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
奥浦迈688293.SH
最近收盘价51.822026-07-17
最近交易日2026-07-17
成交量（股）5,634,443
成交额（元）295,459,954
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-20 | cash_dividend | 0.22032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.2304 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-25 | 2023-10-11 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 53.87 | 55.53 | 51.20 | 51.82 | 51.82 | qfq | 5,634,443 | 295,459,954 | -4.74% |
| 2026-07-16 | 53.11 | 57.64 | 51.91 | 54.40 | 54.40 | qfq | 7,033,745 | 384,099,985 | 0.83% |
| 2026-07-15 | 49.92 | 58.99 | 49.89 | 53.95 | 53.95 | qfq | 7,652,460 | 419,143,292 | 5.78% |
| 2026-07-14 | 46.56 | 51.98 | 45.61 | 51.00 | 51.00 | qfq | 5,781,975 | 288,974,933 | 9.91% |
| 2026-07-13 | 48.51 | 49.22 | 46.04 | 46.40 | 46.40 | qfq | 2,994,877 | 142,832,027 | -4.11% |
| 2026-07-10 | 43.32 | 49.51 | 42.60 | 48.39 | 48.39 | qfq | 4,308,973 | 204,023,107 | 11.76% |
| 2026-07-09 | 40.86 | 43.77 | 40.47 | 43.30 | 43.10 | qfq | 2,359,874 | 100,145,483 | 5.61% |
| 2026-07-08 | 41.97 | 42.98 | 41.00 | 41.00 | 40.81 | qfq | 1,775,199 | 74,199,124 | -3.28% |
| 2026-07-07 | 43.78 | 43.99 | 41.96 | 42.39 | 42.19 | qfq | 2,901,335 | 124,031,923 | -4.63% |
| 2026-07-06 | 44.50 | 47.12 | 43.83 | 44.45 | 44.24 | qfq | 3,426,950 | 156,183,353 | 0.32% |
| 2026-07-03 | 43.03 | 44.60 | 42.86 | 44.31 | 44.11 | qfq | 1,840,652 | 80,709,094 | 2.78% |
| 2026-07-02 | 44.97 | 45.60 | 43.11 | 43.11 | 42.91 | qfq | 2,428,836 | 106,919,523 | -3.54% |
| 2026-07-01 | 42.45 | 45.11 | 40.34 | 44.69 | 44.48 | qfq | 3,258,791 | 140,466,105 | 7.20% |
| 2026-06-30 | 41.94 | 42.89 | 41.58 | 41.69 | 41.50 | qfq | 2,054,862 | 86,370,546 | 0.22% |
| 2026-06-29 | 37.61 | 42.31 | 37.13 | 41.60 | 41.41 | qfq | 3,201,918 | 130,100,528 | 10.49% |
| 2026-06-26 | 39.00 | 39.99 | 37.41 | 37.65 | 37.48 | qfq | 2,625,139 | 100,632,277 | -5.24% |
| 2026-06-25 | 39.58 | 40.08 | 38.20 | 39.73 | 39.55 | qfq | 2,694,178 | 105,505,160 | -0.90% |
| 2026-06-24 | 40.25 | 41.84 | 39.58 | 40.09 | 39.90 | qfq | 3,073,811 | 124,662,523 | -0.35% |
| 2026-06-23 | 38.00 | 40.49 | 38.00 | 40.23 | 40.04 | qfq | 2,381,864 | 94,865,324 | 5.09% |
| 2026-06-22 | 37.81 | 38.28 | 36.61 | 38.28 | 38.10 | qfq | 2,335,558 | 87,325,518 | 0.50% |
| 2026-06-18 | 37.52 | 39.11 | 37.02 | 38.09 | 37.91 | qfq | 1,885,914 | 71,797,770 | 1.55% |
| 2026-06-17 | 36.62 | 38.05 | 36.18 | 37.51 | 37.34 | qfq | 1,491,828 | 55,630,347 | 1.93% |
| 2026-06-16 | 36.00 | 36.83 | 35.23 | 36.80 | 36.63 | qfq | 1,535,180 | 55,629,698 | 2.42% |
| 2026-06-15 | 36.16 | 36.23 | 35.21 | 35.93 | 35.76 | qfq | 1,221,987 | 43,635,154 | 0.42% |
| 2026-06-12 | 34.78 | 36.03 | 34.75 | 35.78 | 35.61 | qfq | 1,571,155 | 55,822,032 | 3.68% |
| 2026-06-11 | 34.96 | 35.24 | 34.13 | 34.51 | 34.35 | qfq | 1,168,681 | 40,388,088 | -2.18% |
| 2026-06-10 | 35.82 | 35.82 | 34.36 | 35.28 | 35.12 | qfq | 1,333,429 | 46,679,657 | -1.51% |
| 2026-06-09 | 35.89 | 36.31 | 35.32 | 35.82 | 35.65 | qfq | 1,721,773 | 61,560,848 | 1.76% |
| 2026-06-08 | 36.80 | 37.04 | 34.85 | 35.20 | 35.04 | qfq | 2,884,134 | 103,089,231 | -6.01% |
| 2026-06-05 | 38.60 | 39.16 | 37.21 | 37.45 | 37.28 | qfq | 1,848,202 | 69,896,562 | -2.58% |
| 2026-06-04 | 39.69 | 40.10 | 38.03 | 38.44 | 38.26 | qfq | 2,143,660 | 83,304,692 | -4.43% |
| 2026-06-03 | 42.23 | 42.23 | 39.81 | 40.22 | 40.03 | qfq | 1,747,973 | 71,253,232 | -2.40% |
| 2026-06-02 | 44.68 | 44.82 | 40.50 | 41.21 | 41.02 | qfq | 2,802,014 | 116,799,070 | -8.34% |
| 2026-06-01 | 44.10 | 46.83 | 44.10 | 44.96 | 44.75 | qfq | 2,280,285 | 104,200,605 | 3.10% |
| 2026-05-29 | 45.18 | 45.18 | 43.22 | 43.61 | 43.41 | qfq | 1,050,370 | 46,122,099 | -2.18% |
| 2026-05-28 | 44.95 | 45.15 | 43.92 | 44.58 | 44.37 | qfq | 736,293 | 32,795,589 | -0.62% |
| 2026-05-27 | 44.88 | 45.22 | 43.90 | 44.86 | 44.65 | qfq | 727,719 | 32,534,952 | 0.47% |
| 2026-05-26 | 45.01 | 45.35 | 43.88 | 44.65 | 44.44 | qfq | 791,466 | 35,206,781 | -1.35% |
| 2026-05-25 | 45.66 | 46.05 | 44.66 | 45.26 | 45.05 | qfq | 779,337 | 35,261,574 | -0.85% |
| 2026-05-22 | 45.87 | 45.99 | 45.23 | 45.65 | 45.44 | qfq | 810,685 | 36,944,519 | 0.68% |
| 2026-05-21 | 46.82 | 47.62 | 45.01 | 45.34 | 45.13 | qfq | 1,360,948 | 63,606,267 | -3.31% |
| 2026-05-20 | 45.21 | 47.46 | 45.21 | 46.89 | 46.67 | qfq | 1,588,811 | 74,430,462 | 2.47% |
| 2026-05-19 | 46.73 | 47.16 | 45.12 | 45.76 | 45.55 | qfq | 1,202,940 | 55,123,499 | -1.59% |
