 26.60 | qfq | 8,284,861 | 217,842,975 | 4.89% |
| 2026-01-08 | 25.20 | 25.53 | 24.94 | 25.36 | 25.36 | qfq | 5,707,928 | 144,182,342 | -0.78% |
| 2026-01-07 | 24.38 | 25.78 | 23.93 | 25.56 | 25.56 | qfq | 8,643,048 | 214,280,900 | 4.33% |
| 2026-01-06 | 24.58 | 24.66 | 24.10 | 24.50 | 24.50 | qfq | 4,251,266 | 103,533,834 | -0.65% |
| 2026-01-05 | 24.92 | 24.98 | 24.00 | 24.66 | 24.66 | qfq | 4,651,220 | 114,137,853 | 0.90% |
| 2025-12-31 | 24.15 | 24.59 | 23.76 | 24.44 | 24.44 | qfq | 4,350,103 | 105,259,375 | 1.50% |
| 2025-12-30 | 23.79 | 24.86 | 23.65 | 24.08 | 24.08 | qfq | 5,209,666 | 126,949,357 | 1.22% |
| 2025-12-29 | 24.45 | 24.50 | 23.55 | 23.79 | 23.79 | qfq | 4,528,985 | 108,284,210 | -2.90% |
| 2025-12-26 | 24.30 | 24.93 | 23.95 | 24.50 | 24.50 | qfq | 6,305,881 | 154,625,438 | 1.74% |
| 2025-12-25 | 23.51 | 24.20 | 23.14 | 24.08 | 24.08 | qfq | 5,048,009 | 119,778,665 | 1.30% |
| 2025-12-24 | 23.44 | 24.02 | 22.64 | 23.77 | 23.77 | qfq | 5,836,996 | 136,371,612 | 0.81% |
| 2025-12-23 | 25.50 | 25.97 | 23.57 | 23.58 | 23.58 | qfq | 6,913,509 | 171,608,568 | -1.50% |
| 2025-12-22 | 23.10 | 24.10 | 22.79 | 23.94 | 23.94 | qfq | 4,680,938 | 109,899,179 | 3.64% |
| 2025-12-19 | 22.64 | 23.53 | 22.60 | 23.10 | 23.10 | qfq | 3,400,554 | 78,918,088 | 2.44% |
| 2025-12-18 | 22.18 | 23.38 | 22.16 | 22.55 | 22.55 | qfq | 3,311,235 | 75,550,458 | -0.27% |
| 2025-12-17 | 23.08 | 23.49 | 21.66 | 22.61 | 22.61 | qfq | 4,694,911 | 105,060,160 | -1.91% |
| 2025-12-16 | 23.31 | 24.12 | 22.81 | 23.05 | 23.05 | qfq | 3,869,741 | 90,474,545 | -1.54% |
| 2025-12-15 | 25.00 | 25.00 | 23.38 | 23.41 | 23.41 | qfq | 5,741,681 | 137,284,683 | -6.84% |
| 2025-12-12 | 25.60 | 25.98 | 24.88 | 25.13 | 25.13 | qfq | 6,516,654 | 165,791,948 | -2.82% |
| 2025-12-11 | 24.97 | 26.16 | 24.54 | 25.86 | 25.86 | qfq | 8,588,072 | 219,246,077 | 3.56% |
| 2025-12-10 | 24.14 | 25.38 | 23.70 | 24.97 | 24.97 | qfq | 7,708,348 | 190,399,596 | 3.14% |
| 2025-12-09 | 23.77 | 24.35 | 23.57 | 24.21 | 24.21 | qfq | 4,609,625 | 110,436,383 | 0.96% |
| 2025-12-08 | 24.42 | 25.38 | 23.70 | 23.98 | 23.98 | qfq | 8,060,401 | 196,369,249 | 0.25% |
| 2025-12-05 | 23.73 | 24.04 | 22.77 | 23.92 | 23.92 | qfq | 6,041,913 | 141,962,427 | 2.62% |
| 2025-12-04 | 23.96 | 24.22 | 22.88 | 23.31 | 23.31 | qfq | 7,289,413 | 171,653,220 | -2.35% |
| 2025-12-03 | 23.66 | 24.88 | 23.33 | 23.87 | 23.87 | qfq | 11,602,916 | 280,828,443 | 0.97% |
| 2025-12-02 | 24.38 | 24.38 | 23.24 | 23.64 | 23.64 | qfq | 6,436,336 | 151,483,611 | -1.75% |
| 2025-12-01 | 23.03 | 24.10 | 23.00 | 24.06 | 24.06 | qfq | 14,622,190 | 344,181,595 | -2.43% |
| 2025-11-28 | 20.67 | 24.66 | 20.49 | 24.66 | 24.66 | qfq | 15,316,222 | 356,333,508 | 20.00% |
| 2025-11-27 | 20.50 | 20.73 | 20.25 | 20.55 | 20.55 | qfq | 1,513,795 | 31,049,481 | 0.15% |
| 2025-11-26 | 20.97 | 21.22 | 20.47 | 20.52 | 20.52 | qfq | 2,568,294 | 53,353,430 | -2.15% |
| 2025-11-25 | 20.67 | 21.34 | 20.66 | 20.97 | 20.97 | qfq | 3,702,430 | 78,060,761 | 1.65% |
| 2025-11-24 | 19.45 | 20.79 | 19.34 | 20.63 | 20.63 | qfq | 3,131,069 | 63,148,707 | 6.89% |
| 2025-11-21 | 19.91 | 20.38 | 19.30 | 19.30 | 19.30 | qfq | 2,066,152 | 40,760,131 | -3.88% |
| 2025-11-20 | 20.34 | 20.65 | 20.08 | 20.08 | 20.08 | qfq | 2,020,146 | 40,925,685 | -1.18% |
| 2025-11-19 | 21.06 | 21.26 | 20.32 | 20.32 | 20.32 | qfq | 2,256,599 | 46,676,664 | -3.38% |
| 2025-11-18 | 20.66 | 21.31 | 20.56 | 21.03 | 21.03 | qfq | 2,776,503 | 58,224,316 | 1.69% |
| 2025-11-17 | 20.53 | 20.84 | 20.40 | 20.68 | 20.68 | qfq | 2,252,855 | 46,560,480 | 1.08% |
| 2025-11-14 | 20.40 | 20.66 | 20.40 | 20.46 | 20.46 | qfq | 1,980,071 | 40,610,041 | -0.10% |
| 2025-11-13 | 20.49 | 20.50 | 20.28 | 20.48 | 20.48 | qfq | 1,575,523 | 32,154,578 | 0.34% |
| 2025-11-12 | 20.78 | 20.86 | 20.25 | 20.41 | 20.41 | qfq | 1,504,628 | 30,780,223 | -1.69% |
| 2025-11-11 | 20.91 | 20.99 | 20.70 | 20.76 | 20.76 | qfq | 1,506,611 | 31,399,960 | -0.57% |
| 2025-11-10 | 20.76 | 21.16 | 20.73 | 20.88 | 20.88 | qfq | 1,450,213 | 30,245,092 | 0.43% |
| 2025-11-07 | 21.03 | 21.04 | 20.72 | 20.79 | 20.79 | qfq | 1,607,776 | 33,511,811 | -1.05% |
| 2025-11-06 | 21.60 | 21.60 | 20.96 | 21.01 | 21.01 | qfq | 2,978,808 | 63,084,933 | -3.09% |
| 2025-11-05 | 21.65 | 22.03 | 21.47 | 21.68 | 21.68 | qfq | 1,330,205 | 28,870,099 | -0.60% |
| 2025-11-04 | 22.15 | 22.15 | 21.60 | 21.81 | 21.81 | qfq | 1,867,441 | 40,738,865 | -2.11% |
| 2025-11-03 | 21.99 | 22.38 | 21.83 | 22.28 | 22.28 | qfq | 2,611,449 | 57,697,954 | 2.06% |
| 2025-10-31 | 21.14 | 21.90 | 21.01 | 21.83 | 21.83 | qfq | 2,958,914 | 64,087,788 | 3.36% |
| 2025-10-30 | 20.85 | 21.68 | 20.71 | 21.12 | 21.12 | qfq | 3,522,083 | 74,732,457 | 1.29% |
| 2025-10-29 | 21.11 | 21.11 | 20.75 | 20.85 | 20.85 | qfq | 1,868,178 | 38,958,902 | -0.76% |
| 2025-10-28 | 21.00 | 21.21 | 20.72 | 21.01 | 21.01 | qfq | 1,653,036 | 34,711,755 | 0.29% |
| 2025-10-27 | 21.00 | 21.17 | 20.64 | 20.95 | 20.95 | qfq | 1,948,496 | 40,719,044 | 0.62% |
| 2025-10-24 | 20.67 | 21.19 | 20.56 | 20.82 | 20.82 | qfq | 2,349,644 | 49,094,639 | 0.73% |
| 2025-10-23 | 20.39 | 20.77 | 19.91 | 20.67 | 20.67 | qfq | 2,270,126 | 46,098,097 | 1.32% |
| 2025-10-22 | 20.82 | 20.83 | 20.37 | 20.40 | 20.40 | qfq | 1,917,411 | 39,453,290 | -2.25% |
| 2025-10-21 | 20.85 | 21.07 | 20.63 | 20.87 | 20.87 | qfq | 2,439,525 | 50,731,377 | 0.68% |
| 2025-10-20 | 21.00 | 21.46 | 20.50 | 20.73 | 20.73 | qfq | 3,433,079 | 71,533,637 | -0.67% |
| 2025-10-17 | 21.03 | 21.41 | 20.85 | 20.87 | 20.87 | qfq | 1,615,545 | 34,085,278 | -1.56% |
| 2025-10-16 | 21.50 | 21.87 | 21.06 | 21.20 | 21.20 | qfq | 2,394,734 | 51,121,218 | -3.20% |
| 2025-10-15 | 21.98 | 22.17 | 21.63 | 21.90 | 21.90 | qfq | 1,860,516 | 40,610,023 | 0.05% |
| 2025-10-14 | 23.13 | 23.40 | 21.68 | 21.89 | 21.89 | qfq | 3,274,763 | 72,945,739 | -4.78% |
| 2025-10-13 | 22.00 | 23.28 | 21.50 | 22.99 | 22.99 | qfq | 3,238,022 | 73,421,986 | 2.31% |
| 2025-10-10 | 23.23 | 23.37 | 22.41 | 22.47 | 22.47 | qfq | 1,989,944 | 45,313,329 | -2.73% |
| 2025-10-09 | 22.75 | 23.34 | 22.70 | 23.10 | 23.10 | qfq | 1,726,468 | 39,914,814 | 0.52% |
| 2025-09-30 | 23.00 | 23.20 | 22.86 | 22.98 | 22.98 | qfq | 1,635,521 | 37,704,776 | 0.66% |
| 2025-09-29 | 23.21 | 23.40 | 22.60 | 22.83 | 22.83 | qfq | 2,324,420 | 53,080,825 | -1.85% |
| 2025-09-26 | 23.47 | 23.84 | 23.26 | 23.26 | 23.26 | qfq | 1,508,909 | 35,356,033 | -1.86% |
| 2025-09-25 | 23.74 | 24.24 | 23.48 | 23.70 | 23.70 | qfq | 1,872,678 | 44,795,460 | -0.17% |
| 2025-09-24 | 23.58 | 23.92 | 23.40 | 23.74 | 23.74 | qfq | 1,801,175 | 42,615,351 | 0.25% |
| 2025-09-23 | 24.38 | 24.38 | 23.33 | 23.68 | 23.68 | qfq | 2,567,868 | 60,912,294 | -3.43% |
| 2025-09-22 | 24.65 | 24.70 | 24.00 | 24.52 | 24.52 | qfq | 2,815,090 | 68,499,662 | -1.13% |
| 2025-09-19 | 25.20 | 25.68 | 24.36 | 24.80 | 24.80 | qfq | 4,666,320 | 116,104,589 | -2.09% |
| 2025-09-18 | 24.60 | 26.21 | 24.36 | 25.33 | 25.33 | qfq | 6,716,511 | 170,175,342 | 3.56% |
| 2025-09-17 | 24.00 | 24.55 | 23.81 | 24.46 | 24.46 | qfq | 2,239,502 | 54,202,794 | 1.58% |
