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
理工导航688282.SH
最近收盘价49.452026-07-17
最近交易日2026-07-17
成交量（股）1,508,743
成交额（元）76,606,952
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 54.26 | 54.61 | 48.30 | 49.45 | 49.45 | qfq | 1,508,743 | 76,606,952 | -8.83% |
| 2026-07-16 | 52.52 | 56.52 | 51.95 | 54.24 | 54.24 | qfq | 1,551,118 | 84,701,078 | 2.67% |
| 2026-07-15 | 54.73 | 55.68 | 52.70 | 52.83 | 52.83 | qfq | 1,049,850 | 56,696,100 | -3.40% |
| 2026-07-14 | 56.00 | 56.00 | 52.26 | 54.69 | 54.69 | qfq | 1,402,978 | 75,175,143 | -1.25% |
| 2026-07-13 | 65.51 | 65.55 | 55.08 | 55.38 | 55.38 | qfq | 2,347,144 | 136,579,998 | -13.89% |
| 2026-07-10 | 61.68 | 69.61 | 60.98 | 64.31 | 64.31 | qfq | 2,549,933 | 167,635,512 | 5.01% |
| 2026-07-09 | 63.55 | 63.55 | 59.11 | 61.24 | 61.24 | qfq | 1,516,852 | 92,391,901 | -1.23% |
| 2026-07-08 | 68.85 | 72.00 | 62.00 | 62.00 | 62.00 | qfq | 2,833,262 | 185,803,415 | -8.22% |
| 2026-07-07 | 63.67 | 69.95 | 63.11 | 67.55 | 67.55 | qfq | 2,693,838 | 180,461,865 | 6.55% |
| 2026-07-06 | 66.53 | 67.86 | 62.33 | 63.40 | 63.40 | qfq | 1,434,641 | 92,455,676 | -5.65% |
| 2026-07-03 | 64.23 | 71.23 | 64.23 | 67.20 | 67.20 | qfq | 1,911,901 | 130,367,768 | 3.93% |
| 2026-07-02 | 65.82 | 67.68 | 63.44 | 64.66 | 64.66 | qfq | 2,132,484 | 139,990,471 | -0.15% |
| 2026-07-01 | 59.16 | 66.58 | 57.88 | 64.76 | 64.76 | qfq | 2,821,466 | 177,390,562 | 11.27% |
| 2026-06-30 | 56.65 | 59.79 | 55.05 | 58.20 | 58.20 | qfq | 1,493,715 | 87,018,397 | 3.93% |
| 2026-06-29 | 56.96 | 57.65 | 54.98 | 56.00 | 56.00 | qfq | 1,196,248 | 67,241,715 | -3.00% |
| 2026-06-26 | 58.86 | 59.39 | 56.50 | 57.73 | 57.73 | qfq | 1,492,311 | 86,275,889 | -1.99% |
| 2026-06-25 | 60.48 | 60.49 | 57.98 | 58.90 | 58.90 | qfq | 1,257,635 | 74,065,996 | -2.52% |
| 2026-06-24 | 60.00 | 61.80 | 59.26 | 60.42 | 60.42 | qfq | 1,270,438 | 76,535,407 | -1.92% |
| 2026-06-23 | 64.45 | 64.68 | 60.66 | 61.60 | 61.60 | qfq | 1,404,661 | 86,903,461 | -3.02% |
| 2026-06-22 | 65.51 | 66.49 | 59.51 | 63.52 | 63.52 | qfq | 3,106,209 | 192,570,191 | -3.04% |
| 2026-06-18 | 69.00 | 69.88 | 65.30 | 65.51 | 65.51 | qfq | 2,907,858 | 195,653,560 | -5.36% |
| 2026-06-17 | 70.16 | 71.78 | 68.87 | 69.22 | 69.22 | qfq | 1,286,318 | 89,923,687 | -1.31% |
| 2026-06-16 | 73.16 | 73.45 | 69.78 | 70.14 | 70.14 | qfq | 2,080,087 | 147,726,046 | -5.27% |
| 2026-06-15 | 71.97 | 76.67 | 68.79 | 74.04 | 74.04 | qfq | 2,902,405 | 209,349,353 | 5.47% |
| 2026-06-12 | 71.05 | 72.16 | 69.24 | 70.20 | 70.20 | qfq | 1,026,281 | 72,671,354 | 0.75% |
| 2026-06-11 | 69.99 | 70.67 | 66.66 | 69.68 | 69.68 | qfq | 1,316,979 | 90,271,790 | -0.77% |
| 2026-06-10 | 70.05 | 73.28 | 68.14 | 70.22 | 70.22 | qfq | 1,400,788 | 98,604,021 | 0.03% |
| 2026-06-09 | 69.70 | 70.87 | 68.89 | 70.20 | 70.20 | qfq | 791,248 | 55,345,931 | 0.72% |
| 2026-06-08 | 72.06 | 76.00 | 68.71 | 69.70 | 69.70 | qfq | 1,395,827 | 99,605,938 | -7.07% |
| 2026-06-05 | 72.66 | 76.25 | 71.61 | 75.00 | 75.00 | qfq | 1,477,883 | 109,734,615 | 3.29% |
| 2026-06-04 | 72.18 | 73.55 | 70.63 | 72.61 | 72.61 | qfq | 974,211 | 69,991,823 | 0.14% |
| 2026-06-03 | 74.83 | 75.00 | 71.81 | 72.51 | 72.51 | qfq | 1,074,678 | 78,902,591 | -0.67% |
| 2026-06-02 | 75.26 | 76.00 | 72.00 | 73.00 | 73.00 | qfq | 1,002,390 | 73,173,827 | -2.47% |
| 2026-06-01 | 75.81 | 78.00 | 73.05 | 74.85 | 74.85 | qfq | 1,497,261 | 112,336,507 | -1.64% |
| 2026-05-29 | 80.91 | 82.09 | 76.00 | 76.10 | 76.10 | qfq | 1,499,159 | 116,066,888 | -5.62% |
| 2026-05-28 | 80.02 | 82.41 | 79.10 | 80.63 | 80.63 | qfq | 1,330,570 | 107,065,571 | -0.70% |
| 2026-05-27 | 84.55 | 85.99 | 80.89 | 81.20 | 81.20 | qfq | 1,608,489 | 132,796,085 | -5.58% |
| 2026-05-26 | 89.45 | 89.93 | 83.42 | 86.00 | 86.00 | qfq | 1,485,142 | 127,484,195 | -4.36% |
| 2026-05-25 | 87.29 | 90.86 | 85.62 | 89.92 | 89.92 | qfq | 1,855,131 | 164,518,088 | 2.18% |
| 2026-05-22 | 89.26 | 92.95 | 86.80 | 88.00 | 88.00 | qfq | 2,555,957 | 230,253,063 | 0.46% |
| 2026-05-21 | 87.37 | 94.96 | 85.90 | 87.60 | 87.60 | qfq | 3,273,180 | 294,911,324 | 2.85% |
| 2026-05-20 | 85.01 | 88.48 | 81.00 | 85.17 | 85.17 | qfq | 2,770,013 | 233,995,902 | -0.83% |
| 2026-05-19 | 90.58 | 92.14 | 85.00 | 85.88 | 85.88 | qfq | 2,965,251 | 257,272,846 | -6.13% |
| 2026-05-18 | 90.12 | 93.11 | 88.55 | 91.49 | 91.49 | qfq | 2,250,081 | 205,464,429 | 1.66% |
| 2026-05-15 | 93.28 | 95.81 | 88.00 | 90.00 | 90.00 | qfq | 2,961,092 | 270,148,996 | -4.26% |
| 2026-05-14 | 101.00 | 101.00 | 93.60 | 94.00 | 94.00 | qfq | 2,761,093 | 267,195,889 | -6.88% |
| 2026-05-13 | 90.38 | 102.88 | 89.01 | 100.95 | 100.95 | qfq | 4,128,792 | 402,298,747 | 11.06% |
| 2026-05-12 | 98.26 | 99.24 | 87.50 | 90.90 | 90.90 | qfq | 4,323,865 | 394,686,906 | -8.41% |
| 2026-05-11 | 97.16 | 102.60 | 93.00 | 99.25 | 99.25 | qfq | 3,538,943 | 352,688,061 | 3.17% |
| 2026-05-08 | 90.16 | 99.99 | 88.04 | 96.20 | 96.20 | qfq | 4,741,088 | 446,275,549 | 9.28% |
| 2026-05-07 | 82.23 | 89.50 | 82.23 | 88.03 | 88.03 | qfq | 2,307,702 | 200,900,355 | 7.21% |
| 2026-05-06 | 80.19 | 84.93 | 80.19 | 82.11 | 82.11 | qfq | 2,920,651 | 241,778,566 | 5.89% |
| 2026-04-30 | 78.12 | 79.80 | 75.68 | 77.54 | 77.54 | qfq | 1,696,207 | 131,832,423 | -1.08% |
| 2026-04-29 | 79.88 | 82.49 | 78.20 | 78.39 | 78.39 | qfq | 1,339,111 | 107,420,100 | -1.12% |
| 2026-04-28 | 80.97 | 81.13 | 77.00 | 79.28 | 79.28 | qfq | 1,439,929 | 113,930,165 | -2.12% |
| 2026-04-27 | 77.95 | 82.32 | 75.40 | 81.00 | 81.00 | qfq | 2,481,592 | 197,344,442 | 4.79% |
| 2026-04-24 | 81.00 | 81.52 | 76.90 | 77.30 | 77.30 | qfq | 2,630,965 | 206,422,278 | -6.34% |
| 2026-04-23 | 88.65 | 89.00 | 82.01 | 82.53 | 82.53 | qfq | 2,995,923 | 252,935,492 | -6.79% |
| 2026-04-22 | 91.64 | 92.99 | 85.50 | 88.54 | 88.54 | qfq | 3,849,731 | 338,105,334 | -7.25% |
| 2026-04-21 | 91.00 | 96.88 | 89.80 | 95.46 | 95.46 | qfq | 2,788,156 | 258,156,619 | 6.10% |
| 2026-04-20 | 89.97 | 92.99 | 88.20 | 89.97 | 89.97 | qfq | 2,031,939 | 183,892,615 | -0.04% |
| 2026-04-17 | 87.20 | 93.80 | 87.20 | 90.01 | 90.01 | qfq | 2,567,314 | 235,014,230 | 1.98% |
| 2026-04-16 | 82.80 | 90.80 | 82.50 | 88.26 | 88.26 | qfq | 2,676,665 | 234,593,375 | 7.07% |
| 2026-04-15 | 83.70 | 86.48 | 82.02 | 82.43 | 82.43 | qfq | 2,062,203 | 173,858,849 | -1.51% |
| 2026-04-14 | 79.14 | 84.12 | 76.70 | 83.69 | 83.69 | qfq | 2,724,166 | 218,440,405 | 5.75% |
| 2026-04-13 | 74.88 | 79.98 | 72.73 | 79.14 | 79.14 | qfq | 2,254,132 | 169,982,608 | 5.51% |
| 2026-04-10 | 77.60 | 77.62 | 74.99 | 75.01 | 75.01 | qfq | 1,150,862 | 87,289,298 | -1.46% |
| 2026-04-09 | 75.49 | 78.63 | 73.85 | 76.12 | 76.12 | qfq | 1,497,560 | 115,461,677 | -0.03% |
| 2026-04-08 | 75.51 | 77.00 | 73.22 | 76.14 | 76.14 | qfq | 1,645,320 | 124,090,371 | 2.57% |
| 2026-04-07 | 72.30 | 74.90 | 70.42 | 74.23 | 74.23 | qfq | 1,653,699 | 120,064,138 | 3.96% |
| 2026-04-03 | 69.25 | 73.68 | 69.25 | 71.40 | 71.40 | qfq | 1,598,820 | 114,344,850 | 3.93% |
| 2026-04-02 | 71.50 | 72.70 | 67.96 | 68.70 | 68.70 | qfq | 1,484,423 | 104,404,920 | -3.61% |
| 2026-04-01 | 65.60 | 71.77 | 64.37 | 71.27 | 71.27 | qfq | 2,446,567 | 168,288,505 | 11.95% |
| 2026-03-31 | 65.00 | 67.77 | 63.55 | 63.66 | 63.66 | qfq | 1,255,856 | 82,580,993 | -1.26% |
| 2026-03-30 | 62.97 | 65.30 | 62.22 | 64.47 | 64.47 | qfq | 1,119,064 | 71,857,358 | 2.17% |
| 2026-03-27 | 62.78 | 63.67 | 61.01 | 63.10 | 63.10 | qfq | 575,662 | 36,287,505 | 0.51% |
| 2026-03-26 | 64.58 | 64.58 | 62.00 | 62.78 | 62.78 | qfq | 891,020 | 56,371,398 | -2.79% |
| 2026-03-25 | 64.90 | 65.47 | 63.65 | 64.58 | 64.58 | qfq | 1,136,002 | 73,162,314 | 0.92% |
| 2026-03-24 | 62.88 | 64.00 | 61.60 | 63.99 | 63.99 | qfq | 1,600,820 | 100,460,549 | 5.07% |
| 2026-03-23 | 67.49 | 68.00 | 60.06 | 60.90 | 60.90 | qfq | 1,959,117 | 125,308,870 | -11.60% |
| 2026-03-20 | 70.99 | 71.70 | 68.10 | 68.89 | 68.89 | qfq | 1,121,750 | 77,589,402 | -2.97% |
| 2026-03-19 | 71.00 | 72.19 | 69.00 | 71.00 | 71.00 | qfq | 981,700 | 69,331,749 | -2.01% |
| 2026-03-18 | 74.45 | 74.80 | 71.80 | 72.46 | 72.46 | qfq | 1,188,283 | 85,986,019 | -3.49% |
| 2026-03-17 | 76.90 | 77.34 | 72.00 | 75.08 | 75.08 | qfq | 1,530,907 | 113,069,141 | -2.37% |
| 2026-03-16 | 76.45 | 77.50 | 75.53 | 76.90 | 76.90 | qfq | 836,618 | 64,022,402 | 0.72% |
| 2026-03-13 | 75.24 | 77.18 | 74.00 | 76.35 | 76.35 | qfq | 809,313 | 61,041,455 | 0.21% |
| 2026-03-12 | 78.26 | 78.33 | 73.88 | 76.19 | 76.19 | qfq | 1,288,114 | 97,067,911 | -2.82% |
| 2026-03-11 | 79.93 | 80.59 | 77.09 | 78.40 | 78.40 | qfq | 929,199 | 72,760,386 | -1.91% |
