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
景业智能688290.SH
最近收盘价51.382026-07-17
最近交易日2026-07-17
成交量（股）1,179,027
成交额（元）63,288,118
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | 2025-11-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.06453 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.106 | — | — | — | 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 | 54.93 | 55.99 | 51.30 | 51.38 | 51.38 | qfq | 1,179,027 | 63,288,118 | -6.34% |
| 2026-07-16 | 54.49 | 55.99 | 52.32 | 54.86 | 54.86 | qfq | 1,073,579 | 58,626,174 | 1.46% |
| 2026-07-15 | 55.25 | 56.19 | 53.78 | 54.07 | 54.07 | qfq | 934,730 | 51,426,195 | -3.26% |
| 2026-07-14 | 57.33 | 58.47 | 53.00 | 55.89 | 55.89 | qfq | 1,786,140 | 98,368,360 | -3.64% |
| 2026-07-13 | 62.60 | 63.06 | 58.00 | 58.00 | 58.00 | qfq | 1,353,458 | 81,390,253 | -7.94% |
| 2026-07-10 | 62.00 | 65.26 | 60.15 | 63.00 | 63.00 | qfq | 1,437,345 | 90,243,228 | 0.90% |
| 2026-07-09 | 60.12 | 62.50 | 58.33 | 62.44 | 62.44 | qfq | 1,119,711 | 67,717,285 | 3.86% |
| 2026-07-08 | 61.33 | 62.68 | 59.07 | 60.12 | 60.12 | qfq | 1,282,228 | 77,400,835 | -2.80% |
| 2026-07-07 | 67.05 | 67.50 | 61.63 | 61.85 | 61.85 | qfq | 1,793,090 | 113,399,751 | -7.99% |
| 2026-07-06 | 69.00 | 69.33 | 63.90 | 67.22 | 67.22 | qfq | 2,007,183 | 133,485,540 | -2.83% |
| 2026-07-03 | 65.50 | 69.98 | 63.71 | 69.18 | 69.18 | qfq | 2,479,023 | 167,287,846 | 5.52% |
| 2026-07-02 | 67.96 | 69.59 | 63.85 | 65.56 | 65.56 | qfq | 1,989,423 | 132,959,048 | -4.86% |
| 2026-07-01 | 66.00 | 68.91 | 65.20 | 68.91 | 68.91 | qfq | 1,986,510 | 133,961,835 | 3.84% |
| 2026-06-30 | 64.00 | 66.66 | 63.60 | 66.36 | 66.36 | qfq | 1,500,848 | 98,122,771 | 3.72% |
| 2026-06-29 | 60.56 | 65.60 | 60.51 | 63.98 | 63.98 | qfq | 1,481,019 | 93,478,116 | 3.53% |
| 2026-06-26 | 63.10 | 63.20 | 60.50 | 61.80 | 61.80 | qfq | 1,320,022 | 81,523,125 | -1.56% |
| 2026-06-25 | 64.24 | 65.80 | 61.35 | 62.78 | 62.78 | qfq | 1,269,651 | 80,130,568 | -2.27% |
| 2026-06-24 | 65.11 | 65.50 | 62.30 | 64.24 | 64.24 | qfq | 1,198,076 | 76,345,268 | -2.12% |
| 2026-06-23 | 68.11 | 68.29 | 65.22 | 65.63 | 65.63 | qfq | 1,235,410 | 82,177,126 | -3.49% |
| 2026-06-22 | 70.00 | 70.90 | 65.70 | 68.00 | 68.00 | qfq | 2,571,858 | 173,636,047 | -3.27% |
| 2026-06-18 | 66.08 | 75.96 | 65.00 | 70.30 | 70.30 | qfq | 4,300,689 | 307,935,896 | 6.39% |
| 2026-06-17 | 63.36 | 66.20 | 63.01 | 66.08 | 66.08 | qfq | 1,486,297 | 97,312,112 | 3.01% |
| 2026-06-16 | 61.93 | 65.10 | 61.73 | 64.15 | 64.15 | qfq | 1,634,466 | 104,096,324 | 3.15% |
| 2026-06-15 | 62.30 | 63.16 | 60.30 | 62.19 | 62.19 | qfq | 1,829,994 | 113,091,752 | 0.10% |
| 2026-06-12 | 61.73 | 64.05 | 61.30 | 62.13 | 62.13 | qfq | 2,007,257 | 125,124,484 | 0.81% |
| 2026-06-11 | 63.00 | 63.79 | 60.70 | 61.63 | 61.63 | qfq | 1,916,619 | 118,140,594 | -3.14% |
| 2026-06-10 | 68.23 | 68.73 | 62.39 | 63.63 | 63.63 | qfq | 2,921,104 | 190,225,920 | -7.42% |
| 2026-06-09 | 61.55 | 74.14 | 61.37 | 68.73 | 68.73 | qfq | 4,978,775 | 346,596,541 | 11.25% |
| 2026-06-08 | 58.61 | 62.60 | 58.00 | 61.78 | 61.78 | qfq | 2,467,582 | 150,430,999 | 3.31% |
| 2026-06-05 | 58.34 | 61.65 | 56.36 | 59.80 | 59.80 | qfq | 1,681,230 | 100,046,923 | 2.49% |
| 2026-06-04 | 58.11 | 60.00 | 58.00 | 58.35 | 58.35 | qfq | 1,065,271 | 62,707,754 | -2.60% |
| 2026-06-03 | 59.07 | 61.50 | 58.95 | 59.91 | 59.91 | qfq | 979,538 | 59,086,401 | -0.65% |
| 2026-06-02 | 61.68 | 62.16 | 59.75 | 60.30 | 60.30 | qfq | 1,235,827 | 74,885,647 | -2.77% |
| 2026-06-01 | 62.25 | 63.05 | 60.80 | 62.02 | 62.02 | qfq | 1,692,797 | 105,080,343 | -0.55% |
| 2026-05-29 | 68.04 | 68.52 | 61.72 | 62.36 | 62.36 | qfq | 2,242,006 | 144,025,865 | -8.80% |
| 2026-05-28 | 63.07 | 68.73 | 63.07 | 68.38 | 68.38 | qfq | 2,432,971 | 163,306,083 | 5.20% |
| 2026-05-27 | 68.84 | 69.00 | 64.00 | 65.00 | 65.00 | qfq | 1,762,363 | 116,384,556 | -3.69% |
| 2026-05-26 | 68.70 | 71.80 | 66.76 | 67.49 | 67.49 | qfq | 2,127,834 | 146,218,504 | -3.76% |
| 2026-05-25 | 70.22 | 71.28 | 68.86 | 70.13 | 70.13 | qfq | 1,790,542 | 125,056,341 | 0.14% |
| 2026-05-22 | 70.39 | 72.23 | 68.80 | 70.03 | 70.03 | qfq | 2,796,100 | 195,620,758 | -1.30% |
| 2026-05-21 | 77.23 | 77.26 | 70.95 | 70.95 | 70.95 | qfq | 4,970,834 | 363,525,488 | -6.77% |
| 2026-05-20 | 75.75 | 79.12 | 75.05 | 76.10 | 76.10 | qfq | 3,707,503 | 286,472,706 | -0.51% |
| 2026-05-19 | 71.91 | 77.16 | 71.82 | 76.49 | 76.49 | qfq | 3,518,242 | 261,583,586 | 6.37% |
| 2026-05-18 | 69.59 | 73.45 | 67.11 | 71.91 | 71.91 | qfq | 2,671,288 | 190,539,054 | 2.30% |
| 2026-05-15 | 67.90 | 71.49 | 67.11 | 70.29 | 70.29 | qfq | 2,549,817 | 178,218,877 | 3.35% |
| 2026-05-14 | 66.50 | 69.80 | 65.99 | 68.01 | 68.01 | qfq | 2,440,381 | 167,167,149 | 1.99% |
| 2026-05-13 | 66.49 | 67.50 | 60.56 | 66.68 | 66.68 | qfq | 1,648,363 | 109,744,160 | 0.15% |
| 2026-05-12 | 66.55 | 68.00 | 65.20 | 66.58 | 66.58 | qfq | 2,245,816 | 149,136,483 | 0.05% |
| 2026-05-11 | 64.00 | 67.54 | 62.07 | 66.55 | 66.55 | qfq | 2,884,770 | 189,539,798 | 3.58% |
| 2026-05-08 | 61.51 | 64.88 | 60.73 | 64.25 | 64.25 | qfq | 2,278,221 | 144,958,761 | 4.18% |
| 2026-05-07 | 60.80 | 62.40 | 60.60 | 61.67 | 61.67 | qfq | 1,509,807 | 93,036,734 | 1.78% |
| 2026-05-06 | 60.01 | 61.08 | 59.52 | 60.59 | 60.59 | qfq | 1,669,900 | 100,968,201 | 0.97% |
| 2026-04-30 | 58.31 | 60.39 | 58.31 | 60.01 | 60.01 | qfq | 1,805,051 | 108,016,246 | 2.41% |
| 2026-04-29 | 56.00 | 58.87 | 56.00 | 58.60 | 58.60 | qfq | 2,300,517 | 134,115,445 | 3.19% |
| 2026-04-28 | 56.40 | 57.70 | 55.50 | 56.79 | 56.79 | qfq | 2,050,262 | 116,823,706 | 1.32% |
| 2026-04-27 | 54.34 | 56.52 | 54.05 | 56.05 | 56.05 | qfq | 1,524,273 | 84,453,888 | 2.88% |
| 2026-04-24 | 54.47 | 55.95 | 54.22 | 54.48 | 54.48 | qfq | 1,074,181 | 59,026,029 | 0.00% |
| 2026-04-23 | 55.10 | 55.10 | 53.30 | 54.48 | 54.48 | qfq | 1,492,302 | 81,088,580 | -0.49% |
| 2026-04-22 | 54.46 | 54.88 | 53.82 | 54.75 | 54.75 | qfq | 1,199,510 | 65,264,577 | 0.29% |
| 2026-04-21 | 55.99 | 55.99 | 53.60 | 54.59 | 54.59 | qfq | 1,091,026 | 59,192,553 | -0.89% |
| 2026-04-20 | 54.40 | 55.90 | 54.00 | 55.08 | 55.08 | qfq | 1,447,934 | 79,744,471 | 1.06% |
| 2026-04-17 | 54.03 | 55.60 | 53.35 | 54.50 | 54.50 | qfq | 1,287,540 | 70,494,409 | 1.21% |
| 2026-04-16 | 52.19 | 54.30 | 52.01 | 53.85 | 53.85 | qfq | 1,039,895 | 55,714,836 | 3.12% |
| 2026-04-15 | 51.81 | 53.47 | 51.81 | 52.22 | 52.22 | qfq | 1,228,433 | 64,737,030 | 0.81% |
| 2026-04-14 | 51.11 | 52.28 | 50.90 | 51.80 | 51.80 | qfq | 1,068,519 | 55,182,401 | 1.39% |
| 2026-04-13 | 49.44 | 51.55 | 49.33 | 51.09 | 51.09 | qfq | 1,118,213 | 56,731,315 | 3.11% |
| 2026-04-10 | 48.98 | 50.20 | 48.60 | 49.55 | 49.55 | qfq | 870,028 | 43,088,290 | 1.16% |
| 2026-04-09 | 49.44 | 50.30 | 48.65 | 48.98 | 48.98 | qfq | 1,213,837 | 59,932,236 | 0.04% |
| 2026-04-08 | 47.26 | 49.00 | 47.26 | 48.96 | 48.96 | qfq | 1,439,615 | 69,599,102 | 6.57% |
| 2026-04-07 | 45.72 | 46.40 | 45.00 | 45.94 | 45.94 | qfq | 570,632 | 26,178,036 | 0.13% |
| 2026-04-03 | 47.42 | 47.42 | 45.00 | 45.88 | 45.88 | qfq | 458,196 | 21,131,846 | -2.28% |
| 2026-04-02 | 47.62 | 47.66 | 46.26 | 46.95 | 46.95 | qfq | 634,805 | 29,794,463 | -0.89% |
| 2026-04-01 | 47.50 | 48.53 | 46.41 | 47.37 | 47.37 | qfq | 1,074,887 | 51,111,446 | 2.22% |
| 2026-03-31 | 47.46 | 48.60 | 46.34 | 46.34 | 46.34 | qfq | 618,026 | 29,075,352 | -3.32% |
| 2026-03-30 | 47.33 | 48.77 | 47.05 | 47.93 | 47.93 | qfq | 611,410 | 29,337,527 | 1.40% |
| 2026-03-27 | 47.53 | 47.68 | 46.31 | 47.27 | 47.27 | qfq | 976,266 | 45,967,445 | -0.86% |
| 2026-03-26 | 48.51 | 49.45 | 47.63 | 47.68 | 47.68 | qfq | 911,841 | 44,180,619 | -2.69% |
| 2026-03-25 | 46.26 | 49.20 | 46.17 | 49.00 | 49.00 | qfq | 1,562,800 | 75,562,180 | 6.06% |
| 2026-03-24 | 45.10 | 46.43 | 44.46 | 46.20 | 46.20 | qfq | 878,857 | 39,852,148 | 3.82% |
| 2026-03-23 | 48.10 | 48.10 | 44.16 | 44.50 | 44.50 | qfq | 1,595,114 | 73,311,824 | -7.52% |
| 2026-03-20 | 51.62 | 52.40 | 48.12 | 48.12 | 48.12 | qfq | 1,501,596 | 74,864,828 | -7.28% |
| 2026-03-19 | 53.38 | 53.38 | 51.65 | 51.90 | 51.90 | qfq | 811,919 | 42,382,175 | -2.55% |
| 2026-03-18 | 51.93 | 54.95 | 51.51 | 53.26 | 53.26 | qfq | 1,774,130 | 95,286,497 | 2.58% |
| 2026-03-17 | 51.44 | 53.55 | 51.27 | 51.92 | 51.92 | qfq | 1,122,221 | 59,090,759 | 0.52% |
| 2026-03-16 | 51.00 | 53.32 | 50.81 | 51.65 | 51.65 | qfq | 1,165,189 | 60,550,160 | 2.30% |
| 2026-03-13 | 51.00 | 51.30 | 50.30 | 50.49 | 50.49 | qfq | 650,316 | 33,017,892 | -0.14% |
| 2026-03-12 | 51.40 | 51.87 | 50.25 | 50.56 | 50.56 | qfq | 688,625 | 34,933,822 | -2.05% |