| 2025-09-16 | 23.86 | 24.08 | 23.62 | 24.08 | 24.08 | qfq | 2,358,915 | 56,293,295 | 0.80% |
| 2025-09-15 | 24.57 | 24.67 | 23.63 | 23.89 | 23.89 | qfq | 3,959,741 | 94,713,245 | -3.00% |
| 2025-09-12 | 25.20 | 25.58 | 24.30 | 24.63 | 24.63 | qfq | 3,408,187 | 84,900,740 | -2.80% |
| 2025-09-11 | 25.26 | 25.38 | 24.77 | 25.34 | 25.34 | qfq | 2,985,404 | 74,728,954 | 1.44% |
| 2025-09-10 | 24.71 | 25.61 | 24.65 | 24.98 | 24.98 | qfq | 2,885,653 | 72,671,808 | 1.46% |
| 2025-09-09 | 24.68 | 24.90 | 24.29 | 24.62 | 24.62 | qfq | 2,206,121 | 54,216,223 | -0.49% |
| 2025-09-08 | 24.74 | 25.20 | 24.40 | 24.74 | 24.74 | qfq | 2,456,772 | 60,641,693 | 0.53% |
| 2025-09-05 | 24.25 | 24.71 | 23.96 | 24.61 | 24.61 | qfq | 2,314,342 | 56,515,795 | 1.48% |
| 2025-09-04 | 23.89 | 25.38 | 23.88 | 24.25 | 24.25 | qfq | 3,578,905 | 88,001,186 | 1.29% |
| 2025-09-03 | 25.11 | 25.16 | 23.94 | 23.94 | 23.94 | qfq | 3,119,553 | 76,461,794 | -4.24% |
| 2025-09-02 | 26.55 | 26.69 | 24.61 | 25.00 | 25.00 | qfq | 5,484,728 | 138,174,028 | -5.94% |
| 2025-09-01 | 26.32 | 26.97 | 26.32 | 26.58 | 26.58 | qfq | 3,314,817 | 87,995,489 | 0.91% |
| 2025-08-29 | 27.37 | 27.60 | 26.03 | 26.34 | 26.34 | qfq | 6,448,132 | 170,550,590 | -4.88% |
| 2025-08-28 | 27.66 | 28.07 | 26.28 | 27.69 | 27.69 | qfq | 5,859,036 | 159,661,889 | 0.47% |
| 2025-08-27 | 28.32 | 29.10 | 27.48 | 27.56 | 27.56 | qfq | 5,821,828 | 165,326,911 | -2.68% |
| 2025-08-26 | 28.76 | 29.09 | 28.24 | 28.32 | 28.32 | qfq | 4,531,415 | 130,309,830 | -1.77% |
| 2025-08-25 | 29.65 | 29.90 | 28.66 | 28.83 | 28.83 | qfq | 5,938,440 | 172,082,511 | -1.27% |
| 2025-08-22 | 28.42 | 29.22 | 28.00 | 29.20 | 29.20 | qfq | 7,090,897 | 204,395,907 | 3.00% |
| 2025-08-21 | 27.71 | 29.50 | 27.70 | 28.35 | 28.35 | qfq | 6,517,447 | 185,550,840 | 2.20% |
| 2025-08-20 | 27.55 | 27.79 | 26.85 | 27.74 | 27.74 | qfq | 4,189,293 | 114,228,887 | 0.14% |
| 2025-08-19 | 27.45 | 28.39 | 27.20 | 27.70 | 27.70 | qfq | 5,954,283 | 164,940,219 | 1.13% |
| 2025-08-18 | 26.57 | 27.98 | 26.38 | 27.39 | 27.39 | qfq | 7,237,496 | 197,982,896 | 3.09% |
| 2025-08-15 | 26.20 | 26.98 | 25.95 | 26.57 | 26.57 | qfq | 3,504,778 | 92,899,091 | 1.37% |
| 2025-08-14 | 27.27 | 27.31 | 26.10 | 26.21 | 26.21 | qfq | 3,426,649 | 90,875,120 | -2.89% |
| 2025-08-13 | 27.18 | 27.40 | 26.81 | 26.99 | 26.99 | qfq | 3,461,092 | 93,689,491 | 1.05% |
| 2025-08-12 | 27.01 | 27.30 | 26.46 | 26.71 | 26.71 | qfq | 3,265,138 | 87,435,293 | -1.80% |
| 2025-08-11 | 26.21 | 27.49 | 26.09 | 27.20 | 27.20 | qfq | 4,273,754 | 115,474,712 | 3.30% |
| 2025-08-08 | 27.37 | 27.50 | 26.30 | 26.33 | 26.33 | qfq | 3,701,904 | 98,206,863 | -3.80% |
| 2025-08-07 | 27.46 | 27.99 | 27.01 | 27.37 | 27.37 | qfq | 3,999,190 | 109,748,780 | -0.33% |
| 2025-08-06 | 27.32 | 27.57 | 26.74 | 27.46 | 27.46 | qfq | 4,012,245 | 109,383,612 | 0.55% |
| 2025-08-05 | 27.73 | 27.86 | 26.88 | 27.31 | 27.31 | qfq | 5,567,248 | 151,893,123 | -2.25% |
| 2025-08-04 | 27.95 | 28.28 | 27.17 | 27.94 | 27.94 | qfq | 7,135,400 | 198,086,185 | -1.62% |
| 2025-08-01 | 27.13 | 28.48 | 26.25 | 28.40 | 28.40 | qfq | 10,758,265 | 293,996,093 | 4.72% |
| 2025-07-31 | 25.15 | 29.03 | 25.15 | 27.12 | 27.12 | qfq | 10,763,428 | 288,598,159 | 7.88% |
| 2025-07-30 | 25.85 | 25.90 | 25.06 | 25.14 | 25.14 | qfq | 2,852,634 | 72,627,226 | -2.48% |
| 2025-07-29 | 25.55 | 26.00 | 25.36 | 25.78 | 25.78 | qfq | 3,350,512 | 86,142,442 | 1.02% |
| 2025-07-28 | 26.46 | 27.11 | 25.48 | 25.52 | 25.52 | qfq | 5,926,521 | 154,517,919 | -0.93% |
| 2025-07-25 | 24.95 | 25.82 | 24.76 | 25.76 | 25.76 | qfq | 4,364,956 | 110,494,883 | 3.45% |
| 2025-07-24 | 24.88 | 25.14 | 24.71 | 24.90 | 24.90 | qfq | 1,908,031 | 47,458,386 | 1.18% |
| 2025-07-23 | 24.42 | 25.16 | 24.42 | 24.61 | 24.61 | qfq | 2,377,437 | 58,758,954 | -0.12% |
| 2025-07-22 | 25.03 | 25.03 | 24.52 | 24.64 | 24.64 | qfq | 2,700,692 | 66,670,182 | -1.28% |
| 2025-07-21 | 25.20 | 25.40 | 24.89 | 24.96 | 24.96 | qfq | 2,141,565 | 53,688,047 | -0.91% |
| 2025-07-18 | 25.77 | 25.81 | 24.94 | 25.19 | 25.19 | qfq | 3,613,402 | 91,307,608 | -1.76% |
| 2025-07-17 | 25.55 | 25.81 | 25.26 | 25.64 | 25.64 | qfq | 2,568,841 | 65,597,215 | 0.35% |
| 2025-07-16 | 25.74 | 26.22 | 25.40 | 25.55 | 25.55 | qfq | 3,173,939 | 81,910,635 | -0.62% |
| 2025-07-15 | 25.06 | 25.78 | 24.44 | 25.71 | 25.71 | qfq | 3,268,507 | 82,005,384 | 2.68% |
| 2025-07-14 | 25.47 | 25.50 | 24.71 | 25.04 | 25.04 | qfq | 2,343,851 | 58,369,764 | -0.99% |
| 2025-07-11 | 24.61 | 25.78 | 24.57 | 25.29 | 25.29 | qfq | 3,566,447 | 90,363,662 | 2.18% |
| 2025-07-10 | 24.56 | 25.17 | 24.38 | 24.75 | 24.75 | qfq | 2,210,770 | 54,910,654 | -0.12% |
| 2025-07-09 | 25.00 | 25.04 | 24.40 | 24.78 | 24.78 | qfq | 1,799,855 | 44,492,408 | -0.16% |
| 2025-07-08 | 24.08 | 24.98 | 24.08 | 24.82 | 24.82 | qfq | 2,045,579 | 50,449,644 | 2.65% |
| 2025-07-07 | 24.15 | 24.58 | 23.90 | 24.18 | 24.18 | qfq | 1,465,633 | 35,550,037 | 0.25% |
| 2025-07-04 | 24.51 | 24.68 | 23.73 | 24.12 | 24.12 | qfq | 2,511,269 | 60,616,499 | -1.51% |
| 2025-07-03 | 24.55 | 25.20 | 24.33 | 24.49 | 24.49 | qfq | 1,660,837 | 40,804,845 | -0.24% |
| 2025-07-02 | 25.50 | 25.64 | 24.27 | 24.55 | 24.55 | qfq | 2,392,774 | 59,313,573 | -3.73% |
| 2025-07-01 | 26.10 | 26.33 | 25.18 | 25.50 | 25.50 | qfq | 3,493,422 | 89,423,439 | -3.12% |
| 2025-06-30 | 25.50 | 26.48 | 25.50 | 26.32 | 26.32 | qfq | 3,538,648 | 92,535,063 | 1.04% |
| 2025-06-27 | 26.00 | 27.30 | 25.81 | 26.05 | 26.05 | qfq | 5,841,723 | 154,040,317 | -0.95% |
| 2025-06-26 | 24.78 | 27.88 | 24.53 | 26.30 | 26.30 | qfq | 8,842,099 | 233,479,173 | 5.96% |
| 2025-06-25 | 23.48 | 25.12 | 23.46 | 24.82 | 24.82 | qfq | 4,518,640 | 111,350,408 | 5.12% |
| 2025-06-24 | 23.22 | 23.83 | 23.09 | 23.61 | 23.61 | qfq | 3,028,910 | 71,341,850 | 1.68% |
| 2025-06-23 | 22.47 | 23.28 | 22.35 | 23.22 | 23.22 | qfq | 3,149,583 | 71,967,289 | 4.13% |
| 2025-06-20 | 23.50 | 23.53 | 22.30 | 22.30 | 22.30 | qfq | 2,267,585 | 51,636,889 | -5.11% |
| 2025-06-19 | 23.88 | 24.85 | 23.42 | 23.50 | 23.50 | qfq | 2,239,082 | 53,646,229 | -1.47% |
| 2025-06-18 | 24.00 | 24.54 | 23.40 | 23.85 | 23.85 | qfq | 2,829,039 | 67,693,801 | -1.73% |
| 2025-06-17 | 24.79 | 25.47 | 24.20 | 24.27 | 24.27 | qfq | 2,976,537 | 73,543,216 | -2.88% |
| 2025-06-16 | 24.18 | 25.38 | 23.86 | 24.99 | 24.99 | qfq | 3,612,506 | 89,175,483 | 3.78% |
| 2025-06-13 | 25.00 | 25.00 | 23.93 | 24.08 | 24.08 | qfq | 2,371,926 | 57,520,237 | -4.33% |
| 2025-06-12 | 25.20 | 25.72 | 24.92 | 25.17 | 25.17 | qfq | 1,760,017 | 44,405,473 | -0.91% |
| 2025-06-11 | 25.95 | 26.64 | 25.13 | 25.40 | 25.40 | qfq | 2,665,397 | 68,530,836 | -33.65% |
| 2025-06-10 | 39.41 | 39.80 | 38.10 | 38.28 | 25.89 | qfq | 1,987,624 | 77,536,781 | -1.90% |
| 2025-06-09 | 39.20 | 40.00 | 38.83 | 39.02 | 26.39 | qfq | 2,211,410 | 86,883,127 | -1.22% |
| 2025-06-06 | 39.29 | 40.30 | 39.05 | 39.50 | 26.72 | qfq | 1,928,017 | 76,323,072 | 0.48% |
| 2025-06-05 | 38.21 | 39.79 | 37.66 | 39.31 | 26.59 | qfq | 2,555,301 | 99,416,973 | 3.18% |