| 2026-05-18 | 46.11 | 47.00 | 45.60 | 46.50 | 46.29 | qfq | 1,448,069 | 66,824,657 | 0.80% |
| 2026-05-15 | 46.22 | 47.15 | 45.87 | 46.13 | 45.92 | qfq | 1,002,070 | 46,605,514 | -0.60% |
| 2026-05-14 | 47.56 | 47.93 | 46.21 | 46.41 | 46.20 | qfq | 1,142,598 | 53,307,932 | -2.29% |
| 2026-05-13 | 48.29 | 48.52 | 46.80 | 47.50 | 47.28 | qfq | 1,672,046 | 79,399,401 | -1.64% |
| 2026-05-12 | 51.00 | 51.20 | 47.62 | 48.29 | 48.07 | qfq | 3,377,456 | 165,554,998 | -7.21% |
| 2026-05-11 | 51.90 | 52.98 | 50.07 | 52.04 | 51.80 | qfq | 2,628,309 | 134,706,843 | 0.31% |
| 2026-05-08 | 53.00 | 54.00 | 51.53 | 51.88 | 51.64 | qfq | 1,028,772 | 53,576,523 | -1.33% |
| 2026-05-07 | 52.32 | 52.87 | 51.44 | 52.58 | 52.34 | qfq | 1,556,001 | 81,395,413 | 1.76% |
| 2026-05-06 | 50.24 | 52.23 | 49.72 | 51.67 | 51.43 | qfq | 1,833,487 | 94,440,938 | 2.85% |
| 2026-04-30 | 51.76 | 52.50 | 49.39 | 50.24 | 50.01 | qfq | 2,277,927 | 114,955,069 | -2.94% |
| 2026-04-29 | 51.79 | 52.50 | 51.03 | 51.76 | 51.52 | qfq | 1,162,083 | 60,332,762 | -0.06% |
| 2026-04-28 | 49.94 | 53.23 | 49.87 | 51.79 | 51.55 | qfq | 2,120,034 | 110,185,692 | 3.98% |
| 2026-04-27 | 49.02 | 50.64 | 48.95 | 49.81 | 49.58 | qfq | 1,334,915 | 66,622,963 | 1.76% |
| 2026-04-24 | 49.74 | 50.41 | 48.30 | 48.95 | 48.72 | qfq | 2,075,191 | 101,811,046 | -1.59% |
| 2026-04-23 | 53.00 | 53.00 | 49.56 | 49.74 | 49.51 | qfq | 1,581,189 | 80,049,025 | -6.15% |
| 2026-04-22 | 52.58 | 54.22 | 51.74 | 53.00 | 52.76 | qfq | 1,733,313 | 91,804,244 | 0.51% |
| 2026-04-21 | 55.16 | 55.40 | 49.72 | 52.73 | 52.49 | qfq | 3,562,029 | 185,664,072 | -4.66% |
| 2026-04-20 | 55.80 | 58.20 | 55.00 | 55.31 | 55.05 | qfq | 1,595,208 | 89,656,669 | -0.90% |
| 2026-04-17 | 55.58 | 56.37 | 54.50 | 55.81 | 55.55 | qfq | 1,591,005 | 88,163,809 | 0.54% |
| 2026-04-16 | 54.60 | 56.72 | 52.53 | 55.51 | 55.25 | qfq | 2,274,828 | 125,355,731 | 3.85% |
| 2026-04-15 | 53.42 | 54.60 | 51.60 | 53.45 | 53.20 | qfq | 1,471,900 | 78,466,522 | -0.26% |
| 2026-04-14 | 52.29 | 53.74 | 51.41 | 53.59 | 53.34 | qfq | 1,636,339 | 86,124,420 | 2.54% |
| 2026-04-13 | 52.01 | 52.60 | 50.70 | 52.26 | 52.02 | qfq | 1,698,175 | 87,755,912 | 0.60% |
| 2026-04-10 | 48.15 | 53.27 | 48.15 | 51.95 | 51.71 | qfq | 3,178,596 | 163,943,882 | 7.69% |
| 2026-04-09 | 46.90 | 49.96 | 46.90 | 48.24 | 48.02 | qfq | 2,531,658 | 123,387,934 | 3.36% |
| 2026-04-08 | 45.00 | 46.90 | 45.00 | 46.67 | 46.45 | qfq | 1,418,359 | 65,364,512 | 5.33% |
| 2026-04-07 | 45.78 | 45.99 | 44.08 | 44.31 | 44.11 | qfq | 1,374,227 | 61,491,028 | -1.42% |
| 2026-04-03 | 46.42 | 46.50 | 44.51 | 44.95 | 44.74 | qfq | 1,293,623 | 58,289,076 | -2.62% |
| 2026-04-02 | 46.50 | 47.36 | 45.68 | 46.16 | 45.95 | qfq | 1,559,207 | 72,373,028 | -0.62% |
| 2026-04-01 | 43.09 | 46.97 | 43.09 | 46.45 | 46.24 | qfq | 2,155,447 | 97,846,399 | 8.02% |
| 2026-03-31 | 43.68 | 45.08 | 43.00 | 43.00 | 42.80 | qfq | 1,099,754 | 48,177,499 | -0.23% |
| 2026-03-30 | 44.60 | 45.06 | 42.54 | 43.10 | 42.90 | qfq | 1,948,575 | 84,509,251 | -3.36% |
| 2026-03-27 | 42.72 | 44.90 | 42.20 | 44.60 | 44.39 | qfq | 810,632 | 35,764,651 | 3.79% |
| 2026-03-26 | 42.82 | 44.19 | 42.72 | 42.97 | 42.77 | qfq | 795,710 | 34,471,410 | -0.32% |
| 2026-03-25 | 42.99 | 44.02 | 42.78 | 43.11 | 42.91 | qfq | 1,144,718 | 49,593,506 | 0.79% |
| 2026-03-24 | 42.26 | 42.96 | 41.22 | 42.77 | 42.57 | qfq | 1,786,120 | 75,534,560 | 2.57% |
| 2026-03-23 | 44.80 | 44.80 | 40.72 | 41.70 | 41.51 | qfq | 2,233,259 | 94,252,578 | -7.19% |
| 2026-03-20 | 46.86 | 47.50 | 44.90 | 44.93 | 44.72 | qfq | 544,782 | 25,034,010 | -3.40% |
| 2026-03-19 | 47.05 | 47.60 | 46.24 | 46.51 | 46.30 | qfq | 647,189 | 30,313,493 | -1.57% |
| 2026-03-18 | 47.13 | 47.55 | 46.48 | 47.25 | 47.03 | qfq | 643,388 | 30,169,141 | -0.30% |
| 2026-03-17 | 49.14 | 49.60 | 47.02 | 47.39 | 47.17 | qfq | 1,230,919 | 59,277,251 | -3.48% |
| 2026-03-16 | 47.95 | 49.36 | 47.36 | 49.10 | 48.87 | qfq | 820,740 | 39,934,523 | 2.72% |
| 2026-03-13 | 48.30 | 48.97 | 47.63 | 47.80 | 47.58 | qfq | 641,611 | 30,746,245 | -1.52% |
| 2026-03-12 | 48.59 | 49.76 | 48.08 | 48.54 | 48.32 | qfq | 699,962 | 34,112,329 | -0.78% |
| 2026-03-11 | 50.29 | 50.29 | 48.60 | 48.92 | 48.69 | qfq | 701,988 | 34,633,012 | -2.24% |
| 2026-03-10 | 48.95 | 50.96 | 48.90 | 50.04 | 49.81 | qfq | 1,007,037 | 50,473,141 | 2.88% |
| 2026-03-09 | 48.38 | 50.47 | 47.67 | 48.64 | 48.42 | qfq | 1,639,516 | 80,317,780 | -0.67% |
| 2026-03-06 | 45.25 | 49.97 | 45.25 | 48.97 | 48.74 | qfq | 2,270,399 | 109,766,530 | 7.60% |