| 2026-03-10 | 79.42 | 80.94 | 79.00 | 79.93 | 79.93 | qfq | 912,411 | 72,746,613 | 0.29% |
| 2026-03-09 | 81.18 | 81.60 | 78.00 | 79.70 | 79.70 | qfq | 1,495,005 | 119,172,326 | -3.84% |
| 2026-03-06 | 79.74 | 85.88 | 79.09 | 82.88 | 82.88 | qfq | 2,000,530 | 165,401,273 | 3.86% |
| 2026-03-05 | 81.10 | 81.79 | 78.53 | 79.80 | 79.80 | qfq | 1,507,434 | 119,607,580 | -0.68% |
| 2026-03-04 | 78.88 | 80.78 | 76.49 | 80.35 | 80.35 | qfq | 1,631,923 | 128,167,972 | 1.97% |
| 2026-03-03 | 81.18 | 81.18 | 78.01 | 78.80 | 78.80 | qfq | 1,674,509 | 132,895,036 | -3.86% |
| 2026-03-02 | 78.15 | 82.96 | 77.32 | 81.96 | 81.96 | qfq | 2,998,421 | 239,761,385 | 5.55% |
| 2026-02-27 | 75.50 | 79.03 | 74.53 | 77.65 | 77.65 | qfq | 1,341,135 | 104,122,629 | 2.75% |
| 2026-02-26 | 75.79 | 77.24 | 74.40 | 75.57 | 75.57 | qfq | 895,405 | 67,629,422 | -1.11% |
| 2026-02-25 | 75.69 | 77.90 | 74.01 | 76.42 | 76.42 | qfq | 1,334,734 | 100,686,785 | 1.57% |
| 2026-02-24 | 77.63 | 79.07 | 74.65 | 75.24 | 75.24 | qfq | 1,325,007 | 100,182,431 | -2.79% |
| 2026-02-13 | 75.18 | 79.04 | 74.78 | 77.40 | 77.40 | qfq | 1,537,073 | 118,860,734 | 3.38% |
| 2026-02-12 | 72.49 | 75.48 | 71.20 | 74.87 | 74.87 | qfq | 1,494,070 | 110,419,463 | 5.15% |
| 2026-02-11 | 73.63 | 73.83 | 70.80 | 71.20 | 71.20 | qfq | 1,314,855 | 94,447,408 | -3.56% |
| 2026-02-10 | 73.33 | 74.01 | 70.50 | 73.83 | 73.83 | qfq | 1,374,607 | 99,745,340 | 2.70% |
| 2026-02-09 | 73.65 | 75.16 | 71.20 | 71.89 | 71.89 | qfq | 1,838,380 | 134,439,403 | 0.10% |
| 2026-02-06 | 72.99 | 76.52 | 70.98 | 71.82 | 71.82 | qfq | 1,478,187 | 108,387,633 | -2.55% |
| 2026-02-05 | 70.84 | 76.60 | 69.67 | 73.70 | 73.70 | qfq | 1,934,845 | 142,154,416 | 2.62% |
| 2026-02-04 | 71.09 | 72.18 | 69.10 | 71.82 | 71.82 | qfq | 1,212,265 | 86,014,467 | 1.18% |
| 2026-02-03 | 69.37 | 71.78 | 69.02 | 70.98 | 70.98 | qfq | 966,420 | 68,182,568 | 2.84% |
| 2026-02-02 | 69.17 | 70.85 | 68.03 | 69.02 | 69.02 | qfq | 965,276 | 67,242,489 | -1.19% |
| 2026-01-30 | 68.90 | 71.16 | 68.00 | 69.85 | 69.85 | qfq | 1,503,918 | 104,885,827 | 2.51% |
| 2026-01-29 | 71.37 | 71.94 | 67.51 | 68.14 | 68.14 | qfq | 1,815,355 | 126,397,738 | -4.83% |
| 2026-01-28 | 73.72 | 75.22 | 71.20 | 71.60 | 71.60 | qfq | 1,246,452 | 89,870,451 | -4.42% |
| 2026-01-27 | 74.11 | 75.33 | 70.16 | 74.91 | 74.91 | qfq | 1,400,647 | 102,243,469 | 2.46% |
| 2026-01-26 | 78.00 | 79.49 | 72.66 | 73.11 | 73.11 | qfq | 1,660,844 | 124,581,382 | -7.21% |
| 2026-01-23 | 75.80 | 80.27 | 74.00 | 78.79 | 78.79 | qfq | 2,449,708 | 190,501,740 | 5.04% |
| 2026-01-22 | 74.92 | 76.30 | 72.81 | 75.01 | 75.01 | qfq | 1,398,308 | 104,919,093 | 1.38% |
| 2026-01-21 | 73.64 | 75.79 | 71.77 | 73.99 | 73.99 | qfq | 1,977,053 | 145,274,534 | -2.41% |
| 2026-01-20 | 81.31 | 82.22 | 73.68 | 75.82 | 75.82 | qfq | 2,696,515 | 206,367,627 | -7.14% |
| 2026-01-19 | 81.00 | 83.98 | 79.79 | 81.65 | 81.65 | qfq | 2,076,909 | 169,739,684 | -1.29% |
| 2026-01-16 | 81.57 | 85.80 | 80.61 | 82.72 | 82.72 | qfq | 2,319,744 | 192,983,215 | 0.40% |
| 2026-01-15 | 80.71 | 83.88 | 77.84 | 82.39 | 82.39 | qfq | 2,640,375 | 211,506,836 | -1.93% |
| 2026-01-14 | 83.06 | 91.65 | 82.31 | 84.01 | 84.01 | qfq | 3,853,707 | 329,322,099 | -1.34% |
| 2026-01-13 | 96.00 | 96.00 | 81.11 | 85.15 | 85.15 | qfq | 5,566,528 | 471,956,541 | -9.61% |
| 2026-01-12 | 80.07 | 94.20 | 80.07 | 94.20 | 94.20 | qfq | 3,973,591 | 359,008,641 | 20.00% |
| 2026-01-09 | 71.50 | 82.68 | 70.00 | 78.50 | 78.50 | qfq | 4,608,979 | 361,674,520 | 12.14% |
| 2026-01-08 | 68.95 | 71.35 | 67.72 | 70.00 | 70.00 | qfq | 3,776,317 | 263,820,695 | 0.07% |
| 2026-01-07 | 60.01 | 70.96 | 59.60 | 69.95 | 69.95 | qfq | 4,969,978 | 331,110,718 | 15.43% |
| 2026-01-06 | 61.05 | 61.49 | 59.63 | 60.60 | 60.60 | qfq | 2,518,370 | 152,108,335 | -1.56% |
| 2026-01-05 | 63.53 | 63.53 | 60.81 | 61.56 | 61.56 | qfq | 2,003,361 | 123,304,214 | -3.06% |
| 2025-12-31 | 62.00 | 65.90 | 58.65 | 63.50 | 63.50 | qfq | 3,148,155 | 193,881,086 | 3.69% |
| 2025-12-30 | 59.68 | 66.00 | 59.46 | 61.24 | 61.24 | qfq | 2,703,795 | 168,984,230 | 2.07% |
| 2025-12-29 | 59.50 | 63.18 | 58.37 | 60.00 | 60.00 | qfq | 2,364,239 | 144,134,792 | -0.13% |
| 2025-12-26 | 60.50 | 61.30 | 58.20 | 60.08 | 60.08 | qfq | 1,394,749 | 83,596,960 | -0.69% |
| 2025-12-25 | 56.80 | 60.88 | 56.03 | 60.50 | 60.50 | qfq | 1,969,876 | 115,804,234 | 6.51% |
| 2025-12-24 | 54.18 | 56.81 | 53.34 | 56.80 | 56.80 | qfq | 1,401,969 | 77,612,685 | 5.46% |
| 2025-12-23 | 54.15 | 54.73 | 53.26 | 53.86 | 53.86 | qfq | 939,026 | 50,562,009 | -0.50% |
| 2025-12-22 | 55.45 | 55.83 | 53.98 | 54.13 | 54.13 | qfq | 1,107,997 | 60,647,036 | -2.56% |
| 2025-12-19 | 55.38 | 57.73 | 55.01 | 55.55 | 55.55 | qfq | 920,490 | 51,646,709 | -0.38% |
| 2025-12-18 | 55.52 | 59.11 | 55.20 | 55.76 | 55.76 | qfq | 1,250,590 | 70,801,842 | -0.80% |
| 2025-12-17 | 56.20 | 56.48 | 54.56 | 56.21 | 56.21 | qfq | 694,954 | 38,667,552 | 1.50% |
| 2025-12-16 | 57.50 | 57.50 | 55.32 | 55.38 | 55.38 | qfq | 816,979 | 45,665,903 | -3.95% |
| 2025-12-15 | 57.76 | 58.67 | 57.00 | 57.66 | 57.66 | qfq | 1,162,159 | 67,150,907 | -2.25% |
| 2025-12-12 | 60.30 | 62.21 | 57.76 | 58.99 | 58.99 | qfq | 2,339,983 | 139,016,041 | 0.58% |
| 2025-12-11 | 56.27 | 59.53 | 55.70 | 58.65 | 58.65 | qfq | 2,139,056 | 123,426,871 | 4.34% |
| 2025-12-10 | 55.25 | 56.35 | 54.32 | 56.21 | 56.21 | qfq | 1,653,272 | 91,966,378 | 2.33% |
| 2025-12-09 | 54.25 | 55.86 | 53.32 | 54.93 | 54.93 | qfq | 1,572,071 | 86,427,167 | 1.25% |
| 2025-12-08 | 54.00 | 56.50 | 53.50 | 54.25 | 54.25 | qfq | 2,466,406 | 135,637,672 | 5.28% |
| 2025-12-05 | 50.53 | 52.30 | 49.44 | 51.53 | 51.53 | qfq | 1,146,359 | 58,312,912 | 1.30% |
| 2025-12-04 | 51.30 | 52.04 | 50.68 | 50.87 | 50.87 | qfq | 1,019,097 | 52,299,208 | -0.43% |
| 2025-12-03 | 52.54 | 53.51 | 50.61 | 51.09 | 51.09 | qfq | 1,424,691 | 73,233,127 | -3.68% |
| 2025-12-02 | 53.51 | 54.97 | 52.69 | 53.04 | 53.04 | qfq | 1,789,847 | 95,861,143 | -1.38% |
| 2025-12-01 | 56.60 | 56.60 | 52.33 | 53.78 | 53.78 | qfq | 2,556,165 | 137,310,607 | -2.45% |
| 2025-11-28 | 47.60 | 56.98 | 47.52 | 55.13 | 55.13 | qfq | 2,824,645 | 147,096,643 | 15.82% |
| 2025-11-27 | 48.02 | 48.70 | 47.60 | 47.60 | 47.60 | qfq | 795,298 | 38,233,084 | -1.22% |
| 2025-11-26 | 49.03 | 49.35 | 47.70 | 48.19 | 48.19 | qfq | 938,741 | 45,285,322 | -2.67% |
| 2025-11-25 | 50.00 | 51.00 | 49.22 | 49.51 | 49.51 | qfq | 1,348,589 | 67,291,008 | -3.47% |
| 2025-11-24 | 47.55 | 52.00 | 47.55 | 51.29 | 51.29 | qfq | 1,545,499 | 77,410,775 | 7.89% |
| 2025-11-21 | 47.20 | 49.68 | 47.11 | 47.54 | 47.54 | qfq | 1,327,817 | 64,147,627 | -0.13% |
| 2025-11-20 | 50.69 | 51.15 | 47.20 | 47.60 | 47.60 | qfq | 1,547,375 | 74,791,774 | -6.37% |
| 2025-11-19 | 51.00 | 51.55 | 50.22 | 50.84 | 50.84 | qfq | 651,487 | 33,142,000 | 1.72% |
| 2025-11-18 | 49.99 | 50.94 | 49.36 | 49.98 | 49.98 | qfq | 548,092 | 27,513,649 | -0.81% |
| 2025-11-17 | 51.20 | 52.60 | 50.11 | 50.39 | 50.39 | qfq | 637,521 | 32,513,167 | -0.61% |
| 2025-11-14 | 50.21 | 52.16 | 50.00 | 50.70 | 50.70 | qfq | 882,915 | 45,293,139 | 1.04% |
| 2025-11-13 | 50.08 | 50.81 | 49.44 | 50.18 | 50.18 | qfq | 899,984 | 45,166,443 | 0.70% |
| 2025-11-12 | 49.80 | 50.28 | 49.06 | 49.83 | 49.83 | qfq | 481,065 | 23,823,319 | 0.06% |
| 2025-11-11 | 50.90 | 51.35 | 49.39 | 49.80 | 49.80 | qfq | 726,590 | 36,456,590 | -1.81% |
| 2025-11-10 | 50.61 | 51.72 | 49.78 | 50.72 | 50.72 | qfq | 597,691 | 30,175,902 | 0.22% |
| 2025-11-07 | 50.84 | 51.48 | 50.39 | 50.61 | 50.61 | qfq | 509,673 | 25,911,345 | -0.76% |
| 2025-11-06 | 51.18 | 52.37 | 50.70 | 51.00 | 51.00 | qfq | 752,834 | 38,573,615 | -0.58% |
| 2025-11-05 | 50.38 | 52.16 | 50.28 | 51.30 | 51.30 | qfq | 715,679 | 36,614,846 | -0.18% |
| 2025-11-04 | 53.50 | 53.52 | 50.91 | 51.39 | 51.39 | qfq | 1,109,752 | 57,290,856 | -3.04% |
| 2025-11-03 | 53.00 | 54.70 | 52.60 | 53.00 | 53.00 | qfq | 1,077,175 | 57,915,958 | -0.32% |
| 2025-10-31 | 53.29 | 55.20 | 53.05 | 53.17 | 53.17 | qfq | 1,401,760 | 75,591,332 | 0.19% |
| 2025-10-30 | 59.80 | 59.80 | 52.39 | 53.07 | 53.07 | qfq | 3,041,783 | 168,082,002 | -11.39% |
| 2025-10-29 | 58.28 | 60.50 | 57.31 | 59.89 | 59.89 | qfq | 1,313,274 | 78,044,751 | 1.59% |
| 2025-10-28 | 56.60 | 60.58 | 55.89 | 58.95 | 58.95 | qfq | 1,967,840 | 113,704,473 | 4.15% |
| 2025-10-27 | 57.18 | 58.37 | 55.68 | 56.60 | 56.60 | qfq | 1,006,443 | 57,054,065 | -0.75% |
| 2025-10-24 | 55.12 | 58.97 | 55.12 | 57.03 | 57.03 | qfq | 1,319,956 | 75,662,282 | 3.43% |