| 2025-06-04 | 38.06 | 38.35 | 37.05 | 38.10 | 25.77 | qfq | 2,374,643 | 89,522,776 | -0.65% |
| 2025-06-03 | 38.35 | 39.99 | 37.60 | 38.35 | 25.94 | qfq | 2,869,079 | 111,052,884 | 3.06% |
| 2025-05-30 | 39.02 | 39.58 | 37.19 | 37.21 | 25.17 | qfq | 3,137,048 | 118,993,066 | -6.65% |
| 2025-05-29 | 36.33 | 41.80 | 36.09 | 39.86 | 26.96 | qfq | 4,209,770 | 163,576,817 | 9.81% |
| 2025-05-28 | 36.23 | 36.37 | 35.36 | 36.30 | 24.55 | qfq | 776,562 | 27,869,934 | 0.75% |
| 2025-05-27 | 35.63 | 36.98 | 34.77 | 36.03 | 24.37 | qfq | 1,418,856 | 50,551,277 | 1.12% |
| 2025-05-26 | 35.40 | 36.35 | 35.33 | 35.63 | 24.10 | qfq | 858,543 | 30,573,706 | 0.00% |
| 2025-05-23 | 36.92 | 37.02 | 35.60 | 35.63 | 24.10 | qfq | 1,142,583 | 41,509,813 | -3.73% |
| 2025-05-22 | 36.70 | 37.80 | 36.20 | 37.01 | 25.03 | qfq | 1,099,232 | 40,624,995 | 1.18% |
| 2025-05-21 | 38.02 | 38.02 | 36.31 | 36.58 | 24.74 | qfq | 1,431,571 | 52,614,976 | -2.92% |
| 2025-05-20 | 36.45 | 38.39 | 35.92 | 37.68 | 25.48 | qfq | 1,568,497 | 58,469,722 | 3.04% |
| 2025-05-19 | 36.00 | 37.27 | 36.00 | 36.57 | 24.73 | qfq | 1,272,552 | 46,746,962 | 0.03% |
| 2025-05-16 | 36.97 | 38.06 | 36.50 | 36.56 | 24.73 | qfq | 1,714,174 | 63,699,699 | -1.19% |
| 2025-05-15 | 39.80 | 40.10 | 36.77 | 37.00 | 25.02 | qfq | 2,675,792 | 100,466,965 | -7.04% |
| 2025-05-14 | 39.96 | 40.83 | 38.70 | 39.80 | 26.92 | qfq | 2,253,566 | 89,746,951 | -0.40% |
| 2025-05-13 | 41.90 | 41.91 | 39.59 | 39.96 | 27.03 | qfq | 2,106,541 | 85,257,966 | -4.20% |
| 2025-05-12 | 39.00 | 41.89 | 39.00 | 41.71 | 28.21 | qfq | 2,369,659 | 96,652,431 | 7.72% |
| 2025-05-09 | 39.99 | 40.23 | 38.51 | 38.72 | 26.19 | qfq | 1,573,626 | 61,389,578 | -3.68% |
| 2025-05-08 | 40.66 | 41.76 | 40.10 | 40.20 | 27.19 | qfq | 1,890,323 | 77,270,101 | -1.13% |
| 2025-05-07 | 42.20 | 43.43 | 40.30 | 40.66 | 27.50 | qfq | 2,105,754 | 87,562,726 | -2.68% |
| 2025-05-06 | 38.60 | 42.12 | 38.18 | 41.78 | 28.26 | qfq | 3,034,022 | 123,144,570 | 9.49% |
| 2025-04-30 | 36.72 | 38.65 | 36.72 | 38.16 | 25.81 | qfq | 1,248,045 | 47,425,155 | 3.00% |
| 2025-04-29 | 35.50 | 37.45 | 34.89 | 37.05 | 25.06 | qfq | 1,681,509 | 61,593,807 | 2.92% |
| 2025-04-28 | 37.00 | 37.18 | 35.81 | 36.00 | 24.35 | qfq | 1,490,100 | 54,130,572 | -3.28% |
| 2025-04-25 | 37.05 | 37.51 | 36.37 | 37.22 | 25.17 | qfq | 1,744,732 | 64,646,470 | 0.89% |
| 2025-04-24 | 39.91 | 39.92 | 36.82 | 36.89 | 24.95 | qfq | 1,945,512 | 73,856,049 | -7.57% |
| 2025-04-23 | 39.88 | 41.27 | 39.18 | 39.91 | 26.99 | qfq | 1,629,007 | 65,012,798 | 1.01% |
| 2025-04-22 | 40.30 | 40.31 | 39.39 | 39.51 | 26.72 | qfq | 780,403 | 31,040,785 | -1.96% |
| 2025-04-21 | 38.14 | 40.45 | 37.86 | 40.30 | 27.26 | qfq | 1,072,128 | 42,253,848 | 4.70% |
| 2025-04-18 | 39.18 | 39.46 | 38.10 | 38.49 | 26.03 | qfq | 666,276 | 25,766,603 | -1.76% |
| 2025-04-17 | 39.00 | 40.22 | 39.00 | 39.18 | 26.50 | qfq | 854,353 | 33,867,265 | -1.24% |
| 2025-04-16 | 40.02 | 41.44 | 39.15 | 39.67 | 26.83 | qfq | 1,002,577 | 40,135,956 | -3.22% |
| 2025-04-15 | 40.94 | 41.59 | 40.29 | 40.99 | 27.72 | qfq | 1,098,810 | 44,915,189 | 1.74% |
| 2025-04-14 | 41.00 | 42.17 | 40.02 | 40.29 | 27.25 | qfq | 1,936,762 | 79,280,547 | -1.61% |
| 2025-04-11 | 39.56 | 41.50 | 38.33 | 40.95 | 27.70 | qfq | 1,604,437 | 64,895,437 | 3.28% |
| 2025-04-10 | 39.21 | 41.46 | 39.21 | 39.65 | 26.82 | qfq | 2,594,968 | 104,380,572 | 3.09% |
| 2025-04-09 | 33.78 | 39.77 | 31.73 | 38.46 | 26.01 | qfq | 3,542,864 | 126,979,671 | 10.64% |
| 2025-04-08 | 34.58 | 35.98 | 33.91 | 34.76 | 23.51 | qfq | 2,228,876 | 78,129,728 | 0.87% |
| 2025-04-07 | 39.00 | 39.94 | 34.32 | 34.46 | 23.31 | qfq | 2,629,447 | 95,522,325 | -19.67% |
| 2025-04-03 | 43.00 | 45.17 | 42.71 | 42.90 | 29.02 | qfq | 1,423,672 | 62,259,075 | -2.50% |
| 2025-04-02 | 44.80 | 45.45 | 43.80 | 44.00 | 29.76 | qfq | 1,532,743 | 68,281,359 | -2.55% |
| 2025-04-01 | 46.19 | 47.34 | 45.15 | 45.15 | 30.54 | qfq | 1,512,545 | 69,939,748 | -2.99% |
| 2025-03-31 | 47.00 | 47.00 | 43.73 | 46.54 | 31.48 | qfq | 2,340,512 | 106,221,793 | -1.81% |
| 2025-03-28 | 46.06 | 48.72 | 45.48 | 47.40 | 32.06 | qfq | 2,375,732 | 112,404,382 | 3.29% |
| 2025-03-27 | 45.78 | 47.96 | 45.40 | 45.89 | 31.04 | qfq | 1,950,127 | 91,462,510 | -0.89% |
| 2025-03-26 | 47.84 | 48.41 | 45.98 | 46.30 | 31.31 | qfq | 2,699,561 | 126,225,934 | -2.53% |
| 2025-03-25 | 51.84 | 51.90 | 47.50 | 47.50 | 32.13 | qfq | 2,781,523 | 136,566,378 | -9.18% |
| 2025-03-24 | 55.50 | 55.92 | 49.56 | 52.30 | 35.37 | qfq | 2,960,816 | 154,669,860 | -6.44% |
| 2025-03-21 | 57.22 | 58.80 | 55.00 | 55.90 | 37.81 | qfq | 2,664,564 | 151,314,106 | -1.93% |
| 2025-03-20 | 54.01 | 60.11 | 53.06 | 57.00 | 38.55 | qfq | 3,494,105 | 198,554,410 | 4.72% |
| 2025-03-19 | 55.03 | 56.01 | 53.03 | 54.43 | 36.81 | qfq | 2,011,503 | 109,344,443 | -1.04% |
| 2025-03-18 | 55.10 | 56.85 | 53.71 | 55.00 | 37.20 | qfq | 2,211,434 | 122,708,342 | -0.22% |
| 2025-03-17 | 55.15 | 56.45 | 53.03 | 55.12 | 37.28 | qfq | 2,796,398 | 152,638,538 | -1.22% |
| 2025-03-14 | 56.78 | 57.60 | 53.60 | 55.80 | 37.74 | qfq | 3,087,256 | 170,735,565 | -2.82% |
| 2025-03-13 | 59.55 | 60.66 | 54.88 | 57.42 | 38.84 | qfq | 2,850,927 | 164,777,160 | -4.16% |
| 2025-03-12 | 62.48 | 64.00 | 59.00 | 59.91 | 40.52 | qfq | 3,026,966 | 185,557,606 | -3.25% |
| 2025-03-11 | 59.05 | 62.50 | 58.88 | 61.92 | 41.88 | qfq | 2,796,500 | 170,025,737 | 1.71% |
| 2025-03-10 | 60.88 | 61.99 | 57.03 | 60.88 | 41.18 | qfq | 3,516,508 | 208,023,713 | 0.00% |
| 2025-03-07 | 59.80 | 63.35 | 57.46 | 60.88 | 41.18 | qfq | 4,104,021 | 246,607,228 | 0.13% |
| 2025-03-06 | 54.58 | 63.00 | 54.58 | 60.80 | 41.12 | qfq | 5,968,445 | 344,104,369 | 12.99% |
| 2025-03-05 | 56.82 | 56.85 | 51.17 | 53.81 | 36.39 | qfq | 4,550,305 | 242,163,712 | -3.53% |
| 2025-03-04 | 53.00 | 56.80 | 52.90 | 55.78 | 37.73 | qfq | 3,529,138 | 195,610,456 | 2.76% |
| 2025-03-03 | 57.80 | 59.88 | 52.88 | 54.28 | 36.71 | qfq | 4,146,358 | 233,016,629 | -2.20% |
| 2025-02-28 | 55.99 | 59.77 | 52.50 | 55.50 | 37.54 | qfq | 4,331,440 | 242,952,831 | 0.76% |
| 2025-02-27 | 50.71 | 56.97 | 50.00 | 55.08 | 37.25 | qfq | 5,523,798 | 295,460,762 | 8.04% |
| 2025-02-26 | 52.62 | 53.29 | 48.50 | 50.98 | 34.48 | qfq | 5,733,690 | 285,702,779 | -3.17% |
| 2025-02-25 | 52.00 | 54.23 | 50.36 | 52.65 | 35.61 | qfq | 3,005,370 | 158,794,961 | 0.61% |
| 2025-02-24 | 51.40 | 55.21 | 49.82 | 52.33 | 35.39 | qfq | 5,175,515 | 272,868,104 | 3.09% |
| 2025-02-21 | 50.97 | 52.49 | 48.46 | 50.76 | 34.33 | qfq | 3,736,748 | 186,387,493 | -0.31% |
| 2025-02-20 | 47.09 | 53.25 | 46.01 | 50.92 | 34.44 | qfq | 5,668,515 | 283,541,286 | 8.13% |
| 2025-02-19 | 46.00 | 47.47 | 45.05 | 47.09 | 31.85 | qfq | 4,245,634 | 197,703,628 | 2.37% |
| 2025-02-18 | 50.64 | 51.15 | 44.50 | 46.00 | 31.11 | qfq | 7,220,135 | 338,762,480 | -9.98% |
| 2025-02-17 | 57.50 | 58.10 | 48.38 | 51.10 | 34.56 | qfq | 8,382,519 | 438,078,707 | -10.27% |
| 2025-02-14 | 50.00 | 58.30 | 46.70 | 56.95 | 38.52 | qfq | 12,116,074 | 636,782,124 | 17.23% |
| 2025-02-13 | 40.49 | 48.58 | 40.11 | 48.58 | 32.86 | qfq | 7,677,132 | 345,670,034 | 20.01% |