| 2026-03-05 | 45.44 | 46.76 | 44.91 | 45.51 | 45.30 | qfq | 918,378 | 42,065,221 | 0.73% |
| 2026-03-04 | 45.88 | 46.26 | 44.93 | 45.18 | 44.97 | qfq | 990,736 | 45,077,031 | -0.92% |
| 2026-03-03 | 48.99 | 49.24 | 45.45 | 45.60 | 45.39 | qfq | 2,849,977 | 133,128,014 | -6.17% |
| 2026-03-02 | 51.00 | 51.48 | 48.32 | 48.60 | 48.38 | qfq | 2,206,088 | 108,848,158 | -4.56% |
| 2026-02-27 | 50.62 | 50.99 | 50.03 | 50.92 | 50.68 | qfq | 831,035 | 42,090,185 | 0.79% |
| 2026-02-26 | 51.92 | 52.05 | 49.83 | 50.52 | 50.29 | qfq | 1,524,967 | 77,448,601 | -3.29% |
| 2026-02-25 | 52.52 | 52.52 | 51.53 | 52.24 | 52.00 | qfq | 574,866 | 29,890,498 | 0.27% |
| 2026-02-24 | 52.97 | 53.06 | 51.70 | 52.10 | 51.86 | qfq | 639,628 | 33,317,363 | -1.03% |
| 2026-02-13 | 53.20 | 53.81 | 52.62 | 52.64 | 52.40 | qfq | 730,052 | 38,861,953 | -1.02% |
| 2026-02-12 | 54.19 | 54.89 | 53.06 | 53.18 | 52.93 | qfq | 945,022 | 50,803,502 | -0.58% |
| 2026-02-11 | 55.06 | 55.06 | 52.85 | 53.49 | 53.24 | qfq | 1,786,230 | 95,547,240 | -1.02% |
| 2026-02-10 | 56.28 | 56.90 | 53.80 | 54.04 | 53.79 | qfq | 2,448,854 | 134,636,130 | -3.96% |
| 2026-02-09 | 55.85 | 58.41 | 55.55 | 56.27 | 56.01 | qfq | 2,407,923 | 136,807,611 | 0.66% |
| 2026-02-06 | 51.50 | 57.85 | 51.50 | 55.90 | 55.64 | qfq | 2,825,648 | 157,975,228 | 6.64% |
| 2026-02-05 | 49.72 | 52.55 | 49.72 | 52.42 | 52.18 | qfq | 1,567,789 | 81,345,908 | 4.13% |
| 2026-02-04 | 49.51 | 50.66 | 48.32 | 50.34 | 50.11 | qfq | 1,341,814 | 66,362,678 | 1.68% |
| 2026-02-03 | 49.65 | 49.88 | 48.26 | 49.51 | 49.28 | qfq | 1,016,739 | 49,810,904 | 0.81% |
| 2026-02-02 | 49.99 | 51.16 | 49.06 | 49.11 | 48.88 | qfq | 1,355,846 | 67,948,710 | -2.52% |
| 2026-01-30 | 50.57 | 51.84 | 49.53 | 50.38 | 50.15 | qfq | 1,416,960 | 71,479,396 | -1.93% |
| 2026-01-29 | 53.05 | 53.90 | 50.99 | 51.37 | 51.13 | qfq | 1,373,032 | 71,725,454 | -4.14% |
| 2026-01-28 | 55.38 | 55.38 | 53.30 | 53.59 | 53.34 | qfq | 792,271 | 42,703,936 | -2.39% |
| 2026-01-27 | 56.19 | 56.77 | 53.83 | 54.90 | 54.65 | qfq | 814,477 | 44,550,590 | -2.12% |
| 2026-01-26 | 57.30 | 57.31 | 55.16 | 56.09 | 55.83 | qfq | 1,113,916 | 62,335,976 | -1.60% |
| 2026-01-23 | 56.80 | 57.36 | 55.66 | 57.00 | 56.74 | qfq | 1,187,360 | 67,164,229 | 0.09% |
| 2026-01-22 | 56.48 | 57.35 | 56.35 | 56.95 | 56.69 | qfq | 707,434 | 40,227,357 | 0.83% |
| 2026-01-21 | 55.97 | 57.77 | 55.50 | 56.48 | 56.22 | qfq | 1,310,356 | 74,043,923 | 1.38% |
| 2026-01-20 | 56.48 | 56.71 | 55.16 | 55.71 | 55.45 | qfq | 991,499 | 55,242,374 | -1.40% |
| 2026-01-19 | 58.00 | 58.37 | 56.40 | 56.50 | 56.24 | qfq | 885,021 | 50,386,221 | -2.59% |
| 2026-01-16 | 58.38 | 59.12 | 57.72 | 58.00 | 57.73 | qfq | 1,402,115 | 81,650,153 | -1.24% |
| 2026-01-15 | 56.15 | 59.88 | 55.82 | 58.73 | 58.46 | qfq | 2,060,178 | 120,395,843 | 3.78% |
| 2026-01-14 | 55.00 | 58.30 | 55.00 | 56.59 | 56.33 | qfq | 2,172,924 | 123,844,159 | 1.49% |
| 2026-01-13 | 52.95 | 57.27 | 52.92 | 55.76 | 55.50 | qfq | 2,664,731 | 148,470,696 | 5.05% |
| 2026-01-12 | 52.70 | 53.22 | 51.62 | 53.08 | 52.83 | qfq | 1,564,788 | 82,094,422 | 1.20% |
| 2026-01-09 | 52.50 | 52.77 | 51.62 | 52.45 | 52.21 | qfq | 1,601,291 | 83,609,187 | 0.00% |
| 2026-01-08 | 51.60 | 52.83 | 51.00 | 52.45 | 52.21 | qfq | 1,535,344 | 80,066,787 | 1.82% |
| 2026-01-07 | 51.92 | 52.50 | 50.95 | 51.51 | 51.27 | qfq | 1,805,800 | 93,419,965 | -0.33% |
| 2026-01-06 | 51.37 | 52.20 | 51.18 | 51.68 | 51.44 | qfq | 781,351 | 40,428,970 | 0.23% |
| 2026-01-05 | 49.17 | 52.52 | 49.14 | 51.56 | 51.32 | qfq | 1,550,306 | 79,552,561 | 5.22% |
| 2025-12-31 | 48.25 | 49.24 | 47.68 | 49.00 | 48.77 | qfq | 688,085 | 33,336,925 | 1.55% |
| 2025-12-30 | 49.01 | 50.88 | 47.89 | 48.25 | 48.03 | qfq | 1,956,466 | 96,285,309 | -1.99% |
| 2025-12-29 | 51.80 | 52.68 | 49.00 | 49.23 | 49.00 | qfq | 1,457,418 | 73,134,020 | -5.91% |
| 2025-12-26 | 52.88 | 52.88 | 51.39 | 52.32 | 52.08 | qfq | 628,706 | 32,674,141 | -0.70% |
| 2025-12-25 | 52.24 | 53.14 | 51.20 | 52.69 | 52.45 | qfq | 608,362 | 31,772,017 | 0.86% |
| 2025-12-24 | 52.05 | 53.14 | 52.00 | 52.24 | 52.00 | qfq | 511,388 | 26,841,536 | -0.38% |
| 2025-12-23 | 52.34 | 53.09 | 51.82 | 52.44 | 52.20 | qfq | 430,631 | 22,613,455 | 0.25% |
| 2025-12-22 | 52.80 | 53.20 | 51.66 | 52.31 | 52.07 | qfq | 261,829 | 13,759,795 | -0.66% |
| 2025-12-19 | 52.20 | 53.00 | 51.46 | 52.66 | 52.42 | qfq | 430,868 | 22,627,649 | 2.59% |
| 2025-12-18 | 52.63 | 52.93 | 51.31 | 51.33 | 51.09 | qfq | 378,465 | 19,665,596 | -2.64% |