| 2025-10-23 | 58.00 | 58.00 | 54.66 | 55.14 | 55.14 | qfq | 1,051,740 | 58,740,492 | -4.54% |
| 2025-10-22 | 58.66 | 58.77 | 57.02 | 57.76 | 57.76 | qfq | 737,772 | 42,680,126 | -1.53% |
| 2025-10-21 | 59.86 | 60.20 | 57.65 | 58.66 | 58.66 | qfq | 1,167,171 | 68,164,614 | -0.24% |
| 2025-10-20 | 59.35 | 60.32 | 57.27 | 58.80 | 58.80 | qfq | 1,383,345 | 81,257,406 | -1.01% |
| 2025-10-17 | 60.83 | 62.00 | 58.53 | 59.40 | 59.40 | qfq | 1,305,914 | 78,334,082 | -3.29% |
| 2025-10-16 | 59.50 | 62.26 | 58.53 | 61.42 | 61.42 | qfq | 2,250,429 | 136,113,218 | 1.02% |
| 2025-10-15 | 58.00 | 61.50 | 57.20 | 60.80 | 60.80 | qfq | 2,699,395 | 161,733,199 | 5.21% |
| 2025-10-14 | 64.22 | 65.00 | 57.41 | 57.79 | 57.79 | qfq | 4,005,437 | 241,417,300 | -7.80% |
| 2025-10-13 | 51.23 | 63.30 | 51.23 | 62.68 | 62.68 | qfq | 6,253,602 | 363,821,984 | 18.82% |
| 2025-10-10 | 49.96 | 55.50 | 48.98 | 52.75 | 52.75 | qfq | 2,899,821 | 153,186,702 | 6.18% |
| 2025-10-09 | 49.60 | 50.49 | 48.01 | 49.68 | 49.68 | qfq | 968,956 | 47,552,279 | -0.52% |
| 2025-09-30 | 49.95 | 50.13 | 48.38 | 49.94 | 49.94 | qfq | 1,417,526 | 69,863,788 | -0.02% |
| 2025-09-29 | 46.33 | 51.15 | 45.03 | 49.95 | 49.95 | qfq | 2,463,992 | 120,702,460 | 7.51% |
| 2025-09-26 | 43.59 | 46.98 | 43.10 | 46.46 | 46.46 | qfq | 1,407,725 | 64,311,772 | 6.32% |
| 2025-09-25 | 44.33 | 44.64 | 43.30 | 43.70 | 43.70 | qfq | 452,355 | 19,810,934 | -1.47% |
| 2025-09-24 | 44.09 | 44.88 | 43.93 | 44.35 | 44.35 | qfq | 533,265 | 23,695,325 | 0.00% |
| 2025-09-23 | 44.59 | 45.80 | 43.15 | 44.35 | 44.35 | qfq | 711,602 | 31,372,983 | 0.48% |
| 2025-09-22 | 43.56 | 44.42 | 42.60 | 44.14 | 44.14 | qfq | 468,794 | 20,483,808 | 2.34% |
| 2025-09-19 | 44.49 | 44.59 | 43.13 | 43.13 | 43.13 | qfq | 667,014 | 29,177,825 | -3.06% |
| 2025-09-18 | 43.00 | 45.01 | 43.00 | 44.49 | 44.49 | qfq | 756,889 | 33,521,084 | 2.54% |
| 2025-09-17 | 43.90 | 43.90 | 42.99 | 43.39 | 43.39 | qfq | 394,666 | 17,098,956 | 0.39% |
| 2025-09-16 | 43.30 | 43.74 | 42.82 | 43.22 | 43.22 | qfq | 461,696 | 19,923,393 | 0.05% |
| 2025-09-15 | 45.00 | 45.01 | 42.78 | 43.20 | 43.20 | qfq | 870,987 | 37,954,815 | -4.42% |
| 2025-09-12 | 45.72 | 45.86 | 44.63 | 45.20 | 45.20 | qfq | 440,959 | 19,967,278 | -0.11% |
| 2025-09-11 | 43.83 | 45.68 | 43.51 | 45.25 | 45.25 | qfq | 511,694 | 23,030,975 | 3.26% |
| 2025-09-10 | 43.96 | 44.60 | 43.38 | 43.82 | 43.82 | qfq | 283,560 | 12,464,802 | -0.32% |
| 2025-09-09 | 45.20 | 45.20 | 43.84 | 43.96 | 43.96 | qfq | 446,483 | 19,788,261 | -2.70% |
| 2025-09-08 | 43.43 | 46.78 | 43.43 | 45.18 | 45.18 | qfq | 893,310 | 40,310,789 | 4.75% |
| 2025-09-05 | 41.99 | 43.50 | 41.99 | 43.13 | 43.13 | qfq | 846,270 | 36,338,644 | 2.71% |
| 2025-09-04 | 43.29 | 43.29 | 41.50 | 41.99 | 41.99 | qfq | 1,129,640 | 47,664,452 | -3.00% |
| 2025-09-03 | 46.44 | 46.44 | 42.29 | 43.29 | 43.29 | qfq | 1,666,120 | 73,274,051 | -5.89% |
| 2025-09-02 | 48.53 | 48.54 | 45.50 | 46.00 | 46.00 | qfq | 969,653 | 45,212,595 | -5.21% |
| 2025-09-01 | 48.66 | 49.07 | 48.00 | 48.53 | 48.53 | qfq | 434,537 | 21,062,138 | -0.37% |
| 2025-08-29 | 48.84 | 49.14 | 48.05 | 48.71 | 48.71 | qfq | 529,387 | 25,748,223 | -0.75% |
| 2025-08-28 | 47.56 | 49.20 | 47.50 | 49.08 | 49.08 | qfq | 706,649 | 34,258,107 | 3.17% |
| 2025-08-27 | 49.16 | 49.51 | 47.50 | 47.57 | 47.57 | qfq | 559,111 | 27,063,112 | -3.21% |
| 2025-08-26 | 49.78 | 50.18 | 48.84 | 49.15 | 49.15 | qfq | 652,573 | 32,224,610 | -1.27% |
| 2025-08-25 | 48.75 | 50.20 | 48.52 | 49.78 | 49.78 | qfq | 1,008,749 | 49,752,306 | 2.83% |
| 2025-08-22 | 48.26 | 48.60 | 47.52 | 48.41 | 48.41 | qfq | 769,519 | 36,968,038 | 0.33% |
| 2025-08-21 | 49.42 | 49.75 | 47.91 | 48.25 | 48.25 | qfq | 649,404 | 31,665,736 | -1.79% |
| 2025-08-20 | 48.45 | 49.30 | 48.25 | 49.13 | 49.13 | qfq | 402,712 | 19,686,915 | 1.40% |
| 2025-08-19 | 50.03 | 50.77 | 48.20 | 48.45 | 48.45 | qfq | 975,333 | 47,594,959 | -3.16% |
| 2025-08-18 | 49.81 | 50.57 | 49.33 | 50.03 | 50.03 | qfq | 665,994 | 33,348,678 | 0.38% |
| 2025-08-15 | 49.31 | 50.20 | 49.31 | 49.84 | 49.84 | qfq | 508,617 | 25,367,372 | 1.07% |
| 2025-08-14 | 51.60 | 51.98 | 49.00 | 49.31 | 49.31 | qfq | 1,086,220 | 54,831,055 | -4.59% |
| 2025-08-13 | 52.30 | 53.12 | 51.50 | 51.68 | 51.68 | qfq | 905,252 | 47,189,345 | -1.19% |
| 2025-08-12 | 53.42 | 53.85 | 51.00 | 52.30 | 52.30 | qfq | 1,076,335 | 56,047,708 | -2.37% |
| 2025-08-11 | 52.03 | 53.98 | 51.67 | 53.57 | 53.57 | qfq | 914,146 | 48,442,428 | 2.96% |
| 2025-08-08 | 53.33 | 54.48 | 51.82 | 52.03 | 52.03 | qfq | 1,147,364 | 60,876,662 | -2.44% |
| 2025-08-07 | 53.62 | 54.17 | 52.64 | 53.33 | 53.33 | qfq | 907,512 | 48,492,966 | -1.46% |
| 2025-08-06 | 52.27 | 56.25 | 52.00 | 54.12 | 54.12 | qfq | 2,290,221 | 124,768,890 | 2.97% |
| 2025-08-05 | 49.75 | 52.65 | 49.75 | 52.56 | 52.56 | qfq | 1,875,739 | 97,145,144 | 5.73% |
| 2025-08-04 | 49.30 | 50.30 | 48.21 | 49.71 | 49.71 | qfq | 1,094,764 | 54,212,041 | -2.32% |
| 2025-08-01 | 49.22 | 51.10 | 48.70 | 50.89 | 50.89 | qfq | 867,262 | 43,743,295 | 2.62% |
| 2025-07-31 | 49.57 | 50.33 | 49.02 | 49.59 | 49.59 | qfq | 703,644 | 34,831,584 | 0.06% |
| 2025-07-30 | 50.90 | 51.00 | 49.38 | 49.56 | 49.56 | qfq | 844,930 | 42,324,684 | -2.69% |
| 2025-07-29 | 51.74 | 51.74 | 50.20 | 50.93 | 50.93 | qfq | 658,904 | 33,411,585 | -1.30% |
| 2025-07-28 | 49.59 | 51.85 | 49.59 | 51.60 | 51.60 | qfq | 1,311,114 | 67,102,829 | 4.03% |
| 2025-07-25 | 50.02 | 50.57 | 49.41 | 49.60 | 49.60 | qfq | 562,564 | 27,967,647 | -0.84% |
| 2025-07-24 | 48.88 | 51.50 | 48.07 | 50.02 | 50.02 | qfq | 1,236,815 | 61,697,668 | 3.78% |
| 2025-07-23 | 48.74 | 49.18 | 48.00 | 48.20 | 48.20 | qfq | 717,925 | 34,916,123 | -1.11% |
| 2025-07-22 | 49.68 | 50.28 | 48.50 | 48.74 | 48.74 | qfq | 635,139 | 31,317,022 | -1.34% |
| 2025-07-21 | 50.01 | 50.49 | 49.15 | 49.40 | 49.40 | qfq | 758,742 | 37,584,709 | -2.16% |
| 2025-07-18 | 49.20 | 50.80 | 49.11 | 50.49 | 50.49 | qfq | 650,653 | 32,589,625 | 2.33% |
| 2025-07-17 | 48.96 | 49.97 | 48.70 | 49.34 | 49.34 | qfq | 699,033 | 34,528,498 | 0.71% |
| 2025-07-16 | 49.36 | 50.48 | 48.71 | 48.99 | 48.99 | qfq | 722,962 | 35,872,478 | -0.75% |
| 2025-07-15 | 49.50 | 51.15 | 49.13 | 49.36 | 49.36 | qfq | 836,426 | 41,770,865 | -0.44% |
| 2025-07-14 | 50.99 | 51.49 | 49.00 | 49.58 | 49.58 | qfq | 892,075 | 44,310,034 | -2.75% |
| 2025-07-11 | 48.47 | 51.21 | 48.42 | 50.98 | 50.98 | qfq | 1,605,382 | 80,342,233 | 5.64% |
| 2025-07-10 | 48.10 | 48.89 | 46.91 | 48.26 | 48.26 | qfq | 882,436 | 42,327,256 | -0.66% |
| 2025-07-09 | 47.27 | 49.25 | 47.03 | 48.58 | 48.58 | qfq | 1,269,107 | 61,498,236 | 2.25% |
| 2025-07-08 | 46.95 | 49.36 | 46.80 | 47.51 | 47.51 | qfq | 1,587,322 | 76,293,485 | 2.00% |
| 2025-07-07 | 44.39 | 46.77 | 44.01 | 46.58 | 46.58 | qfq | 1,302,005 | 59,495,474 | 4.93% |
| 2025-07-04 | 45.22 | 45.50 | 43.81 | 44.39 | 44.39 | qfq | 821,865 | 36,669,847 | -1.84% |
| 2025-07-03 | 45.32 | 46.50 | 45.11 | 45.22 | 45.22 | qfq | 590,153 | 26,888,782 | -0.81% |
| 2025-07-02 | 46.18 | 46.62 | 45.29 | 45.59 | 45.59 | qfq | 837,105 | 38,367,744 | -2.21% |
| 2025-07-01 | 47.60 | 48.08 | 45.90 | 46.62 | 46.62 | qfq | 1,679,530 | 78,557,655 | -2.14% |
| 2025-06-30 | 48.47 | 48.47 | 47.10 | 47.64 | 47.64 | qfq | 2,580,566 | 122,989,873 | -2.68% |
| 2025-06-27 | 47.18 | 49.30 | 45.70 | 48.95 | 48.95 | qfq | 2,527,633 | 119,445,709 | 3.47% |
| 2025-06-26 | 47.60 | 49.47 | 46.50 | 47.31 | 47.31 | qfq | 2,278,424 | 109,116,502 | 0.02% |
| 2025-06-25 | 41.81 | 47.67 | 41.81 | 47.30 | 47.30 | qfq | 2,843,001 | 127,621,729 | 13.02% |
| 2025-06-24 | 41.46 | 42.06 | 41.24 | 41.85 | 41.85 | qfq | 727,664 | 30,325,858 | 0.31% |
| 2025-06-23 | 40.83 | 41.92 | 40.55 | 41.72 | 41.72 | qfq | 607,102 | 25,100,991 | 1.43% |
| 2025-06-20 | 41.46 | 42.37 | 40.70 | 41.13 | 41.13 | qfq | 606,638 | 25,072,432 | -1.98% |
| 2025-06-19 | 41.07 | 41.98 | 40.40 | 41.96 | 41.96 | qfq | 1,426,841 | 58,765,053 | 2.42% |
| 2025-06-18 | 41.29 | 41.29 | 40.60 | 40.97 | 40.97 | qfq | 560,936 | 22,954,134 | 0.59% |
| 2025-06-17 | 41.34 | 41.35 | 40.55 | 40.73 | 40.73 | qfq | 539,072 | 22,015,546 | -0.56% |
| 2025-06-16 | 40.64 | 41.36 | 40.47 | 40.96 | 40.96 | qfq | 804,548 | 32,997,890 | 0.39% |
| 2025-06-13 | 40.40 | 41.36 | 40.21 | 40.80 | 40.80 | qfq | 789,795 | 32,228,960 | 0.99% |
| 2025-06-12 | 40.45 | 41.40 | 40.28 | 40.40 | 40.40 | qfq | 1,038,664 | 42,401,467 | -0.12% |
| 2025-06-11 | 40.52 | 40.73 | 40.02 | 40.45 | 40.45 | qfq | 561,578 | 22,671,159 | -0.17% |