| 2025-02-12 | 41.00 | 42.21 | 37.50 | 40.48 | 27.38 | qfq | 8,015,731 | 320,893,392 | -0.05% |
| 2025-02-11 | 34.50 | 42.72 | 34.08 | 40.50 | 27.39 | qfq | 11,568,223 | 448,819,116 | 13.76% |
| 2025-02-10 | 31.82 | 35.60 | 31.82 | 35.60 | 24.08 | qfq | 6,841,467 | 228,698,039 | 13.02% |
| 2025-02-07 | 31.69 | 32.95 | 30.25 | 31.50 | 21.30 | qfq | 5,650,940 | 178,299,064 | 4.17% |
| 2025-02-06 | 30.01 | 30.80 | 28.68 | 30.24 | 20.45 | qfq | 3,852,009 | 115,025,680 | 0.30% |
| 2025-02-05 | 28.80 | 31.30 | 27.88 | 30.15 | 20.39 | qfq | 5,090,114 | 151,489,609 | 10.24% |
| 2025-01-27 | 27.44 | 29.15 | 27.29 | 27.35 | 18.50 | qfq | 3,839,187 | 108,693,815 | 3.91% |
| 2025-01-24 | 25.00 | 26.50 | 24.73 | 26.32 | 17.80 | qfq | 2,440,969 | 63,129,513 | 5.15% |
| 2025-01-23 | 27.50 | 27.50 | 25.03 | 25.03 | 16.93 | qfq | 3,886,622 | 101,725,871 | -9.31% |
| 2025-01-22 | 26.49 | 28.25 | 26.11 | 27.60 | 18.67 | qfq | 2,419,312 | 66,512,212 | 4.82% |
| 2025-01-21 | 26.19 | 26.33 | 25.91 | 26.33 | 17.81 | qfq | 267,730 | 7,001,591 | 0.42% |
| 2025-01-20 | 25.90 | 26.50 | 25.65 | 26.22 | 17.73 | qfq | 832,222 | 21,683,097 | 1.90% |
| 2025-01-17 | 26.01 | 26.51 | 25.73 | 25.73 | 17.40 | qfq | 731,912 | 19,101,177 | -1.72% |
| 2025-01-16 | 26.20 | 26.65 | 25.83 | 26.18 | 17.71 | qfq | 695,031 | 18,265,460 | -0.15% |
| 2025-01-15 | 25.80 | 26.46 | 25.59 | 26.22 | 17.73 | qfq | 1,059,124 | 27,687,859 | 2.34% |
| 2025-01-14 | 24.65 | 25.65 | 24.57 | 25.62 | 17.33 | qfq | 760,201 | 19,177,375 | 5.78% |
| 2025-01-13 | 24.08 | 24.60 | 23.40 | 24.22 | 16.38 | qfq | 393,950 | 9,510,127 | -0.33% |
| 2025-01-10 | 25.38 | 25.60 | 24.20 | 24.30 | 16.44 | qfq | 733,501 | 18,302,580 | -4.29% |
| 2025-01-09 | 25.40 | 25.73 | 24.99 | 25.39 | 17.17 | qfq | 742,205 | 18,859,177 | -0.08% |
| 2025-01-08 | 25.95 | 26.00 | 24.67 | 25.41 | 17.19 | qfq | 1,267,037 | 32,193,021 | -2.94% |
| 2025-01-07 | 24.36 | 26.59 | 24.36 | 26.18 | 17.71 | qfq | 1,393,479 | 36,132,761 | 6.51% |
| 2025-01-06 | 25.30 | 25.39 | 24.15 | 24.58 | 16.62 | qfq | 806,693 | 20,046,506 | 1.78% |
| 2025-01-03 | 25.26 | 25.26 | 23.69 | 24.15 | 16.33 | qfq | 795,642 | 19,281,207 | -3.63% |
| 2025-01-02 | 25.62 | 26.12 | 24.51 | 25.06 | 16.95 | qfq | 968,806 | 24,441,850 | -2.11% |
| 2024-12-31 | 26.77 | 26.98 | 25.43 | 25.60 | 17.31 | qfq | 889,137 | 23,160,602 | -4.01% |
| 2024-12-30 | 26.60 | 27.19 | 25.75 | 26.67 | 18.04 | qfq | 775,508 | 20,594,663 | -0.56% |
| 2024-12-27 | 27.19 | 27.38 | 26.81 | 26.82 | 18.14 | qfq | 783,198 | 21,228,704 | -0.89% |
| 2024-12-26 | 27.00 | 27.57 | 26.95 | 27.06 | 18.30 | qfq | 937,089 | 25,541,829 | 0.48% |
| 2024-12-25 | 28.74 | 28.85 | 26.90 | 26.93 | 18.21 | qfq | 1,675,869 | 45,799,757 | -6.59% |
| 2024-12-24 | 28.68 | 28.99 | 28.16 | 28.83 | 19.50 | qfq | 762,761 | 21,823,623 | 1.19% |
| 2024-12-23 | 30.72 | 30.82 | 28.18 | 28.49 | 19.27 | qfq | 1,528,614 | 44,594,130 | -7.53% |
| 2024-12-20 | 30.89 | 31.38 | 30.29 | 30.81 | 20.84 | qfq | 1,891,961 | 58,406,377 | 1.72% |
| 2024-12-19 | 29.37 | 30.35 | 28.83 | 30.29 | 20.49 | qfq | 1,490,982 | 44,260,954 | 3.56% |
| 2024-12-18 | 28.61 | 30.38 | 27.80 | 29.25 | 19.78 | qfq | 1,600,637 | 46,505,029 | 3.14% |
| 2024-12-17 | 30.01 | 30.04 | 28.20 | 28.36 | 19.18 | qfq | 1,351,879 | 39,141,675 | -5.62% |
| 2024-12-16 | 30.78 | 31.30 | 29.92 | 30.05 | 20.32 | qfq | 2,060,926 | 62,587,707 | -5.26% |
| 2024-12-13 | 31.99 | 33.37 | 31.30 | 31.72 | 21.45 | qfq | 2,481,242 | 79,843,366 | -1.64% |
| 2024-12-12 | 33.80 | 35.66 | 32.00 | 32.25 | 21.81 | qfq | 4,360,916 | 146,326,414 | -0.15% |
| 2024-12-11 | 31.04 | 32.58 | 30.37 | 32.30 | 21.85 | qfq | 2,601,822 | 81,714,041 | 4.33% |
| 2024-12-10 | 31.30 | 31.68 | 30.57 | 30.96 | 20.94 | qfq | 1,939,290 | 60,371,643 | 2.62% |
| 2024-12-09 | 30.75 | 31.16 | 29.70 | 30.17 | 20.41 | qfq | 1,573,873 | 47,654,483 | -2.77% |
| 2024-12-06 | 30.50 | 31.84 | 29.40 | 31.03 | 20.99 | qfq | 2,624,898 | 80,303,606 | 5.37% |
| 2024-12-05 | 28.51 | 29.79 | 28.51 | 29.45 | 19.92 | qfq | 1,645,899 | 48,400,310 | 2.86% |
| 2024-12-04 | 29.38 | 29.60 | 28.40 | 28.63 | 19.36 | qfq | 1,020,237 | 29,388,285 | -1.99% |
| 2024-12-03 | 30.17 | 30.18 | 28.73 | 29.21 | 19.76 | qfq | 1,927,361 | 56,601,946 | -2.34% |
| 2024-12-02 | 29.68 | 30.28 | 29.30 | 29.91 | 20.23 | qfq | 1,648,619 | 49,157,058 | 0.74% |
| 2024-11-29 | 29.61 | 30.68 | 29.23 | 29.69 | 20.08 | qfq | 1,990,145 | 59,476,074 | 0.27% |
| 2024-11-28 | 30.80 | 30.98 | 29.55 | 29.61 | 20.03 | qfq | 963,056 | 28,992,753 | -2.66% |
| 2024-11-27 | 29.50 | 30.68 | 28.08 | 30.42 | 20.57 | qfq | 1,642,581 | 48,264,948 | 2.67% |
| 2024-11-26 | 28.96 | 31.48 | 28.61 | 29.63 | 20.04 | qfq | 2,347,758 | 70,868,765 | 3.53% |
| 2024-11-25 | 29.28 | 29.28 | 27.81 | 28.62 | 19.36 | qfq | 860,789 | 24,309,639 | -0.03% |
| 2024-11-22 | 29.68 | 30.69 | 28.50 | 28.63 | 19.36 | qfq | 1,262,983 | 37,688,425 | -4.41% |
| 2024-11-21 | 29.71 | 30.96 | 29.06 | 29.95 | 20.26 | qfq | 1,361,922 | 41,052,033 | 2.01% |
| 2024-11-20 | 28.42 | 29.88 | 28.27 | 29.36 | 19.86 | qfq | 1,389,612 | 40,543,338 | 3.31% |
| 2024-11-19 | 28.49 | 28.66 | 27.53 | 28.42 | 19.22 | qfq | 1,251,635 | 34,993,632 | 0.89% |
| 2024-11-18 | 31.00 | 31.00 | 28.02 | 28.17 | 19.05 | qfq | 1,762,405 | 50,692,175 | -7.82% |
| 2024-11-15 | 30.47 | 32.93 | 30.23 | 30.56 | 20.67 | qfq | 2,133,279 | 67,504,939 | 0.20% |
| 2024-11-14 | 31.78 | 32.13 | 30.34 | 30.50 | 20.63 | qfq | 1,164,983 | 36,369,722 | -4.90% |
| 2024-11-13 | 31.75 | 32.56 | 31.32 | 32.07 | 21.69 | qfq | 1,466,422 | 46,890,147 | -0.03% |
| 2024-11-12 | 33.30 | 33.48 | 31.72 | 32.08 | 21.70 | qfq | 2,202,675 | 71,280,325 | -2.64% |
| 2024-11-11 | 31.12 | 33.31 | 31.00 | 32.95 | 22.29 | qfq | 2,430,499 | 79,071,816 | 5.88% |
| 2024-11-08 | 30.85 | 32.07 | 30.85 | 31.12 | 21.05 | qfq | 1,976,063 | 62,302,735 | 1.57% |
| 2024-11-07 | 30.15 | 30.85 | 29.69 | 30.64 | 20.72 | qfq | 1,249,071 | 37,688,835 | 1.49% |
| 2024-11-06 | 29.98 | 31.26 | 29.77 | 30.19 | 20.42 | qfq | 1,594,474 | 48,678,039 | 0.77% |
| 2024-11-05 | 28.41 | 30.13 | 28.15 | 29.96 | 20.26 | qfq | 1,495,175 | 44,086,340 | 5.79% |
| 2024-11-04 | 27.75 | 28.35 | 27.52 | 28.32 | 19.15 | qfq | 955,771 | 26,723,952 | 1.14% |
| 2024-11-01 | 29.81 | 30.27 | 27.62 | 28.00 | 18.94 | qfq | 2,009,757 | 57,522,835 | -6.91% |
| 2024-10-31 | 29.20 | 31.45 | 28.77 | 30.08 | 20.34 | qfq | 2,278,352 | 68,652,398 | 3.01% |
| 2024-10-30 | 30.49 | 30.63 | 28.41 | 29.20 | 19.75 | qfq | 1,621,400 | 47,625,097 | -4.23% |
| 2024-10-29 | 32.35 | 32.35 | 30.38 | 30.49 | 20.62 | qfq | 1,448,385 | 45,225,908 | -4.12% |
| 2024-10-28 | 31.18 | 32.90 | 31.03 | 31.80 | 21.51 | qfq | 2,125,070 | 67,719,228 | 3.85% |
| 2024-10-25 | 31.22 | 31.49 | 29.65 | 30.62 | 20.71 | qfq | 2,719,815 | 82,404,886 | -2.76% |
| 2024-10-24 | 32.09 | 32.34 | 31.22 | 31.49 | 21.30 | qfq | 1,470,393 | 46,600,245 | -1.87% |
| 2024-10-23 | 32.06 | 33.67 | 31.77 | 32.09 | 21.70 | qfq | 1,708,521 | 56,116,880 | -0.80% |
| 2024-10-22 | 34.96 | 34.96 | 32.19 | 32.35 | 21.88 | qfq | 2,129,690 | 69,843,778 | -7.60% |