| 2025-12-17 | 52.52 | 52.90 | 51.53 | 52.72 | 52.48 | qfq | 396,105 | 20,712,918 | 0.80% |
| 2025-12-16 | 53.02 | 53.51 | 52.14 | 52.30 | 52.06 | qfq | 337,289 | 17,790,799 | -1.56% |
| 2025-12-15 | 53.00 | 53.99 | 52.29 | 53.13 | 52.88 | qfq | 675,534 | 35,809,863 | -0.41% |
| 2025-12-12 | 50.80 | 53.88 | 50.60 | 53.35 | 53.10 | qfq | 1,017,521 | 53,642,606 | 4.69% |
| 2025-12-11 | 51.90 | 52.18 | 50.81 | 50.96 | 50.72 | qfq | 556,532 | 28,614,944 | -1.70% |
| 2025-12-10 | 52.00 | 54.23 | 51.28 | 51.84 | 51.60 | qfq | 884,076 | 46,540,604 | 1.09% |
| 2025-12-09 | 51.35 | 51.98 | 50.60 | 51.28 | 51.04 | qfq | 547,773 | 28,114,158 | -0.64% |
| 2025-12-08 | 51.08 | 51.99 | 50.13 | 51.61 | 51.37 | qfq | 613,138 | 31,367,986 | 1.55% |
| 2025-12-05 | 50.21 | 50.95 | 49.40 | 50.82 | 50.59 | qfq | 541,710 | 27,304,366 | 1.21% |
| 2025-12-04 | 50.31 | 50.62 | 49.07 | 50.21 | 49.98 | qfq | 1,284,346 | 64,219,620 | 0.02% |
| 2025-12-03 | 50.30 | 50.94 | 49.41 | 50.20 | 49.97 | qfq | 1,017,424 | 50,961,216 | -0.24% |
| 2025-12-02 | 54.70 | 54.70 | 49.80 | 50.32 | 50.09 | qfq | 3,338,098 | 170,683,498 | -8.01% |
| 2025-12-01 | 56.88 | 60.00 | 54.61 | 54.70 | 54.45 | qfq | 1,818,776 | 102,528,777 | -2.93% |
| 2025-11-28 | 56.13 | 56.58 | 55.50 | 56.35 | 56.09 | qfq | 380,021 | 21,278,572 | 0.39% |
| 2025-11-27 | 55.60 | 56.91 | 55.38 | 56.13 | 55.87 | qfq | 554,795 | 31,258,665 | 0.95% |
| 2025-11-26 | 55.55 | 57.20 | 55.46 | 55.60 | 55.34 | qfq | 753,355 | 42,485,218 | 0.09% |
| 2025-11-25 | 55.25 | 56.48 | 55.25 | 55.55 | 55.29 | qfq | 646,171 | 36,101,448 | 0.31% |
| 2025-11-24 | 54.60 | 56.00 | 53.36 | 55.38 | 55.12 | qfq | 835,459 | 45,798,908 | 1.04% |
| 2025-11-21 | 58.20 | 59.31 | 54.00 | 54.81 | 54.56 | qfq | 1,783,758 | 99,203,002 | -7.02% |
| 2025-11-20 | 57.80 | 59.68 | 56.81 | 58.95 | 58.68 | qfq | 1,221,480 | 71,703,471 | 2.22% |
| 2025-11-19 | 59.45 | 59.89 | 56.08 | 57.67 | 57.40 | qfq | 1,067,495 | 61,639,642 | -1.92% |
| 2025-11-18 | 57.39 | 59.60 | 56.60 | 58.80 | 58.53 | qfq | 1,585,497 | 93,385,908 | 3.38% |
| 2025-11-17 | 58.40 | 58.40 | 56.36 | 56.88 | 56.62 | qfq | 731,678 | 41,658,493 | -3.10% |
| 2025-11-14 | 57.98 | 59.40 | 56.12 | 58.70 | 58.43 | qfq | 1,573,192 | 91,322,670 | 0.34% |
| 2025-11-13 | 58.86 | 59.50 | 57.81 | 58.50 | 58.23 | qfq | 1,194,183 | 69,985,207 | -0.10% |
| 2025-11-12 | 59.88 | 60.87 | 58.16 | 58.56 | 58.29 | qfq | 1,612,717 | 95,700,190 | -1.05% |
| 2025-11-11 | 61.00 | 61.00 | 58.18 | 59.18 | 58.91 | qfq | 1,785,396 | 105,678,363 | -3.65% |
| 2025-11-10 | 56.00 | 62.00 | 56.00 | 61.42 | 61.14 | qfq | 2,696,034 | 161,119,564 | 9.68% |
| 2025-11-07 | 56.92 | 57.20 | 55.99 | 56.00 | 55.74 | qfq | 739,982 | 41,860,502 | -1.62% |
| 2025-11-06 | 57.21 | 57.43 | 56.20 | 56.92 | 56.66 | qfq | 440,226 | 24,995,581 | -0.58% |
| 2025-11-05 | 55.90 | 57.96 | 55.90 | 57.25 | 56.99 | qfq | 904,568 | 51,658,004 | 1.33% |
| 2025-11-04 | 58.40 | 58.88 | 55.30 | 56.50 | 56.24 | qfq | 1,299,842 | 73,912,103 | -3.94% |
| 2025-11-03 | 61.80 | 61.80 | 57.83 | 58.82 | 58.55 | qfq | 2,248,580 | 132,743,631 | -4.95% |
| 2025-10-31 | 57.85 | 62.36 | 57.32 | 61.88 | 61.59 | qfq | 2,221,827 | 133,120,951 | 7.24% |
| 2025-10-30 | 60.00 | 60.00 | 57.01 | 57.70 | 57.43 | qfq | 2,624,022 | 153,060,010 | -7.10% |
| 2025-10-29 | 56.41 | 62.41 | 56.27 | 62.11 | 61.82 | qfq | 2,487,661 | 148,748,837 | 9.97% |
| 2025-10-28 | 57.49 | 57.81 | 56.01 | 56.48 | 56.22 | qfq | 1,018,960 | 57,740,637 | -1.22% |
| 2025-10-27 | 56.87 | 58.94 | 56.47 | 57.18 | 56.92 | qfq | 1,600,374 | 92,180,770 | 1.24% |
| 2025-10-24 | 54.53 | 57.16 | 54.11 | 56.48 | 56.22 | qfq | 1,546,611 | 87,029,913 | 3.58% |
| 2025-10-23 | 55.60 | 55.60 | 53.73 | 54.53 | 54.28 | qfq | 821,692 | 44,567,005 | -1.20% |
| 2025-10-22 | 57.51 | 58.21 | 54.68 | 55.19 | 54.94 | qfq | 2,109,970 | 117,669,890 | -4.40% |
| 2025-10-21 | 57.01 | 57.95 | 56.21 | 57.73 | 57.46 | qfq | 1,195,994 | 68,293,698 | 2.14% |
| 2025-10-20 | 55.53 | 56.93 | 55.20 | 56.52 | 56.26 | qfq | 931,825 | 52,360,992 | 2.45% |
| 2025-10-17 | 57.00 | 58.16 | 54.41 | 55.17 | 54.92 | qfq | 1,348,412 | 75,077,381 | -3.63% |
| 2025-10-16 | 57.70 | 58.40 | 56.40 | 57.25 | 56.99 | qfq | 1,469,787 | 84,315,825 | -0.80% |
| 2025-10-15 | 56.03 | 59.80 | 55.18 | 57.71 | 57.44 | qfq | 1,732,489 | 99,913,875 | 2.89% |
| 2025-10-14 | 58.90 | 62.25 | 55.88 | 56.09 | 55.83 | qfq | 1,816,188 | 105,542,663 | -7.20% |
| 2025-10-13 | 58.00 | 62.97 | 58.00 | 60.44 | 60.16 | qfq | 1,320,087 | 79,571,996 | -0.92% |