| 2026-03-11 | 52.50 | 52.64 | 51.45 | 51.62 | 51.62 | qfq | 656,381 | 34,035,861 | -1.45% |
| 2026-03-10 | 52.00 | 53.25 | 52.00 | 52.38 | 52.38 | qfq | 918,557 | 48,225,266 | 1.32% |
| 2026-03-09 | 51.74 | 53.23 | 50.80 | 51.70 | 51.70 | qfq | 915,261 | 47,282,864 | -2.84% |
| 2026-03-06 | 52.11 | 53.54 | 51.77 | 53.21 | 53.21 | qfq | 720,905 | 38,190,187 | 1.68% |
| 2026-03-05 | 51.19 | 53.00 | 51.19 | 52.33 | 52.33 | qfq | 783,685 | 40,794,995 | 2.75% |
| 2026-03-04 | 50.00 | 51.88 | 50.00 | 50.93 | 50.93 | qfq | 904,318 | 46,172,139 | -1.13% |
| 2026-03-03 | 54.92 | 55.53 | 51.50 | 51.51 | 51.51 | qfq | 1,375,349 | 72,827,830 | -6.02% |
| 2026-03-02 | 55.80 | 56.46 | 54.59 | 54.81 | 54.81 | qfq | 1,302,129 | 71,934,472 | -3.11% |
| 2026-02-27 | 56.44 | 56.77 | 55.76 | 56.57 | 56.57 | qfq | 829,907 | 46,605,017 | -0.44% |
| 2026-02-26 | 57.12 | 57.43 | 55.95 | 56.82 | 56.82 | qfq | 1,422,371 | 80,383,117 | -1.30% |
| 2026-02-25 | 58.25 | 58.55 | 57.01 | 57.57 | 57.57 | qfq | 1,334,706 | 76,963,933 | -0.78% |
| 2026-02-24 | 54.35 | 58.20 | 54.35 | 58.02 | 58.02 | qfq | 3,364,620 | 191,141,063 | 8.19% |
| 2026-02-13 | 53.15 | 54.33 | 53.15 | 53.63 | 53.63 | qfq | 648,456 | 34,989,826 | 0.71% |
| 2026-02-12 | 53.81 | 54.39 | 53.15 | 53.25 | 53.25 | qfq | 748,696 | 40,298,684 | -1.33% |
| 2026-02-11 | 54.34 | 54.53 | 53.80 | 53.97 | 53.97 | qfq | 580,801 | 31,417,167 | -1.37% |
| 2026-02-10 | 53.81 | 55.08 | 53.31 | 54.72 | 54.72 | qfq | 868,488 | 47,290,440 | 1.69% |
| 2026-02-09 | 53.40 | 53.88 | 52.83 | 53.81 | 53.81 | qfq | 639,709 | 34,258,868 | 1.95% |
| 2026-02-06 | 52.47 | 53.38 | 51.95 | 52.78 | 52.78 | qfq | 541,023 | 28,595,239 | 0.61% |
| 2026-02-05 | 54.01 | 54.05 | 52.13 | 52.46 | 52.46 | qfq | 1,275,169 | 67,347,946 | -2.96% |
| 2026-02-04 | 54.47 | 54.82 | 53.70 | 54.06 | 54.06 | qfq | 548,794 | 29,686,756 | -1.08% |
| 2026-02-03 | 53.82 | 54.82 | 53.50 | 54.65 | 54.65 | qfq | 707,900 | 38,454,552 | 1.77% |
| 2026-02-02 | 54.98 | 55.50 | 53.00 | 53.70 | 53.70 | qfq | 1,168,002 | 63,553,639 | -3.38% |
| 2026-01-30 | 54.44 | 55.68 | 53.55 | 55.58 | 55.58 | qfq | 1,198,903 | 65,405,291 | 2.09% |
| 2026-01-29 | 55.00 | 55.79 | 54.29 | 54.44 | 54.44 | qfq | 1,327,177 | 72,857,181 | -0.93% |
| 2026-01-28 | 57.00 | 57.02 | 54.94 | 54.95 | 54.95 | qfq | 1,641,266 | 91,419,276 | -4.43% |
| 2026-01-27 | 57.21 | 57.96 | 55.23 | 57.50 | 57.50 | qfq | 1,440,013 | 81,615,729 | 0.52% |
| 2026-01-26 | 61.00 | 61.38 | 56.51 | 57.20 | 57.20 | qfq | 3,183,694 | 184,694,079 | -5.39% |
| 2026-01-23 | 59.98 | 61.00 | 59.50 | 60.46 | 60.46 | qfq | 1,203,926 | 72,375,754 | 1.29% |
| 2026-01-22 | 61.49 | 61.94 | 59.32 | 59.69 | 59.69 | qfq | 1,561,380 | 94,160,517 | -1.99% |
| 2026-01-21 | 59.58 | 61.66 | 58.71 | 60.90 | 60.90 | qfq | 1,939,846 | 116,913,661 | 2.34% |
| 2026-01-20 | 61.28 | 62.00 | 58.90 | 59.51 | 59.51 | qfq | 2,200,032 | 132,140,557 | -3.20% |
| 2026-01-19 | 61.55 | 62.67 | 61.13 | 61.48 | 61.48 | qfq | 1,605,978 | 99,015,549 | -0.84% |
| 2026-01-16 | 61.50 | 62.99 | 60.79 | 62.00 | 62.00 | qfq | 1,636,883 | 101,266,305 | 1.56% |
| 2026-01-15 | 62.20 | 62.20 | 60.22 | 61.05 | 61.05 | qfq | 1,755,634 | 106,939,104 | -2.09% |
| 2026-01-14 | 61.98 | 63.66 | 60.93 | 62.35 | 62.35 | qfq | 2,594,770 | 161,653,170 | 0.08% |
| 2026-01-13 | 64.37 | 65.30 | 62.11 | 62.30 | 62.30 | qfq | 2,734,203 | 171,785,138 | -3.86% |
| 2026-01-12 | 64.30 | 65.40 | 63.00 | 64.80 | 64.80 | qfq | 2,986,139 | 191,930,547 | 2.22% |
| 2026-01-09 | 63.70 | 64.10 | 62.72 | 63.39 | 63.39 | qfq | 2,311,030 | 146,277,954 | -0.28% |
| 2026-01-08 | 63.00 | 66.00 | 63.00 | 63.57 | 63.57 | qfq | 2,927,844 | 188,277,546 | 1.48% |
| 2026-01-07 | 60.00 | 62.78 | 59.88 | 62.64 | 62.64 | qfq | 2,509,426 | 154,686,335 | 3.88% |
| 2026-01-06 | 60.00 | 61.06 | 59.88 | 60.30 | 60.30 | qfq | 1,685,295 | 101,826,012 | 0.50% |
| 2026-01-05 | 59.44 | 60.40 | 59.00 | 60.00 | 60.00 | qfq | 1,699,514 | 101,498,947 | 0.94% |
| 2025-12-31 | 60.80 | 60.80 | 59.09 | 59.44 | 59.44 | qfq | 1,827,013 | 108,989,457 | -2.20% |
| 2025-12-30 | 61.62 | 63.50 | 60.70 | 60.78 | 60.78 | qfq | 2,968,247 | 183,238,401 | -0.03% |
| 2025-12-29 | 61.49 | 62.10 | 60.03 | 60.80 | 60.80 | qfq | 1,701,104 | 103,687,639 | -0.91% |
| 2025-12-26 | 58.80 | 62.68 | 56.75 | 61.36 | 61.36 | qfq | 4,210,399 | 250,949,919 | 3.68% |
| 2025-12-25 | 57.97 | 59.36 | 57.50 | 59.18 | 59.18 | qfq | 1,603,672 | 93,758,770 | 2.09% |
| 2025-12-24 | 57.00 | 58.31 | 56.60 | 57.97 | 57.97 | qfq | 1,454,922 | 84,116,611 | 2.55% |
| 2025-12-23 | 60.50 | 60.53 | 56.31 | 56.53 | 56.53 | qfq | 3,823,283 | 220,163,374 | -7.80% |
| 2025-12-22 | 61.50 | 61.88 | 60.89 | 61.31 | 61.31 | qfq | 1,171,967 | 71,820,796 | 0.07% |
| 2025-12-19 | 62.90 | 63.10 | 60.88 | 61.27 | 61.27 | qfq | 991,034 | 61,083,649 | -0.49% |
| 2025-12-18 | 62.37 | 63.02 | 61.15 | 61.57 | 61.57 | qfq | 1,060,986 | 65,592,342 | 0.00% |
| 2025-12-17 | 59.66 | 61.88 | 59.41 | 61.57 | 61.57 | qfq | 1,127,577 | 68,454,576 | 2.24% |
| 2025-12-16 | 64.00 | 64.59 | 60.20 | 60.22 | 60.22 | qfq | 2,169,229 | 133,059,248 | -6.78% |
| 2025-12-15 | 66.00 | 68.71 | 64.20 | 64.60 | 64.60 | qfq | 2,927,937 | 191,331,024 | -2.96% |
| 2025-12-12 | 62.24 | 67.40 | 62.24 | 66.57 | 66.57 | qfq | 3,741,746 | 244,518,535 | 5.90% |
| 2025-12-11 | 64.20 | 64.66 | 61.91 | 62.86 | 62.86 | qfq | 2,246,751 | 141,104,813 | -2.83% |
| 2025-12-10 | 61.26 | 65.51 | 60.61 | 64.69 | 64.69 | qfq | 4,493,818 | 285,867,962 | 7.76% |
| 2025-12-09 | 60.50 | 61.20 | 59.33 | 60.03 | 60.03 | qfq | 1,251,544 | 75,683,565 | -1.90% |
| 2025-12-08 | 57.80 | 62.75 | 57.46 | 61.19 | 61.19 | qfq | 3,816,856 | 231,014,856 | 7.29% |
| 2025-12-05 | 54.05 | 57.20 | 53.69 | 57.03 | 57.03 | qfq | 1,047,685 | 58,083,771 | 4.64% |
| 2025-12-04 | 54.40 | 55.33 | 53.89 | 54.50 | 54.50 | qfq | 733,418 | 39,962,467 | 1.11% |
| 2025-12-03 | 54.97 | 54.97 | 53.67 | 53.90 | 53.90 | qfq | 424,716 | 22,936,269 | -1.59% |
| 2025-12-02 | 56.07 | 56.48 | 54.50 | 54.77 | 54.77 | qfq | 682,470 | 37,540,827 | -2.72% |
| 2025-12-01 | 55.74 | 56.66 | 55.74 | 56.30 | 56.30 | qfq | 479,880 | 26,889,364 | 0.00% |
| 2025-11-28 | 56.38 | 56.46 | 55.38 | 56.30 | 56.30 | qfq | 471,128 | 26,356,276 | 0.72% |
| 2025-11-27 | 55.51 | 56.65 | 55.51 | 55.90 | 55.90 | qfq | 687,805 | 38,652,302 | -0.20% |
| 2025-11-26 | 57.00 | 57.00 | 55.55 | 56.01 | 56.01 | qfq | 828,474 | 46,409,176 | -1.74% |
| 2025-11-25 | 57.27 | 58.50 | 56.25 | 57.00 | 57.00 | qfq | 1,137,987 | 65,054,719 | 0.02% |
| 2025-11-24 | 55.86 | 56.99 | 55.28 | 56.99 | 56.99 | qfq | 888,293 | 49,675,874 | 2.13% |
| 2025-11-21 | 55.23 | 56.32 | 53.85 | 55.80 | 55.80 | qfq | 910,612 | 50,317,204 | 0.04% |
| 2025-11-20 | 57.08 | 57.26 | 55.30 | 55.78 | 55.78 | qfq | 609,217 | 34,001,851 | -1.29% |
| 2025-11-19 | 57.05 | 57.88 | 56.21 | 56.51 | 56.51 | qfq | 639,789 | 36,497,106 | -0.95% |
| 2025-11-18 | 56.00 | 58.38 | 55.78 | 57.05 | 57.05 | qfq | 1,037,860 | 59,609,205 | 1.26% |
| 2025-11-17 | 57.09 | 57.40 | 55.10 | 56.34 | 56.34 | qfq | 1,515,369 | 85,083,860 | -1.33% |
| 2025-11-14 | 57.37 | 58.51 | 57.10 | 57.10 | 57.10 | qfq | 998,816 | 57,641,769 | -0.97% |
| 2025-11-13 | 58.00 | 59.43 | 56.01 | 57.66 | 57.66 | qfq | 1,464,495 | 85,123,726 | 2.95% |
| 2025-11-12 | 56.79 | 57.29 | 56.00 | 56.01 | 56.01 | qfq | 731,791 | 41,333,592 | -1.32% |
| 2025-11-11 | 58.68 | 59.60 | 56.60 | 56.76 | 56.76 | qfq | 1,244,211 | 71,526,105 | -2.97% |
| 2025-11-10 | 60.69 | 61.40 | 58.40 | 58.50 | 58.50 | qfq | 1,099,222 | 65,017,257 | -3.69% |
| 2025-11-07 | 60.00 | 61.99 | 58.50 | 60.74 | 60.69 | qfq | 1,667,564 | 100,396,129 | 0.93% |
| 2025-11-06 | 61.80 | 62.78 | 59.99 | 60.18 | 60.13 | qfq | 1,301,822 | 79,730,599 | -0.69% |
| 2025-11-05 | 58.60 | 61.82 | 58.20 | 60.60 | 60.55 | qfq | 1,415,061 | 84,294,396 | 3.06% |
| 2025-11-04 | 63.64 | 63.64 | 58.54 | 58.80 | 58.75 | qfq | 2,731,901 | 164,511,414 | -7.53% |
| 2025-11-03 | 62.19 | 65.90 | 62.19 | 63.59 | 63.54 | qfq | 2,610,010 | 168,022,843 | 3.35% |
| 2025-10-31 | 60.83 | 62.91 | 60.83 | 61.53 | 61.48 | qfq | 1,494,277 | 92,522,839 | 0.64% |
| 2025-10-30 | 63.40 | 64.89 | 60.35 | 61.14 | 61.09 | qfq | 3,196,090 | 198,739,936 | -5.95% |
| 2025-10-29 | 64.84 | 65.76 | 64.36 | 65.01 | 64.96 | qfq | 1,033,111 | 66,994,130 | 0.32% |
| 2025-10-28 | 66.61 | 66.61 | 64.33 | 64.80 | 64.75 | qfq | 1,355,857 | 88,221,974 | -1.97% |
| 2025-10-27 | 66.66 | 67.45 | 64.70 | 66.10 | 66.05 | qfq | 1,490,853 | 98,399,823 | 0.49% |
| 2025-10-24 | 63.60 | 66.50 | 62.85 | 65.78 | 65.73 | qfq | 1,541,636 | 101,140,747 | 4.07% |