| 2024-10-21 | 35.78 | 35.80 | 34.13 | 35.01 | 23.68 | qfq | 2,191,974 | 76,551,796 | -2.53% |
| 2024-10-18 | 35.56 | 37.36 | 33.06 | 35.92 | 24.29 | qfq | 3,080,397 | 108,257,582 | 0.90% |
| 2024-10-17 | 32.23 | 36.49 | 32.23 | 35.60 | 24.08 | qfq | 2,969,694 | 105,241,848 | 17.07% |
| 2024-10-16 | 31.00 | 31.95 | 30.01 | 30.41 | 20.57 | qfq | 443,145 | 13,665,531 | -2.69% |
| 2024-10-15 | 31.88 | 32.39 | 30.30 | 31.25 | 21.14 | qfq | 512,449 | 16,325,953 | -0.95% |
| 2024-10-14 | 30.30 | 31.80 | 29.14 | 31.55 | 21.34 | qfq | 644,962 | 19,650,832 | 3.95% |
| 2024-10-11 | 31.94 | 31.94 | 30.30 | 30.35 | 20.53 | qfq | 651,712 | 20,243,047 | -5.83% |
| 2024-10-10 | 34.10 | 34.83 | 32.22 | 32.23 | 21.80 | qfq | 1,104,843 | 37,028,426 | -3.42% |
| 2024-10-09 | 36.00 | 37.00 | 32.22 | 33.37 | 22.57 | qfq | 1,922,995 | 67,362,854 | -9.69% |
| 2024-10-08 | 36.69 | 36.95 | 33.35 | 36.95 | 24.99 | qfq | 1,978,960 | 70,475,599 | 20.01% |
| 2024-09-30 | 28.67 | 30.80 | 27.03 | 30.79 | 20.82 | qfq | 1,583,281 | 46,242,929 | 19.95% |
| 2024-09-27 | 24.27 | 25.79 | 24.27 | 25.67 | 17.36 | qfq | 348,635 | 8,750,744 | 6.74% |
| 2024-09-26 | 23.53 | 24.09 | 23.21 | 24.05 | 16.27 | qfq | 487,872 | 11,578,686 | 1.91% |
| 2024-09-25 | 24.19 | 24.48 | 23.59 | 23.60 | 15.96 | qfq | 722,868 | 17,329,839 | -1.30% |
| 2024-09-24 | 22.89 | 24.36 | 22.48 | 23.91 | 16.17 | qfq | 865,304 | 20,316,874 | 4.41% |
| 2024-09-23 | 23.20 | 23.30 | 22.40 | 22.90 | 15.49 | qfq | 776,277 | 17,776,358 | 0.00% |
| 2024-09-20 | 21.10 | 23.66 | 21.10 | 22.90 | 15.49 | qfq | 1,569,336 | 35,878,833 | 7.76% |
| 2024-09-19 | 20.55 | 21.76 | 20.45 | 21.25 | 14.37 | qfq | 434,297 | 9,151,061 | 2.41% |
| 2024-09-18 | 21.36 | 21.53 | 20.62 | 20.75 | 14.03 | qfq | 159,167 | 3,335,970 | -2.90% |
| 2024-09-13 | 21.75 | 22.19 | 21.32 | 21.37 | 14.45 | qfq | 217,332 | 4,723,661 | -2.82% |
| 2024-09-12 | 21.77 | 22.32 | 21.76 | 21.99 | 14.87 | qfq | 250,478 | 5,543,442 | 1.34% |
| 2024-09-11 | 22.05 | 22.30 | 21.68 | 21.70 | 14.68 | qfq | 256,387 | 5,623,521 | -1.18% |
| 2024-09-10 | 21.13 | 22.20 | 21.01 | 21.96 | 14.85 | qfq | 351,316 | 7,556,944 | 4.17% |
| 2024-09-09 | 21.23 | 21.46 | 20.80 | 21.08 | 14.26 | qfq | 251,390 | 5,315,317 | -0.05% |
| 2024-09-06 | 22.38 | 22.38 | 21.07 | 21.09 | 14.26 | qfq | 330,541 | 7,124,687 | -4.91% |
| 2024-09-05 | 21.68 | 22.42 | 21.65 | 22.18 | 15.00 | qfq | 332,466 | 7,374,260 | 1.65% |
| 2024-09-04 | 21.90 | 22.28 | 21.73 | 21.82 | 14.76 | qfq | 280,915 | 6,177,679 | -1.27% |
| 2024-09-03 | 22.59 | 22.77 | 21.98 | 22.10 | 14.95 | qfq | 416,771 | 9,279,741 | -2.17% |
| 2024-09-02 | 22.42 | 22.98 | 21.85 | 22.59 | 15.28 | qfq | 977,589 | 22,005,598 | 1.76% |
| 2024-08-30 | 21.49 | 22.46 | 21.23 | 22.20 | 15.01 | qfq | 478,188 | 10,574,699 | 4.08% |
| 2024-08-29 | 21.09 | 21.62 | 21.02 | 21.33 | 14.43 | qfq | 375,943 | 8,022,205 | 0.95% |
| 2024-08-28 | 21.09 | 21.65 | 20.91 | 21.13 | 14.29 | qfq | 317,971 | 6,746,811 | -0.70% |
| 2024-08-27 | 21.12 | 22.20 | 20.82 | 21.28 | 14.39 | qfq | 679,135 | 14,602,322 | 1.29% |
| 2024-08-26 | 20.83 | 21.54 | 20.47 | 21.01 | 14.21 | qfq | 276,828 | 5,829,918 | 0.29% |
| 2024-08-23 | 21.17 | 21.35 | 20.69 | 20.95 | 14.17 | qfq | 375,592 | 7,870,693 | -1.09% |
| 2024-08-22 | 21.53 | 22.10 | 20.82 | 21.18 | 14.32 | qfq | 430,419 | 9,152,828 | -2.53% |
| 2024-08-21 | 22.04 | 22.58 | 21.71 | 21.73 | 14.70 | qfq | 261,794 | 5,762,876 | -1.54% |
| 2024-08-20 | 23.32 | 23.32 | 21.91 | 22.07 | 14.93 | qfq | 296,290 | 6,667,915 | -4.29% |
| 2024-08-19 | 22.75 | 23.81 | 22.53 | 23.06 | 15.60 | qfq | 555,945 | 12,889,131 | 1.36% |
| 2024-08-16 | 22.68 | 23.05 | 22.46 | 22.75 | 15.39 | qfq | 222,926 | 5,072,156 | -0.57% |
| 2024-08-15 | 22.38 | 23.23 | 22.22 | 22.88 | 15.47 | qfq | 245,882 | 5,578,546 | 1.33% |
| 2024-08-14 | 23.24 | 23.47 | 22.55 | 22.58 | 15.27 | qfq | 271,813 | 6,199,378 | -2.92% |
| 2024-08-13 | 22.80 | 23.33 | 22.59 | 23.26 | 15.73 | qfq | 263,745 | 6,069,646 | 1.79% |
| 2024-08-12 | 22.85 | 23.05 | 22.45 | 22.85 | 15.45 | qfq | 194,099 | 4,417,130 | -0.74% |
| 2024-08-09 | 23.10 | 23.49 | 22.71 | 23.02 | 15.57 | qfq | 275,210 | 6,355,443 | -0.26% |
| 2024-08-08 | 23.49 | 23.56 | 22.60 | 23.08 | 15.61 | qfq | 315,210 | 7,221,348 | -1.49% |
| 2024-08-07 | 22.97 | 23.80 | 22.97 | 23.43 | 15.85 | qfq | 408,549 | 9,553,537 | 1.78% |
| 2024-08-06 | 23.00 | 23.30 | 22.39 | 23.02 | 15.57 | qfq | 367,181 | 8,346,490 | 1.01% |
| 2024-08-05 | 23.51 | 23.78 | 22.54 | 22.79 | 15.41 | qfq | 554,578 | 12,789,344 | -3.14% |
| 2024-08-02 | 25.00 | 25.33 | 23.38 | 23.53 | 15.91 | qfq | 643,299 | 15,664,162 | -6.48% |
| 2024-08-01 | 25.51 | 25.78 | 24.90 | 25.16 | 17.02 | qfq | 420,480 | 10,596,539 | -1.26% |
| 2024-07-31 | 24.07 | 25.57 | 23.87 | 25.48 | 17.23 | qfq | 748,098 | 18,738,722 | 5.86% |
| 2024-07-30 | 24.73 | 24.85 | 23.94 | 24.07 | 16.28 | qfq | 581,227 | 14,132,240 | -3.53% |
| 2024-07-29 | 24.62 | 25.58 | 24.18 | 24.95 | 16.87 | qfq | 521,951 | 12,906,566 | 1.46% |
| 2024-07-26 | 24.39 | 24.87 | 24.30 | 24.59 | 16.63 | qfq | 474,590 | 11,664,465 | 0.37% |
| 2024-07-25 | 25.27 | 25.52 | 24.30 | 24.50 | 16.57 | qfq | 794,855 | 19,668,661 | -3.05% |
| 2024-07-24 | 26.05 | 26.92 | 24.76 | 25.27 | 17.09 | qfq | 1,167,330 | 30,321,182 | -3.37% |
| 2024-07-23 | 27.51 | 29.08 | 26.02 | 26.15 | 17.69 | qfq | 1,804,879 | 49,022,480 | 1.67% |
| 2024-07-22 | 25.00 | 28.64 | 24.55 | 25.72 | 17.40 | qfq | 1,189,146 | 31,388,453 | 4.94% |
| 2024-07-19 | 22.54 | 25.40 | 22.13 | 24.51 | 16.58 | qfq | 965,805 | 23,229,542 | 10.26% |
| 2024-07-18 | 22.22 | 22.37 | 21.22 | 22.23 | 15.04 | qfq | 271,670 | 5,962,813 | -0.85% |
| 2024-07-17 | 22.80 | 23.50 | 22.25 | 22.42 | 15.16 | qfq | 349,550 | 7,904,757 | -0.80% |
| 2024-07-16 | 22.94 | 23.12 | 22.16 | 22.60 | 15.29 | qfq | 273,265 | 6,168,099 | -1.40% |
| 2024-07-15 | 23.86 | 23.87 | 22.67 | 22.92 | 15.50 | qfq | 236,796 | 5,471,948 | -3.09% |
| 2024-07-12 | 24.13 | 24.56 | 23.29 | 23.65 | 16.00 | qfq | 226,974 | 5,414,659 | -2.87% |
| 2024-07-11 | 24.10 | 24.86 | 23.98 | 24.35 | 16.47 | qfq | 272,657 | 6,645,911 | 1.97% |
| 2024-07-10 | 23.90 | 23.94 | 23.23 | 23.88 | 16.15 | qfq | 260,638 | 6,166,573 | 0.00% |
| 2024-07-09 | 23.71 | 24.00 | 23.12 | 23.88 | 16.15 | qfq | 443,095 | 10,474,946 | 1.62% |
| 2024-07-08 | 25.25 | 25.45 | 23.26 | 23.50 | 15.89 | qfq | 505,876 | 12,147,446 | -7.77% |
| 2024-07-05 | 25.88 | 26.88 | 25.28 | 25.48 | 17.23 | qfq | 458,600 | 11,823,063 | -1.81% |
| 2024-07-04 | 27.55 | 28.17 | 25.94 | 25.95 | 17.55 | qfq | 512,068 | 13,642,354 | -7.16% |
| 2024-07-03 | 29.20 | 29.99 | 25.27 | 27.95 | 18.90 | qfq | 407,657 | 11,499,619 | -5.13% |
| 2024-07-02 | 29.66 | 30.97 | 29.08 | 29.46 | 19.93 | qfq | 678,619 | 20,415,658 | 1.45% |
| 2024-07-01 | 28.99 | 29.14 | 27.68 | 29.04 | 19.64 | qfq | 179,876 | 5,119,103 | 0.17% |
| 2024-06-28 | 29.30 | 30.03 | 28.82 | 28.99 | 19.61 | qfq | 196,612 | 5,798,753 | -1.29% |
| 2024-06-27 | 30.37 | 30.98 | 29.03 | 29.37 | 19.86 | qfq | 222,342 | 6,664,312 | -2.43% |