| 2025-06-10 | 41.00 | 41.35 | 40.35 | 40.52 | 40.52 | qfq | 625,059 | 25,446,044 | -0.93% |
| 2025-06-09 | 41.01 | 42.10 | 40.75 | 40.90 | 40.90 | qfq | 838,374 | 34,418,007 | -0.97% |
| 2025-06-06 | 41.33 | 42.14 | 41.07 | 41.30 | 41.30 | qfq | 523,808 | 21,669,195 | -1.43% |
| 2025-06-05 | 41.24 | 42.65 | 40.50 | 41.90 | 41.90 | qfq | 894,714 | 37,427,006 | 2.32% |
| 2025-06-04 | 40.85 | 41.25 | 40.80 | 40.95 | 40.95 | qfq | 358,701 | 14,712,282 | 0.42% |
| 2025-06-03 | 40.99 | 41.45 | 40.30 | 40.78 | 40.78 | qfq | 518,982 | 21,159,018 | -0.12% |
| 2025-05-30 | 41.68 | 41.68 | 40.50 | 40.83 | 40.83 | qfq | 531,354 | 21,769,497 | -1.92% |
| 2025-05-29 | 41.50 | 42.12 | 41.40 | 41.63 | 41.63 | qfq | 454,056 | 18,929,422 | 0.05% |
| 2025-05-28 | 40.55 | 42.01 | 40.55 | 41.61 | 41.61 | qfq | 775,535 | 32,006,995 | 1.79% |
| 2025-05-27 | 40.52 | 40.94 | 40.23 | 40.88 | 40.88 | qfq | 485,088 | 19,688,957 | 0.69% |
| 2025-05-26 | 42.50 | 42.50 | 40.47 | 40.60 | 40.60 | qfq | 781,385 | 32,105,589 | -3.13% |
| 2025-05-23 | 42.04 | 42.65 | 41.72 | 41.91 | 41.91 | qfq | 458,467 | 19,256,404 | -0.21% |
| 2025-05-22 | 41.90 | 43.55 | 41.90 | 42.00 | 42.00 | qfq | 997,183 | 42,672,940 | 0.45% |
| 2025-05-21 | 42.35 | 42.96 | 41.61 | 41.81 | 41.81 | qfq | 785,739 | 33,058,249 | -1.39% |
| 2025-05-20 | 43.41 | 43.41 | 42.28 | 42.40 | 42.40 | qfq | 1,002,473 | 42,836,973 | -2.73% |
| 2025-05-19 | 43.56 | 44.10 | 42.78 | 43.59 | 43.59 | qfq | 763,923 | 33,196,319 | 0.07% |
| 2025-05-16 | 43.69 | 44.56 | 43.35 | 43.56 | 43.56 | qfq | 674,916 | 29,643,354 | -1.00% |
| 2025-05-15 | 44.00 | 44.39 | 43.50 | 44.00 | 44.00 | qfq | 511,308 | 22,509,231 | 0.20% |
| 2025-05-14 | 45.40 | 45.60 | 43.88 | 43.91 | 43.91 | qfq | 1,391,128 | 61,780,527 | -2.83% |
| 2025-05-13 | 47.18 | 47.18 | 44.26 | 45.19 | 45.19 | qfq | 2,269,989 | 103,341,917 | -3.95% |
| 2025-05-12 | 42.60 | 47.50 | 42.60 | 47.05 | 47.05 | qfq | 3,129,846 | 144,354,816 | 9.16% |
| 2025-05-09 | 44.10 | 44.95 | 42.46 | 43.10 | 43.10 | qfq | 1,391,790 | 60,255,316 | -2.11% |
| 2025-05-08 | 43.91 | 44.25 | 42.00 | 44.03 | 44.03 | qfq | 1,396,770 | 60,637,740 | 0.18% |
| 2025-05-07 | 42.65 | 47.60 | 42.65 | 43.95 | 43.95 | qfq | 2,482,113 | 110,279,444 | 3.17% |
| 2025-05-06 | 43.40 | 43.40 | 41.50 | 42.60 | 42.60 | qfq | 2,121,278 | 90,139,470 | -5.79% |
| 2025-04-29 | 44.12 | 45.86 | 44.12 | 45.22 | 45.22 | qfq | 530,209 | 23,935,465 | 0.98% |
| 2025-04-28 | 45.28 | 45.98 | 44.53 | 44.78 | 44.78 | qfq | 411,850 | 18,488,067 | -1.52% |
| 2025-04-25 | 46.18 | 46.59 | 45.20 | 45.47 | 45.47 | qfq | 554,816 | 25,237,881 | -1.67% |
| 2025-04-24 | 46.93 | 47.50 | 45.23 | 46.24 | 46.24 | qfq | 626,254 | 29,054,075 | -1.47% |
| 2025-04-23 | 47.30 | 47.81 | 46.05 | 46.93 | 46.93 | qfq | 712,384 | 33,423,558 | -0.68% |
| 2025-04-22 | 44.50 | 47.26 | 44.50 | 47.25 | 47.25 | qfq | 1,228,974 | 56,584,606 | 5.45% |
| 2025-04-21 | 46.61 | 48.66 | 43.89 | 44.81 | 44.81 | qfq | 1,566,026 | 71,722,524 | -4.66% |
| 2025-04-18 | 45.93 | 48.47 | 45.88 | 47.00 | 47.00 | qfq | 1,123,463 | 53,130,054 | 2.29% |
| 2025-04-17 | 43.96 | 46.17 | 43.80 | 45.95 | 45.95 | qfq | 849,655 | 38,759,072 | 4.08% |
| 2025-04-16 | 44.92 | 45.48 | 43.87 | 44.15 | 44.15 | qfq | 529,038 | 23,420,497 | -1.71% |
| 2025-04-15 | 45.36 | 45.75 | 44.02 | 44.92 | 44.92 | qfq | 502,208 | 22,467,902 | -0.97% |
| 2025-04-14 | 43.72 | 45.45 | 43.72 | 45.36 | 45.36 | qfq | 481,066 | 21,642,196 | 3.00% |
| 2025-04-11 | 42.28 | 44.70 | 42.28 | 44.04 | 44.04 | qfq | 649,348 | 28,480,157 | 2.83% |
| 2025-04-10 | 42.99 | 43.58 | 41.99 | 42.83 | 42.83 | qfq | 842,758 | 36,184,661 | 0.56% |
| 2025-04-09 | 40.25 | 43.08 | 38.33 | 42.59 | 42.59 | qfq | 932,951 | 38,899,045 | 5.79% |
| 2025-04-08 | 38.00 | 40.43 | 37.99 | 40.26 | 40.26 | qfq | 978,397 | 38,143,588 | 7.27% |
| 2025-04-07 | 42.00 | 42.32 | 36.27 | 37.53 | 37.53 | qfq | 1,805,624 | 71,411,273 | -14.67% |
| 2025-04-03 | 44.27 | 44.76 | 43.68 | 43.98 | 43.98 | qfq | 402,373 | 17,778,918 | -0.68% |
| 2025-04-02 | 42.61 | 44.99 | 42.61 | 44.28 | 44.28 | qfq | 720,581 | 31,802,667 | 2.98% |
| 2025-04-01 | 42.99 | 44.05 | 42.70 | 43.00 | 43.00 | qfq | 443,613 | 19,187,704 | 0.23% |
| 2025-03-31 | 42.18 | 43.10 | 41.36 | 42.90 | 42.90 | qfq | 734,495 | 31,078,737 | 0.44% |
| 2025-03-28 | 42.49 | 42.99 | 41.21 | 42.71 | 42.71 | qfq | 642,025 | 27,194,412 | 1.64% |
| 2025-03-27 | 41.67 | 43.50 | 41.02 | 42.02 | 42.02 | qfq | 743,772 | 31,552,385 | 0.84% |
| 2025-03-26 | 41.11 | 42.18 | 41.11 | 41.67 | 41.67 | qfq | 325,536 | 13,586,392 | 0.41% |
| 2025-03-25 | 40.55 | 42.50 | 40.30 | 41.50 | 41.50 | qfq | 1,233,220 | 51,349,738 | 3.75% |
| 2025-03-24 | 39.52 | 40.00 | 38.19 | 40.00 | 40.00 | qfq | 1,062,292 | 41,365,342 | 0.63% |
| 2025-03-21 | 41.15 | 42.09 | 39.00 | 39.75 | 39.75 | qfq | 1,497,357 | 60,153,874 | -4.68% |
| 2025-03-20 | 42.62 | 43.45 | 41.25 | 41.70 | 41.70 | qfq | 940,946 | 39,670,383 | -3.02% |
| 2025-03-19 | 44.10 | 45.88 | 42.88 | 43.00 | 43.00 | qfq | 1,354,240 | 59,801,561 | -2.18% |
| 2025-03-18 | 41.80 | 44.78 | 41.07 | 43.96 | 43.96 | qfq | 1,074,035 | 46,891,452 | 4.97% |
| 2025-03-17 | 41.66 | 42.61 | 40.50 | 41.88 | 41.88 | qfq | 982,755 | 40,787,397 | -0.64% |
| 2025-03-14 | 43.00 | 43.40 | 41.05 | 42.15 | 42.15 | qfq | 1,385,521 | 58,182,572 | -1.70% |
| 2025-03-13 | 41.00 | 43.58 | 40.61 | 42.88 | 42.88 | qfq | 1,508,591 | 64,132,019 | 3.57% |
| 2025-03-12 | 40.50 | 41.80 | 39.10 | 41.40 | 41.40 | qfq | 1,714,942 | 70,073,150 | 5.37% |
| 2025-03-11 | 37.99 | 41.04 | 37.22 | 39.29 | 39.29 | qfq | 1,630,843 | 63,199,930 | 2.93% |
| 2025-03-10 | 37.70 | 38.88 | 37.05 | 38.17 | 38.17 | qfq | 1,505,613 | 57,257,146 | 2.88% |
| 2025-03-07 | 34.48 | 38.88 | 34.14 | 37.10 | 37.10 | qfq | 2,431,849 | 89,850,721 | 7.82% |
| 2025-03-06 | 34.34 | 34.82 | 33.67 | 34.41 | 34.41 | qfq | 791,119 | 27,248,736 | 1.74% |
| 2025-03-05 | 33.38 | 34.55 | 33.22 | 33.82 | 33.82 | qfq | 1,059,961 | 36,072,948 | 1.32% |
| 2025-03-04 | 32.54 | 33.54 | 32.21 | 33.38 | 33.38 | qfq | 639,498 | 21,080,976 | 2.71% |
| 2025-03-03 | 31.43 | 32.78 | 31.43 | 32.50 | 32.50 | qfq | 612,589 | 19,877,207 | 2.30% |
| 2025-02-28 | 31.72 | 32.50 | 31.55 | 31.77 | 31.77 | qfq | 653,776 | 20,949,196 | 0.38% |
| 2025-02-27 | 32.00 | 32.27 | 31.36 | 31.65 | 31.65 | qfq | 477,824 | 15,137,588 | -1.09% |
| 2025-02-26 | 31.25 | 32.18 | 31.22 | 32.00 | 32.00 | qfq | 480,546 | 15,344,111 | 2.04% |
| 2025-02-25 | 31.77 | 31.89 | 31.35 | 31.36 | 31.36 | qfq | 720,230 | 22,749,214 | -2.00% |
| 2025-02-24 | 32.33 | 32.63 | 31.65 | 32.00 | 32.00 | qfq | 1,014,590 | 32,627,241 | -1.99% |
| 2025-02-21 | 32.39 | 32.87 | 32.00 | 32.65 | 32.65 | qfq | 469,049 | 15,197,065 | 0.80% |
| 2025-02-20 | 32.32 | 32.68 | 31.90 | 32.39 | 32.39 | qfq | 407,756 | 13,161,982 | -0.22% |
| 2025-02-19 | 32.33 | 32.58 | 32.12 | 32.46 | 32.46 | qfq | 312,745 | 10,099,972 | 0.93% |
| 2025-02-18 | 32.15 | 32.70 | 32.15 | 32.16 | 32.16 | qfq | 256,780 | 8,308,691 | -0.92% |
| 2025-02-17 | 33.17 | 33.17 | 32.13 | 32.46 | 32.46 | qfq | 510,479 | 16,595,926 | -2.14% |
| 2025-02-14 | 33.15 | 33.48 | 33.01 | 33.17 | 33.17 | qfq | 238,181 | 7,903,647 | -0.03% |
| 2025-02-13 | 33.50 | 33.80 | 32.88 | 33.18 | 33.18 | qfq | 427,651 | 14,271,310 | -0.96% |
| 2025-02-12 | 34.10 | 34.10 | 33.20 | 33.50 | 33.50 | qfq | 498,840 | 16,712,754 | -1.76% |
| 2025-02-11 | 34.01 | 34.39 | 33.91 | 34.10 | 34.10 | qfq | 210,386 | 7,172,645 | -0.29% |
| 2025-02-10 | 33.88 | 34.81 | 33.69 | 34.20 | 34.20 | qfq | 689,972 | 23,572,252 | 0.91% |
| 2025-02-07 | 33.20 | 34.66 | 32.53 | 33.89 | 33.89 | qfq | 867,499 | 29,264,337 | 2.82% |
| 2025-02-06 | 32.61 | 33.00 | 31.65 | 32.96 | 32.96 | qfq | 493,914 | 15,984,380 | 2.17% |
| 2025-02-05 | 33.08 | 33.20 | 32.21 | 32.26 | 32.26 | qfq | 252,073 | 8,217,343 | -1.95% |
| 2025-01-27 | 33.35 | 33.64 | 32.71 | 32.90 | 32.90 | qfq | 237,428 | 7,862,401 | -1.14% |
| 2025-01-24 | 33.00 | 33.59 | 32.60 | 33.28 | 33.28 | qfq | 470,625 | 15,571,515 | 0.67% |
| 2025-01-23 | 33.96 | 34.20 | 33.00 | 33.06 | 33.06 | qfq | 554,112 | 18,591,114 | -2.19% |
| 2025-01-22 | 32.78 | 33.97 | 32.36 | 33.80 | 33.80 | qfq | 899,395 | 29,996,173 | 3.05% |
| 2025-01-21 | 31.80 | 32.95 | 31.48 | 32.80 | 32.80 | qfq | 813,635 | 26,385,159 | 3.73% |
| 2025-01-20 | 32.60 | 32.73 | 31.51 | 31.62 | 31.62 | qfq | 924,819 | 29,601,099 | -2.29% |
| 2025-01-17 | 32.91 | 33.50 | 30.40 | 32.36 | 32.36 | qfq | 1,271,447 | 40,360,293 | 0.56% |