| 2025-10-23 | 64.55 | 65.18 | 61.50 | 63.21 | 63.16 | qfq | 1,198,625 | 75,076,565 | -2.20% |
| 2025-10-22 | 64.66 | 65.65 | 63.09 | 64.63 | 64.58 | qfq | 1,125,872 | 72,635,594 | -0.14% |
| 2025-10-21 | 64.95 | 65.26 | 63.80 | 64.72 | 64.67 | qfq | 1,219,517 | 78,799,023 | 0.50% |
| 2025-10-20 | 66.22 | 66.62 | 63.71 | 64.40 | 64.35 | qfq | 1,499,634 | 96,946,665 | -2.25% |
| 2025-10-17 | 65.96 | 67.15 | 64.00 | 65.88 | 65.83 | qfq | 2,475,215 | 162,670,361 | 1.04% |
| 2025-10-16 | 62.59 | 68.00 | 61.69 | 65.20 | 65.15 | qfq | 3,175,575 | 207,669,913 | 4.59% |
| 2025-10-15 | 60.45 | 62.37 | 59.00 | 62.34 | 62.29 | qfq | 1,411,300 | 86,100,185 | 3.66% |
| 2025-10-14 | 63.10 | 64.91 | 59.81 | 60.14 | 60.09 | qfq | 2,228,987 | 137,902,476 | -4.51% |
| 2025-10-13 | 60.21 | 63.85 | 60.21 | 62.98 | 62.93 | qfq | 2,105,641 | 131,828,773 | -3.55% |
| 2025-10-10 | 67.77 | 68.32 | 65.09 | 65.30 | 65.25 | qfq | 1,942,285 | 128,574,682 | -2.83% |
| 2025-10-09 | 67.88 | 69.28 | 66.67 | 67.20 | 67.14 | qfq | 2,529,313 | 171,600,534 | -0.77% |
| 2025-09-30 | 71.50 | 71.62 | 67.00 | 67.72 | 67.66 | qfq | 3,154,784 | 216,094,381 | -4.50% |
| 2025-09-29 | 70.84 | 71.67 | 69.00 | 70.91 | 70.85 | qfq | 1,776,718 | 125,630,662 | 0.28% |
| 2025-09-26 | 72.60 | 73.73 | 70.01 | 70.71 | 70.65 | qfq | 2,227,365 | 159,585,707 | -3.00% |
| 2025-09-25 | 75.25 | 75.25 | 72.70 | 72.90 | 72.84 | qfq | 3,290,728 | 242,685,929 | -2.12% |
| 2025-09-24 | 66.28 | 74.98 | 64.69 | 74.48 | 74.42 | qfq | 4,935,162 | 351,317,565 | 12.85% |
| 2025-09-23 | 67.46 | 67.88 | 64.01 | 66.00 | 65.95 | qfq | 2,479,759 | 162,106,540 | -1.87% |
| 2025-09-22 | 66.33 | 68.58 | 66.02 | 67.26 | 67.20 | qfq | 2,354,796 | 158,604,344 | 1.57% |
| 2025-09-19 | 66.50 | 67.41 | 64.70 | 66.22 | 66.17 | qfq | 2,735,475 | 180,967,001 | -0.81% |
| 2025-09-18 | 67.11 | 69.99 | 65.00 | 66.76 | 66.71 | qfq | 5,036,681 | 341,233,490 | -0.52% |
| 2025-09-17 | 64.20 | 67.66 | 63.70 | 67.11 | 67.05 | qfq | 3,641,404 | 240,215,601 | 4.31% |
| 2025-09-16 | 63.00 | 64.94 | 61.82 | 64.34 | 64.29 | qfq | 3,341,981 | 212,956,736 | 1.85% |
| 2025-09-15 | 61.20 | 64.99 | 61.01 | 63.17 | 63.12 | qfq | 3,475,840 | 220,807,244 | 3.19% |
| 2025-09-12 | 62.00 | 62.67 | 61.00 | 61.22 | 61.17 | qfq | 2,623,956 | 162,021,021 | -0.94% |
| 2025-09-11 | 62.69 | 63.20 | 61.29 | 61.80 | 61.75 | qfq | 3,540,578 | 219,645,503 | 0.08% |
| 2025-09-10 | 60.00 | 64.18 | 60.00 | 61.75 | 61.70 | qfq | 5,260,541 | 327,132,519 | 3.69% |
| 2025-09-09 | 58.90 | 60.80 | 58.31 | 59.55 | 59.50 | qfq | 3,671,927 | 218,709,435 | 0.74% |
| 2025-09-08 | 54.66 | 59.78 | 54.20 | 59.11 | 59.06 | qfq | 5,316,761 | 307,201,339 | 9.06% |
| 2025-09-05 | 51.96 | 54.80 | 51.82 | 54.20 | 54.16 | qfq | 2,223,711 | 119,583,118 | 3.71% |
| 2025-09-04 | 55.45 | 56.46 | 51.21 | 52.26 | 52.22 | qfq | 3,976,060 | 212,806,595 | -6.51% |
| 2025-09-03 | 58.80 | 58.80 | 55.59 | 55.90 | 55.85 | qfq | 2,827,610 | 161,858,994 | -3.92% |
| 2025-09-02 | 59.06 | 59.79 | 56.79 | 58.18 | 58.13 | qfq | 4,323,409 | 252,093,685 | -1.46% |
| 2025-09-01 | 56.50 | 59.31 | 56.02 | 59.04 | 58.99 | qfq | 4,364,997 | 255,204,023 | 5.50% |
| 2025-08-29 | 56.08 | 57.18 | 55.10 | 55.96 | 55.91 | qfq | 2,366,246 | 132,670,373 | -0.94% |
| 2025-08-28 | 55.39 | 56.64 | 54.60 | 56.49 | 56.44 | qfq | 2,905,019 | 161,840,539 | 1.07% |
| 2025-08-27 | 57.25 | 59.18 | 55.89 | 55.89 | 55.84 | qfq | 3,232,302 | 186,476,242 | -2.29% |
| 2025-08-26 | 59.70 | 59.72 | 57.00 | 57.20 | 57.15 | qfq | 3,207,554 | 186,912,267 | -4.63% |
| 2025-08-25 | 59.87 | 61.98 | 59.08 | 59.98 | 59.93 | qfq | 3,517,882 | 213,008,059 | 1.18% |
| 2025-08-22 | 59.41 | 59.97 | 58.52 | 59.28 | 59.23 | qfq | 2,596,055 | 153,634,848 | -0.59% |
| 2025-08-21 | 59.65 | 61.45 | 58.99 | 59.63 | 59.58 | qfq | 3,562,653 | 213,794,048 | -0.05% |
| 2025-08-20 | 58.85 | 59.94 | 58.20 | 59.66 | 59.61 | qfq | 2,602,748 | 153,548,204 | -0.20% |
| 2025-08-19 | 57.94 | 60.44 | 56.00 | 59.78 | 59.73 | qfq | 6,260,550 | 367,579,461 | 3.18% |
| 2025-08-18 | 57.60 | 58.20 | 56.56 | 57.94 | 57.89 | qfq | 4,155,110 | 239,782,303 | -0.03% |
| 2025-08-15 | 56.24 | 58.29 | 56.17 | 57.96 | 57.91 | qfq | 3,238,094 | 185,937,651 | 3.50% |
| 2025-08-14 | 57.82 | 58.37 | 55.52 | 56.00 | 55.95 | qfq | 3,361,416 | 190,138,206 | -3.15% |
| 2025-08-13 | 58.88 | 58.88 | 57.13 | 57.82 | 57.77 | qfq | 3,228,011 | 186,331,996 | -0.34% |
| 2025-08-12 | 60.00 | 60.09 | 57.58 | 58.02 | 57.97 | qfq | 4,706,582 | 274,430,219 | -3.46% |
| 2025-08-11 | 56.03 | 62.59 | 55.31 | 60.10 | 60.05 | qfq | 8,640,177 | 514,856,720 | 10.03% |
| 2025-08-08 | 56.33 | 56.33 | 54.18 | 54.62 | 54.58 | qfq | 3,941,369 | 215,560,451 | -3.33% |
| 2025-08-07 | 55.19 | 58.28 | 54.60 | 56.50 | 56.45 | qfq | 6,638,520 | 376,391,991 | 4.94% |
| 2025-08-06 | 52.43 | 54.38 | 51.52 | 53.84 | 53.80 | qfq | 3,416,055 | 181,817,739 | 3.72% |
| 2025-08-05 | 52.52 | 53.12 | 51.44 | 51.91 | 51.87 | qfq | 2,729,987 | 142,601,990 | 0.60% |
| 2025-08-04 | 49.68 | 51.80 | 48.58 | 51.60 | 51.56 | qfq | 2,484,983 | 125,851,722 | 5.09% |
| 2025-08-01 | 50.42 | 50.67 | 48.75 | 49.10 | 49.06 | qfq | 2,160,895 | 106,810,266 | -2.39% |
| 2025-07-31 | 50.39 | 51.19 | 49.97 | 50.30 | 50.26 | qfq | 1,954,573 | 98,930,126 | -0.20% |
| 2025-07-30 | 50.30 | 51.68 | 50.11 | 50.40 | 50.36 | qfq | 2,189,420 | 111,156,380 | -0.45% |
| 2025-07-29 | 49.59 | 50.64 | 49.52 | 50.63 | 50.59 | qfq | 1,508,021 | 75,663,236 | 2.12% |
| 2025-07-28 | 50.47 | 50.83 | 49.50 | 49.58 | 49.54 | qfq | 1,721,466 | 86,252,772 | -1.24% |
| 2025-07-25 | 51.07 | 51.51 | 50.06 | 50.20 | 50.16 | qfq | 1,507,008 | 76,281,462 | -1.08% |
| 2025-07-24 | 50.66 | 51.56 | 50.54 | 50.75 | 50.71 | qfq | 1,350,684 | 68,702,582 | -0.45% |
| 2025-07-23 | 52.77 | 52.94 | 50.66 | 50.98 | 50.94 | qfq | 2,000,639 | 102,919,630 | -2.22% |
| 2025-07-22 | 52.11 | 52.70 | 51.69 | 52.14 | 52.10 | qfq | 1,758,527 | 91,892,589 | -0.59% |
| 2025-07-21 | 50.60 | 52.84 | 50.45 | 52.45 | 52.41 | qfq | 3,302,999 | 171,933,955 | 3.88% |
| 2025-07-18 | 51.30 | 51.30 | 50.06 | 50.49 | 50.45 | qfq | 1,868,068 | 94,413,217 | -1.60% |
| 2025-07-17 | 49.79 | 51.95 | 49.60 | 51.31 | 51.27 | qfq | 2,307,771 | 117,893,928 | 3.07% |
| 2025-07-16 | 48.57 | 50.34 | 48.20 | 49.78 | 49.74 | qfq | 1,834,429 | 91,107,197 | 2.49% |
| 2025-07-15 | 49.37 | 49.43 | 48.11 | 48.57 | 48.53 | qfq | 1,173,406 | 56,991,841 | -1.02% |
| 2025-07-14 | 49.64 | 49.64 | 48.14 | 49.07 | 49.03 | qfq | 1,415,481 | 69,313,004 | 1.38% |
| 2025-07-11 | 47.90 | 49.15 | 47.60 | 48.40 | 48.36 | qfq | 1,281,017 | 61,915,753 | 1.45% |
| 2025-07-10 | 48.94 | 48.94 | 47.20 | 47.71 | 47.67 | qfq | 1,579,122 | 75,458,570 | -2.55% |
| 2025-07-09 | 48.90 | 50.38 | 48.84 | 48.96 | 48.92 | qfq | 1,453,349 | 72,123,095 | 0.84% |
| 2025-07-08 | 48.57 | 49.14 | 48.33 | 48.55 | 48.45 | qfq | 1,174,839 | 57,167,310 | -0.39% |
| 2025-07-07 | 49.81 | 50.28 | 48.30 | 48.74 | 48.64 | qfq | 1,572,658 | 76,855,455 | -3.02% |
| 2025-07-04 | 50.24 | 50.49 | 49.41 | 50.26 | 50.15 | qfq | 1,087,368 | 54,368,296 | -0.24% |
| 2025-07-03 | 50.00 | 50.81 | 49.88 | 50.38 | 50.27 | qfq | 1,029,662 | 51,789,093 | -0.34% |
| 2025-07-02 | 51.29 | 51.80 | 50.20 | 50.55 | 50.44 | qfq | 1,609,476 | 81,580,302 | -2.90% |
| 2025-07-01 | 52.14 | 52.86 | 51.49 | 52.06 | 51.95 | qfq | 1,579,039 | 82,019,525 | -0.12% |
| 2025-06-30 | 50.18 | 52.95 | 50.18 | 52.12 | 52.01 | qfq | 2,509,728 | 130,694,067 | 3.87% |
| 2025-06-27 | 50.20 | 50.82 | 50.00 | 50.18 | 50.07 | qfq | 1,524,168 | 76,725,065 | -0.75% |
| 2025-06-26 | 51.10 | 51.87 | 50.48 | 50.56 | 50.45 | qfq | 1,917,613 | 98,292,895 | -1.81% |
| 2025-06-25 | 51.40 | 51.86 | 50.31 | 51.49 | 51.38 | qfq | 2,158,352 | 110,430,194 | 0.21% |
| 2025-06-24 | 49.58 | 51.76 | 49.38 | 51.38 | 51.27 | qfq | 2,459,240 | 125,344,963 | 3.78% |
| 2025-06-23 | 49.03 | 49.93 | 48.65 | 49.51 | 49.40 | qfq | 1,996,668 | 98,268,901 | -0.28% |
| 2025-06-20 | 51.24 | 51.73 | 48.63 | 49.65 | 49.54 | qfq | 3,383,664 | 168,720,419 | -3.87% |
| 2025-06-19 | 55.20 | 56.56 | 51.52 | 51.65 | 51.54 | qfq | 4,300,618 | 230,015,766 | -8.28% |
| 2025-06-18 | 56.03 | 58.06 | 55.70 | 56.31 | 56.19 | qfq | 2,737,145 | 154,826,969 | 0.55% |
| 2025-06-17 | 59.63 | 60.58 | 55.64 | 56.00 | 55.88 | qfq | 4,722,474 | 270,812,366 | -6.91% |
| 2025-06-16 | 58.71 | 60.90 | 57.20 | 60.16 | 60.03 | qfq | 3,538,228 | 211,288,855 | 2.91% |
| 2025-06-13 | 54.00 | 60.60 | 53.58 | 58.46 | 58.33 | qfq | 6,825,094 | 392,207,942 | 8.04% |
| 2025-06-12 | 53.15 | 54.61 | 52.50 | 54.11 | 53.99 | qfq | 1,730,699 | 93,807,529 | 1.27% |
| 2025-06-11 | 52.49 | 54.13 | 52.15 | 53.43 | 53.32 | qfq | 1,805,547 | 96,411,753 | 1.73% |