| 2025-10-10 | 61.93 | 63.78 | 60.37 | 61.00 | 60.72 | qfq | 1,560,931 | 96,889,757 | -1.33% |
| 2025-10-09 | 64.00 | 64.11 | 61.31 | 61.82 | 61.53 | qfq | 1,372,095 | 85,044,129 | -3.74% |
| 2025-09-30 | 65.63 | 66.18 | 63.80 | 64.22 | 63.92 | qfq | 1,184,745 | 76,993,032 | -2.95% |
| 2025-09-29 | 65.97 | 67.50 | 62.05 | 66.17 | 65.86 | qfq | 3,066,201 | 196,226,715 | 0.00% |
| 2025-09-26 | 62.90 | 67.80 | 59.94 | 66.17 | 65.86 | qfq | 3,854,020 | 247,454,587 | 5.28% |
| 2025-09-25 | 58.52 | 63.30 | 58.52 | 62.85 | 62.56 | qfq | 3,056,180 | 186,968,662 | 7.42% |
| 2025-09-24 | 56.66 | 60.00 | 56.59 | 58.51 | 58.24 | qfq | 2,252,334 | 131,894,363 | 1.95% |
| 2025-09-23 | 58.50 | 59.22 | 55.24 | 57.39 | 57.12 | qfq | 2,980,109 | 169,706,007 | -2.23% |
| 2025-09-22 | 53.46 | 59.48 | 53.02 | 58.70 | 58.43 | qfq | 4,710,050 | 267,295,102 | 9.90% |
| 2025-09-19 | 52.49 | 56.77 | 52.36 | 53.41 | 53.16 | qfq | 3,474,741 | 188,838,433 | 1.71% |
| 2025-09-18 | 52.70 | 54.24 | 51.37 | 52.51 | 52.27 | qfq | 2,456,290 | 129,743,973 | -0.27% |
| 2025-09-17 | 53.44 | 53.98 | 51.50 | 52.65 | 52.41 | qfq | 1,952,739 | 102,551,186 | -1.79% |
| 2025-09-16 | 53.21 | 54.47 | 52.82 | 53.61 | 53.36 | qfq | 1,850,507 | 99,060,449 | -0.11% |
| 2025-09-15 | 52.72 | 55.28 | 52.51 | 53.67 | 53.42 | qfq | 2,802,532 | 151,827,931 | 1.88% |
| 2025-09-12 | 51.02 | 54.15 | 49.32 | 52.68 | 52.21 | qfq | 2,938,234 | 151,993,096 | 2.17% |
| 2025-09-11 | 50.35 | 51.69 | 48.10 | 51.56 | 51.10 | qfq | 2,294,617 | 115,687,993 | -1.87% |
| 2025-09-10 | 51.00 | 53.88 | 50.70 | 52.54 | 52.07 | qfq | 2,094,923 | 109,538,679 | 3.02% |
| 2025-09-09 | 53.05 | 53.44 | 50.24 | 51.00 | 50.54 | qfq | 1,589,535 | 81,950,826 | -3.86% |
| 2025-09-08 | 52.96 | 54.15 | 52.10 | 53.05 | 52.57 | qfq | 1,285,333 | 68,300,032 | 0.17% |
| 2025-09-05 | 51.52 | 53.26 | 51.01 | 52.96 | 52.49 | qfq | 1,684,860 | 87,679,614 | 3.92% |
| 2025-09-04 | 54.35 | 55.17 | 50.12 | 50.96 | 50.50 | qfq | 2,435,900 | 126,817,166 | -5.80% |
| 2025-09-03 | 52.50 | 55.50 | 52.50 | 54.10 | 53.62 | qfq | 3,401,622 | 184,226,097 | 2.56% |
| 2025-09-02 | 54.50 | 56.80 | 52.20 | 52.75 | 52.28 | qfq | 3,454,765 | 187,884,373 | -1.77% |
| 2025-09-01 | 53.71 | 55.12 | 53.10 | 53.70 | 53.22 | qfq | 2,873,520 | 155,112,629 | 0.00% |
| 2025-08-29 | 52.77 | 54.74 | 51.67 | 53.70 | 53.22 | qfq | 3,142,839 | 167,346,144 | 2.13% |
| 2025-08-28 | 53.78 | 55.37 | 51.50 | 52.58 | 52.11 | qfq | 2,808,468 | 148,659,666 | -1.50% |
| 2025-08-27 | 56.00 | 57.28 | 53.18 | 53.38 | 52.90 | qfq | 2,295,699 | 127,467,091 | -5.35% |
| 2025-08-26 | 58.27 | 58.59 | 54.61 | 56.40 | 55.89 | qfq | 2,674,704 | 149,974,022 | -3.21% |
| 2025-08-25 | 55.31 | 59.95 | 55.30 | 58.27 | 57.75 | qfq | 2,779,310 | 162,018,020 | 4.93% |
| 2025-08-22 | 56.10 | 57.38 | 54.47 | 55.53 | 55.03 | qfq | 1,808,159 | 100,530,816 | -1.49% |
| 2025-08-21 | 54.25 | 57.17 | 53.70 | 56.37 | 55.86 | qfq | 2,239,000 | 124,113,681 | 4.08% |
| 2025-08-20 | 56.22 | 56.22 | 53.03 | 54.16 | 53.67 | qfq | 1,500,291 | 81,061,860 | -3.66% |
| 2025-08-19 | 56.82 | 58.33 | 56.00 | 56.22 | 55.72 | qfq | 1,231,413 | 70,590,374 | -1.11% |
| 2025-08-18 | 56.30 | 57.39 | 54.58 | 56.85 | 56.34 | qfq | 1,424,108 | 79,428,933 | 0.98% |
| 2025-08-15 | 56.16 | 57.18 | 55.30 | 56.30 | 55.80 | qfq | 1,153,008 | 65,215,392 | 0.88% |
| 2025-08-14 | 57.66 | 58.44 | 55.80 | 55.81 | 55.31 | qfq | 1,214,981 | 69,193,347 | -3.21% |
| 2025-08-13 | 54.95 | 57.88 | 54.95 | 57.66 | 57.14 | qfq | 1,851,223 | 104,559,822 | 4.65% |
| 2025-08-12 | 55.90 | 56.45 | 54.00 | 55.10 | 54.61 | qfq | 1,104,761 | 60,533,631 | -1.43% |
| 2025-08-11 | 54.75 | 56.20 | 53.81 | 55.90 | 55.40 | qfq | 1,150,008 | 63,583,758 | 2.76% |
| 2025-08-08 | 55.59 | 55.59 | 54.22 | 54.40 | 53.91 | qfq | 1,037,174 | 56,780,446 | -1.57% |
| 2025-08-07 | 57.55 | 57.90 | 55.00 | 55.27 | 54.77 | qfq | 1,625,144 | 90,791,523 | -4.06% |
| 2025-08-06 | 59.06 | 60.05 | 57.50 | 57.61 | 57.09 | qfq | 1,482,504 | 86,611,973 | -2.92% |
| 2025-08-05 | 57.50 | 60.58 | 57.10 | 59.34 | 58.81 | qfq | 1,864,946 | 109,560,542 | 4.11% |
| 2025-08-04 | 61.00 | 61.00 | 56.09 | 57.00 | 56.49 | qfq | 2,080,126 | 119,385,065 | -6.56% |
| 2025-08-01 | 60.50 | 62.11 | 59.11 | 61.00 | 60.45 | qfq | 1,469,516 | 89,685,368 | 0.83% |
| 2025-07-31 | 57.31 | 62.51 | 57.26 | 60.50 | 59.96 | qfq | 2,598,565 | 157,654,903 | 5.38% |
| 2025-07-30 | 58.95 | 59.73 | 57.39 | 57.41 | 56.90 | qfq | 1,581,376 | 92,771,136 | -2.63% |