| 2025-01-16 | 32.50 | 32.69 | 32.02 | 32.18 | 32.18 | qfq | 362,609 | 11,691,617 | -0.68% |
| 2025-01-15 | 31.30 | 32.99 | 31.30 | 32.40 | 32.40 | qfq | 716,549 | 23,271,710 | 3.75% |
| 2025-01-14 | 30.98 | 31.29 | 30.70 | 31.23 | 31.23 | qfq | 370,860 | 11,536,204 | 1.53% |
| 2025-01-13 | 29.68 | 30.96 | 29.30 | 30.76 | 30.76 | qfq | 566,698 | 17,278,515 | 3.64% |
| 2025-01-10 | 29.00 | 30.10 | 28.72 | 29.68 | 29.68 | qfq | 598,399 | 17,799,331 | 2.73% |
| 2025-01-09 | 29.58 | 29.58 | 28.51 | 28.89 | 28.89 | qfq | 431,741 | 12,552,943 | -1.57% |
| 2025-01-08 | 29.90 | 29.90 | 28.81 | 29.35 | 29.35 | qfq | 308,085 | 9,028,391 | 0.17% |
| 2025-01-07 | 29.01 | 29.50 | 28.50 | 29.30 | 29.30 | qfq | 337,995 | 9,789,438 | 0.27% |
| 2025-01-06 | 29.56 | 29.56 | 28.28 | 29.22 | 29.22 | qfq | 583,812 | 16,901,549 | -0.61% |
| 2025-01-03 | 30.39 | 30.50 | 29.30 | 29.40 | 29.40 | qfq | 290,057 | 8,637,962 | -2.00% |
| 2025-01-02 | 31.00 | 31.00 | 29.93 | 30.00 | 30.00 | qfq | 264,791 | 8,043,383 | -2.91% |
| 2024-12-31 | 30.80 | 31.47 | 30.15 | 30.90 | 30.90 | qfq | 460,869 | 14,122,023 | -1.15% |
| 2024-12-30 | 31.24 | 31.75 | 30.65 | 31.26 | 31.26 | qfq | 550,391 | 17,165,052 | 0.06% |
| 2024-12-27 | 31.21 | 31.95 | 30.91 | 31.24 | 31.24 | qfq | 443,059 | 13,972,110 | 0.77% |
| 2024-12-26 | 30.57 | 31.13 | 30.37 | 31.00 | 31.00 | qfq | 386,890 | 11,921,368 | 2.11% |
| 2024-12-25 | 30.05 | 30.55 | 29.71 | 30.36 | 30.36 | qfq | 358,128 | 10,807,955 | 0.43% |
| 2024-12-24 | 30.35 | 30.43 | 29.72 | 30.23 | 30.23 | qfq | 406,271 | 12,234,631 | 1.10% |
| 2024-12-23 | 32.00 | 32.00 | 29.60 | 29.90 | 29.90 | qfq | 1,256,958 | 38,175,843 | -6.42% |
| 2024-12-20 | 31.61 | 32.07 | 31.51 | 31.95 | 31.95 | qfq | 682,898 | 21,700,842 | 0.38% |
| 2024-12-19 | 31.80 | 32.10 | 31.50 | 31.83 | 31.83 | qfq | 325,116 | 10,335,907 | -0.03% |
| 2024-12-18 | 30.80 | 32.69 | 30.80 | 31.84 | 31.84 | qfq | 556,288 | 17,782,518 | 2.38% |
| 2024-12-17 | 32.06 | 32.22 | 31.00 | 31.10 | 31.10 | qfq | 769,411 | 24,176,635 | -2.99% |
| 2024-12-16 | 33.06 | 33.68 | 31.63 | 32.06 | 32.06 | qfq | 670,357 | 21,910,328 | -3.90% |
| 2024-12-13 | 34.33 | 34.68 | 33.16 | 33.36 | 33.36 | qfq | 535,574 | 18,184,806 | -2.88% |
| 2024-12-12 | 33.17 | 34.60 | 32.99 | 34.35 | 34.35 | qfq | 781,522 | 26,616,498 | 3.56% |
| 2024-12-11 | 32.90 | 33.59 | 32.56 | 33.17 | 33.17 | qfq | 517,198 | 17,099,363 | 1.16% |
| 2024-12-10 | 33.06 | 33.90 | 32.26 | 32.79 | 32.79 | qfq | 717,448 | 23,763,002 | 0.74% |
| 2024-12-09 | 31.66 | 33.96 | 31.30 | 32.55 | 32.55 | qfq | 956,331 | 31,339,485 | 3.50% |
| 2024-12-06 | 30.80 | 31.55 | 30.79 | 31.45 | 31.45 | qfq | 263,463 | 8,226,090 | 1.39% |
| 2024-12-05 | 30.48 | 31.28 | 29.58 | 31.02 | 31.02 | qfq | 793,567 | 24,122,703 | 1.81% |
| 2024-12-04 | 31.99 | 32.30 | 30.41 | 30.47 | 30.47 | qfq | 934,221 | 28,945,853 | -4.75% |
| 2024-12-03 | 32.00 | 32.27 | 31.31 | 31.99 | 31.99 | qfq | 544,322 | 17,309,004 | -0.03% |
| 2024-12-02 | 30.50 | 32.35 | 30.36 | 32.00 | 32.00 | qfq | 1,096,561 | 34,792,073 | 5.19% |
| 2024-11-29 | 30.25 | 30.74 | 30.00 | 30.42 | 30.42 | qfq | 492,423 | 15,004,895 | 0.56% |
| 2024-11-28 | 28.90 | 31.00 | 28.71 | 30.25 | 30.25 | qfq | 1,576,528 | 47,968,607 | 5.58% |
| 2024-11-27 | 28.18 | 28.85 | 27.80 | 28.65 | 28.65 | qfq | 414,044 | 11,748,157 | 0.60% |
| 2024-11-26 | 29.36 | 29.40 | 28.40 | 28.48 | 28.48 | qfq | 583,586 | 16,804,137 | -2.96% |
| 2024-11-25 | 29.44 | 29.99 | 28.81 | 29.35 | 29.35 | qfq | 540,781 | 15,873,234 | -0.31% |
| 2024-11-22 | 29.51 | 30.46 | 29.30 | 29.44 | 29.44 | qfq | 1,094,953 | 32,827,290 | -0.24% |
| 2024-11-21 | 29.45 | 29.80 | 29.15 | 29.51 | 29.51 | qfq | 553,926 | 16,312,127 | -0.57% |
| 2024-11-20 | 28.62 | 29.87 | 28.38 | 29.68 | 29.68 | qfq | 731,625 | 21,596,070 | 3.70% |
| 2024-11-19 | 27.68 | 28.80 | 27.58 | 28.62 | 28.62 | qfq | 493,219 | 13,851,881 | 2.29% |
| 2024-11-18 | 29.36 | 29.61 | 27.70 | 27.98 | 27.98 | qfq | 1,151,049 | 32,894,772 | -4.70% |
| 2024-11-15 | 28.93 | 30.22 | 28.61 | 29.36 | 29.36 | qfq | 1,355,258 | 40,137,201 | 1.59% |
| 2024-11-14 | 29.33 | 30.29 | 28.70 | 28.90 | 28.90 | qfq | 1,089,000 | 32,310,791 | -0.93% |
| 2024-11-13 | 28.97 | 29.59 | 28.61 | 29.17 | 29.17 | qfq | 777,939 | 22,618,731 | -0.10% |
| 2024-11-12 | 29.76 | 30.48 | 28.82 | 29.20 | 29.20 | qfq | 1,051,273 | 31,203,183 | -3.18% |
| 2024-11-11 | 28.09 | 30.39 | 27.74 | 30.16 | 30.16 | qfq | 1,773,537 | 51,808,585 | 7.52% |
| 2024-11-08 | 28.15 | 28.75 | 27.80 | 28.05 | 28.05 | qfq | 953,591 | 26,928,497 | 0.04% |
| 2024-11-07 | 27.11 | 28.36 | 27.00 | 28.04 | 28.04 | qfq | 1,117,959 | 31,083,699 | 3.43% |
| 2024-11-06 | 26.98 | 27.79 | 26.66 | 27.11 | 27.11 | qfq | 819,717 | 22,340,816 | 1.69% |
| 2024-11-05 | 26.05 | 26.66 | 25.89 | 26.66 | 26.66 | qfq | 933,984 | 24,717,499 | 3.09% |
| 2024-11-04 | 25.82 | 26.60 | 25.79 | 25.86 | 25.86 | qfq | 1,015,040 | 26,446,742 | 0.23% |
| 2024-11-01 | 27.44 | 27.44 | 25.80 | 25.80 | 25.80 | qfq | 895,863 | 23,531,541 | -5.22% |
| 2024-10-31 | 27.10 | 27.50 | 26.62 | 27.22 | 27.22 | qfq | 733,636 | 19,846,301 | 0.44% |
| 2024-10-30 | 28.30 | 28.30 | 26.90 | 27.10 | 27.10 | qfq | 818,097 | 22,315,091 | -3.04% |
| 2024-10-29 | 29.48 | 29.49 | 27.68 | 27.95 | 27.95 | qfq | 1,383,546 | 39,260,896 | -4.74% |
| 2024-10-28 | 27.24 | 29.89 | 27.13 | 29.34 | 29.34 | qfq | 1,434,864 | 41,590,828 | 7.71% |
| 2024-10-25 | 26.53 | 27.36 | 26.40 | 27.24 | 27.24 | qfq | 646,542 | 17,517,510 | 2.44% |
| 2024-10-24 | 26.52 | 27.08 | 26.40 | 26.59 | 26.59 | qfq | 726,846 | 19,463,773 | -1.12% |
| 2024-10-23 | 26.26 | 27.47 | 26.05 | 26.89 | 26.89 | qfq | 893,233 | 24,021,130 | 2.48% |
| 2024-10-22 | 25.90 | 26.64 | 25.62 | 26.24 | 26.24 | qfq | 560,977 | 14,718,845 | 0.15% |
| 2024-10-21 | 26.00 | 26.66 | 25.11 | 26.20 | 26.20 | qfq | 1,213,656 | 31,619,435 | 3.35% |
| 2024-10-18 | 24.40 | 25.60 | 24.38 | 25.35 | 25.35 | qfq | 552,294 | 13,869,769 | 3.22% |
| 2024-10-17 | 24.30 | 25.10 | 24.24 | 24.56 | 24.56 | qfq | 361,419 | 8,959,731 | -0.57% |
| 2024-10-16 | 24.98 | 25.20 | 24.19 | 24.70 | 24.70 | qfq | 541,442 | 13,359,583 | -1.48% |
| 2024-10-15 | 25.42 | 25.66 | 24.85 | 25.07 | 25.07 | qfq | 593,589 | 15,032,233 | -1.14% |
| 2024-10-14 | 25.23 | 25.79 | 24.60 | 25.36 | 25.36 | qfq | 632,471 | 15,985,775 | 1.64% |
| 2024-10-11 | 25.45 | 25.96 | 24.70 | 24.95 | 24.95 | qfq | 653,130 | 16,397,825 | -4.11% |
| 2024-10-10 | 25.89 | 27.18 | 25.50 | 26.02 | 26.02 | qfq | 958,486 | 25,173,342 | 0.54% |
| 2024-10-09 | 27.00 | 27.28 | 25.30 | 25.88 | 25.88 | qfq | 1,759,426 | 46,110,293 | -7.07% |
| 2024-10-08 | 30.10 | 30.10 | 26.03 | 27.85 | 27.85 | qfq | 2,286,421 | 63,992,957 | 6.62% |
| 2024-09-30 | 24.87 | 26.28 | 24.01 | 26.12 | 26.12 | qfq | 1,907,685 | 47,959,368 | 8.88% |
| 2024-09-27 | 23.16 | 24.05 | 22.92 | 23.99 | 23.99 | qfq | 671,440 | 15,653,936 | 4.26% |
| 2024-09-26 | 22.67 | 23.10 | 22.67 | 23.01 | 23.01 | qfq | 284,129 | 6,516,954 | 0.48% |
| 2024-09-25 | 23.00 | 23.24 | 22.84 | 22.90 | 22.90 | qfq | 269,915 | 6,217,614 | 0.09% |
| 2024-09-24 | 22.08 | 23.50 | 21.82 | 22.88 | 22.88 | qfq | 346,396 | 7,849,679 | 4.00% |
| 2024-09-23 | 21.61 | 22.13 | 21.61 | 22.00 | 22.00 | qfq | 86,011 | 1,889,441 | 0.96% |
| 2024-09-20 | 21.58 | 21.83 | 21.58 | 21.79 | 21.79 | qfq | 56,646 | 1,230,785 | 0.05% |
| 2024-09-19 | 21.55 | 21.82 | 21.51 | 21.78 | 21.78 | qfq | 118,891 | 2,577,032 | 0.28% |
| 2024-09-18 | 21.69 | 22.08 | 21.55 | 21.72 | 21.72 | qfq | 132,903 | 2,892,102 | -1.32% |
| 2024-09-13 | 21.97 | 22.23 | 21.90 | 22.01 | 22.01 | qfq | 126,320 | 2,777,859 | -0.32% |
| 2024-09-12 | 22.15 | 22.18 | 22.03 | 22.08 | 22.08 | qfq | 95,700 | 2,117,151 | -0.32% |
| 2024-09-11 | 21.95 | 22.17 | 21.91 | 22.15 | 22.15 | qfq | 103,798 | 2,287,816 | -0.05% |
| 2024-09-10 | 21.89 | 22.22 | 21.67 | 22.16 | 22.16 | qfq | 114,748 | 2,517,791 | 0.91% |
| 2024-09-09 | 22.09 | 22.32 | 21.80 | 21.96 | 21.96 | qfq | 194,511 | 4,293,437 | -1.66% |
| 2024-09-06 | 22.50 | 22.63 | 22.16 | 22.33 | 22.33 | qfq | 158,904 | 3,551,396 | -0.76% |
| 2024-09-05 | 22.32 | 22.70 | 22.30 | 22.50 | 22.50 | qfq | 130,546 | 2,954,589 | -0.22% |
| 2024-09-04 | 22.21 | 22.65 | 22.21 | 22.55 | 22.55 | qfq | 112,867 | 2,542,062 | 0.67% |
| 2024-09-03 | 22.11 | 22.60 | 22.11 | 22.40 | 22.40 | qfq | 132,419 | 2,968,434 | 0.90% |
| 2024-09-02 | 22.28 | 22.36 | 22.01 | 22.20 | 22.20 | qfq | 171,373 | 3,810,531 | -0.09% |
| 2024-08-30 | 22.17 | 22.54 | 22.11 | 22.22 | 22.22 | qfq | 284,250 | 6,334,819 | 0.23% |