| 2025-06-10 | 54.99 | 55.20 | 51.09 | 52.52 | 52.41 | qfq | 3,168,202 | 166,718,344 | -4.47% |
| 2025-06-09 | 54.98 | 55.88 | 54.51 | 54.98 | 54.86 | qfq | 2,062,046 | 113,517,703 | 0.00% |
| 2025-06-06 | 56.70 | 57.50 | 54.71 | 54.98 | 54.86 | qfq | 2,694,632 | 148,977,107 | -4.02% |
| 2025-06-05 | 57.99 | 59.00 | 56.00 | 57.28 | 57.16 | qfq | 3,703,178 | 212,924,689 | 0.21% |
| 2025-06-04 | 54.64 | 57.83 | 54.64 | 57.16 | 57.04 | qfq | 2,867,582 | 162,493,034 | 4.61% |
| 2025-06-03 | 54.42 | 55.94 | 53.68 | 54.64 | 54.52 | qfq | 2,356,196 | 129,122,209 | -0.11% |
| 2025-05-30 | 57.30 | 58.00 | 54.30 | 54.70 | 54.58 | qfq | 3,470,048 | 195,327,833 | -5.69% |
| 2025-05-29 | 54.53 | 58.35 | 53.67 | 58.00 | 57.88 | qfq | 4,306,958 | 242,831,725 | 5.99% |
| 2025-05-28 | 55.09 | 58.40 | 54.38 | 54.72 | 54.60 | qfq | 5,179,576 | 292,607,312 | -1.67% |
| 2025-05-27 | 53.30 | 56.88 | 52.59 | 55.65 | 55.53 | qfq | 5,239,264 | 289,058,457 | 4.88% |
| 2025-05-26 | 52.50 | 53.98 | 52.05 | 53.06 | 52.95 | qfq | 2,718,939 | 144,333,923 | 1.76% |
| 2025-05-23 | 52.00 | 54.24 | 51.92 | 52.14 | 52.03 | qfq | 2,705,303 | 143,535,532 | -0.15% |
| 2025-05-22 | 50.93 | 52.89 | 50.18 | 52.22 | 52.11 | qfq | 2,105,091 | 108,398,332 | 2.23% |
| 2025-05-21 | 51.48 | 52.00 | 50.65 | 51.08 | 50.97 | qfq | 1,357,077 | 69,438,822 | -1.39% |
| 2025-05-20 | 51.65 | 52.99 | 50.65 | 51.80 | 51.69 | qfq | 1,734,765 | 90,081,016 | 0.29% |
| 2025-05-19 | 51.30 | 53.24 | 50.18 | 51.65 | 51.54 | qfq | 2,148,820 | 111,857,728 | 0.72% |
| 2025-05-16 | 50.80 | 52.46 | 50.64 | 51.28 | 51.17 | qfq | 1,651,130 | 85,519,570 | 0.98% |
| 2025-05-15 | 52.71 | 53.00 | 50.66 | 50.78 | 50.67 | qfq | 1,742,321 | 89,348,875 | -3.75% |
| 2025-05-14 | 53.00 | 53.86 | 52.02 | 52.76 | 52.65 | qfq | 1,782,086 | 94,511,573 | -0.75% |
| 2025-05-13 | 56.00 | 56.80 | 52.87 | 53.16 | 53.05 | qfq | 3,041,531 | 165,478,373 | -4.10% |
| 2025-05-12 | 54.50 | 56.30 | 54.00 | 55.43 | 55.31 | qfq | 2,809,124 | 155,516,397 | 3.82% |
| 2025-05-09 | 54.07 | 54.88 | 52.77 | 53.39 | 53.28 | qfq | 2,422,591 | 130,192,095 | -1.60% |
| 2025-05-08 | 52.00 | 54.79 | 51.75 | 54.26 | 54.14 | qfq | 3,886,487 | 209,404,415 | 3.16% |
| 2025-05-07 | 52.62 | 55.66 | 51.50 | 52.60 | 52.49 | qfq | 4,863,883 | 259,460,192 | 0.98% |
| 2025-05-06 | 50.36 | 52.70 | 50.00 | 52.09 | 51.98 | qfq | 3,452,909 | 178,532,831 | 4.75% |
| 2025-04-30 | 45.94 | 50.50 | 45.56 | 49.73 | 49.62 | qfq | 3,902,278 | 189,979,374 | 9.27% |
| 2025-04-29 | 45.07 | 46.27 | 44.05 | 45.51 | 45.41 | qfq | 2,298,681 | 104,429,586 | 0.82% |
| 2025-04-28 | 48.00 | 48.88 | 44.80 | 45.14 | 45.04 | qfq | 2,842,262 | 132,303,151 | -3.01% |
| 2025-04-25 | 44.86 | 46.77 | 44.45 | 46.54 | 46.44 | qfq | 2,315,008 | 106,254,263 | 3.81% |
| 2025-04-24 | 48.61 | 48.70 | 44.62 | 44.83 | 44.73 | qfq | 3,269,620 | 151,052,422 | -8.12% |
| 2025-04-23 | 47.41 | 49.55 | 46.60 | 48.79 | 48.69 | qfq | 3,181,202 | 154,370,196 | 3.76% |
| 2025-04-22 | 48.88 | 48.90 | 46.90 | 47.02 | 46.92 | qfq | 1,718,968 | 81,795,513 | -4.04% |
| 2025-04-21 | 47.00 | 49.36 | 46.14 | 49.00 | 48.89 | qfq | 2,080,986 | 99,376,386 | 3.01% |
| 2025-04-18 | 49.51 | 51.34 | 47.21 | 47.57 | 47.47 | qfq | 2,580,823 | 125,374,692 | -5.88% |
| 2025-04-17 | 49.52 | 51.49 | 48.28 | 50.54 | 50.43 | qfq | 1,414,057 | 71,242,040 | 2.31% |
| 2025-04-16 | 50.21 | 50.50 | 48.66 | 49.40 | 49.29 | qfq | 1,697,237 | 84,027,146 | -1.53% |
| 2025-04-15 | 52.24 | 52.24 | 49.19 | 50.17 | 50.06 | qfq | 2,192,806 | 110,114,181 | -2.81% |
| 2025-04-14 | 51.12 | 53.28 | 50.66 | 51.62 | 51.51 | qfq | 1,629,036 | 84,646,176 | 2.44% |
| 2025-04-11 | 47.70 | 51.80 | 47.05 | 50.39 | 50.28 | qfq | 2,410,397 | 120,280,356 | 3.47% |
| 2025-04-10 | 49.00 | 51.21 | 48.56 | 48.70 | 48.60 | qfq | 2,660,613 | 132,418,324 | 2.31% |
| 2025-04-09 | 42.20 | 48.86 | 39.10 | 47.60 | 47.50 | qfq | 4,001,061 | 179,324,935 | 10.19% |
| 2025-04-08 | 43.05 | 44.70 | 41.18 | 43.20 | 43.11 | qfq | 2,813,702 | 120,551,756 | 1.72% |
| 2025-04-07 | 49.98 | 49.98 | 42.47 | 42.47 | 42.38 | qfq | 2,625,488 | 118,948,801 | -20.00% |
| 2025-04-03 | 53.82 | 55.50 | 52.88 | 53.09 | 52.98 | qfq | 1,326,390 | 71,480,522 | -2.34% |
| 2025-04-02 | 54.40 | 55.88 | 54.30 | 54.36 | 54.24 | qfq | 1,610,335 | 88,600,774 | -0.75% |
| 2025-04-01 | 53.63 | 55.59 | 52.80 | 54.77 | 54.65 | qfq | 2,044,529 | 111,486,401 | 2.66% |
| 2025-03-31 | 53.56 | 53.85 | 51.41 | 53.35 | 53.24 | qfq | 2,313,381 | 121,261,330 | -1.73% |
| 2025-03-28 | 55.99 | 56.99 | 53.78 | 54.29 | 54.17 | qfq | 2,662,186 | 146,119,888 | -3.91% |
| 2025-03-27 | 56.66 | 58.35 | 55.60 | 56.50 | 56.38 | qfq | 2,409,059 | 137,662,600 | 0.16% |
| 2025-03-26 | 55.00 | 58.50 | 55.00 | 56.41 | 56.29 | qfq | 2,736,279 | 156,625,167 | 2.40% |
| 2025-03-25 | 56.02 | 58.45 | 54.92 | 55.09 | 54.97 | qfq | 2,647,670 | 149,952,237 | -1.80% |
| 2025-03-24 | 57.14 | 58.49 | 54.17 | 56.10 | 55.98 | qfq | 3,246,312 | 181,796,978 | -3.33% |
| 2025-03-21 | 61.61 | 61.90 | 57.90 | 58.03 | 57.91 | qfq | 3,401,585 | 201,117,070 | -5.81% |
| 2025-03-20 | 63.50 | 63.89 | 61.25 | 61.61 | 61.48 | qfq | 3,470,463 | 217,158,212 | -0.82% |
| 2025-03-19 | 65.20 | 67.19 | 61.70 | 62.12 | 61.99 | qfq | 4,996,706 | 318,176,092 | -6.16% |
| 2025-03-18 | 64.53 | 70.50 | 63.63 | 66.20 | 66.06 | qfq | 5,355,489 | 357,080,717 | 2.05% |
| 2025-03-17 | 61.48 | 65.00 | 60.42 | 64.87 | 64.73 | qfq | 3,706,668 | 233,388,709 | 4.71% |
| 2025-03-14 | 58.99 | 62.39 | 57.93 | 61.95 | 61.82 | qfq | 4,092,200 | 246,209,657 | 5.83% |
| 2025-03-13 | 63.33 | 63.89 | 57.61 | 58.54 | 58.41 | qfq | 4,833,495 | 289,216,243 | -8.77% |
| 2025-03-12 | 65.29 | 66.32 | 62.66 | 64.17 | 64.03 | qfq | 3,280,882 | 212,117,992 | -0.31% |
| 2025-03-11 | 65.00 | 67.96 | 62.80 | 64.37 | 64.23 | qfq | 3,532,470 | 228,379,553 | -3.77% |
| 2025-03-10 | 69.41 | 69.50 | 66.83 | 66.89 | 66.75 | qfq | 3,467,739 | 235,428,523 | -3.35% |
| 2025-03-07 | 69.90 | 72.88 | 67.44 | 69.21 | 69.06 | qfq | 5,384,071 | 376,090,638 | -2.79% |
| 2025-03-06 | 66.09 | 74.50 | 66.09 | 71.20 | 71.05 | qfq | 7,286,710 | 514,524,591 | 10.90% |
| 2025-03-05 | 59.00 | 65.97 | 58.37 | 64.20 | 64.06 | qfq | 5,329,979 | 331,394,778 | 8.24% |
| 2025-03-04 | 54.91 | 61.00 | 54.80 | 59.31 | 59.18 | qfq | 5,344,221 | 311,940,884 | 8.87% |
| 2025-03-03 | 54.57 | 56.48 | 53.12 | 54.48 | 54.36 | qfq | 3,679,117 | 201,481,626 | 1.45% |
| 2025-02-28 | 61.50 | 61.52 | 53.48 | 53.70 | 53.58 | qfq | 5,618,026 | 312,315,557 | -12.73% |
| 2025-02-27 | 62.90 | 64.57 | 59.90 | 61.53 | 61.40 | qfq | 4,276,525 | 265,244,221 | -1.99% |
| 2025-02-26 | 65.03 | 69.99 | 62.15 | 62.78 | 62.65 | qfq | 4,900,580 | 325,021,728 | -4.30% |
| 2025-02-25 | 59.01 | 69.87 | 59.01 | 65.60 | 65.46 | qfq | 4,776,613 | 314,260,341 | 4.04% |
| 2025-02-24 | 59.18 | 71.97 | 56.48 | 63.05 | 62.91 | qfq | 6,491,598 | 405,140,742 | 5.00% |
| 2025-02-21 | 53.77 | 60.66 | 53.66 | 60.05 | 59.92 | qfq | 5,425,775 | 312,825,325 | 10.49% |
| 2025-02-20 | 53.29 | 56.00 | 52.00 | 54.35 | 54.23 | qfq | 4,955,398 | 268,276,247 | 1.59% |
| 2025-02-19 | 49.09 | 53.98 | 48.89 | 53.50 | 53.38 | qfq | 4,084,976 | 213,481,620 | 8.65% |
| 2025-02-18 | 50.50 | 50.73 | 48.58 | 49.24 | 49.13 | qfq | 3,079,780 | 152,393,992 | -4.02% |
| 2025-02-17 | 48.48 | 52.88 | 47.90 | 51.30 | 51.19 | qfq | 3,506,745 | 176,699,136 | 5.88% |
| 2025-02-14 | 50.00 | 50.48 | 47.82 | 48.45 | 48.35 | qfq | 2,608,119 | 127,974,093 | -3.14% |
| 2025-02-13 | 53.50 | 53.50 | 50.00 | 50.02 | 49.91 | qfq | 3,218,276 | 165,149,192 | -6.78% |
| 2025-02-12 | 52.81 | 55.20 | 51.81 | 53.66 | 53.54 | qfq | 4,045,793 | 216,100,320 | 0.96% |
| 2025-02-11 | 49.13 | 55.55 | 48.50 | 53.15 | 53.04 | qfq | 5,242,573 | 273,024,686 | 7.96% |
| 2025-02-10 | 49.00 | 49.49 | 47.82 | 49.23 | 49.12 | qfq | 2,915,149 | 142,295,676 | -0.04% |
| 2025-02-07 | 49.09 | 51.44 | 47.50 | 49.25 | 49.14 | qfq | 5,008,064 | 245,287,464 | -0.51% |
| 2025-02-06 | 48.28 | 51.84 | 48.00 | 49.50 | 49.39 | qfq | 4,081,160 | 201,839,750 | 2.57% |
| 2025-02-05 | 47.66 | 49.66 | 47.66 | 48.26 | 48.16 | qfq | 3,463,238 | 168,605,005 | 0.54% |
| 2025-01-27 | 49.05 | 49.69 | 47.10 | 48.00 | 47.90 | qfq | 3,427,339 | 165,389,204 | -4.19% |
| 2025-01-24 | 46.00 | 53.50 | 45.00 | 50.10 | 49.99 | qfq | 7,450,713 | 360,722,661 | 6.98% |
| 2025-01-23 | 44.01 | 48.87 | 44.01 | 46.83 | 46.73 | qfq | 6,309,126 | 291,776,563 | 9.29% |
| 2025-01-22 | 43.21 | 43.49 | 42.21 | 42.85 | 42.76 | qfq | 2,127,034 | 90,780,173 | -1.81% |
| 2025-01-21 | 42.30 | 43.88 | 41.76 | 43.64 | 43.55 | qfq | 3,154,581 | 135,146,110 | 4.28% |