| 2024-06-26 | 28.89 | 30.24 | 28.68 | 30.10 | 20.36 | qfq | 217,793 | 6,389,034 | 3.51% |
| 2024-06-25 | 30.05 | 30.05 | 29.06 | 29.08 | 19.67 | qfq | 121,338 | 3,572,357 | -2.45% |
| 2024-06-24 | 30.51 | 30.66 | 29.32 | 29.81 | 20.16 | qfq | 296,614 | 8,877,201 | -3.18% |
| 2024-06-21 | 31.02 | 31.22 | 30.23 | 30.79 | 20.82 | qfq | 301,944 | 9,283,604 | -1.54% |
| 2024-06-20 | 30.47 | 31.40 | 29.76 | 31.27 | 21.15 | qfq | 729,764 | 22,482,713 | 3.54% |
| 2024-06-19 | 30.74 | 31.32 | 30.19 | 30.20 | 20.43 | qfq | 230,747 | 7,059,398 | -2.04% |
| 2024-06-18 | 30.20 | 31.11 | 29.67 | 30.83 | 20.85 | qfq | 461,165 | 14,175,245 | 3.01% |
| 2024-06-17 | 29.96 | 30.50 | 28.94 | 29.93 | 20.24 | qfq | 458,672 | 13,713,935 | -33.22% |
| 2024-06-14 | 45.19 | 45.97 | 44.45 | 44.82 | 20.45 | qfq | 296,416 | 13,380,302 | -1.71% |
| 2024-06-13 | 43.78 | 45.86 | 43.18 | 45.60 | 20.80 | qfq | 479,766 | 21,729,722 | 5.09% |
| 2024-06-12 | 43.91 | 45.88 | 43.24 | 43.39 | 19.80 | qfq | 303,863 | 13,535,437 | -1.27% |
| 2024-06-11 | 41.67 | 44.42 | 40.09 | 43.95 | 20.05 | qfq | 275,575 | 11,876,545 | 4.54% |
| 2024-06-07 | 43.53 | 43.53 | 41.70 | 42.04 | 19.18 | qfq | 235,287 | 9,962,216 | -3.40% |
| 2024-06-06 | 44.90 | 45.06 | 41.50 | 43.52 | 19.86 | qfq | 399,820 | 17,034,139 | -3.18% |
| 2024-06-05 | 46.09 | 46.50 | 44.79 | 44.95 | 20.51 | qfq | 208,463 | 9,537,240 | -2.47% |
| 2024-06-04 | 47.11 | 47.11 | 45.02 | 46.09 | 21.03 | qfq | 131,046 | 5,996,767 | -2.17% |
| 2024-06-03 | 48.69 | 49.07 | 46.50 | 47.11 | 21.49 | qfq | 250,214 | 11,857,443 | -3.13% |
| 2024-05-31 | 48.14 | 49.73 | 47.72 | 48.63 | 22.19 | qfq | 186,004 | 9,066,714 | 1.02% |
| 2024-05-30 | 47.50 | 48.49 | 46.79 | 48.14 | 21.96 | qfq | 162,183 | 7,744,452 | 1.65% |
| 2024-05-29 | 46.25 | 47.38 | 46.25 | 47.36 | 21.61 | qfq | 94,749 | 4,457,475 | 1.48% |
| 2024-05-28 | 47.73 | 47.81 | 46.34 | 46.67 | 21.29 | qfq | 132,244 | 6,235,282 | -3.09% |
| 2024-05-27 | 47.55 | 48.50 | 45.81 | 48.16 | 21.97 | qfq | 315,890 | 14,905,306 | 1.24% |
| 2024-05-24 | 48.85 | 49.50 | 47.57 | 47.57 | 21.70 | qfq | 309,198 | 14,960,686 | -3.92% |
| 2024-05-23 | 51.22 | 51.41 | 48.91 | 49.51 | 22.59 | qfq | 434,321 | 21,624,985 | -2.92% |
| 2024-05-22 | 51.36 | 51.47 | 50.28 | 51.00 | 23.27 | qfq | 584,024 | 29,716,386 | 0.20% |
| 2024-05-21 | 50.70 | 50.99 | 50.24 | 50.90 | 23.22 | qfq | 365,824 | 18,493,959 | 0.39% |
| 2024-05-20 | 50.40 | 50.78 | 49.40 | 50.70 | 23.13 | qfq | 540,723 | 27,192,202 | 0.60% |
| 2024-05-17 | 49.98 | 50.96 | 48.52 | 50.40 | 22.99 | qfq | 894,232 | 44,747,108 | 0.82% |
| 2024-05-16 | 48.70 | 51.20 | 48.49 | 49.99 | 22.81 | qfq | 712,380 | 35,498,403 | 1.81% |
| 2024-05-15 | 47.87 | 49.10 | 46.70 | 49.10 | 22.40 | qfq | 533,945 | 25,597,285 | 1.55% |
| 2024-05-14 | 47.97 | 48.35 | 46.28 | 48.35 | 22.06 | qfq | 500,060 | 23,787,951 | 0.73% |
| 2024-05-13 | 47.40 | 48.46 | 45.80 | 48.00 | 21.90 | qfq | 411,378 | 19,357,591 | -0.76% |
| 2024-05-10 | 48.53 | 49.35 | 46.48 | 48.37 | 22.07 | qfq | 567,567 | 26,818,012 | -0.33% |
| 2024-05-09 | 48.38 | 49.52 | 47.30 | 48.53 | 22.14 | qfq | 491,601 | 23,922,736 | -1.16% |
| 2024-05-08 | 46.77 | 49.16 | 45.56 | 49.10 | 22.40 | qfq | 670,976 | 32,079,323 | 4.96% |
| 2024-05-07 | 45.56 | 46.78 | 45.02 | 46.78 | 21.34 | qfq | 549,563 | 25,312,192 | 1.76% |
| 2024-05-06 | 45.23 | 46.00 | 45.00 | 45.97 | 20.97 | qfq | 637,079 | 28,950,594 | 1.30% |
| 2024-04-30 | 44.62 | 45.85 | 43.79 | 45.38 | 20.70 | qfq | 930,164 | 41,619,046 | 0.44% |
| 2024-04-29 | 40.50 | 45.36 | 40.10 | 45.18 | 20.61 | qfq | 955,966 | 41,062,276 | 10.33% |
| 2024-04-26 | 39.35 | 41.14 | 38.50 | 40.95 | 18.68 | qfq | 618,546 | 24,872,688 | 3.25% |
| 2024-04-25 | 39.45 | 40.66 | 38.01 | 39.66 | 18.09 | qfq | 557,947 | 22,118,808 | 0.41% |
| 2024-04-24 | 36.40 | 40.33 | 35.81 | 39.50 | 18.02 | qfq | 969,858 | 36,909,309 | 8.97% |
| 2024-04-23 | 37.00 | 37.38 | 36.06 | 36.25 | 16.54 | qfq | 706,513 | 25,916,733 | -3.67% |
| 2024-04-22 | 34.66 | 37.88 | 33.29 | 37.63 | 17.17 | qfq | 1,223,486 | 44,023,063 | 12.03% |
| 2024-04-19 | 35.68 | 35.68 | 32.78 | 33.59 | 15.33 | qfq | 962,832 | 32,388,423 | -5.83% |
| 2024-04-18 | 36.70 | 36.70 | 34.78 | 35.67 | 16.27 | qfq | 654,028 | 23,310,132 | -2.70% |
| 2024-04-17 | 36.50 | 38.36 | 35.82 | 36.66 | 16.73 | qfq | 851,114 | 31,554,139 | 3.71% |
| 2024-04-16 | 42.61 | 42.89 | 35.35 | 35.35 | 16.13 | qfq | 1,164,388 | 43,317,687 | -17.79% |
| 2024-04-15 | 46.42 | 46.46 | 41.55 | 43.00 | 19.62 | qfq | 400,698 | 17,445,467 | -8.18% |
| 2024-04-12 | 47.48 | 47.88 | 46.26 | 46.83 | 21.37 | qfq | 147,605 | 6,943,260 | -0.49% |
| 2024-04-11 | 46.48 | 47.90 | 46.22 | 47.06 | 21.47 | qfq | 133,620 | 6,304,687 | 1.75% |
| 2024-04-10 | 46.93 | 47.56 | 45.83 | 46.25 | 21.10 | qfq | 161,505 | 7,505,080 | -1.34% |
| 2024-04-09 | 46.92 | 47.47 | 46.55 | 46.88 | 21.39 | qfq | 92,515 | 4,350,042 | -0.99% |
| 2024-04-08 | 48.35 | 48.35 | 45.66 | 47.35 | 21.60 | qfq | 327,161 | 15,291,652 | -2.95% |
| 2024-04-03 | 46.49 | 49.00 | 44.86 | 48.79 | 22.26 | qfq | 303,066 | 14,289,097 | 4.90% |
| 2024-04-02 | 47.36 | 47.50 | 46.12 | 46.51 | 21.22 | qfq | 137,299 | 6,393,191 | -2.39% |
| 2024-04-01 | 46.94 | 48.26 | 46.94 | 47.65 | 21.74 | qfq | 430,339 | 20,484,482 | 0.59% |
| 2024-03-29 | 46.05 | 47.97 | 44.67 | 47.37 | 21.61 | qfq | 481,714 | 22,502,498 | 3.43% |
| 2024-03-28 | 45.00 | 46.27 | 44.61 | 45.80 | 20.90 | qfq | 382,619 | 17,391,733 | 1.78% |
| 2024-03-27 | 46.83 | 46.95 | 43.37 | 45.00 | 20.53 | qfq | 636,475 | 28,696,378 | -4.26% |
| 2024-03-26 | 49.27 | 49.27 | 46.30 | 47.00 | 21.44 | qfq | 815,962 | 38,829,180 | -4.35% |
| 2024-03-25 | 49.81 | 50.74 | 48.03 | 49.14 | 22.42 | qfq | 739,258 | 36,421,968 | -1.33% |
| 2024-03-22 | 51.42 | 51.59 | 48.68 | 49.80 | 22.72 | qfq | 624,570 | 31,066,994 | -4.03% |
| 2024-03-21 | 51.34 | 54.15 | 51.20 | 51.89 | 23.67 | qfq | 718,963 | 37,709,710 | 2.55% |
| 2024-03-20 | 47.96 | 51.32 | 47.96 | 50.60 | 23.09 | qfq | 861,760 | 43,144,141 | 5.35% |
| 2024-03-19 | 47.98 | 48.66 | 47.44 | 48.03 | 21.91 | qfq | 263,355 | 12,636,454 | 0.13% |
| 2024-03-18 | 48.08 | 49.68 | 47.00 | 47.97 | 21.89 | qfq | 455,039 | 21,956,371 | 1.20% |
| 2024-03-15 | 47.08 | 47.50 | 45.00 | 47.40 | 21.63 | qfq | 538,849 | 24,738,833 | 0.02% |
| 2024-03-14 | 49.49 | 49.50 | 46.68 | 47.39 | 21.62 | qfq | 487,639 | 23,334,738 | -3.85% |
| 2024-03-13 | 46.48 | 50.50 | 46.00 | 49.29 | 22.49 | qfq | 556,171 | 27,209,885 | 5.10% |
| 2024-03-12 | 45.76 | 47.37 | 45.76 | 46.90 | 21.40 | qfq | 413,338 | 19,252,069 | 2.02% |
| 2024-03-11 | 45.45 | 46.23 | 44.60 | 45.97 | 20.97 | qfq | 226,320 | 10,298,272 | 0.31% |
| 2024-03-08 | 45.45 | 46.41 | 45.00 | 45.83 | 20.91 | qfq | 234,152 | 10,686,852 | 0.66% |
| 2024-03-07 | 47.80 | 48.35 | 45.10 | 45.53 | 20.77 | qfq | 592,919 | 27,287,435 | -4.99% |
| 2024-03-06 | 49.62 | 50.49 | 47.35 | 47.92 | 21.86 | qfq | 428,045 | 20,618,820 | -4.29% |
| 2024-03-05 | 49.96 | 51.77 | 49.08 | 50.07 | 22.84 | qfq | 587,909 | 29,514,699 | -1.09% |
| 2024-03-04 | 49.89 | 52.19 | 47.53 | 50.62 | 23.10 | qfq | 625,510 | 31,360,645 | 1.24% |