| 2024-08-29 | 22.10 | 22.31 | 21.85 | 22.17 | 22.17 | qfq | 298,033 | 6,599,676 | -0.40% |
| 2024-08-28 | 22.15 | 22.66 | 22.15 | 22.26 | 22.26 | qfq | 183,734 | 4,114,909 | 0.04% |
| 2024-08-27 | 22.49 | 22.50 | 22.05 | 22.25 | 22.25 | qfq | 135,641 | 3,029,158 | 0.23% |
| 2024-08-26 | 21.82 | 22.38 | 21.82 | 22.20 | 22.20 | qfq | 199,047 | 4,417,326 | 1.19% |
| 2024-08-23 | 21.62 | 22.13 | 21.51 | 21.94 | 21.94 | qfq | 139,494 | 3,046,829 | 0.92% |
| 2024-08-22 | 21.66 | 21.85 | 21.40 | 21.74 | 21.74 | qfq | 249,561 | 5,412,224 | 0.42% |
| 2024-08-21 | 21.58 | 21.83 | 21.40 | 21.65 | 21.65 | qfq | 130,908 | 2,831,960 | 0.23% |
| 2024-08-20 | 21.72 | 21.81 | 21.60 | 21.60 | 21.60 | qfq | 87,405 | 1,893,784 | -1.10% |
| 2024-08-19 | 22.20 | 22.20 | 21.82 | 21.84 | 21.84 | qfq | 81,797 | 1,793,396 | -1.84% |
| 2024-08-16 | 22.60 | 22.60 | 21.96 | 22.25 | 22.25 | qfq | 139,686 | 3,089,384 | -0.58% |
| 2024-08-15 | 22.31 | 22.58 | 22.23 | 22.38 | 22.38 | qfq | 95,580 | 2,137,010 | -0.04% |
| 2024-08-14 | 22.08 | 22.89 | 22.08 | 22.39 | 22.39 | qfq | 345,376 | 7,807,851 | -0.13% |
| 2024-08-13 | 21.70 | 22.42 | 21.62 | 22.42 | 22.42 | qfq | 285,245 | 6,336,487 | 3.18% |
| 2024-08-12 | 21.34 | 22.11 | 21.34 | 21.73 | 21.73 | qfq | 155,497 | 3,391,303 | -1.98% |
| 2024-08-09 | 21.88 | 22.30 | 21.88 | 22.17 | 22.17 | qfq | 106,183 | 2,344,952 | 0.32% |
| 2024-08-08 | 23.02 | 23.02 | 21.95 | 22.10 | 22.10 | qfq | 147,094 | 3,282,537 | -0.32% |
| 2024-08-07 | 22.16 | 22.37 | 22.06 | 22.17 | 22.17 | qfq | 181,362 | 4,034,968 | 0.32% |
| 2024-08-06 | 22.18 | 22.20 | 21.70 | 22.10 | 22.10 | qfq | 151,407 | 3,335,488 | 1.24% |
| 2024-08-05 | 22.22 | 22.61 | 21.51 | 21.83 | 21.83 | qfq | 254,475 | 5,615,305 | -2.54% |
| 2024-08-02 | 22.61 | 22.80 | 22.24 | 22.40 | 22.40 | qfq | 242,652 | 5,474,582 | -0.71% |
| 2024-08-01 | 22.47 | 22.98 | 22.30 | 22.56 | 22.56 | qfq | 302,389 | 6,856,904 | 0.49% |
| 2024-07-31 | 21.95 | 22.50 | 21.80 | 22.45 | 22.45 | qfq | 284,218 | 6,322,132 | 2.75% |
| 2024-07-30 | 21.87 | 21.98 | 21.53 | 21.85 | 21.85 | qfq | 109,423 | 2,375,247 | 0.69% |
| 2024-07-29 | 21.40 | 22.12 | 21.30 | 21.70 | 21.70 | qfq | 172,760 | 3,763,239 | 1.21% |
| 2024-07-26 | 21.10 | 21.53 | 21.10 | 21.44 | 21.44 | qfq | 142,283 | 3,030,365 | 1.42% |
| 2024-07-25 | 21.55 | 21.55 | 20.00 | 21.14 | 21.14 | qfq | 178,821 | 3,764,826 | -1.99% |
| 2024-07-24 | 21.73 | 21.90 | 21.27 | 21.57 | 21.57 | qfq | 214,062 | 4,633,393 | -1.51% |
| 2024-07-23 | 22.20 | 22.28 | 21.90 | 21.90 | 21.90 | qfq | 155,099 | 3,427,919 | -2.01% |
| 2024-07-22 | 22.35 | 22.50 | 22.15 | 22.35 | 22.35 | qfq | 209,689 | 4,671,290 | -1.02% |
| 2024-07-19 | 22.28 | 22.66 | 22.24 | 22.58 | 22.58 | qfq | 147,818 | 3,318,006 | 1.67% |
| 2024-07-18 | 22.20 | 22.76 | 21.93 | 22.21 | 22.21 | qfq | 130,516 | 2,891,386 | 0.05% |
| 2024-07-17 | 22.30 | 22.42 | 22.01 | 22.20 | 22.20 | qfq | 90,092 | 2,000,662 | -0.09% |
| 2024-07-16 | 21.97 | 22.23 | 21.90 | 22.22 | 22.22 | qfq | 111,279 | 2,458,334 | 0.73% |
| 2024-07-15 | 22.20 | 22.32 | 21.91 | 22.06 | 22.06 | qfq | 156,322 | 3,459,267 | -0.59% |
| 2024-07-12 | 22.08 | 22.20 | 21.97 | 22.19 | 22.19 | qfq | 93,699 | 2,070,491 | 0.77% |
| 2024-07-11 | 21.81 | 22.26 | 21.81 | 22.02 | 22.02 | qfq | 171,150 | 3,780,647 | 1.71% |
| 2024-07-10 | 22.00 | 22.08 | 21.48 | 21.65 | 21.65 | qfq | 211,545 | 4,620,072 | -2.39% |
| 2024-07-09 | 21.59 | 22.37 | 21.46 | 22.18 | 22.18 | qfq | 287,586 | 6,309,698 | 0.86% |
| 2024-07-08 | 23.19 | 23.29 | 21.77 | 21.99 | 21.99 | qfq | 305,616 | 6,864,433 | -5.58% |
| 2024-07-05 | 23.60 | 23.60 | 23.00 | 23.29 | 23.29 | qfq | 345,434 | 7,989,184 | -0.04% |
| 2024-07-04 | 24.18 | 24.27 | 23.30 | 23.30 | 23.30 | qfq | 382,009 | 9,074,422 | -4.08% |
| 2024-07-03 | 23.82 | 24.62 | 23.65 | 24.29 | 24.29 | qfq | 242,191 | 5,879,333 | 1.17% |
| 2024-07-02 | 23.46 | 24.23 | 23.16 | 24.01 | 24.01 | qfq | 292,866 | 6,955,728 | 2.87% |
| 2024-07-01 | 23.25 | 23.48 | 23.00 | 23.34 | 23.34 | qfq | 189,609 | 4,392,702 | -1.02% |
| 2024-06-28 | 22.95 | 23.79 | 22.90 | 23.58 | 23.58 | qfq | 383,363 | 9,004,979 | 2.30% |
| 2024-06-27 | 23.77 | 23.83 | 23.05 | 23.05 | 23.05 | qfq | 231,646 | 5,407,716 | -3.52% |
| 2024-06-26 | 23.10 | 23.90 | 23.10 | 23.89 | 23.89 | qfq | 175,884 | 4,133,910 | 1.75% |
| 2024-06-25 | 23.50 | 23.85 | 23.23 | 23.48 | 23.48 | qfq | 169,133 | 3,973,652 | -0.09% |
| 2024-06-24 | 24.40 | 24.51 | 23.50 | 23.50 | 23.50 | qfq | 298,222 | 7,117,311 | -3.69% |
| 2024-06-21 | 24.65 | 25.13 | 24.28 | 24.40 | 24.40 | qfq | 459,562 | 11,307,487 | 0.08% |
| 2024-06-20 | 24.73 | 24.73 | 24.20 | 24.38 | 24.38 | qfq | 337,636 | 8,253,774 | -1.61% |
| 2024-06-19 | 25.01 | 25.17 | 24.30 | 24.78 | 24.78 | qfq | 484,111 | 11,944,607 | -1.00% |
| 2024-06-18 | 25.42 | 25.59 | 24.90 | 25.03 | 25.03 | qfq | 323,284 | 8,122,603 | -1.11% |
| 2024-06-17 | 25.41 | 25.50 | 24.95 | 25.31 | 25.31 | qfq | 223,077 | 5,619,678 | -0.51% |
| 2024-06-14 | 26.00 | 26.00 | 25.30 | 25.44 | 25.44 | qfq | 392,441 | 10,020,487 | -1.40% |
| 2024-06-13 | 26.03 | 26.45 | 25.51 | 25.80 | 25.80 | qfq | 607,057 | 15,670,704 | -1.19% |
| 2024-06-12 | 25.50 | 26.90 | 25.08 | 26.11 | 26.11 | qfq | 748,759 | 19,765,961 | 2.31% |
| 2024-06-11 | 24.50 | 25.68 | 24.50 | 25.52 | 25.52 | qfq | 594,286 | 15,054,624 | 3.32% |
| 2024-06-07 | 24.41 | 25.39 | 24.40 | 24.70 | 24.70 | qfq | 1,071,201 | 26,678,989 | 3.35% |
| 2024-06-06 | 24.92 | 25.49 | 23.72 | 23.90 | 23.90 | qfq | 1,607,102 | 39,516,633 | -8.88% |
| 2024-06-05 | 25.50 | 27.55 | 25.50 | 26.23 | 26.23 | qfq | 2,525,104 | 67,412,683 | 14.24% |
| 2024-06-04 | 23.30 | 23.43 | 22.78 | 22.96 | 22.96 | qfq | 334,225 | 7,683,858 | -2.01% |
| 2024-06-03 | 23.45 | 24.46 | 23.26 | 23.43 | 23.43 | qfq | 460,725 | 10,982,195 | 0.82% |
| 2024-05-31 | 22.86 | 23.48 | 22.47 | 23.24 | 23.24 | qfq | 294,501 | 6,798,388 | 1.66% |
| 2024-05-30 | 22.99 | 23.10 | 22.50 | 22.86 | 22.86 | qfq | 331,664 | 7,590,152 | -0.17% |
| 2024-05-29 | 23.25 | 23.64 | 22.61 | 22.90 | 22.90 | qfq | 297,193 | 6,871,423 | -2.22% |
| 2024-05-28 | 23.32 | 23.45 | 22.91 | 23.42 | 23.42 | qfq | 234,066 | 5,435,985 | 0.43% |
| 2024-05-27 | 23.28 | 23.59 | 23.02 | 23.32 | 23.32 | qfq | 474,474 | 11,016,406 | -0.21% |
| 2024-05-24 | 24.00 | 24.05 | 23.33 | 23.37 | 23.37 | qfq | 605,989 | 14,339,458 | -2.99% |
| 2024-05-23 | 23.50 | 24.50 | 23.32 | 24.09 | 24.09 | qfq | 666,922 | 16,071,370 | 2.42% |
| 2024-05-22 | 24.00 | 24.00 | 23.00 | 23.52 | 23.52 | qfq | 424,724 | 9,929,151 | -0.30% |
| 2024-05-21 | 23.30 | 24.15 | 23.30 | 23.59 | 23.59 | qfq | 443,308 | 10,454,942 | -0.13% |
| 2024-05-20 | 22.50 | 24.17 | 22.22 | 23.62 | 23.62 | qfq | 1,361,896 | 32,034,988 | 7.76% |
| 2024-05-17 | 21.98 | 21.98 | 21.52 | 21.92 | 21.92 | qfq | 395,249 | 8,620,931 | 1.20% |
| 2024-05-16 | 21.40 | 22.30 | 21.23 | 21.66 | 21.66 | qfq | 572,855 | 12,523,097 | 1.21% |
| 2024-05-15 | 20.36 | 22.30 | 20.32 | 21.40 | 21.40 | qfq | 892,115 | 19,248,822 | 5.11% |
| 2024-05-14 | 19.99 | 20.49 | 19.90 | 20.36 | 20.36 | qfq | 726,395 | 14,740,890 | 2.31% |
| 2024-05-13 | 19.88 | 20.25 | 19.40 | 19.90 | 19.90 | qfq | 1,022,183 | 20,404,097 | 0.96% |
| 2024-05-10 | 20.28 | 20.28 | 19.70 | 19.71 | 19.71 | qfq | 580,727 | 11,544,981 | -1.94% |
| 2024-05-09 | 19.86 | 20.38 | 19.68 | 20.10 | 20.10 | qfq | 760,613 | 15,351,447 | 1.21% |
| 2024-05-08 | 20.80 | 20.80 | 19.54 | 19.86 | 19.86 | qfq | 1,305,372 | 26,215,786 | -2.02% |
| 2024-05-07 | 19.95 | 20.36 | 19.88 | 20.27 | 20.27 | qfq | 1,566,244 | 31,518,804 | 0.80% |
| 2024-05-06 | 18.21 | 20.48 | 18.21 | 20.11 | 20.11 | qfq | 4,322,785 | 84,233,682 | -10.42% |
| 2024-04-29 | 23.60 | 23.60 | 21.70 | 22.45 | 22.45 | qfq | 3,595,174 | 80,352,565 | -8.96% |
| 2024-04-26 | 22.99 | 24.78 | 22.86 | 24.66 | 24.66 | qfq | 1,606,628 | 38,673,858 | 6.38% |
| 2024-04-25 | 22.37 | 23.42 | 22.10 | 23.18 | 23.18 | qfq | 1,300,575 | 29,604,885 | 3.53% |
| 2024-04-24 | 21.95 | 22.48 | 21.66 | 22.39 | 22.39 | qfq | 850,232 | 18,880,101 | 3.51% |
| 2024-04-23 | 21.45 | 22.23 | 21.45 | 21.63 | 21.63 | qfq | 937,542 | 20,413,230 | -0.18% |
| 2024-04-22 | 21.00 | 22.28 | 20.26 | 21.67 | 21.67 | qfq | 1,106,452 | 23,804,338 | 1.98% |
| 2024-04-19 | 20.79 | 21.59 | 20.30 | 21.25 | 21.25 | qfq | 1,184,962 | 24,989,703 | 1.77% |
| 2024-04-18 | 21.20 | 21.40 | 20.50 | 20.88 | 20.88 | qfq | 846,762 | 17,798,327 | -1.42% |
| 2024-04-17 | 19.90 | 21.18 | 19.70 | 21.18 | 21.18 | qfq | 1,077,851 | 22,252,360 | 11.06% |