| 2025-01-20 | 42.11 | 42.75 | 41.14 | 41.85 | 41.76 | qfq | 2,059,733 | 85,641,907 | -0.59% |
| 2025-01-17 | 42.98 | 43.76 | 41.65 | 42.10 | 42.01 | qfq | 2,334,569 | 99,184,679 | -1.06% |
| 2025-01-16 | 42.94 | 43.98 | 42.18 | 42.55 | 42.46 | qfq | 2,359,331 | 101,417,151 | -0.91% |
| 2025-01-15 | 42.70 | 44.15 | 42.05 | 42.94 | 42.85 | qfq | 3,240,632 | 140,399,691 | 1.87% |
| 2025-01-14 | 39.20 | 42.15 | 38.82 | 42.15 | 42.06 | qfq | 3,178,089 | 130,561,638 | 8.19% |
| 2025-01-13 | 38.29 | 40.49 | 37.81 | 38.96 | 38.88 | qfq | 1,752,858 | 68,935,282 | -0.74% |
| 2025-01-10 | 39.45 | 41.79 | 39.25 | 39.25 | 39.17 | qfq | 2,694,177 | 109,123,506 | -0.41% |
| 2025-01-09 | 39.40 | 40.12 | 38.95 | 39.41 | 39.33 | qfq | 2,027,272 | 80,147,533 | -1.05% |
| 2025-01-08 | 38.47 | 40.29 | 37.75 | 39.83 | 39.74 | qfq | 2,043,799 | 79,779,571 | 2.73% |
| 2025-01-07 | 36.80 | 38.77 | 36.55 | 38.77 | 38.69 | qfq | 1,520,974 | 57,514,014 | 5.35% |
| 2025-01-06 | 38.29 | 38.68 | 36.30 | 36.80 | 36.72 | qfq | 2,066,094 | 77,055,128 | -5.15% |
| 2025-01-03 | 42.52 | 42.84 | 37.50 | 38.80 | 38.72 | qfq | 3,518,437 | 141,168,783 | -9.43% |
| 2025-01-02 | 43.00 | 44.83 | 41.70 | 42.84 | 42.75 | qfq | 3,179,297 | 137,712,733 | -2.01% |
| 2024-12-31 | 42.15 | 44.99 | 41.69 | 43.72 | 43.63 | qfq | 3,840,447 | 167,108,802 | 2.44% |
| 2024-12-30 | 42.45 | 43.75 | 41.15 | 42.68 | 42.59 | qfq | 2,706,646 | 115,284,368 | 0.66% |
| 2024-12-27 | 44.00 | 46.30 | 42.35 | 42.40 | 42.31 | qfq | 5,121,103 | 225,694,927 | -3.20% |
| 2024-12-26 | 40.23 | 47.88 | 40.23 | 43.80 | 43.71 | qfq | 6,879,911 | 300,104,386 | 8.87% |
| 2024-12-25 | 39.78 | 41.76 | 38.97 | 40.23 | 40.14 | qfq | 3,866,154 | 156,258,592 | 1.16% |
| 2024-12-24 | 40.90 | 41.65 | 38.71 | 39.77 | 39.68 | qfq | 3,390,038 | 135,869,161 | 1.97% |
| 2024-12-23 | 42.00 | 42.87 | 38.62 | 39.00 | 38.92 | qfq | 2,826,262 | 113,141,439 | -7.95% |
| 2024-12-20 | 41.10 | 42.94 | 40.55 | 42.37 | 42.28 | qfq | 2,811,600 | 117,913,589 | 2.07% |
| 2024-12-19 | 38.90 | 42.58 | 38.62 | 41.51 | 41.42 | qfq | 3,839,306 | 158,140,641 | 4.32% |
| 2024-12-18 | 39.39 | 40.37 | 38.90 | 39.79 | 39.70 | qfq | 2,032,034 | 80,841,343 | 1.53% |
| 2024-12-17 | 41.94 | 41.94 | 39.13 | 39.19 | 39.11 | qfq | 3,320,247 | 133,061,166 | -6.38% |
| 2024-12-16 | 44.52 | 44.60 | 40.50 | 41.86 | 41.77 | qfq | 4,240,793 | 180,374,929 | -7.18% |
| 2024-12-13 | 47.90 | 47.90 | 43.85 | 45.10 | 45.00 | qfq | 6,070,856 | 276,993,965 | -7.13% |
| 2024-12-12 | 50.40 | 53.35 | 47.43 | 48.56 | 48.46 | qfq | 8,684,710 | 433,717,862 | -1.70% |
| 2024-12-11 | 41.40 | 49.40 | 39.02 | 49.40 | 49.29 | qfq | 6,142,555 | 272,779,625 | 19.99% |
| 2024-12-10 | 41.88 | 43.50 | 40.45 | 41.17 | 41.08 | qfq | 3,400,604 | 142,252,100 | 1.50% |
| 2024-12-09 | 40.00 | 41.99 | 39.58 | 40.56 | 40.47 | qfq | 2,320,643 | 94,605,160 | 0.27% |
| 2024-12-06 | 42.00 | 42.00 | 39.43 | 40.45 | 40.36 | qfq | 3,477,717 | 139,799,942 | -3.99% |
| 2024-12-05 | 37.19 | 44.28 | 37.00 | 42.13 | 42.04 | qfq | 5,989,803 | 243,028,465 | 14.17% |
| 2024-12-04 | 35.68 | 38.00 | 35.25 | 36.90 | 36.82 | qfq | 2,832,241 | 104,016,344 | 2.22% |
| 2024-12-03 | 36.38 | 36.59 | 35.53 | 36.10 | 35.97 | qfq | 1,108,168 | 39,896,545 | -0.63% |
| 2024-12-02 | 35.07 | 37.19 | 34.96 | 36.33 | 36.20 | qfq | 1,819,093 | 65,775,915 | 4.13% |
| 2024-11-29 | 33.59 | 35.02 | 33.04 | 34.89 | 34.77 | qfq | 1,300,898 | 44,466,973 | 3.87% |
| 2024-11-28 | 34.02 | 34.25 | 33.59 | 33.59 | 33.47 | qfq | 543,301 | 18,407,363 | -1.26% |
| 2024-11-27 | 33.70 | 34.02 | 32.00 | 34.02 | 33.90 | qfq | 1,091,375 | 35,994,860 | 0.59% |
| 2024-11-26 | 34.27 | 35.02 | 33.65 | 33.82 | 33.70 | qfq | 974,792 | 33,319,717 | -2.34% |
| 2024-11-25 | 34.61 | 35.09 | 33.41 | 34.63 | 34.51 | qfq | 1,055,143 | 36,098,487 | -0.83% |
| 2024-11-22 | 36.10 | 37.40 | 34.92 | 34.92 | 34.80 | qfq | 2,342,726 | 85,801,166 | -1.99% |
| 2024-11-21 | 34.98 | 37.32 | 34.53 | 35.63 | 35.50 | qfq | 1,516,198 | 54,460,876 | 1.34% |
| 2024-11-20 | 34.86 | 35.48 | 34.07 | 35.16 | 35.04 | qfq | 1,804,553 | 62,657,531 | -0.14% |
| 2024-11-19 | 33.15 | 35.28 | 33.15 | 35.21 | 35.09 | qfq | 1,246,924 | 42,982,878 | 5.74% |
| 2024-11-18 | 34.17 | 34.34 | 32.84 | 33.30 | 33.18 | qfq | 795,654 | 26,654,470 | -2.06% |
| 2024-11-15 | 35.05 | 35.77 | 33.96 | 34.00 | 33.88 | qfq | 938,702 | 32,699,701 | -4.04% |
| 2024-11-14 | 37.01 | 37.24 | 35.14 | 35.43 | 35.31 | qfq | 1,056,250 | 37,970,498 | -4.27% |
| 2024-11-13 | 36.80 | 37.31 | 35.56 | 37.01 | 36.88 | qfq | 1,254,903 | 45,848,483 | 0.00% |
| 2024-11-12 | 38.92 | 39.30 | 36.68 | 37.01 | 36.88 | qfq | 1,685,957 | 63,701,764 | -4.91% |
| 2024-11-11 | 37.30 | 39.47 | 37.00 | 38.92 | 38.78 | qfq | 1,905,611 | 73,339,649 | 4.46% |
| 2024-11-08 | 37.05 | 38.05 | 36.50 | 37.26 | 37.13 | qfq | 1,639,899 | 60,967,831 | 1.42% |
| 2024-11-07 | 36.36 | 37.82 | 36.12 | 36.74 | 36.61 | qfq | 1,140,324 | 41,970,774 | 1.41% |
| 2024-11-06 | 36.25 | 37.10 | 35.45 | 36.23 | 36.10 | qfq | 1,219,316 | 44,217,165 | 0.03% |
| 2024-11-05 | 35.30 | 37.10 | 35.25 | 36.22 | 36.09 | qfq | 1,504,254 | 54,681,884 | 2.03% |
| 2024-11-04 | 34.10 | 35.97 | 33.51 | 35.50 | 35.38 | qfq | 1,002,850 | 35,367,621 | 5.19% |
| 2024-11-01 | 34.90 | 36.28 | 33.51 | 33.75 | 33.63 | qfq | 1,169,593 | 40,461,680 | -3.16% |
| 2024-10-31 | 33.47 | 35.20 | 33.17 | 34.85 | 34.73 | qfq | 1,120,220 | 38,317,908 | 4.19% |
| 2024-10-30 | 34.28 | 34.80 | 33.16 | 33.45 | 33.33 | qfq | 763,855 | 25,779,685 | -3.16% |
| 2024-10-29 | 35.60 | 36.12 | 34.48 | 34.54 | 34.42 | qfq | 957,197 | 33,592,265 | -2.68% |
| 2024-10-28 | 35.98 | 36.27 | 35.21 | 35.49 | 35.37 | qfq | 873,480 | 31,170,950 | -1.42% |
| 2024-10-25 | 35.14 | 36.37 | 35.14 | 36.00 | 35.87 | qfq | 987,444 | 35,482,830 | 1.90% |
| 2024-10-24 | 36.07 | 36.79 | 34.95 | 35.33 | 35.21 | qfq | 1,803,671 | 64,373,905 | -5.41% |
| 2024-10-23 | 38.31 | 38.60 | 36.98 | 37.35 | 37.22 | qfq | 1,706,302 | 63,831,785 | -4.08% |
| 2024-10-22 | 37.92 | 39.73 | 37.49 | 38.94 | 38.80 | qfq | 1,979,468 | 76,563,166 | 3.56% |
| 2024-10-21 | 37.50 | 38.87 | 37.23 | 37.60 | 37.47 | qfq | 1,601,744 | 60,953,794 | 2.79% |
| 2024-10-18 | 34.79 | 37.19 | 34.33 | 36.58 | 36.45 | qfq | 1,224,021 | 43,919,684 | 5.11% |
| 2024-10-17 | 33.71 | 35.70 | 33.31 | 34.80 | 34.68 | qfq | 1,374,030 | 47,981,241 | 6.55% |
| 2024-10-16 | 33.18 | 33.52 | 32.47 | 32.66 | 32.55 | qfq | 379,230 | 12,513,812 | -2.45% |
| 2024-10-15 | 33.91 | 34.66 | 33.42 | 33.48 | 33.36 | qfq | 502,694 | 17,105,979 | -1.24% |
| 2024-10-14 | 33.21 | 33.99 | 32.15 | 33.90 | 33.78 | qfq | 589,311 | 19,562,147 | 2.11% |
| 2024-10-11 | 35.98 | 35.99 | 32.98 | 33.20 | 33.08 | qfq | 1,049,001 | 35,810,209 | -8.51% |
| 2024-10-10 | 37.25 | 37.88 | 36.08 | 36.29 | 36.16 | qfq | 1,099,715 | 40,738,027 | -1.52% |
| 2024-10-09 | 38.00 | 40.00 | 34.20 | 36.85 | 36.72 | qfq | 2,397,393 | 88,957,772 | -9.21% |
| 2024-10-08 | 40.05 | 40.60 | 35.65 | 40.59 | 40.45 | qfq | 3,228,949 | 124,617,101 | 19.98% |
| 2024-09-30 | 30.30 | 34.08 | 30.10 | 33.83 | 33.71 | qfq | 2,170,244 | 70,560,920 | 15.26% |
| 2024-09-27 | 27.90 | 29.47 | 27.48 | 29.35 | 29.25 | qfq | 645,452 | 18,462,165 | 5.35% |
| 2024-09-26 | 26.54 | 27.86 | 26.03 | 27.86 | 27.76 | qfq | 617,412 | 16,709,267 | 4.97% |
| 2024-09-25 | 25.99 | 27.87 | 25.99 | 26.54 | 26.45 | qfq | 1,116,179 | 30,078,269 | 2.43% |
| 2024-09-24 | 25.09 | 25.99 | 24.73 | 25.91 | 25.82 | qfq | 738,077 | 18,780,350 | 4.56% |
| 2024-09-23 | 27.00 | 27.00 | 24.77 | 24.78 | 24.69 | qfq | 871,598 | 22,065,395 | -5.92% |
| 2024-09-20 | 26.31 | 26.72 | 26.11 | 26.34 | 26.25 | qfq | 257,660 | 6,807,814 | -0.27% |
| 2024-09-19 | 26.53 | 27.19 | 26.22 | 26.41 | 26.32 | qfq | 238,329 | 6,362,047 | -0.90% |
| 2024-09-18 | 26.79 | 27.27 | 25.51 | 26.65 | 26.56 | qfq | 528,734 | 13,845,818 | -0.49% |
| 2024-09-13 | 27.05 | 27.64 | 26.71 | 26.78 | 26.69 | qfq | 375,073 | 10,165,746 | -1.29% |
| 2024-09-12 | 27.01 | 27.59 | 26.99 | 27.13 | 27.03 | qfq | 261,485 | 7,126,374 | -0.18% |
| 2024-09-11 | 27.16 | 27.63 | 26.82 | 27.18 | 27.08 | qfq | 195,735 | 5,341,829 | 0.70% |
| 2024-09-10 | 26.59 | 27.23 | 26.50 | 26.99 | 26.89 | qfq | 189,552 | 5,094,433 | 1.09% |
| 2024-09-09 | 27.27 | 27.65 | 26.56 | 26.70 | 26.61 | qfq | 321,801 | 8,644,359 | -1.98% |
| 2024-09-06 | 28.27 | 28.34 | 26.75 | 27.24 | 27.14 | qfq | 464,060 | 12,722,204 | -3.13% |
| 2024-09-05 | 28.45 | 28.84 | 28.01 | 28.12 | 28.02 | qfq | 227,526 | 6,442,694 | -1.06% |
| 2024-09-04 | 28.21 | 29.25 | 28.14 | 28.42 | 28.32 | qfq | 267,386 | 7,668,242 | -0.32% |