| 2024-03-01 | 48.30 | 52.47 | 48.08 | 50.00 | 22.81 | qfq | 1,063,430 | 53,556,379 | 3.52% |
| 2024-02-29 | 44.21 | 48.88 | 42.77 | 48.30 | 22.04 | qfq | 1,088,009 | 51,539,304 | 8.39% |
| 2024-02-28 | 46.02 | 49.46 | 44.56 | 44.56 | 20.33 | qfq | 1,451,741 | 68,551,597 | -9.98% |
| 2024-02-27 | 42.90 | 51.46 | 42.12 | 49.50 | 22.58 | qfq | 1,336,995 | 61,755,593 | 15.44% |
| 2024-02-26 | 42.14 | 43.89 | 40.51 | 42.88 | 19.56 | qfq | 828,833 | 35,150,045 | 1.40% |
| 2024-02-23 | 42.28 | 44.38 | 41.23 | 42.29 | 19.29 | qfq | 1,104,780 | 46,982,386 | 0.02% |
| 2024-02-22 | 40.50 | 43.99 | 40.00 | 42.28 | 19.29 | qfq | 562,492 | 23,831,550 | 4.78% |
| 2024-02-21 | 38.90 | 41.18 | 37.44 | 40.35 | 18.41 | qfq | 857,788 | 34,073,055 | 4.05% |
| 2024-02-20 | 38.09 | 39.47 | 37.32 | 38.78 | 17.69 | qfq | 573,792 | 22,116,823 | 0.88% |
| 2024-02-19 | 37.43 | 39.44 | 36.09 | 38.44 | 17.54 | qfq | 1,261,560 | 47,715,802 | 8.10% |
| 2024-02-08 | 29.82 | 36.60 | 28.37 | 35.56 | 16.22 | qfq | 1,298,058 | 41,652,662 | 16.59% |
| 2024-02-07 | 31.88 | 32.70 | 29.03 | 30.50 | 13.92 | qfq | 1,366,232 | 42,569,526 | -5.28% |
| 2024-02-06 | 30.77 | 32.78 | 26.72 | 32.20 | 14.69 | qfq | 1,514,810 | 44,374,859 | 5.57% |
| 2024-02-05 | 34.49 | 34.49 | 28.00 | 30.50 | 13.92 | qfq | 927,644 | 27,898,364 | -8.96% |
| 2024-02-02 | 35.45 | 36.83 | 32.33 | 33.50 | 15.28 | qfq | 1,013,486 | 34,508,687 | -4.64% |
| 2024-02-01 | 36.56 | 36.88 | 34.44 | 35.13 | 16.03 | qfq | 793,467 | 28,206,927 | -4.12% |
| 2024-01-31 | 40.15 | 40.15 | 36.11 | 36.64 | 16.72 | qfq | 650,782 | 24,390,816 | -7.92% |
| 2024-01-30 | 40.96 | 41.60 | 39.60 | 39.79 | 18.15 | qfq | 371,388 | 15,048,118 | -4.03% |
| 2024-01-29 | 43.40 | 44.52 | 41.42 | 41.46 | 18.92 | qfq | 381,024 | 16,142,755 | -5.62% |
| 2024-01-26 | 44.96 | 45.65 | 43.71 | 43.93 | 20.04 | qfq | 341,749 | 15,262,024 | -2.29% |
| 2024-01-25 | 42.42 | 45.57 | 42.02 | 44.96 | 20.51 | qfq | 485,729 | 21,394,662 | 7.05% |
| 2024-01-24 | 42.52 | 42.98 | 40.35 | 42.00 | 19.16 | qfq | 392,950 | 16,295,913 | -0.33% |
| 2024-01-23 | 42.93 | 43.03 | 41.55 | 42.14 | 19.23 | qfq | 487,679 | 20,641,993 | -0.96% |
| 2024-01-22 | 46.47 | 46.96 | 42.11 | 42.55 | 19.41 | qfq | 476,420 | 21,251,531 | -7.68% |
| 2024-01-19 | 47.45 | 48.10 | 45.88 | 46.09 | 21.03 | qfq | 342,606 | 15,951,858 | -3.72% |
| 2024-01-18 | 47.67 | 48.71 | 46.30 | 47.87 | 21.84 | qfq | 395,860 | 18,725,658 | -0.48% |
| 2024-01-17 | 49.63 | 49.89 | 48.10 | 48.10 | 21.95 | qfq | 271,735 | 13,218,615 | -3.06% |
| 2024-01-16 | 49.53 | 49.97 | 48.22 | 49.62 | 22.64 | qfq | 330,071 | 16,136,337 | 0.00% |
| 2024-01-15 | 48.99 | 51.97 | 48.53 | 49.62 | 22.64 | qfq | 556,283 | 27,917,996 | -0.12% |
| 2024-01-12 | 51.48 | 52.01 | 49.50 | 49.68 | 22.67 | qfq | 347,641 | 17,561,835 | -4.37% |
| 2024-01-11 | 48.38 | 52.29 | 48.38 | 51.95 | 23.70 | qfq | 510,177 | 25,961,196 | 6.72% |
| 2024-01-10 | 49.75 | 50.30 | 48.32 | 48.68 | 22.21 | qfq | 290,447 | 14,319,665 | -2.21% |
| 2024-01-09 | 49.83 | 51.48 | 49.68 | 49.78 | 22.71 | qfq | 309,527 | 15,654,695 | -0.10% |
| 2024-01-08 | 51.53 | 52.47 | 49.80 | 49.83 | 22.73 | qfq | 362,071 | 18,443,699 | -4.17% |
| 2024-01-05 | 52.81 | 53.03 | 51.81 | 52.00 | 23.72 | qfq | 422,660 | 22,173,113 | -1.55% |
| 2024-01-04 | 51.10 | 53.10 | 51.10 | 52.82 | 24.10 | qfq | 528,964 | 27,693,874 | 2.44% |
| 2024-01-03 | 53.86 | 53.99 | 51.38 | 51.56 | 23.52 | qfq | 681,355 | 35,921,870 | -5.08% |
| 2024-01-02 | 55.98 | 55.98 | 53.31 | 54.32 | 24.78 | qfq | 892,397 | 48,402,421 | -2.63% |
| 2023-12-29 | 52.71 | 55.89 | 52.65 | 55.79 | 25.45 | qfq | 1,222,027 | 66,759,554 | 5.84% |
| 2023-12-28 | 50.45 | 53.94 | 50.23 | 52.71 | 24.05 | qfq | 720,310 | 37,707,912 | 3.99% |
| 2023-12-27 | 50.10 | 51.79 | 50.10 | 50.69 | 23.13 | qfq | 365,426 | 18,618,650 | 0.48% |
| 2023-12-26 | 51.26 | 51.42 | 50.00 | 50.45 | 23.02 | qfq | 974,794 | 49,221,336 | -2.29% |
| 2023-12-25 | 52.64 | 53.41 | 51.00 | 51.63 | 23.56 | qfq | 580,475 | 30,089,991 | -2.09% |
| 2023-12-22 | 53.81 | 54.69 | 52.28 | 52.73 | 24.06 | qfq | 367,532 | 19,529,424 | -2.89% |
| 2023-12-21 | 53.90 | 54.86 | 53.03 | 54.30 | 24.77 | qfq | 360,235 | 19,455,537 | 0.61% |
| 2023-12-20 | 54.94 | 55.46 | 53.83 | 53.97 | 24.62 | qfq | 249,865 | 13,631,455 | -1.77% |
| 2023-12-19 | 55.18 | 55.65 | 54.08 | 54.94 | 25.07 | qfq | 303,337 | 16,583,955 | -0.45% |
| 2023-12-18 | 55.52 | 56.96 | 55.04 | 55.19 | 25.18 | qfq | 429,086 | 24,002,466 | 0.29% |
| 2023-12-15 | 56.03 | 56.59 | 55.03 | 55.03 | 25.11 | qfq | 348,733 | 19,328,301 | -2.39% |
| 2023-12-14 | 56.51 | 57.65 | 56.13 | 56.38 | 25.72 | qfq | 371,977 | 21,172,690 | 0.66% |
| 2023-12-13 | 57.78 | 57.78 | 56.00 | 56.01 | 25.55 | qfq | 315,484 | 17,849,916 | -2.37% |
| 2023-12-12 | 58.25 | 58.49 | 57.13 | 57.37 | 26.17 | qfq | 241,194 | 13,891,433 | -1.41% |
| 2023-12-11 | 57.79 | 58.58 | 56.77 | 58.19 | 26.55 | qfq | 425,958 | 24,564,549 | 0.02% |
| 2023-12-08 | 58.08 | 59.30 | 57.70 | 58.18 | 26.54 | qfq | 355,572 | 20,771,236 | 0.17% |
| 2023-12-07 | 56.50 | 58.61 | 56.44 | 58.08 | 26.50 | qfq | 335,158 | 19,324,382 | 2.40% |
| 2023-12-06 | 57.57 | 58.16 | 55.99 | 56.72 | 25.88 | qfq | 350,941 | 19,948,974 | -2.32% |
| 2023-12-05 | 58.91 | 60.34 | 58.00 | 58.07 | 26.49 | qfq | 415,878 | 24,626,631 | -2.32% |
| 2023-12-04 | 57.62 | 60.37 | 57.62 | 59.45 | 27.12 | qfq | 809,086 | 48,053,904 | 3.25% |
| 2023-12-01 | 56.90 | 58.17 | 56.06 | 57.58 | 26.27 | qfq | 473,265 | 27,130,538 | 1.73% |
| 2023-11-30 | 57.01 | 57.40 | 55.91 | 56.60 | 25.82 | qfq | 277,772 | 15,714,169 | -0.79% |
| 2023-11-29 | 56.60 | 57.75 | 56.60 | 57.05 | 26.03 | qfq | 482,854 | 27,661,271 | 0.05% |
| 2023-11-28 | 57.52 | 58.28 | 56.61 | 57.02 | 26.02 | qfq | 501,286 | 28,685,283 | -0.92% |
| 2023-11-27 | 57.65 | 58.47 | 57.08 | 57.55 | 26.26 | qfq | 369,205 | 21,306,427 | -0.23% |
| 2023-11-24 | 59.83 | 60.10 | 57.28 | 57.68 | 26.32 | qfq | 699,770 | 40,593,096 | -3.82% |
| 2023-11-23 | 59.71 | 61.71 | 58.77 | 59.97 | 27.36 | qfq | 661,738 | 39,641,266 | 0.00% |
| 2023-11-22 | 59.85 | 60.60 | 59.02 | 59.97 | 27.36 | qfq | 648,433 | 38,858,739 | 0.22% |
| 2023-11-21 | 61.24 | 61.69 | 59.60 | 59.84 | 27.30 | qfq | 754,620 | 45,536,135 | -2.97% |
| 2023-11-20 | 62.80 | 63.50 | 60.83 | 61.67 | 28.14 | qfq | 1,082,952 | 66,978,176 | -1.01% |
| 2023-11-17 | 60.04 | 62.39 | 59.72 | 62.30 | 28.42 | qfq | 1,027,579 | 62,890,624 | 3.51% |
| 2023-11-16 | 60.27 | 62.50 | 59.26 | 60.19 | 27.46 | qfq | 1,274,004 | 77,688,161 | -2.19% |
| 2023-11-15 | 59.65 | 63.48 | 58.58 | 61.54 | 28.08 | qfq | 2,488,066 | 151,778,270 | 5.54% |
| 2023-11-14 | 55.85 | 58.50 | 55.49 | 58.31 | 26.60 | qfq | 1,204,371 | 68,742,348 | 4.29% |
| 2023-11-13 | 53.57 | 56.90 | 53.57 | 55.91 | 25.51 | qfq | 1,035,095 | 57,908,940 | 4.66% |
| 2023-11-10 | 53.66 | 54.50 | 51.99 | 53.42 | 24.37 | qfq | 760,844 | 40,558,404 | -0.37% |
| 2023-11-09 | 53.11 | 54.80 | 52.51 | 53.62 | 24.46 | qfq | 725,502 | 38,930,313 | 0.49% |
| 2023-11-08 | 52.63 | 53.90 | 52.42 | 53.36 | 24.35 | qfq | 507,387 | 26,946,382 | 0.72% |