| 2024-04-16 | 20.87 | 20.87 | 18.82 | 19.07 | 19.07 | qfq | 1,506,677 | 29,327,181 | -8.80% |
| 2024-04-15 | 22.87 | 23.00 | 20.40 | 20.91 | 20.91 | qfq | 1,568,268 | 33,415,037 | -8.57% |
| 2024-04-12 | 23.95 | 23.95 | 22.59 | 22.87 | 22.87 | qfq | 1,111,556 | 25,722,527 | -2.10% |
| 2024-04-11 | 23.99 | 24.28 | 23.25 | 23.36 | 23.36 | qfq | 723,459 | 17,185,649 | -2.10% |
| 2024-04-10 | 25.33 | 25.36 | 23.72 | 23.86 | 23.86 | qfq | 1,442,812 | 34,904,717 | -6.17% |
| 2024-04-09 | 25.14 | 25.65 | 25.11 | 25.43 | 25.43 | qfq | 576,750 | 14,653,267 | 0.99% |
| 2024-04-08 | 26.10 | 26.51 | 25.12 | 25.18 | 25.18 | qfq | 1,415,710 | 36,204,050 | -5.83% |
| 2024-04-03 | 27.76 | 27.76 | 26.04 | 26.74 | 26.74 | qfq | 1,384,671 | 36,836,413 | -2.27% |
| 2024-04-02 | 27.35 | 28.70 | 27.10 | 27.36 | 27.36 | qfq | 1,738,579 | 48,575,302 | 0.00% |
| 2024-04-01 | 27.57 | 27.76 | 26.86 | 27.36 | 27.36 | qfq | 1,217,131 | 33,180,294 | 0.51% |
| 2024-03-29 | 27.95 | 27.97 | 26.80 | 27.22 | 27.22 | qfq | 1,602,223 | 43,619,496 | -2.09% |
| 2024-03-28 | 25.44 | 28.46 | 25.44 | 27.80 | 27.80 | qfq | 2,490,879 | 68,569,374 | 9.02% |
| 2024-03-27 | 26.87 | 26.87 | 25.21 | 25.50 | 25.50 | qfq | 1,345,665 | 34,733,022 | -3.88% |
| 2024-03-26 | 26.50 | 27.70 | 25.99 | 26.53 | 26.53 | qfq | 1,585,955 | 42,364,083 | 1.03% |
| 2024-03-25 | 28.08 | 28.31 | 26.26 | 26.26 | 26.26 | qfq | 2,418,346 | 65,839,714 | -7.86% |
| 2024-03-22 | 29.90 | 29.96 | 28.40 | 28.50 | 28.50 | qfq | 2,206,526 | 63,534,027 | -3.81% |
| 2024-03-21 | 27.10 | 29.85 | 26.40 | 29.63 | 29.63 | qfq | 3,336,349 | 93,306,594 | 9.30% |
| 2024-03-20 | 27.79 | 27.87 | 26.70 | 27.11 | 27.11 | qfq | 2,204,044 | 59,776,233 | -2.87% |
| 2024-03-19 | 27.02 | 28.50 | 26.65 | 27.91 | 27.91 | qfq | 2,940,233 | 81,522,560 | 3.29% |
| 2024-03-18 | 26.30 | 27.45 | 25.90 | 27.02 | 27.02 | qfq | 3,562,758 | 95,091,484 | 4.32% |
| 2024-03-15 | 23.38 | 26.44 | 23.11 | 25.90 | 25.90 | qfq | 4,001,071 | 99,698,973 | 11.64% |
| 2024-03-14 | 24.10 | 24.12 | 22.79 | 23.20 | 23.20 | qfq | 1,537,535 | 35,974,324 | -3.01% |
| 2024-03-13 | 24.40 | 24.40 | 23.39 | 23.92 | 23.92 | qfq | 1,931,689 | 46,176,726 | -0.62% |
| 2024-03-12 | 22.97 | 24.33 | 22.71 | 24.07 | 24.07 | qfq | 2,323,503 | 54,497,783 | 6.22% |
| 2024-03-11 | 22.08 | 22.80 | 21.86 | 22.66 | 22.66 | qfq | 1,435,271 | 32,262,513 | 3.33% |
| 2024-03-08 | 21.56 | 22.17 | 21.39 | 21.93 | 21.93 | qfq | 1,180,057 | 25,736,244 | 1.81% |
| 2024-03-07 | 22.45 | 22.60 | 21.54 | 21.54 | 21.54 | qfq | 1,238,791 | 27,320,247 | -3.54% |
| 2024-03-06 | 22.43 | 22.72 | 21.92 | 22.33 | 22.33 | qfq | 1,433,912 | 32,115,602 | 0.36% |
| 2024-03-05 | 22.90 | 23.48 | 22.10 | 22.25 | 22.25 | qfq | 1,849,488 | 42,051,857 | -3.43% |
| 2024-03-04 | 23.20 | 23.59 | 22.48 | 23.04 | 23.04 | qfq | 1,895,894 | 43,580,444 | 0.61% |
| 2024-03-01 | 22.04 | 23.03 | 22.04 | 22.90 | 22.90 | qfq | 2,018,519 | 45,699,494 | 4.00% |
| 2024-02-29 | 20.80 | 22.08 | 20.71 | 22.02 | 22.02 | qfq | 2,253,023 | 48,743,663 | 4.66% |
| 2024-02-28 | 24.10 | 24.59 | 20.94 | 21.04 | 21.04 | qfq | 4,081,948 | 93,228,805 | -11.78% |
| 2024-02-27 | 22.80 | 23.88 | 22.48 | 23.85 | 23.85 | qfq | 2,336,888 | 54,091,530 | 5.34% |
| 2024-02-26 | 22.50 | 23.45 | 21.93 | 22.64 | 22.64 | qfq | 3,673,894 | 82,818,250 | -1.69% |
| 2024-02-23 | 21.55 | 23.17 | 21.34 | 23.03 | 23.03 | qfq | 2,294,196 | 51,258,078 | 7.92% |
| 2024-02-22 | 20.43 | 21.39 | 20.43 | 21.34 | 21.34 | qfq | 1,594,807 | 33,583,555 | 4.30% |
| 2024-02-21 | 19.72 | 20.98 | 19.33 | 20.46 | 20.46 | qfq | 2,067,151 | 42,304,153 | 3.44% |
| 2024-02-20 | 19.52 | 19.84 | 19.12 | 19.78 | 19.78 | qfq | 1,930,500 | 37,728,447 | 1.44% |
| 2024-02-19 | 18.80 | 19.91 | 18.80 | 19.50 | 19.50 | qfq | 2,632,621 | 50,858,368 | 3.28% |
| 2024-02-08 | 16.51 | 18.90 | 16.10 | 18.88 | 18.88 | qfq | 2,695,796 | 47,581,917 | 14.35% |
| 2024-02-07 | 17.98 | 17.98 | 16.14 | 16.51 | 16.51 | qfq | 2,179,927 | 36,755,738 | -5.01% |
| 2024-02-06 | 17.67 | 18.07 | 15.18 | 17.38 | 17.38 | qfq | 3,054,155 | 50,323,282 | 1.05% |
| 2024-02-05 | 20.67 | 20.68 | 16.81 | 17.20 | 17.20 | qfq | 3,236,775 | 57,670,554 | -17.19% |
| 2024-02-02 | 21.90 | 22.78 | 20.00 | 20.77 | 20.77 | qfq | 2,611,322 | 55,569,663 | -3.66% |
| 2024-02-01 | 22.61 | 22.64 | 21.13 | 21.56 | 21.56 | qfq | 2,944,986 | 63,776,683 | -4.85% |
| 2024-01-31 | 21.70 | 23.55 | 21.61 | 22.66 | 22.66 | qfq | 3,802,868 | 86,651,309 | -12.71% |
| 2024-01-30 | 27.99 | 28.00 | 25.88 | 25.96 | 25.96 | qfq | 1,527,787 | 40,637,487 | -5.91% |
| 2024-01-29 | 28.59 | 29.11 | 27.54 | 27.59 | 27.59 | qfq | 1,088,701 | 30,571,943 | -3.33% |
| 2024-01-26 | 29.25 | 29.46 | 28.37 | 28.54 | 28.54 | qfq | 1,075,725 | 31,032,914 | -1.96% |
| 2024-01-25 | 27.98 | 29.45 | 27.86 | 29.11 | 29.11 | qfq | 2,057,209 | 59,226,105 | 4.79% |
| 2024-01-24 | 28.29 | 28.51 | 26.50 | 27.78 | 27.78 | qfq | 1,993,538 | 54,683,929 | -1.49% |
| 2024-01-23 | 28.60 | 28.84 | 27.68 | 28.20 | 28.20 | qfq | 1,608,969 | 45,231,968 | -0.63% |
| 2024-01-22 | 30.72 | 30.85 | 28.10 | 28.38 | 28.38 | qfq | 1,793,436 | 52,730,488 | -7.56% |
| 2024-01-19 | 31.29 | 31.47 | 30.50 | 30.70 | 30.70 | qfq | 1,005,575 | 31,006,776 | -1.32% |
| 2024-01-18 | 31.18 | 31.50 | 30.23 | 31.11 | 31.11 | qfq | 1,486,151 | 46,057,379 | -0.61% |
| 2024-01-17 | 32.96 | 33.12 | 31.26 | 31.30 | 31.30 | qfq | 1,163,918 | 37,296,595 | -5.38% |
| 2024-01-16 | 33.72 | 33.84 | 32.56 | 33.08 | 33.08 | qfq | 1,049,619 | 34,763,875 | -1.78% |
| 2024-01-15 | 34.20 | 34.29 | 33.58 | 33.68 | 33.68 | qfq | 784,613 | 26,563,086 | -1.64% |
| 2024-01-12 | 34.48 | 34.73 | 34.04 | 34.24 | 34.24 | qfq | 778,704 | 26,783,344 | -0.75% |
| 2024-01-11 | 34.43 | 34.98 | 34.09 | 34.50 | 34.50 | qfq | 1,249,178 | 43,236,730 | 0.64% |
| 2024-01-10 | 34.57 | 34.98 | 33.89 | 34.28 | 34.28 | qfq | 704,794 | 24,267,171 | -1.12% |
| 2024-01-09 | 34.46 | 35.73 | 34.17 | 34.67 | 34.67 | qfq | 1,327,097 | 46,459,300 | 0.64% |
| 2024-01-08 | 35.87 | 35.88 | 34.32 | 34.45 | 34.45 | qfq | 1,113,555 | 38,806,824 | -4.04% |
| 2024-01-05 | 36.99 | 37.06 | 35.71 | 35.90 | 35.90 | qfq | 1,168,825 | 42,576,162 | -2.97% |
| 2024-01-04 | 37.77 | 37.77 | 36.82 | 37.00 | 37.00 | qfq | 914,099 | 33,935,570 | -1.91% |
| 2024-01-03 | 38.84 | 39.40 | 37.05 | 37.72 | 37.72 | qfq | 1,263,039 | 47,790,868 | -3.46% |
| 2024-01-02 | 39.30 | 40.00 | 38.80 | 39.07 | 39.07 | qfq | 1,613,223 | 63,461,453 | -0.59% |
| 2023-12-29 | 38.11 | 39.97 | 38.11 | 39.30 | 39.30 | qfq | 1,628,969 | 63,983,110 | 3.86% |
| 2023-12-28 | 37.46 | 38.57 | 36.90 | 37.84 | 37.84 | qfq | 1,011,219 | 38,275,967 | 1.20% |
| 2023-12-27 | 37.80 | 37.81 | 37.03 | 37.39 | 37.39 | qfq | 457,181 | 17,070,926 | -0.56% |
| 2023-12-26 | 38.60 | 38.60 | 37.40 | 37.60 | 37.60 | qfq | 538,270 | 20,367,456 | -2.59% |
| 2023-12-25 | 37.56 | 38.84 | 37.56 | 38.60 | 38.60 | qfq | 1,117,021 | 42,931,817 | 2.82% |
| 2023-12-22 | 38.17 | 38.49 | 37.50 | 37.54 | 37.54 | qfq | 743,657 | 28,281,075 | -1.68% |
| 2023-12-21 | 37.80 | 38.60 | 36.68 | 38.18 | 38.18 | qfq | 942,658 | 35,514,127 | 1.22% |
| 2023-12-20 | 37.88 | 38.23 | 37.65 | 37.72 | 37.72 | qfq | 426,502 | 16,163,540 | -0.50% |
| 2023-12-19 | 38.10 | 38.29 | 37.73 | 37.91 | 37.91 | qfq | 591,603 | 22,459,658 | -0.79% |
| 2023-12-18 | 38.66 | 38.87 | 38.07 | 38.21 | 38.21 | qfq | 503,278 | 19,314,297 | -1.06% |
| 2023-12-15 | 39.11 | 39.47 | 38.52 | 38.62 | 38.62 | qfq | 735,610 | 28,523,265 | -1.00% |
| 2023-12-14 | 40.50 | 40.50 | 38.94 | 39.01 | 39.01 | qfq | 1,031,060 | 40,767,449 | -2.98% |
| 2023-12-13 | 40.00 | 41.14 | 39.80 | 40.21 | 40.21 | qfq | 1,740,755 | 70,613,504 | 1.03% |
| 2023-12-12 | 40.30 | 40.39 | 39.41 | 39.80 | 39.80 | qfq | 1,192,685 | 47,476,743 | -1.07% |
| 2023-12-11 | 38.69 | 40.84 | 38.22 | 40.23 | 40.23 | qfq | 2,432,096 | 96,646,216 | 4.36% |
| 2023-12-08 | 38.35 | 39.16 | 38.30 | 38.55 | 38.55 | qfq | 1,069,302 | 41,346,865 | 0.42% |
| 2023-12-07 | 37.69 | 39.19 | 37.53 | 38.39 | 38.39 | qfq | 2,257,244 | 86,952,815 | 1.83% |
| 2023-12-06 | 37.64 | 37.98 | 37.38 | 37.70 | 37.70 | qfq | 1,574,874 | 59,423,546 | -0.05% |
| 2023-12-05 | 39.30 | 39.30 | 37.64 | 37.72 | 37.72 | qfq | 2,451,230 | 93,149,566 | -4.02% |
| 2023-12-04 | 39.73 | 39.80 | 39.16 | 39.30 | 39.30 | qfq | 1,364,448 | 53,721,779 | -0.08% |
| 2023-12-01 | 40.00 | 40.04 | 39.18 | 39.33 | 39.33 | qfq | 2,662,617 | 105,473,865 | -2.26% |
| 2023-11-30 | 45.35 | 45.35 | 39.68 | 40.24 | 40.24 | qfq | 4,688,208 | 192,656,359 | -11.01% |
| 2023-11-29 | 47.95 | 48.38 | 45.10 | 45.22 | 45.22 | qfq | 1,348,019 | 62,683,092 | -5.89% |