| 2025-07-29 | 56.10 | 61.50 | 55.18 | 58.96 | 58.43 | qfq | 2,947,781 | 173,077,547 | 4.59% |
| 2025-07-28 | 55.30 | 56.58 | 54.88 | 56.37 | 55.86 | qfq | 1,622,360 | 90,635,375 | 1.20% |
| 2025-07-25 | 53.36 | 55.88 | 52.86 | 55.70 | 55.20 | qfq | 2,022,192 | 110,210,484 | 4.46% |
| 2025-07-24 | 53.99 | 54.86 | 52.31 | 53.32 | 52.84 | qfq | 1,862,417 | 99,609,686 | -0.87% |
| 2025-07-23 | 52.28 | 55.50 | 52.03 | 53.79 | 53.31 | qfq | 2,044,664 | 109,816,399 | 2.83% |
| 2025-07-22 | 52.28 | 53.51 | 52.00 | 52.31 | 51.84 | qfq | 1,436,773 | 75,910,109 | 0.06% |
| 2025-07-21 | 54.67 | 54.67 | 51.91 | 52.28 | 51.81 | qfq | 1,990,569 | 104,868,681 | -4.37% |
| 2025-07-18 | 54.05 | 54.80 | 52.60 | 54.67 | 54.18 | qfq | 1,428,359 | 76,833,003 | 1.18% |
| 2025-07-17 | 52.95 | 54.31 | 51.80 | 54.03 | 53.55 | qfq | 1,952,566 | 104,382,926 | 2.04% |
| 2025-07-16 | 53.95 | 54.05 | 52.67 | 52.95 | 52.48 | qfq | 1,506,496 | 80,222,898 | -3.55% |
| 2025-07-15 | 53.51 | 55.65 | 51.10 | 54.90 | 54.41 | qfq | 3,607,820 | 191,279,739 | -0.51% |
| 2025-07-14 | 53.00 | 56.33 | 52.23 | 55.18 | 54.69 | qfq | 3,906,256 | 212,269,196 | 4.17% |
| 2025-07-11 | 46.73 | 54.05 | 46.44 | 52.97 | 52.50 | qfq | 3,564,541 | 182,578,887 | 13.45% |
| 2025-07-10 | 46.63 | 48.45 | 46.17 | 46.69 | 46.27 | qfq | 1,416,893 | 66,922,702 | -0.38% |
| 2025-07-09 | 45.49 | 47.70 | 44.41 | 46.87 | 46.45 | qfq | 2,917,910 | 134,176,229 | 4.62% |
| 2025-07-08 | 42.72 | 45.00 | 42.32 | 44.80 | 44.40 | qfq | 1,825,633 | 79,981,944 | 4.87% |
| 2025-07-07 | 44.10 | 44.32 | 42.47 | 42.72 | 42.34 | qfq | 560,866 | 24,221,386 | -2.93% |
| 2025-07-04 | 44.10 | 46.00 | 43.19 | 44.01 | 43.62 | qfq | 821,299 | 36,260,461 | -1.15% |
| 2025-07-03 | 42.90 | 45.83 | 42.89 | 44.52 | 44.12 | qfq | 1,515,818 | 67,764,444 | 3.03% |
| 2025-07-02 | 45.43 | 45.43 | 43.01 | 43.21 | 42.82 | qfq | 923,041 | 40,432,516 | -4.70% |
| 2025-07-01 | 46.27 | 46.27 | 43.82 | 45.34 | 44.93 | qfq | 870,764 | 39,078,681 | 0.73% |
| 2025-06-30 | 40.28 | 45.50 | 40.28 | 45.01 | 44.61 | qfq | 2,231,626 | 96,866,205 | 11.74% |
| 2025-06-27 | 39.15 | 40.59 | 39.15 | 40.28 | 39.92 | qfq | 446,344 | 17,863,203 | 2.29% |
| 2025-06-26 | 40.23 | 40.80 | 39.07 | 39.38 | 39.03 | qfq | 377,534 | 14,930,370 | -2.89% |
| 2025-06-25 | 40.02 | 41.22 | 39.99 | 40.55 | 40.19 | qfq | 491,279 | 19,945,970 | 1.88% |
| 2025-06-24 | 38.66 | 39.89 | 38.33 | 39.80 | 39.44 | qfq | 653,449 | 25,681,914 | 3.40% |
| 2025-06-23 | 37.50 | 38.59 | 37.36 | 38.49 | 38.14 | qfq | 445,319 | 16,988,629 | 1.29% |
| 2025-06-20 | 36.80 | 38.00 | 36.61 | 38.00 | 37.66 | qfq | 516,037 | 19,289,691 | 3.51% |
| 2025-06-19 | 37.06 | 37.72 | 36.63 | 36.71 | 36.38 | qfq | 351,397 | 13,002,315 | -1.34% |
| 2025-06-18 | 37.53 | 38.10 | 37.07 | 37.21 | 36.88 | qfq | 329,711 | 12,294,003 | -1.48% |
| 2025-06-17 | 39.11 | 39.11 | 37.51 | 37.77 | 37.43 | qfq | 401,305 | 15,276,627 | -2.58% |
| 2025-06-16 | 38.44 | 39.12 | 38.25 | 38.77 | 38.42 | qfq | 420,014 | 16,228,934 | 0.39% |
| 2025-06-13 | 41.25 | 41.29 | 38.49 | 38.62 | 38.27 | qfq | 1,081,256 | 42,486,352 | -5.90% |
| 2025-06-12 | 40.57 | 41.39 | 40.57 | 41.04 | 40.67 | qfq | 471,361 | 19,310,253 | 0.81% |
| 2025-06-11 | 40.97 | 41.78 | 40.60 | 40.71 | 40.35 | qfq | 412,155 | 16,897,985 | -1.31% |
| 2025-06-10 | 41.56 | 42.21 | 40.54 | 41.25 | 40.88 | qfq | 663,760 | 27,483,341 | -0.72% |
| 2025-06-09 | 41.03 | 42.64 | 40.60 | 41.55 | 41.18 | qfq | 953,580 | 39,817,494 | 0.85% |
| 2025-06-06 | 43.41 | 43.50 | 40.53 | 41.20 | 40.83 | qfq | 1,006,954 | 41,960,395 | -2.62% |
| 2025-06-05 | 42.73 | 43.27 | 41.82 | 42.31 | 41.93 | qfq | 557,512 | 23,617,609 | -1.72% |
| 2025-06-04 | 43.56 | 43.68 | 42.50 | 43.05 | 42.66 | qfq | 746,366 | 32,226,307 | -1.01% |
| 2025-06-03 | 42.68 | 44.00 | 42.45 | 43.49 | 43.10 | qfq | 834,688 | 36,152,145 | 1.35% |
| 2025-05-30 | 42.87 | 43.50 | 42.02 | 42.91 | 42.53 | qfq | 619,991 | 26,533,588 | 0.14% |
| 2025-05-29 | 41.51 | 42.98 | 41.45 | 42.85 | 42.47 | qfq | 885,573 | 37,719,680 | 3.08% |
| 2025-05-28 | 41.30 | 42.41 | 41.10 | 41.57 | 41.20 | qfq | 340,433 | 14,180,232 | -0.14% |
| 2025-05-27 | 40.92 | 42.00 | 40.68 | 41.63 | 41.26 | qfq | 402,799 | 16,676,507 | 1.29% |
| 2025-05-26 | 40.70 | 41.32 | 40.51 | 41.10 | 40.73 | qfq | 387,640 | 15,860,878 | 0.20% |
| 2025-05-23 | 41.00 | 41.61 | 40.32 | 41.02 | 40.65 | qfq | 588,026 | 24,144,037 | 0.47% |
| 2025-05-22 | 42.19 | 42.19 | 40.60 | 40.83 | 40.27 | qfq | 699,546 | 28,838,467 | -2.99% |