| 2023-11-07 | 52.85 | 53.48 | 51.00 | 52.98 | 24.17 | qfq | 694,829 | 36,165,809 | 0.40% |
| 2023-11-06 | 50.31 | 53.90 | 50.31 | 52.77 | 24.08 | qfq | 1,012,463 | 52,839,769 | 5.69% |
| 2023-11-03 | 47.40 | 50.28 | 47.33 | 49.93 | 22.78 | qfq | 962,226 | 47,458,758 | 5.87% |
| 2023-11-02 | 48.11 | 48.88 | 46.80 | 47.16 | 21.52 | qfq | 508,288 | 24,231,919 | -3.74% |
| 2023-11-01 | 49.42 | 49.76 | 48.04 | 48.99 | 22.35 | qfq | 607,594 | 29,557,710 | -0.87% |
| 2023-10-31 | 49.92 | 51.00 | 48.70 | 49.42 | 22.55 | qfq | 773,398 | 38,213,067 | -1.63% |
| 2023-10-30 | 50.60 | 50.60 | 48.76 | 50.24 | 22.92 | qfq | 990,413 | 49,325,424 | -0.12% |
| 2023-10-27 | 48.84 | 50.77 | 48.00 | 50.30 | 22.95 | qfq | 670,009 | 33,274,663 | 2.99% |
| 2023-10-26 | 48.02 | 49.52 | 47.68 | 48.84 | 22.28 | qfq | 1,019,806 | 49,861,383 | 0.49% |
| 2023-10-25 | 48.36 | 50.43 | 48.12 | 48.60 | 22.17 | qfq | 768,800 | 37,812,217 | 1.40% |
| 2023-10-24 | 46.92 | 49.40 | 46.00 | 47.93 | 21.87 | qfq | 906,978 | 43,611,638 | 1.40% |
| 2023-10-23 | 50.98 | 50.98 | 46.77 | 47.27 | 21.57 | qfq | 686,131 | 33,071,034 | -7.46% |
| 2023-10-20 | 50.72 | 52.45 | 49.88 | 51.08 | 23.30 | qfq | 767,360 | 39,062,132 | -0.20% |
| 2023-10-19 | 50.99 | 52.20 | 49.85 | 51.18 | 23.35 | qfq | 1,224,050 | 62,547,548 | 0.22% |
| 2023-10-18 | 52.87 | 52.87 | 50.88 | 51.07 | 23.30 | qfq | 358,714 | 18,508,206 | -4.27% |
| 2023-10-17 | 52.12 | 53.50 | 51.72 | 53.35 | 24.34 | qfq | 385,829 | 20,267,398 | 2.36% |
| 2023-10-16 | 54.01 | 54.40 | 51.49 | 52.12 | 23.78 | qfq | 593,703 | 31,009,921 | -3.48% |
| 2023-10-13 | 53.56 | 54.66 | 52.51 | 54.00 | 24.64 | qfq | 370,274 | 19,913,521 | 0.97% |
| 2023-10-12 | 55.30 | 55.38 | 53.17 | 53.48 | 24.40 | qfq | 461,460 | 24,795,695 | -3.24% |
| 2023-10-11 | 54.27 | 57.06 | 52.66 | 55.27 | 25.22 | qfq | 847,648 | 47,077,259 | 2.35% |
| 2023-10-10 | 54.60 | 55.35 | 53.69 | 54.00 | 24.64 | qfq | 568,654 | 30,942,986 | -1.48% |
| 2023-10-09 | 54.36 | 55.88 | 54.11 | 54.81 | 25.01 | qfq | 660,230 | 36,348,275 | 0.09% |
| 2023-09-28 | 53.02 | 54.98 | 52.47 | 54.76 | 24.98 | qfq | 923,463 | 49,564,158 | 2.84% |
| 2023-09-27 | 53.73 | 54.08 | 52.60 | 53.25 | 24.29 | qfq | 470,601 | 25,154,556 | -0.37% |
| 2023-09-26 | 52.38 | 55.11 | 52.24 | 53.45 | 24.39 | qfq | 940,747 | 50,533,849 | 2.06% |
| 2023-09-25 | 53.88 | 54.80 | 52.11 | 52.37 | 23.89 | qfq | 528,883 | 28,050,672 | -3.32% |
| 2023-09-22 | 52.77 | 54.40 | 52.00 | 54.17 | 24.71 | qfq | 627,587 | 33,721,602 | 3.32% |
| 2023-09-21 | 52.10 | 52.99 | 52.06 | 52.43 | 23.92 | qfq | 372,021 | 19,524,702 | 0.19% |
| 2023-09-20 | 53.58 | 53.90 | 52.21 | 52.33 | 23.88 | qfq | 364,116 | 19,352,420 | -1.80% |
| 2023-09-19 | 54.60 | 54.60 | 53.02 | 53.29 | 24.31 | qfq | 494,309 | 26,428,625 | -2.22% |
| 2023-09-18 | 55.16 | 56.06 | 54.37 | 54.50 | 24.87 | qfq | 692,823 | 38,248,063 | -1.45% |
| 2023-09-15 | 57.10 | 57.10 | 54.03 | 55.30 | 25.23 | qfq | 898,269 | 49,734,191 | -2.47% |
| 2023-09-14 | 58.55 | 58.83 | 56.31 | 56.70 | 25.87 | qfq | 440,942 | 25,277,872 | -3.16% |
| 2023-09-13 | 60.00 | 60.14 | 57.67 | 58.55 | 26.71 | qfq | 529,725 | 31,079,665 | -3.22% |
| 2023-09-12 | 61.80 | 61.88 | 60.10 | 60.50 | 27.60 | qfq | 307,708 | 18,690,301 | -2.29% |
| 2023-09-11 | 61.07 | 63.60 | 59.00 | 61.92 | 28.25 | qfq | 738,840 | 44,998,500 | 1.64% |
| 2023-09-08 | 60.27 | 61.77 | 59.11 | 60.92 | 27.79 | qfq | 637,869 | 38,631,615 | 1.99% |
| 2023-09-07 | 61.25 | 61.60 | 59.60 | 59.73 | 27.25 | qfq | 320,903 | 19,432,633 | -2.50% |
| 2023-09-06 | 60.20 | 61.99 | 59.30 | 61.26 | 27.95 | qfq | 508,694 | 30,933,696 | 0.10% |
| 2023-09-05 | 60.63 | 61.50 | 57.59 | 61.20 | 27.92 | qfq | 1,131,304 | 67,422,870 | 0.31% |
| 2023-09-04 | 63.90 | 64.53 | 60.59 | 61.01 | 27.84 | qfq | 962,137 | 59,103,583 | -4.82% |
| 2023-09-01 | 67.82 | 67.82 | 62.02 | 64.10 | 29.25 | qfq | 2,167,106 | 140,029,213 | -6.12% |
| 2023-08-31 | 63.69 | 69.16 | 62.88 | 68.28 | 31.15 | qfq | 2,798,845 | 184,379,804 | 5.89% |
| 2023-08-30 | 62.06 | 65.55 | 61.99 | 64.48 | 29.42 | qfq | 1,360,799 | 86,990,799 | 3.90% |
| 2023-08-29 | 60.21 | 62.97 | 60.04 | 62.06 | 28.31 | qfq | 874,105 | 54,277,730 | 2.16% |
| 2023-08-28 | 67.95 | 67.95 | 60.12 | 60.75 | 27.72 | qfq | 443,177 | 27,365,148 | -0.72% |
| 2023-08-25 | 63.15 | 63.50 | 59.80 | 61.19 | 27.92 | qfq | 410,389 | 25,156,415 | -3.97% |
| 2023-08-24 | 64.96 | 65.55 | 63.07 | 63.72 | 29.07 | qfq | 223,264 | 14,338,481 | -2.79% |
| 2023-08-23 | 65.22 | 67.14 | 64.03 | 65.55 | 29.91 | qfq | 583,792 | 38,472,470 | -0.38% |
| 2023-08-22 | 64.48 | 66.31 | 62.21 | 65.80 | 30.02 | qfq | 512,740 | 33,206,323 | 2.81% |
| 2023-08-21 | 66.06 | 66.85 | 63.91 | 64.00 | 29.20 | qfq | 359,983 | 23,451,753 | -3.99% |
| 2023-08-18 | 66.00 | 67.87 | 65.00 | 66.66 | 30.41 | qfq | 259,349 | 17,271,594 | 0.09% |
| 2023-08-17 | 66.99 | 67.90 | 65.00 | 66.60 | 30.39 | qfq | 328,956 | 21,820,280 | -0.88% |
| 2023-08-16 | 69.12 | 69.14 | 66.42 | 67.19 | 30.66 | qfq | 545,725 | 36,669,768 | -3.60% |
| 2023-08-15 | 69.40 | 69.98 | 67.78 | 69.70 | 31.80 | qfq | 419,794 | 29,016,800 | 0.29% |
| 2023-08-14 | 67.73 | 70.10 | 66.88 | 69.50 | 31.71 | qfq | 576,222 | 39,426,284 | 2.36% |
| 2023-08-11 | 69.57 | 70.45 | 67.00 | 67.90 | 30.98 | qfq | 293,144 | 20,046,442 | -2.43% |
| 2023-08-10 | 69.99 | 70.72 | 69.23 | 69.59 | 31.75 | qfq | 142,725 | 9,994,557 | -0.64% |
| 2023-08-09 | 70.57 | 71.97 | 69.60 | 70.04 | 31.96 | qfq | 259,046 | 18,287,890 | -0.89% |
| 2023-08-08 | 71.42 | 71.79 | 70.28 | 70.67 | 32.24 | qfq | 310,142 | 22,004,132 | -0.14% |
| 2023-08-07 | 71.50 | 72.78 | 70.06 | 70.77 | 32.29 | qfq | 332,910 | 23,695,667 | -1.41% |
| 2023-08-04 | 70.68 | 72.88 | 70.49 | 71.78 | 32.75 | qfq | 411,923 | 29,515,973 | 0.89% |
| 2023-08-03 | 71.19 | 72.59 | 69.99 | 71.15 | 32.46 | qfq | 215,824 | 15,390,105 | -0.03% |
| 2023-08-02 | 70.34 | 72.33 | 70.07 | 71.17 | 32.47 | qfq | 338,432 | 24,018,826 | 0.25% |
| 2023-08-01 | 71.00 | 72.83 | 69.57 | 70.99 | 32.39 | qfq | 488,864 | 34,744,665 | -0.48% |
| 2023-07-31 | 73.46 | 74.16 | 71.03 | 71.33 | 32.54 | qfq | 448,800 | 32,250,160 | -2.90% |
| 2023-07-28 | 76.88 | 78.23 | 73.00 | 73.46 | 33.52 | qfq | 928,018 | 69,559,125 | -5.07% |
| 2023-07-27 | 78.80 | 79.87 | 76.26 | 77.38 | 35.30 | qfq | 589,483 | 45,879,283 | -2.74% |
| 2023-07-26 | 86.59 | 86.59 | 78.25 | 79.56 | 36.30 | qfq | 750,975 | 61,389,384 | -7.50% |
| 2023-07-25 | 83.59 | 86.86 | 83.18 | 86.01 | 39.24 | qfq | 400,221 | 34,145,145 | 2.42% |
| 2023-07-24 | 86.90 | 86.90 | 82.78 | 83.98 | 38.32 | qfq | 546,117 | 46,005,912 | -3.75% |
| 2023-07-21 | 86.61 | 88.29 | 84.68 | 87.25 | 39.81 | qfq | 608,001 | 52,733,043 | 0.29% |
| 2023-07-20 | 91.47 | 91.47 | 86.01 | 87.00 | 39.69 | qfq | 659,809 | 58,038,032 | -3.33% |
| 2023-07-19 | 91.95 | 92.03 | 88.09 | 90.00 | 41.06 | qfq | 887,184 | 80,010,019 | -1.41% |
| 2023-07-18 | 94.97 | 95.00 | 87.34 | 91.29 | 41.65 | qfq | 1,449,948 | 130,135,085 | -3.80% |
| 2023-07-17 | 93.00 | 104.58 | 92.99 | 94.90 | 43.30 | qfq | 2,178,136 | 210,923,286 | 3.72% |