| 2023-11-28 | 48.55 | 49.18 | 47.36 | 48.05 | 48.05 | qfq | 780,592 | 37,697,108 | -1.56% |
| 2023-11-27 | 49.60 | 50.08 | 48.21 | 48.81 | 48.81 | qfq | 1,322,906 | 64,543,727 | -2.36% |
| 2023-11-24 | 51.29 | 51.29 | 49.61 | 49.99 | 49.99 | qfq | 843,684 | 42,220,568 | -2.52% |
| 2023-11-23 | 51.20 | 51.84 | 50.88 | 51.28 | 51.28 | qfq | 446,364 | 22,919,307 | 0.37% |
| 2023-11-22 | 52.21 | 52.86 | 51.00 | 51.09 | 51.09 | qfq | 795,597 | 41,154,797 | -2.82% |
| 2023-11-21 | 54.28 | 54.50 | 52.18 | 52.57 | 52.57 | qfq | 961,679 | 50,993,223 | -3.63% |
| 2023-11-20 | 55.08 | 55.09 | 53.89 | 54.55 | 54.55 | qfq | 468,741 | 25,553,141 | 0.00% |
| 2023-11-17 | 52.99 | 54.99 | 52.33 | 54.55 | 54.55 | qfq | 705,303 | 38,127,845 | 2.92% |
| 2023-11-16 | 53.63 | 54.44 | 52.78 | 53.00 | 53.00 | qfq | 518,734 | 27,785,069 | -1.49% |
| 2023-11-15 | 53.22 | 54.50 | 53.17 | 53.80 | 53.80 | qfq | 622,597 | 33,549,119 | 0.56% |
| 2023-11-14 | 54.60 | 55.48 | 52.85 | 53.50 | 53.50 | qfq | 856,714 | 46,259,071 | -0.98% |
| 2023-11-13 | 53.13 | 54.49 | 52.40 | 54.03 | 54.03 | qfq | 874,108 | 46,831,068 | 1.92% |
| 2023-11-10 | 50.86 | 54.35 | 50.11 | 53.01 | 53.01 | qfq | 1,005,877 | 52,777,740 | 4.54% |
| 2023-11-09 | 51.04 | 51.04 | 49.46 | 50.71 | 50.71 | qfq | 658,611 | 33,194,354 | -0.57% |
| 2023-11-08 | 50.94 | 51.79 | 50.47 | 51.00 | 51.00 | qfq | 581,368 | 29,618,729 | -0.53% |
| 2023-11-07 | 50.75 | 52.17 | 49.88 | 51.27 | 51.27 | qfq | 676,479 | 34,503,871 | 1.20% |
| 2023-11-06 | 49.80 | 51.29 | 49.30 | 50.66 | 50.66 | qfq | 600,720 | 30,346,772 | 1.87% |
| 2023-11-03 | 48.47 | 50.40 | 48.47 | 49.73 | 49.73 | qfq | 385,568 | 19,163,161 | 2.68% |
| 2023-11-02 | 50.38 | 50.76 | 48.43 | 48.43 | 48.43 | qfq | 699,635 | 34,428,914 | -3.66% |
| 2023-11-01 | 49.80 | 51.98 | 49.38 | 50.27 | 50.27 | qfq | 1,182,986 | 60,223,172 | 0.18% |
| 2023-10-31 | 49.15 | 51.30 | 48.18 | 50.18 | 50.18 | qfq | 1,458,970 | 72,934,120 | 2.10% |
| 2023-10-30 | 46.21 | 49.48 | 45.83 | 49.15 | 49.15 | qfq | 1,258,814 | 60,828,910 | 5.84% |
| 2023-10-27 | 47.70 | 47.80 | 45.84 | 46.44 | 46.44 | qfq | 988,942 | 45,949,823 | -4.09% |
| 2023-10-26 | 47.56 | 48.58 | 45.85 | 48.42 | 48.42 | qfq | 972,865 | 46,028,623 | 1.74% |
| 2023-10-25 | 46.55 | 48.80 | 46.15 | 47.59 | 47.59 | qfq | 769,948 | 36,932,264 | 2.12% |
| 2023-10-24 | 46.11 | 47.54 | 44.18 | 46.60 | 46.60 | qfq | 809,667 | 37,222,707 | 1.61% |
| 2023-10-23 | 46.20 | 48.58 | 44.98 | 45.86 | 45.86 | qfq | 710,096 | 33,018,028 | -0.97% |
| 2023-10-20 | 47.85 | 47.85 | 45.60 | 46.31 | 46.31 | qfq | 804,291 | 37,239,714 | -3.22% |
| 2023-10-19 | 46.80 | 49.47 | 46.30 | 47.85 | 47.85 | qfq | 1,180,031 | 56,848,132 | 1.59% |
| 2023-10-18 | 46.58 | 49.56 | 46.50 | 47.10 | 47.10 | qfq | 1,357,041 | 65,065,088 | 2.82% |
| 2023-10-17 | 44.95 | 45.85 | 44.20 | 45.81 | 45.81 | qfq | 447,777 | 20,131,678 | 1.98% |
| 2023-10-16 | 45.60 | 46.16 | 44.56 | 44.92 | 44.92 | qfq | 449,444 | 20,293,308 | -1.19% |
| 2023-10-13 | 45.87 | 46.21 | 45.32 | 45.46 | 45.46 | qfq | 311,372 | 14,265,536 | -1.15% |
| 2023-10-12 | 46.30 | 46.64 | 45.66 | 45.99 | 45.99 | qfq | 424,819 | 19,523,645 | -1.10% |
| 2023-10-11 | 48.35 | 48.43 | 46.31 | 46.50 | 46.50 | qfq | 852,586 | 40,153,496 | -2.92% |
| 2023-10-10 | 48.43 | 49.18 | 47.63 | 47.90 | 47.90 | qfq | 386,883 | 18,648,937 | -1.09% |
| 2023-10-09 | 47.30 | 49.18 | 47.03 | 48.43 | 48.43 | qfq | 818,907 | 39,646,344 | 3.13% |
| 2023-09-28 | 46.72 | 47.28 | 46.30 | 46.96 | 46.96 | qfq | 418,337 | 19,619,481 | 1.51% |
| 2023-09-27 | 45.93 | 47.18 | 45.85 | 46.26 | 46.26 | qfq | 477,742 | 22,278,908 | 0.26% |
| 2023-09-26 | 45.82 | 46.46 | 45.19 | 46.14 | 46.14 | qfq | 296,743 | 13,642,263 | 0.74% |
| 2023-09-25 | 46.35 | 46.40 | 45.60 | 45.80 | 45.80 | qfq | 389,951 | 17,925,825 | -1.74% |
| 2023-09-22 | 44.85 | 46.88 | 44.20 | 46.61 | 46.61 | qfq | 770,905 | 35,315,309 | 3.72% |
| 2023-09-21 | 44.75 | 45.40 | 44.52 | 44.94 | 44.94 | qfq | 303,647 | 13,638,774 | -0.31% |
| 2023-09-20 | 45.66 | 46.20 | 44.92 | 45.08 | 45.08 | qfq | 314,645 | 14,296,765 | -1.87% |
| 2023-09-19 | 47.30 | 47.33 | 45.61 | 45.94 | 45.94 | qfq | 469,508 | 21,602,331 | -2.85% |
| 2023-09-18 | 47.00 | 48.10 | 46.20 | 47.29 | 47.29 | qfq | 638,180 | 30,163,207 | 0.23% |
| 2023-09-15 | 48.10 | 48.20 | 46.40 | 47.18 | 47.18 | qfq | 505,762 | 23,804,465 | -1.40% |
| 2023-09-14 | 47.52 | 48.10 | 47.00 | 47.85 | 47.85 | qfq | 681,645 | 32,427,732 | 0.74% |
| 2023-09-13 | 49.60 | 49.60 | 47.27 | 47.50 | 47.50 | qfq | 1,164,796 | 55,672,032 | -3.51% |
| 2023-09-12 | 48.56 | 49.65 | 48.09 | 49.23 | 49.23 | qfq | 1,435,377 | 70,442,976 | 1.28% |
| 2023-09-11 | 49.00 | 49.00 | 47.55 | 48.61 | 48.61 | qfq | 2,398,225 | 115,861,641 | -1.60% |
| 2023-09-08 | 44.62 | 50.50 | 44.62 | 49.40 | 49.40 | qfq | 3,889,809 | 186,812,841 | 9.78% |
| 2023-09-07 | 47.99 | 48.48 | 44.89 | 45.00 | 45.00 | qfq | 2,672,859 | 124,474,449 | -4.21% |
| 2023-09-06 | 42.64 | 47.32 | 42.50 | 46.98 | 46.98 | qfq | 2,801,801 | 127,978,484 | 9.31% |
| 2023-09-05 | 42.61 | 43.60 | 42.61 | 42.98 | 42.98 | qfq | 790,307 | 34,004,138 | 0.92% |
| 2023-09-04 | 42.79 | 43.20 | 42.00 | 42.59 | 42.59 | qfq | 775,096 | 32,867,775 | -0.26% |
| 2023-09-01 | 44.06 | 44.34 | 42.25 | 42.70 | 42.70 | qfq | 1,250,635 | 53,813,503 | -3.79% |
| 2023-08-31 | 45.33 | 45.77 | 43.80 | 44.38 | 44.38 | qfq | 919,515 | 41,205,727 | -2.74% |
| 2023-08-30 | 44.52 | 46.28 | 44.52 | 45.63 | 45.63 | qfq | 940,854 | 42,879,903 | 2.75% |
| 2023-08-29 | 41.16 | 44.58 | 41.05 | 44.41 | 44.41 | qfq | 1,417,558 | 61,460,759 | 7.95% |
| 2023-08-28 | 44.60 | 45.22 | 41.05 | 41.14 | 41.14 | qfq | 1,554,663 | 66,474,438 | -2.42% |
| 2023-08-25 | 44.65 | 45.04 | 41.87 | 42.16 | 42.16 | qfq | 986,698 | 42,859,080 | -5.30% |
| 2023-08-24 | 44.02 | 44.96 | 42.80 | 44.52 | 44.52 | qfq | 967,257 | 42,488,506 | 1.04% |
| 2023-08-23 | 46.61 | 46.61 | 43.86 | 44.06 | 44.06 | qfq | 1,318,282 | 59,030,046 | -5.75% |
| 2023-08-22 | 45.83 | 46.75 | 45.20 | 46.75 | 46.75 | qfq | 1,492,167 | 68,585,779 | 1.65% |
| 2023-08-21 | 46.40 | 47.94 | 45.10 | 45.99 | 45.99 | qfq | 2,056,524 | 95,304,898 | -2.46% |
| 2023-08-18 | 44.28 | 48.27 | 44.16 | 47.15 | 47.15 | qfq | 3,874,684 | 181,308,624 | 5.36% |
| 2023-08-17 | 42.70 | 45.08 | 42.70 | 44.75 | 44.75 | qfq | 2,226,792 | 98,358,081 | 6.47% |
| 2023-08-16 | 42.70 | 43.06 | 41.43 | 42.03 | 42.03 | qfq | 830,330 | 35,100,749 | -1.57% |
| 2023-08-15 | 42.22 | 42.79 | 42.00 | 42.70 | 42.70 | qfq | 554,065 | 23,504,327 | 1.14% |
| 2023-08-14 | 42.16 | 42.32 | 41.03 | 42.22 | 42.22 | qfq | 408,982 | 17,058,740 | 0.14% |
| 2023-08-11 | 42.70 | 43.27 | 42.16 | 42.16 | 42.16 | qfq | 474,854 | 20,279,885 | -1.08% |
| 2023-08-10 | 42.70 | 42.98 | 42.34 | 42.62 | 42.62 | qfq | 351,836 | 14,989,324 | 0.05% |
| 2023-08-09 | 42.86 | 42.96 | 42.10 | 42.60 | 42.60 | qfq | 777,753 | 33,055,708 | -0.37% |
| 2023-08-08 | 43.22 | 43.22 | 42.51 | 42.76 | 42.76 | qfq | 494,074 | 21,140,789 | -0.81% |
| 2023-08-07 | 44.10 | 44.10 | 42.61 | 43.11 | 43.11 | qfq | 767,176 | 32,981,868 | -1.60% |
| 2023-08-04 | 43.75 | 43.99 | 43.58 | 43.81 | 43.81 | qfq | 458,939 | 20,088,604 | 0.23% |
| 2023-08-03 | 44.16 | 44.50 | 43.60 | 43.71 | 43.71 | qfq | 488,908 | 21,445,598 | -1.73% |
| 2023-08-02 | 43.63 | 44.71 | 43.27 | 44.48 | 44.48 | qfq | 795,401 | 35,103,694 | 1.95% |
| 2023-08-01 | 43.90 | 44.50 | 43.40 | 43.63 | 43.63 | qfq | 983,796 | 43,186,869 | 0.53% |
| 2023-07-31 | 43.29 | 44.15 | 43.21 | 43.40 | 43.40 | qfq | 703,953 | 30,738,677 | 0.44% |
| 2023-07-28 | 42.66 | 43.32 | 42.24 | 43.21 | 43.21 | qfq | 605,340 | 25,923,420 | 0.96% |
| 2023-07-27 | 43.18 | 43.59 | 42.61 | 42.80 | 42.80 | qfq | 727,199 | 31,276,816 | -0.93% |
| 2023-07-26 | 44.01 | 44.38 | 43.00 | 43.20 | 43.20 | qfq | 844,281 | 36,863,267 | -2.09% |
| 2023-07-25 | 44.09 | 44.29 | 43.23 | 44.12 | 44.12 | qfq | 749,968 | 32,795,779 | 1.19% |
| 2023-07-24 | 44.00 | 44.01 | 43.27 | 43.60 | 43.60 | qfq | 1,113,114 | 48,509,682 | -1.27% |
| 2023-07-21 | 45.96 | 46.00 | 43.92 | 44.16 | 44.16 | qfq | 1,245,526 | 55,456,367 | -3.29% |
| 2023-07-20 | 48.14 | 48.49 | 45.43 | 45.66 | 45.66 | qfq | 1,785,055 | 83,068,259 | -5.23% |
| 2023-07-19 | 49.94 | 49.99 | 48.10 | 48.18 | 48.18 | qfq | 715,896 | 34,927,800 | -3.12% |
| 2023-07-18 | 49.66 | 50.31 | 49.41 | 49.73 | 49.73 | qfq | 399,309 | 19,908,369 | 0.14% |
| 2023-07-17 | 49.60 | 50.00 | 49.20 | 49.66 | 49.66 | qfq | 444,411 | 22,004,775 | -0.68% |