| 2025-05-21 | 42.60 | 43.20 | 42.02 | 42.09 | 41.51 | qfq | 532,465 | 22,685,438 | -1.57% |
| 2025-05-20 | 43.23 | 43.80 | 42.11 | 42.76 | 42.17 | qfq | 833,379 | 35,458,669 | 0.09% |
| 2025-05-19 | 41.41 | 43.59 | 40.79 | 42.72 | 42.13 | qfq | 1,426,890 | 60,697,155 | 4.07% |
| 2025-05-16 | 40.89 | 42.24 | 40.80 | 41.05 | 40.48 | qfq | 613,478 | 25,582,180 | -0.12% |
| 2025-05-15 | 40.51 | 41.81 | 40.41 | 41.10 | 40.53 | qfq | 468,839 | 19,258,783 | 1.46% |
| 2025-05-14 | 42.08 | 42.50 | 40.40 | 40.51 | 39.95 | qfq | 757,283 | 31,408,814 | -3.25% |
| 2025-05-13 | 41.38 | 42.83 | 41.04 | 41.87 | 41.29 | qfq | 617,304 | 25,886,193 | 1.45% |
| 2025-05-12 | 41.88 | 42.35 | 40.45 | 41.27 | 40.70 | qfq | 674,336 | 27,590,814 | -1.67% |
| 2025-05-09 | 41.61 | 42.29 | 40.90 | 41.97 | 41.39 | qfq | 452,163 | 18,841,455 | 0.38% |
| 2025-05-08 | 41.91 | 42.54 | 41.55 | 41.81 | 41.23 | qfq | 440,456 | 18,551,805 | -0.07% |
| 2025-05-07 | 42.05 | 42.89 | 41.53 | 41.84 | 41.26 | qfq | 421,091 | 17,731,157 | -0.33% |
| 2025-05-06 | 41.43 | 42.22 | 40.87 | 41.98 | 41.40 | qfq | 440,036 | 18,385,141 | 1.33% |
| 2025-04-30 | 41.96 | 42.39 | 40.65 | 41.43 | 40.86 | qfq | 582,490 | 23,971,891 | -1.36% |
| 2025-04-29 | 40.18 | 42.33 | 39.51 | 42.00 | 41.42 | qfq | 776,994 | 32,235,648 | 4.74% |
| 2025-04-28 | 40.60 | 40.74 | 39.61 | 40.10 | 39.55 | qfq | 387,000 | 15,545,000 | -1.52% |
| 2025-04-25 | 41.00 | 41.59 | 39.60 | 40.72 | 40.16 | qfq | 648,013 | 26,177,853 | -0.39% |
| 2025-04-24 | 41.32 | 42.25 | 40.22 | 40.88 | 40.32 | qfq | 382,445 | 15,679,619 | -1.42% |
| 2025-04-23 | 43.41 | 43.48 | 41.28 | 41.47 | 40.90 | qfq | 544,769 | 22,910,417 | -3.98% |
| 2025-04-22 | 41.32 | 44.10 | 41.19 | 43.19 | 42.59 | qfq | 947,562 | 40,844,692 | 4.30% |
| 2025-04-21 | 40.90 | 42.00 | 40.22 | 41.41 | 40.84 | qfq | 560,597 | 23,247,329 | 1.52% |
| 2025-04-18 | 41.25 | 41.76 | 40.32 | 40.79 | 40.23 | qfq | 363,507 | 14,894,383 | -1.12% |
| 2025-04-17 | 39.01 | 41.86 | 39.00 | 41.25 | 40.68 | qfq | 906,282 | 37,173,356 | 4.48% |
| 2025-04-16 | 39.75 | 40.98 | 38.82 | 39.48 | 38.93 | qfq | 751,835 | 29,974,162 | -0.90% |
| 2025-04-15 | 40.00 | 40.56 | 39.51 | 39.84 | 39.29 | qfq | 573,859 | 22,976,921 | -0.45% |
| 2025-04-14 | 39.80 | 40.80 | 39.33 | 40.02 | 39.47 | qfq | 1,403,384 | 56,456,584 | 0.55% |
| 2025-04-11 | 36.55 | 40.63 | 36.55 | 39.80 | 39.25 | qfq | 1,508,457 | 58,823,787 | 7.10% |
| 2025-04-10 | 35.02 | 37.63 | 35.02 | 37.16 | 36.65 | qfq | 964,206 | 35,170,620 | 4.82% |
| 2025-04-09 | 33.87 | 35.96 | 31.85 | 35.45 | 34.96 | qfq | 1,362,760 | 46,441,914 | 0.17% |
| 2025-04-08 | 32.99 | 35.68 | 32.88 | 35.39 | 34.90 | qfq | 954,639 | 32,501,061 | 5.89% |
| 2025-04-07 | 36.00 | 36.75 | 33.12 | 33.42 | 32.96 | qfq | 1,371,086 | 48,327,301 | -10.52% |
| 2025-04-03 | 37.35 | 39.25 | 37.23 | 37.35 | 36.83 | qfq | 594,009 | 22,522,090 | -1.76% |
| 2025-04-02 | 37.34 | 38.44 | 36.72 | 38.02 | 37.49 | qfq | 809,307 | 30,498,908 | 2.01% |
| 2025-04-01 | 36.79 | 38.69 | 36.33 | 37.27 | 36.75 | qfq | 1,506,549 | 56,363,038 | 2.42% |
| 2025-03-31 | 37.56 | 37.63 | 36.37 | 36.39 | 35.89 | qfq | 936,148 | 34,518,105 | -3.40% |
| 2025-03-28 | 38.26 | 39.15 | 37.66 | 37.67 | 37.15 | qfq | 510,092 | 19,603,619 | -1.54% |
| 2025-03-27 | 36.34 | 38.67 | 35.84 | 38.26 | 37.73 | qfq | 975,421 | 36,548,774 | 5.28% |
| 2025-03-26 | 36.29 | 37.00 | 36.29 | 36.34 | 35.84 | qfq | 294,862 | 10,813,426 | -0.79% |
| 2025-03-25 | 36.89 | 37.02 | 36.30 | 36.63 | 36.12 | qfq | 402,746 | 14,735,689 | -1.00% |
| 2025-03-24 | 38.11 | 38.12 | 36.33 | 37.00 | 36.49 | qfq | 960,318 | 35,559,187 | -2.43% |
| 2025-03-21 | 37.96 | 38.90 | 37.60 | 37.92 | 37.40 | qfq | 680,009 | 26,084,869 | 1.01% |
| 2025-03-20 | 38.40 | 38.43 | 37.46 | 37.54 | 37.02 | qfq | 646,025 | 24,421,243 | -1.73% |
| 2025-03-19 | 38.80 | 39.63 | 38.11 | 38.20 | 37.67 | qfq | 747,495 | 29,055,775 | -1.95% |
| 2025-03-18 | 38.99 | 39.85 | 38.66 | 38.96 | 38.42 | qfq | 586,956 | 23,057,149 | 0.18% |
| 2025-03-17 | 39.58 | 40.48 | 38.51 | 38.89 | 38.35 | qfq | 812,871 | 31,799,920 | -2.34% |
| 2025-03-14 | 38.60 | 39.93 | 38.31 | 39.82 | 39.27 | qfq | 981,817 | 38,524,967 | 2.13% |
| 2025-03-13 | 38.38 | 39.11 | 36.38 | 38.99 | 38.45 | qfq | 1,634,166 | 61,774,203 | 1.77% |
| 2025-03-12 | 39.18 | 39.22 | 38.31 | 38.31 | 37.78 | qfq | 577,393 | 22,325,945 | -1.69% |
| 2025-03-11 | 39.84 | 39.99 | 38.60 | 38.97 | 38.43 | qfq | 474,053 | 18,549,613 | -1.91% |
| 2025-03-10 | 39.99 | 40.50 | 39.32 | 39.73 | 39.18 | qfq | 518,937 | 20,704,378 | -0.30% |