| 2024-09-03 | 28.00 | 28.67 | 27.71 | 28.51 | 28.41 | qfq | 397,029 | 11,240,074 | 1.71% |
| 2024-09-02 | 28.70 | 29.00 | 27.88 | 28.03 | 27.93 | qfq | 333,746 | 9,486,270 | -2.81% |
| 2024-08-30 | 28.20 | 29.51 | 27.90 | 28.84 | 28.74 | qfq | 457,128 | 13,252,793 | 1.91% |
| 2024-08-29 | 27.58 | 28.65 | 27.45 | 28.30 | 28.20 | qfq | 240,753 | 6,762,970 | 2.17% |
| 2024-08-28 | 27.61 | 28.34 | 27.50 | 27.70 | 27.60 | qfq | 180,654 | 5,023,635 | -0.57% |
| 2024-08-27 | 28.31 | 28.65 | 27.53 | 27.86 | 27.76 | qfq | 322,622 | 9,036,088 | -2.31% |
| 2024-08-26 | 28.06 | 29.18 | 28.06 | 28.52 | 28.42 | qfq | 387,332 | 11,068,238 | 0.49% |
| 2024-08-23 | 29.84 | 29.84 | 27.82 | 28.38 | 28.28 | qfq | 708,859 | 20,164,782 | -3.30% |
| 2024-08-22 | 30.00 | 30.39 | 29.35 | 29.35 | 29.25 | qfq | 405,423 | 12,087,306 | -1.08% |
| 2024-08-21 | 30.53 | 30.53 | 29.50 | 29.67 | 29.57 | qfq | 584,467 | 17,473,161 | -2.18% |
| 2024-08-20 | 33.89 | 34.67 | 29.25 | 30.33 | 30.22 | qfq | 965,569 | 30,616,430 | -6.53% |
| 2024-08-19 | 32.37 | 33.29 | 31.82 | 32.45 | 32.34 | qfq | 599,566 | 19,518,999 | 2.17% |
| 2024-08-16 | 33.04 | 33.12 | 31.51 | 31.76 | 31.65 | qfq | 392,450 | 12,649,623 | -3.11% |
| 2024-08-15 | 32.00 | 32.98 | 31.10 | 32.78 | 32.66 | qfq | 531,551 | 17,142,899 | 3.24% |
| 2024-08-14 | 31.64 | 32.09 | 31.44 | 31.75 | 31.64 | qfq | 117,842 | 3,734,641 | -0.50% |
| 2024-08-13 | 31.14 | 32.07 | 31.01 | 31.91 | 31.80 | qfq | 226,967 | 7,143,752 | 1.69% |
| 2024-08-12 | 32.00 | 32.00 | 31.04 | 31.38 | 31.27 | qfq | 208,128 | 6,524,549 | -1.10% |
| 2024-08-09 | 32.15 | 32.48 | 31.62 | 31.73 | 31.62 | qfq | 192,031 | 6,139,113 | -0.50% |
| 2024-08-08 | 32.38 | 32.38 | 31.68 | 31.89 | 31.78 | qfq | 195,708 | 6,254,659 | -1.51% |
| 2024-08-07 | 30.81 | 32.88 | 30.81 | 32.38 | 32.27 | qfq | 588,415 | 18,916,587 | 4.28% |
| 2024-08-06 | 30.30 | 31.10 | 29.69 | 31.05 | 30.94 | qfq | 469,928 | 14,292,992 | 4.58% |
| 2024-08-05 | 30.00 | 30.66 | 29.47 | 29.69 | 29.59 | qfq | 328,063 | 9,870,152 | -1.03% |
| 2024-08-02 | 30.25 | 30.63 | 29.30 | 30.00 | 29.89 | qfq | 636,928 | 19,020,183 | -1.12% |
| 2024-08-01 | 29.88 | 31.50 | 29.88 | 30.34 | 30.23 | qfq | 846,162 | 26,032,459 | 1.03% |
| 2024-07-31 | 28.54 | 30.30 | 28.30 | 30.03 | 29.92 | qfq | 744,953 | 22,067,415 | 5.22% |
| 2024-07-30 | 28.00 | 29.50 | 27.93 | 28.54 | 28.44 | qfq | 1,067,894 | 30,612,222 | 4.43% |
| 2024-07-29 | 28.42 | 28.63 | 27.24 | 27.33 | 27.23 | qfq | 574,236 | 15,935,310 | -3.43% |
| 2024-07-26 | 27.83 | 28.50 | 27.61 | 28.30 | 28.20 | qfq | 331,960 | 9,308,705 | 1.07% |
| 2024-07-25 | 27.81 | 28.51 | 27.65 | 28.00 | 27.90 | qfq | 347,034 | 9,741,155 | -0.25% |
| 2024-07-24 | 29.46 | 29.68 | 27.54 | 28.07 | 27.97 | qfq | 572,295 | 16,221,301 | -5.26% |
| 2024-07-23 | 30.69 | 30.85 | 29.50 | 29.63 | 29.53 | qfq | 210,774 | 6,376,207 | -3.99% |
| 2024-07-22 | 30.54 | 31.38 | 30.54 | 30.86 | 30.75 | qfq | 192,335 | 5,966,086 | 0.36% |
| 2024-07-19 | 29.56 | 30.98 | 29.45 | 30.75 | 30.64 | qfq | 276,489 | 8,415,175 | 3.54% |
| 2024-07-18 | 29.66 | 30.26 | 29.17 | 29.70 | 29.60 | qfq | 167,717 | 4,961,890 | -0.37% |
| 2024-07-17 | 29.39 | 30.15 | 29.39 | 29.81 | 29.71 | qfq | 136,778 | 4,076,862 | 1.09% |
| 2024-07-16 | 30.37 | 30.37 | 29.16 | 29.49 | 29.39 | qfq | 238,088 | 7,052,791 | -2.74% |
| 2024-07-15 | 30.56 | 30.62 | 29.88 | 30.32 | 30.21 | qfq | 154,149 | 4,667,888 | -1.11% |
| 2024-07-12 | 30.27 | 30.88 | 30.27 | 30.66 | 30.55 | qfq | 197,871 | 6,067,295 | 0.56% |
| 2024-07-11 | 30.51 | 30.76 | 29.90 | 30.49 | 30.38 | qfq | 372,968 | 11,318,877 | 1.13% |
| 2024-07-10 | 30.09 | 30.60 | 29.67 | 30.15 | 30.04 | qfq | 213,228 | 6,411,189 | 0.13% |
| 2024-07-09 | 29.00 | 30.50 | 29.00 | 30.11 | 30.00 | qfq | 284,702 | 8,457,426 | 1.76% |
| 2024-07-08 | 29.93 | 29.94 | 28.54 | 29.59 | 29.49 | qfq | 512,738 | 14,898,797 | -2.08% |
| 2024-07-05 | 30.50 | 30.71 | 24.57 | 30.22 | 30.11 | qfq | 419,426 | 12,480,890 | -1.60% |
| 2024-07-04 | 32.58 | 32.96 | 30.55 | 30.71 | 30.60 | qfq | 484,521 | 15,215,093 | -5.22% |
| 2024-07-03 | 31.36 | 32.56 | 31.04 | 32.40 | 32.29 | qfq | 422,673 | 13,391,638 | 1.25% |
| 2024-07-02 | 31.24 | 32.24 | 31.08 | 32.00 | 31.89 | qfq | 406,925 | 12,967,364 | 2.43% |
| 2024-07-01 | 32.11 | 32.38 | 30.72 | 31.24 | 31.13 | qfq | 422,539 | 13,203,791 | -2.68% |
| 2024-06-28 | 31.38 | 32.50 | 31.04 | 32.10 | 31.99 | qfq | 385,861 | 12,308,000 | 1.10% |
| 2024-06-27 | 31.88 | 32.33 | 31.50 | 31.75 | 31.64 | qfq | 225,236 | 7,184,399 | -1.61% |
| 2024-06-26 | 32.03 | 32.85 | 31.07 | 32.27 | 32.05 | qfq | 408,722 | 13,038,569 | -0.06% |
| 2024-06-25 | 31.38 | 32.95 | 31.37 | 32.29 | 32.07 | qfq | 348,379 | 11,272,288 | 0.97% |
| 2024-06-24 | 31.98 | 33.20 | 31.65 | 31.98 | 31.76 | qfq | 445,033 | 14,393,650 | -3.24% |
| 2024-06-21 | 31.81 | 33.50 | 31.12 | 33.05 | 32.83 | qfq | 738,460 | 24,163,883 | 3.90% |
| 2024-06-20 | 30.34 | 32.67 | 30.34 | 31.81 | 31.59 | qfq | 822,717 | 26,158,686 | 2.78% |
| 2024-06-19 | 30.33 | 31.18 | 30.03 | 30.95 | 30.74 | qfq | 325,533 | 9,996,653 | 1.31% |
| 2024-06-18 | 29.71 | 31.20 | 29.37 | 30.55 | 30.34 | qfq | 445,224 | 13,557,071 | 2.38% |
| 2024-06-17 | 29.62 | 30.39 | 29.11 | 29.84 | 29.64 | qfq | 319,978 | 9,539,909 | 0.00% |
| 2024-06-14 | 30.00 | 30.18 | 29.27 | 29.84 | 29.64 | qfq | 526,850 | 15,655,908 | -0.83% |
| 2024-06-13 | 29.86 | 31.03 | 29.20 | 30.09 | 29.89 | qfq | 745,362 | 22,587,140 | 1.90% |
| 2024-06-12 | 28.78 | 30.10 | 28.70 | 29.53 | 29.33 | qfq | 573,032 | 16,970,717 | 2.61% |
| 2024-06-11 | 28.46 | 28.91 | 27.77 | 28.78 | 28.58 | qfq | 328,590 | 9,300,351 | 1.12% |
| 2024-06-07 | 28.66 | 29.21 | 28.20 | 28.46 | 28.27 | qfq | 361,044 | 10,419,369 | 0.04% |
| 2024-06-06 | 29.60 | 29.60 | 28.18 | 28.45 | 28.26 | qfq | 623,444 | 17,796,724 | -2.57% |
| 2024-06-05 | 30.30 | 30.56 | 29.05 | 29.20 | 29.00 | qfq | 608,966 | 18,132,123 | -4.58% |
| 2024-06-04 | 30.19 | 30.68 | 29.50 | 30.60 | 30.39 | qfq | 837,048 | 25,214,212 | -0.65% |
| 2024-06-03 | 32.00 | 32.29 | 30.23 | 30.80 | 30.59 | qfq | 862,321 | 26,779,624 | -3.45% |
| 2024-05-31 | 30.48 | 31.95 | 30.48 | 31.90 | 31.68 | qfq | 845,379 | 26,523,863 | 4.18% |
| 2024-05-30 | 30.80 | 31.10 | 30.07 | 30.62 | 30.41 | qfq | 795,017 | 24,249,832 | -1.16% |
| 2024-05-29 | 31.38 | 31.90 | 30.67 | 30.98 | 30.77 | qfq | 956,436 | 29,900,498 | -2.27% |
| 2024-05-28 | 31.44 | 32.88 | 30.75 | 31.70 | 31.49 | qfq | 984,411 | 31,264,980 | 0.22% |
| 2024-05-27 | 32.68 | 32.70 | 31.21 | 31.63 | 31.42 | qfq | 630,937 | 19,949,212 | -1.77% |
| 2024-05-24 | 34.43 | 34.45 | 31.97 | 32.20 | 31.98 | qfq | 763,666 | 24,972,553 | -5.21% |
| 2024-05-23 | 34.20 | 34.67 | 33.61 | 33.97 | 33.74 | qfq | 312,467 | 10,657,652 | -2.33% |
| 2024-05-22 | 34.88 | 34.97 | 34.00 | 34.78 | 34.54 | qfq | 338,787 | 11,681,377 | 0.75% |
| 2024-05-21 | 34.91 | 34.91 | 33.80 | 34.52 | 34.29 | qfq | 285,492 | 9,785,995 | -1.17% |
| 2024-05-20 | 34.24 | 35.09 | 34.09 | 34.93 | 34.69 | qfq | 503,812 | 17,426,248 | 1.54% |
| 2024-05-17 | 33.77 | 34.45 | 33.30 | 34.40 | 34.17 | qfq | 330,667 | 11,236,992 | 1.81% |
| 2024-05-16 | 33.49 | 34.36 | 33.21 | 33.79 | 33.56 | qfq | 621,926 | 21,045,723 | 0.69% |
| 2024-05-15 | 34.95 | 34.95 | 33.18 | 33.56 | 33.33 | qfq | 868,492 | 29,334,443 | -3.98% |
| 2024-05-14 | 34.99 | 35.12 | 34.13 | 34.95 | 34.71 | qfq | 567,165 | 19,641,656 | 0.92% |
| 2024-05-13 | 36.07 | 36.07 | 34.56 | 34.63 | 34.40 | qfq | 728,397 | 25,492,533 | -4.60% |
| 2024-05-10 | 37.95 | 38.20 | 36.26 | 36.30 | 36.05 | qfq | 549,461 | 20,252,265 | -3.46% |
| 2024-05-09 | 37.12 | 38.09 | 36.80 | 37.60 | 37.35 | qfq | 641,529 | 24,096,059 | 1.79% |
| 2024-05-08 | 37.20 | 37.49 | 36.66 | 36.94 | 36.69 | qfq | 307,426 | 11,369,875 | -2.02% |
| 2024-05-07 | 37.50 | 38.21 | 37.08 | 37.70 | 37.44 | qfq | 504,429 | 18,950,894 | -0.34% |
| 2024-05-06 | 37.26 | 38.36 | 36.67 | 37.83 | 37.57 | qfq | 677,095 | 25,356,249 | 1.39% |
| 2024-04-30 | 37.02 | 37.68 | 36.08 | 37.31 | 37.06 | qfq | 617,859 | 22,902,654 | 1.69% |
| 2024-04-29 | 35.47 | 38.14 | 35.47 | 36.69 | 36.44 | qfq | 1,039,764 | 38,458,409 | 3.64% |
| 2024-04-26 | 35.47 | 35.92 | 34.59 | 35.40 | 35.16 | qfq | 703,677 | 24,901,657 | 0.28% |
| 2024-04-25 | 35.10 | 36.16 | 35.02 | 35.30 | 35.06 | qfq | 416,939 | 14,769,777 | -0.37% |
| 2024-04-24 | 36.70 | 37.34 | 34.62 | 35.43 | 35.19 | qfq | 1,611,684 | 57,402,846 | -4.24% |
| 2024-04-23 | 38.18 | 38.20 | 35.72 | 37.00 | 36.75 | qfq | 1,683,635 | 62,079,894 | -7.62% |
| 2024-04-22 | 37.61 | 40.22 | 36.65 | 40.05 | 39.78 | qfq | 768,156 | 30,097,052 | 6.91% |
| 2024-04-19 | 37.86 | 38.52 | 36.80 | 37.46 | 37.21 | qfq | 540,246 | 20,242,812 | -1.42% |
| 2024-04-18 | 39.65 | 39.65 | 37.72 | 38.00 | 37.74 | qfq | 551,518 | 21,255,250 | -2.71% |
| 2024-04-17 | 37.36 | 39.74 | 37.36 | 39.06 | 38.80 | qfq | 814,103 | 31,755,592 | 7.69% |
| 2024-04-16 | 40.40 | 40.43 | 36.27 | 36.27 | 36.02 | qfq | 1,090,572 | 42,174,144 | -10.47% |
| 2024-04-15 | 41.20 | 42.49 | 38.00 | 40.51 | 40.24 | qfq | 1,223,405 | 49,870,054 | -1.67% |
| 2024-04-12 | 41.19 | 42.33 | 41.00 | 41.20 | 40.92 | qfq | 545,768 | 22,713,029 | 0.00% |
| 2024-04-11 | 41.00 | 42.85 | 40.82 | 41.20 | 40.92 | qfq | 806,245 | 33,919,892 | -0.51% |
| 2024-04-10 | 42.91 | 43.58 | 40.60 | 41.41 | 41.13 | qfq | 1,635,926 | 68,285,385 | -3.68% |
| 2024-04-09 | 42.86 | 43.73 | 41.62 | 42.99 | 42.70 | qfq | 719,506 | 30,992,163 | 0.00% |
| 2024-04-08 | 41.51 | 43.89 | 41.51 | 42.99 | 42.70 | qfq | 811,294 | 34,778,414 | 2.60% |
| 2024-04-03 | 42.77 | 43.00 | 41.20 | 41.90 | 41.62 | qfq | 862,300 | 36,183,743 | -3.01% |
| 2024-04-02 | 40.90 | 43.60 | 40.50 | 43.20 | 42.91 | qfq | 2,028,667 | 86,713,000 | 5.44% |
| 2024-04-01 | 40.90 | 41.40 | 40.09 | 40.97 | 40.69 | qfq | 1,379,130 | 56,150,926 | 2.14% |
| 2024-03-29 | 40.80 | 41.18 | 39.23 | 40.11 | 39.84 | qfq | 969,650 | 38,760,200 | -0.59% |
| 2024-03-28 | 40.23 | 41.26 | 39.60 | 40.35 | 40.08 | qfq | 1,030,194 | 41,866,276 | 0.50% |
| 2024-03-27 | 42.38 | 42.68 | 40.14 | 40.15 | 39.88 | qfq | 902,867 | 37,195,661 | -5.08% |
| 2024-03-26 | 43.31 | 43.70 | 41.00 | 42.30 | 42.01 | qfq | 1,032,908 | 43,489,628 | -3.40% |
| 2024-03-25 | 43.51 | 44.50 | 42.60 | 43.79 | 43.49 | qfq | 1,220,788 | 53,184,493 | 1.20% |
| 2024-03-22 | 44.10 | 45.45 | 43.14 | 43.27 | 42.98 | qfq | 1,592,215 | 69,960,296 | -1.88% |
| 2024-03-21 | 45.52 | 46.00 | 43.71 | 44.10 | 43.80 | qfq | 3,742,685 | 167,881,915 | -5.24% |
| 2024-03-20 | 40.49 | 46.54 | 40.49 | 46.54 | 46.22 | qfq | 4,839,354 | 215,902,401 | 20.01% |
| 2024-03-19 | 39.00 | 39.74 | 38.20 | 38.78 | 38.52 | qfq | 1,035,672 | 40,199,879 | -0.77% |
| 2024-03-18 | 37.18 | 39.20 | 37.00 | 39.08 | 38.82 | qfq | 1,948,464 | 74,346,356 | 5.56% |
| 2024-03-15 | 36.98 | 37.32 | 36.09 | 37.02 | 36.77 | qfq | 883,016 | 32,456,370 | -0.46% |
| 2024-03-14 | 37.30 | 38.82 | 36.53 | 37.19 | 36.94 | qfq | 1,325,735 | 49,909,710 | -0.80% |
| 2024-03-13 | 37.33 | 38.00 | 36.82 | 37.49 | 37.24 | qfq | 1,099,513 | 41,268,807 | 0.32% |
| 2024-03-12 | 37.64 | 38.20 | 37.00 | 37.37 | 37.12 | qfq | 1,478,452 | 55,358,221 | -1.19% |
| 2024-03-11 | 37.65 | 37.90 | 36.71 | 37.82 | 37.56 | qfq | 1,288,479 | 48,079,832 | -0.47% |
| 2024-03-08 | 39.00 | 39.30 | 37.32 | 38.00 | 37.74 | qfq | 1,919,746 | 72,744,906 | -3.72% |
| 2024-03-07 | 34.95 | 41.47 | 34.95 | 39.47 | 39.20 | qfq | 3,357,990 | 130,032,533 | 14.21% |
| 2024-03-06 | 34.00 | 34.76 | 33.18 | 34.56 | 34.33 | qfq | 1,219,734 | 41,509,411 | 1.08% |
| 2024-03-05 | 35.56 | 35.74 | 34.10 | 34.19 | 33.96 | qfq | 1,386,325 | 47,924,213 | -4.36% |
| 2024-03-04 | 35.60 | 36.34 | 34.07 | 35.75 | 35.51 | qfq | 866,458 | 30,498,080 | 0.79% |
| 2024-03-01 | 35.77 | 36.80 | 35.17 | 35.47 | 35.23 | qfq | 987,828 | 35,317,485 | -1.17% |
| 2024-02-29 | 35.16 | 36.56 | 34.58 | 35.89 | 35.65 | qfq | 1,339,910 | 47,462,219 | 1.27% |
| 2024-02-28 | 39.58 | 40.80 | 34.99 | 35.44 | 35.20 | qfq | 1,427,256 | 54,511,650 | -10.21% |
| 2024-02-27 | 39.35 | 40.12 | 38.50 | 39.47 | 39.20 | qfq | 780,937 | 30,727,206 | -0.48% |
| 2024-02-26 | 39.95 | 41.39 | 39.22 | 39.66 | 39.39 | qfq | 1,052,598 | 42,143,236 | 0.00% |
| 2024-02-23 | 38.46 | 39.74 | 38.23 | 39.66 | 39.39 | qfq | 472,505 | 18,402,147 | 1.07% |
| 2024-02-22 | 38.67 | 39.50 | 38.20 | 39.24 | 38.97 | qfq | 294,216 | 11,455,205 | 1.11% |
| 2024-02-21 | 37.98 | 40.00 | 37.98 | 38.81 | 38.55 | qfq | 466,658 | 18,425,433 | -0.69% |
| 2024-02-20 | 39.53 | 39.53 | 38.21 | 39.08 | 38.82 | qfq | 307,145 | 11,982,402 | -1.61% |
| 2024-02-19 | 39.88 | 41.49 | 37.60 | 39.72 | 39.45 | qfq | 1,129,430 | 43,760,160 | -0.38% |
| 2024-02-08 | 36.86 | 40.99 | 34.98 | 39.87 | 39.60 | qfq | 931,399 | 35,314,353 | 9.90% |
| 2024-02-07 | 35.82 | 37.49 | 34.50 | 36.28 | 36.03 | qfq | 1,125,970 | 40,912,202 | 1.28% |
| 2024-02-06 | 32.98 | 37.07 | 30.00 | 35.82 | 35.58 | qfq | 1,411,665 | 46,841,471 | 8.28% |
| 2024-02-05 | 34.17 | 35.21 | 31.20 | 33.08 | 32.86 | qfq | 1,330,024 | 43,262,831 | -3.19% |
| 2024-02-02 | 36.99 | 37.45 | 33.00 | 34.17 | 33.94 | qfq | 1,263,101 | 44,517,117 | -6.89% |
| 2024-02-01 | 37.36 | 38.21 | 36.17 | 36.70 | 36.45 | qfq | 1,165,616 | 43,045,710 | -2.65% |
| 2024-01-31 | 39.88 | 40.07 | 37.70 | 37.70 | 37.44 | qfq | 875,305 | 33,784,859 | -6.01% |
| 2024-01-30 | 40.00 | 41.92 | 39.70 | 40.11 | 39.84 | qfq | 556,173 | 22,707,977 | -1.01% |
| 2024-01-29 | 42.88 | 43.09 | 40.18 | 40.52 | 40.25 | qfq | 759,922 | 31,378,195 | -4.46% |
| 2024-01-26 | 42.91 | 44.28 | 42.10 | 42.41 | 42.12 | qfq | 817,018 | 35,161,457 | -1.14% |
| 2024-01-25 | 45.00 | 45.58 | 40.84 | 42.90 | 42.61 | qfq | 1,670,818 | 71,284,798 | -4.43% |
| 2024-01-24 | 47.40 | 47.40 | 42.50 | 44.89 | 44.59 | qfq | 1,519,434 | 67,533,463 | -4.10% |
| 2024-01-23 | 45.08 | 48.74 | 44.06 | 46.81 | 46.49 | qfq | 712,432 | 33,324,644 | 0.73% |
| 2024-01-22 | 49.19 | 49.49 | 45.62 | 46.47 | 46.15 | qfq | 675,861 | 32,042,383 | -5.55% |
| 2024-01-19 | 50.51 | 50.51 | 48.68 | 49.20 | 48.87 | qfq | 579,944 | 28,728,876 | -2.59% |
| 2024-01-18 | 49.79 | 51.50 | 48.47 | 50.51 | 50.17 | qfq | 1,191,706 | 59,427,192 | 2.64% |
| 2024-01-17 | 50.37 | 50.88 | 49.21 | 49.21 | 48.88 | qfq | 590,578 | 29,593,656 | -2.40% |
| 2024-01-16 | 50.50 | 52.90 | 49.40 | 50.42 | 50.08 | qfq | 906,739 | 46,158,849 | -1.14% |
| 2024-01-15 | 46.93 | 51.65 | 46.19 | 51.00 | 50.65 | qfq | 1,737,035 | 86,804,254 | 8.51% |
| 2024-01-12 | 45.65 | 47.89 | 44.94 | 47.00 | 46.68 | qfq | 980,472 | 45,922,785 | 3.09% |
| 2024-01-11 | 44.16 | 45.77 | 43.60 | 45.59 | 45.28 | qfq | 535,366 | 23,994,571 | 2.45% |
| 2024-01-10 | 44.84 | 46.25 | 44.18 | 44.50 | 44.20 | qfq | 428,898 | 19,337,879 | -1.77% |
| 2024-01-09 | 45.39 | 46.26 | 44.81 | 45.30 | 44.99 | qfq | 413,806 | 18,827,989 | 0.78% |
| 2024-01-08 | 47.60 | 47.97 | 44.74 | 44.95 | 44.65 | qfq | 913,503 | 41,725,710 | -5.57% |
| 2024-01-05 | 49.65 | 50.00 | 47.06 | 47.60 | 47.28 | qfq | 884,990 | 42,452,062 | -4.03% |
| 2024-01-04 | 51.00 | 51.01 | 48.88 | 49.60 | 49.26 | qfq | 1,161,525 | 57,884,173 | -3.56% |
| 2024-01-03 | 48.79 | 52.56 | 48.12 | 51.43 | 51.08 | qfq | 1,467,489 | 73,796,042 | 5.35% |
| 2024-01-02 | 49.02 | 52.89 | 48.00 | 48.82 | 48.49 | qfq | 1,268,438 | 62,956,963 | 2.20% |
| 2023-12-29 | 45.61 | 48.00 | 44.42 | 47.77 | 47.45 | qfq | 857,639 | 40,281,739 | 5.17% |
| 2023-12-28 | 44.71 | 45.88 | 43.77 | 45.42 | 45.11 | qfq | 573,097 | 25,843,695 | 1.61% |
| 2023-12-27 | 42.23 | 44.70 | 42.23 | 44.70 | 44.40 | qfq | 588,475 | 25,694,047 | 5.37% |
| 2023-12-26 | 43.40 | 43.40 | 42.12 | 42.42 | 42.13 | qfq | 356,181 | 15,210,822 | -2.48% |
| 2023-12-25 | 43.89 | 44.58 | 43.01 | 43.50 | 43.21 | qfq | 672,369 | 29,262,079 | -0.89% |
| 2023-12-22 | 43.70 | 44.62 | 43.60 | 43.89 | 43.59 | qfq | 425,784 | 18,724,192 | -0.25% |
| 2023-12-21 | 44.50 | 44.66 | 42.68 | 44.00 | 43.70 | qfq | 449,093 | 19,655,489 | -1.06% |
| 2023-12-20 | 43.48 | 45.59 | 43.03 | 44.47 | 44.17 | qfq | 831,733 | 36,984,259 | 2.77% |
| 2023-12-19 | 40.76 | 43.45 | 40.50 | 43.27 | 42.98 | qfq | 699,640 | 29,651,488 | 5.85% |
| 2023-12-18 | 40.80 | 41.17 | 40.20 | 40.88 | 40.60 | qfq | 389,752 | 15,844,845 | -0.05% |
| 2023-12-15 | 41.98 | 41.98 | 40.60 | 40.90 | 40.62 | qfq | 252,335 | 10,361,282 | -1.45% |
| 2023-12-14 | 42.43 | 43.14 | 41.30 | 41.50 | 41.22 | qfq | 386,049 | 16,223,984 | -2.05% |
| 2023-12-13 | 42.27 | 43.30 | 41.50 | 42.37 | 42.08 | qfq | 718,975 | 30,735,451 | 0.47% |
| 2023-12-12 | 41.72 | 42.47 | 40.88 | 42.17 | 41.88 | qfq | 518,304 | 21,658,373 | 1.08% |
| 2023-12-11 | 39.49 | 42.38 | 39.49 | 41.72 | 41.44 | qfq | 886,413 | 36,577,979 | 5.65% |
| 2023-12-08 | 39.57 | 40.23 | 39.21 | 39.49 | 39.22 | qfq | 347,516 | 13,777,770 | -0.60% |
| 2023-12-07 | 40.24 | 40.79 | 39.29 | 39.73 | 39.46 | qfq | 362,860 | 14,469,614 | -2.74% |
| 2023-12-06 | 39.67 | 41.34 | 39.53 | 40.85 | 40.57 | qfq | 551,983 | 22,405,321 | 3.58% |
| 2023-12-05 | 40.98 | 41.48 | 39.40 | 39.44 | 39.17 | qfq | 344,239 | 13,773,191 | -2.28% |
| 2023-12-04 | 41.00 | 41.41 | 40.16 | 40.36 | 40.09 | qfq | 333,230 | 13,585,354 | -1.18% |
| 2023-12-01 | 40.54 | 41.20 | 40.03 | 40.84 | 40.56 | qfq | 477,306 | 19,368,241 | -1.02% |
| 2023-11-30 | 42.29 | 42.73 | 40.80 | 41.26 | 40.98 | qfq | 343,075 | 14,206,695 | -2.25% |
| 2023-11-29 | 41.84 | 43.48 | 41.64 | 42.21 | 41.92 | qfq | 379,403 | 16,208,322 | 0.76% |
| 2023-11-28 | 41.30 | 42.87 | 41.24 | 41.89 | 41.61 | qfq | 458,701 | 19,286,443 | 1.26% |
| 2023-11-27 | 41.63 | 42.67 | 40.98 | 41.37 | 41.09 | qfq | 429,187 | 17,806,309 | -0.46% |
| 2023-11-24 | 42.99 | 43.26 | 41.20 | 41.56 | 41.28 | qfq | 753,739 | 31,503,236 | -4.04% |
| 2023-11-23 | 43.32 | 44.33 | 42.01 | 43.31 | 43.02 | qfq | 707,357 | 30,435,783 | -0.44% |
| 2023-11-22 | 44.75 | 44.79 | 43.22 | 43.50 | 43.21 | qfq | 732,858 | 32,117,905 | -2.99% |
| 2023-11-21 | 44.99 | 47.00 | 44.37 | 44.84 | 44.54 | qfq | 869,928 | 39,556,967 | -0.33% |
| 2023-11-20 | 44.72 | 45.45 | 44.12 | 44.99 | 44.69 | qfq | 648,730 | 29,136,204 | 0.02% |
| 2023-11-17 | 43.70 | 45.05 | 43.51 | 44.98 | 44.68 | qfq | 280,476 | 12,475,310 | 2.67% |
| 2023-11-16 | 44.25 | 45.00 | 43.81 | 43.81 | 43.51 | qfq | 307,372 | 13,629,904 | -0.99% |
| 2023-11-15 | 45.70 | 45.70 | 44.06 | 44.25 | 43.95 | qfq | 563,120 | 25,123,111 | -2.49% |
| 2023-11-14 | 43.37 | 45.69 | 43.37 | 45.38 | 45.07 | qfq | 381,511 | 17,180,773 | 2.23% |
| 2023-11-13 | 44.21 | 45.20 | 43.80 | 44.39 | 44.09 | qfq | 528,199 | 23,438,773 | 0.43% |
| 2023-11-10 | 44.03 | 44.58 | 43.03 | 44.20 | 43.90 | qfq | 512,684 | 22,608,695 | 0.59% |
| 2023-11-09 | 43.50 | 44.84 | 43.40 | 43.94 | 43.64 | qfq | 350,167 | 15,420,019 | -0.52% |
| 2023-11-08 | 44.57 | 44.86 | 43.60 | 44.17 | 43.87 | qfq | 307,608 | 13,617,869 | -0.56% |
| 2023-11-07 | 43.83 | 44.98 | 42.95 | 44.42 | 44.12 | qfq | 707,903 | 31,281,095 | 1.25% |
| 2023-11-06 | 42.69 | 44.55 | 42.30 | 43.87 | 43.57 | qfq | 641,689 | 28,084,225 | 2.79% |
| 2023-11-03 | 41.82 | 43.50 | 41.11 | 42.68 | 42.39 | qfq | 518,567 | 22,052,942 | 4.20% |
| 2023-11-02 | 41.84 | 42.14 | 40.50 | 40.96 | 40.68 | qfq | 369,310 | 15,180,083 | -0.63% |
| 2023-11-01 | 42.56 | 42.88 | 40.90 | 41.22 | 40.94 | qfq | 547,631 | 22,995,462 | -0.82% |
| 2023-10-31 | 42.54 | 42.85 | 41.33 | 41.56 | 41.28 | qfq | 399,244 | 16,788,366 | -2.40% |
| 2023-10-30 | 41.73 | 42.98 | 40.73 | 42.58 | 42.29 | qfq | 609,086 | 25,627,307 | 2.16% |
| 2023-10-27 | 39.80 | 41.88 | 39.80 | 41.68 | 41.40 | qfq | 599,704 | 24,676,195 | 2.03% |
| 2023-10-26 | 39.49 | 41.15 | 39.34 | 40.85 | 40.57 | qfq | 420,696 | 16,911,103 | 0.62% |
| 2023-10-25 | 39.59 | 41.14 | 39.59 | 40.60 | 40.32 | qfq | 726,223 | 29,400,227 | 2.01% |
| 2023-10-24 | 38.11 | 40.06 | 37.78 | 39.80 | 39.53 | qfq | 585,027 | 23,045,795 | 3.92% |
| 2023-10-23 | 39.36 | 40.00 | 37.88 | 38.30 | 38.04 | qfq | 487,379 | 18,819,573 | -3.96% |
| 2023-10-20 | 40.59 | 41.35 | 39.69 | 39.88 | 39.61 | qfq | 412,207 | 16,701,445 | -2.49% |
| 2023-10-19 | 40.47 | 41.95 | 40.22 | 40.90 | 40.62 | qfq | 332,319 | 13,705,091 | 0.99% |
| 2023-10-18 | 41.40 | 41.53 | 40.47 | 40.50 | 40.23 | qfq | 303,745 | 12,400,359 | -1.70% |
| 2023-10-17 | 41.97 | 41.97 | 41.00 | 41.20 | 40.92 | qfq | 240,563 | 9,943,860 | -1.41% |
| 2023-10-16 | 43.15 | 43.23 | 41.30 | 41.79 | 41.51 | qfq | 464,597 | 19,432,669 | -3.13% |
| 2023-10-13 | 43.81 | 44.10 | 42.94 | 43.14 | 42.85 | qfq | 283,334 | 12,259,033 | -2.38% |
| 2023-10-12 | 44.57 | 44.90 | 43.82 | 44.19 | 43.89 | qfq | 343,255 | 15,164,066 | -1.07% |
| 2023-10-11 | 45.23 | 45.69 | 44.00 | 44.67 | 44.37 | qfq | 372,149 | 16,632,743 | 0.04% |
| 2023-10-10 | 45.26 | 45.57 | 44.30 | 44.65 | 44.35 | qfq | 474,779 | 21,236,184 | -1.85% |
| 2023-10-09 | 47.41 | 47.42 | 45.20 | 45.49 | 45.18 | qfq | 276,809 | 12,718,549 | -4.03% |
| 2023-09-28 | 47.99 | 48.77 | 46.90 | 47.40 | 47.08 | qfq | 213,478 | 10,149,039 | -0.65% |
| 2023-09-27 | 47.65 | 49.06 | 47.24 | 47.71 | 47.39 | qfq | 255,172 | 12,310,738 | 0.06% |
| 2023-09-26 | 48.25 | 48.66 | 47.19 | 47.68 | 47.36 | qfq | 548,867 | 26,315,614 | -0.79% |
| 2023-09-25 | 47.70 | 48.88 | 46.70 | 48.06 | 47.73 | qfq | 438,954 | 20,863,326 | -1.90% |
| 2023-09-22 | 46.04 | 49.00 | 46.04 | 48.99 | 48.66 | qfq | 365,845 | 17,657,142 | 4.61% |
| 2023-09-21 | 46.38 | 47.85 | 45.66 | 46.83 | 46.51 | qfq | 420,546 | 19,683,122 | 1.01% |
| 2023-09-20 | 46.04 | 46.86 | 45.82 | 46.36 | 46.05 | qfq | 504,603 | 23,405,810 | -1.17% |
| 2023-09-19 | 47.53 | 47.53 | 46.23 | 46.91 | 46.59 | qfq | 317,027 | 14,824,748 | -1.37% |
| 2023-09-18 | 45.56 | 48.29 | 44.92 | 47.56 | 47.24 | qfq | 666,792 | 31,571,989 | 4.37% |
| 2023-09-15 | 45.90 | 46.95 | 45.10 | 45.57 | 45.26 | qfq | 325,400 | 14,929,211 | -0.72% |
| 2023-09-14 | 47.15 | 48.40 | 45.45 | 45.90 | 45.59 | qfq | 303,619 | 14,069,367 | -2.65% |
| 2023-09-13 | 49.31 | 49.48 | 46.71 | 47.15 | 46.83 | qfq | 420,557 | 19,947,750 | -4.17% |
| 2023-09-12 | 49.71 | 50.05 | 48.81 | 49.20 | 48.87 | qfq | 189,722 | 9,369,122 | -1.09% |
| 2023-09-11 | 49.07 | 49.92 | 48.38 | 49.74 | 49.40 | qfq | 225,294 | 11,090,843 | 1.30% |
| 2023-09-08 | 49.90 | 50.37 | 48.90 | 49.10 | 48.77 | qfq | 286,570 | 14,174,132 | -1.50% |
| 2023-09-07 | 50.50 | 51.53 | 49.60 | 49.85 | 49.51 | qfq | 460,491 | 23,243,219 | -2.62% |
| 2023-09-06 | 50.31 | 51.48 | 50.31 | 51.19 | 50.84 | qfq | 321,510 | 16,417,267 | 1.75% |
| 2023-09-05 | 49.51 | 50.98 | 49.50 | 50.31 | 49.97 | qfq | 367,882 | 18,534,818 | 1.11% |
| 2023-09-04 | 50.00 | 51.00 | 49.06 | 49.76 | 49.42 | qfq | 301,420 | 14,977,706 | -1.13% |
| 2023-09-01 | 50.74 | 51.67 | 49.80 | 50.33 | 49.99 | qfq | 381,171 | 19,182,291 | -0.73% |
| 2023-08-31 | 51.50 | 51.80 | 50.10 | 50.70 | 50.36 | qfq | 585,964 | 29,823,116 | -1.71% |
| 2023-08-30 | 52.00 | 53.00 | 51.00 | 51.58 | 51.23 | qfq | 960,640 | 49,824,505 | -0.81% |
| 2023-08-29 | 47.85 | 52.58 | 46.35 | 52.00 | 51.65 | qfq | 1,512,682 | 75,259,705 | 6.12% |
| 2023-08-28 | 50.09 | 50.09 | 44.90 | 49.00 | 48.67 | qfq | 1,745,925 | 82,832,423 | -2.18% |
| 2023-08-25 | 51.80 | 51.90 | 49.61 | 50.09 | 49.75 | qfq | 299,229 | 15,076,277 | -2.61% |
| 2023-08-24 | 50.67 | 52.36 | 50.48 | 51.43 | 51.08 | qfq | 389,477 | 20,133,669 | 0.33% |
| 2023-08-23 | 51.51 | 52.27 | 50.75 | 51.26 | 50.91 | qfq | 386,698 | 19,910,472 | -0.29% |
| 2023-08-22 | 50.80 | 51.80 | 49.68 | 51.41 | 51.06 | qfq | 427,679 | 21,750,125 | 1.20% |
| 2023-08-21 | 51.90 | 52.95 | 50.00 | 50.80 | 50.46 | qfq | 791,549 | 40,605,997 | -2.12% |
| 2023-08-18 | 54.56 | 55.09 | 51.83 | 51.90 | 51.55 | qfq | 512,287 | 27,262,012 | -5.36% |
| 2023-08-17 | 54.45 | 56.55 | 53.71 | 54.84 | 54.47 | qfq | 972,504 | 53,534,646 | 0.72% |
| 2023-08-16 | 55.01 | 56.10 | 54.00 | 54.45 | 54.08 | qfq | 595,965 | 32,574,110 | -1.77% |
| 2023-08-15 | 56.35 | 57.99 | 54.81 | 55.43 | 55.05 | qfq | 879,413 | 49,069,147 | -1.63% |
| 2023-08-14 | 58.10 | 58.11 | 54.50 | 56.35 | 55.97 | qfq | 652,199 | 36,578,222 | -2.86% |
| 2023-08-11 | 58.39 | 58.60 | 57.71 | 58.01 | 57.62 | qfq | 299,353 | 17,394,908 | -0.96% |
| 2023-08-10 | 58.70 | 59.54 | 58.31 | 58.57 | 58.17 | qfq | 156,943 | 9,235,633 | -0.34% |
| 2023-08-09 | 58.60 | 59.46 | 58.00 | 58.77 | 58.37 | qfq | 148,897 | 8,752,828 | -0.54% |
| 2023-08-08 | 60.66 | 60.69 | 58.68 | 59.09 | 58.69 | qfq | 303,225 | 17,978,167 | -2.75% |
| 2023-08-07 | 62.13 | 63.06 | 60.42 | 60.76 | 60.35 | qfq | 275,639 | 16,868,015 | -2.21% |
| 2023-08-04 | 62.52 | 62.52 | 61.31 | 62.13 | 61.71 | qfq | 240,297 | 14,896,609 | -0.64% |
| 2023-08-03 | 59.09 | 62.85 | 59.09 | 62.53 | 62.11 | qfq | 626,124 | 38,315,448 | 4.90% |
| 2023-08-02 | 58.71 | 60.95 | 57.60 | 59.61 | 59.21 | qfq | 498,587 | 29,705,560 | 0.02% |
| 2023-08-01 | 60.10 | 62.19 | 58.92 | 59.60 | 59.20 | qfq | 921,128 | 55,628,938 | 0.42% |
| 2023-07-31 | 59.80 | 60.31 | 58.78 | 59.35 | 58.95 | qfq | 324,247 | 19,242,643 | -1.56% |
| 2023-07-28 | 60.53 | 61.49 | 59.77 | 60.29 | 59.88 | qfq | 508,420 | 30,633,780 | -0.40% |
| 2023-07-27 | 58.90 | 60.85 | 58.90 | 60.53 | 60.12 | qfq | 303,434 | 18,232,769 | 2.19% |
| 2023-07-26 | 59.90 | 59.90 | 59.05 | 59.23 | 58.83 | qfq | 145,428 | 8,622,098 | -1.17% |
| 2023-07-25 | 60.32 | 61.05 | 59.36 | 59.93 | 59.52 | qfq | 245,763 | 14,727,662 | -0.48% |
| 2023-07-24 | 59.87 | 60.48 | 58.36 | 60.22 | 59.81 | qfq | 313,456 | 18,555,025 | 2.09% |
| 2023-07-21 | 58.92 | 58.99 | 57.28 | 58.99 | 58.59 | qfq | 334,389 | 19,413,959 | 0.12% |
| 2023-07-20 | 58.33 | 60.68 | 58.27 | 58.92 | 58.52 | qfq | 486,736 | 29,012,363 | 0.55% |
| 2023-07-19 | 59.68 | 59.76 | 58.02 | 58.60 | 58.20 | qfq | 294,902 | 17,236,117 | -0.34% |
| 2023-07-18 | 61.20 | 61.24 | 58.80 | 58.80 | 58.40 | qfq | 486,584 | 28,965,625 | -3.43% |
| 2023-07-17 | 62.50 | 62.50 | 60.35 | 60.89 | 60.48 | qfq | 575,119 | 34,991,470 | -2.64% |