| 2025-03-07 | 42.69 | 42.69 | 39.83 | 39.85 | 39.30 | qfq | 903,302 | 36,943,395 | -6.26% |
| 2025-03-06 | 42.74 | 43.68 | 42.15 | 42.51 | 41.92 | qfq | 997,798 | 42,755,865 | -1.02% |
| 2025-03-05 | 42.44 | 43.50 | 41.16 | 42.95 | 42.36 | qfq | 1,042,698 | 43,897,646 | 1.27% |
| 2025-03-04 | 43.73 | 43.73 | 42.07 | 42.41 | 41.82 | qfq | 324,670 | 13,822,441 | -1.07% |
| 2025-03-03 | 43.00 | 44.66 | 42.67 | 42.87 | 42.28 | qfq | 771,528 | 33,790,605 | -0.46% |
| 2025-02-28 | 43.72 | 44.60 | 43.03 | 43.07 | 42.47 | qfq | 1,109,533 | 48,628,376 | -0.69% |
| 2025-02-27 | 42.25 | 43.50 | 41.76 | 43.37 | 42.77 | qfq | 956,448 | 41,118,742 | 2.80% |
| 2025-02-26 | 40.70 | 42.71 | 40.70 | 42.19 | 41.61 | qfq | 711,253 | 29,960,364 | 3.03% |
| 2025-02-25 | 41.28 | 41.49 | 40.40 | 40.95 | 40.38 | qfq | 393,858 | 16,143,858 | -1.23% |
| 2025-02-24 | 42.97 | 43.00 | 41.16 | 41.46 | 40.89 | qfq | 585,809 | 24,453,881 | -3.47% |
| 2025-02-21 | 42.94 | 43.98 | 42.22 | 42.95 | 42.36 | qfq | 1,198,198 | 51,644,049 | 0.00% |
| 2025-02-20 | 43.06 | 45.00 | 42.77 | 42.95 | 42.36 | qfq | 632,447 | 27,726,051 | -0.37% |
| 2025-02-19 | 43.58 | 44.65 | 42.62 | 43.11 | 42.51 | qfq | 665,113 | 29,068,008 | -0.96% |
| 2025-02-18 | 42.67 | 45.30 | 42.21 | 43.53 | 42.93 | qfq | 1,122,133 | 49,612,356 | 0.83% |
| 2025-02-17 | 42.62 | 43.98 | 41.10 | 43.17 | 42.57 | qfq | 1,226,045 | 51,819,471 | 1.29% |
| 2025-02-14 | 42.00 | 43.86 | 41.08 | 42.62 | 42.03 | qfq | 964,446 | 41,337,269 | 2.90% |
| 2025-02-13 | 40.78 | 42.47 | 40.78 | 41.42 | 40.85 | qfq | 1,097,277 | 45,878,430 | 0.68% |
| 2025-02-12 | 40.98 | 41.17 | 39.35 | 41.14 | 40.57 | qfq | 995,152 | 39,988,264 | -0.60% |
| 2025-02-11 | 41.60 | 42.88 | 39.19 | 41.39 | 40.82 | qfq | 2,133,061 | 87,271,025 | -1.50% |
| 2025-02-10 | 40.00 | 44.79 | 39.89 | 42.02 | 41.44 | qfq | 2,915,720 | 123,991,853 | 7.30% |
| 2025-01-16 | 37.47 | 39.50 | 37.14 | 39.16 | 38.62 | qfq | 981,553 | 37,603,848 | 5.50% |
| 2025-01-15 | 38.00 | 38.00 | 37.04 | 37.12 | 36.61 | qfq | 220,470 | 8,242,824 | -2.29% |
| 2025-01-14 | 36.94 | 38.01 | 36.60 | 37.99 | 37.47 | qfq | 445,315 | 16,639,973 | 2.43% |
| 2025-01-13 | 35.80 | 37.20 | 34.67 | 37.09 | 36.58 | qfq | 473,489 | 17,170,468 | 5.25% |
| 2025-01-10 | 35.79 | 36.50 | 35.24 | 35.24 | 34.75 | qfq | 322,881 | 11,607,594 | -1.32% |
| 2025-01-09 | 35.70 | 36.36 | 35.13 | 35.71 | 35.22 | qfq | 417,576 | 14,910,271 | 0.08% |
| 2025-01-08 | 36.11 | 36.80 | 35.39 | 35.68 | 35.19 | qfq | 409,692 | 14,824,397 | -2.25% |
| 2025-01-07 | 36.13 | 36.60 | 35.57 | 36.50 | 36.00 | qfq | 239,657 | 8,636,035 | 1.02% |
| 2025-01-06 | 36.36 | 36.97 | 35.81 | 36.13 | 35.63 | qfq | 466,874 | 16,956,407 | -1.23% |
| 2025-01-03 | 37.55 | 38.55 | 36.13 | 36.58 | 36.07 | qfq | 627,181 | 23,594,866 | -1.43% |
| 2025-01-02 | 36.22 | 37.88 | 35.85 | 37.11 | 36.60 | qfq | 589,394 | 21,875,066 | 1.73% |
| 2024-12-31 | 37.49 | 37.75 | 36.28 | 36.48 | 35.98 | qfq | 358,092 | 13,207,308 | -2.49% |
| 2024-12-30 | 38.77 | 38.77 | 37.30 | 37.41 | 36.89 | qfq | 261,940 | 9,840,601 | -2.32% |
| 2024-12-27 | 37.60 | 38.57 | 37.27 | 38.30 | 37.77 | qfq | 324,840 | 12,407,604 | 1.92% |
| 2024-12-26 | 37.80 | 38.19 | 37.31 | 37.58 | 37.06 | qfq | 463,803 | 17,496,717 | -0.40% |
| 2024-12-25 | 39.19 | 39.78 | 37.56 | 37.73 | 37.21 | qfq | 469,382 | 17,912,613 | -3.82% |
| 2024-12-24 | 39.09 | 40.15 | 38.94 | 39.23 | 38.69 | qfq | 315,422 | 12,428,155 | 0.13% |
| 2024-12-23 | 39.66 | 40.17 | 39.11 | 39.18 | 38.64 | qfq | 376,922 | 14,924,470 | -1.78% |
| 2024-12-20 | 39.71 | 40.58 | 39.45 | 39.89 | 39.34 | qfq | 284,590 | 11,420,041 | 0.45% |
| 2024-12-19 | 39.81 | 40.05 | 39.12 | 39.71 | 39.16 | qfq | 219,320 | 8,665,528 | -0.53% |
| 2024-12-18 | 40.25 | 40.69 | 39.42 | 39.92 | 39.37 | qfq | 242,360 | 9,709,938 | -0.30% |
| 2024-12-17 | 40.26 | 41.11 | 39.88 | 40.04 | 39.49 | qfq | 310,649 | 12,555,702 | -1.86% |
| 2024-12-16 | 41.28 | 41.36 | 39.88 | 40.80 | 40.24 | qfq | 561,862 | 22,747,085 | -2.23% |
| 2024-12-13 | 43.73 | 43.73 | 41.67 | 41.73 | 41.15 | qfq | 360,154 | 15,221,604 | -4.57% |
| 2024-12-12 | 43.88 | 45.33 | 43.22 | 43.73 | 43.13 | qfq | 346,493 | 15,241,184 | -0.34% |
| 2024-12-11 | 43.59 | 44.00 | 43.10 | 43.88 | 43.27 | qfq | 308,959 | 13,512,205 | 0.78% |
| 2024-12-10 | 45.88 | 46.77 | 43.52 | 43.54 | 42.94 | qfq | 549,391 | 24,544,221 | -2.35% |
| 2024-12-09 | 46.52 | 46.58 | 44.49 | 44.59 | 43.97 | qfq | 306,277 | 13,923,004 | -2.47% |
| 2024-12-06 | 45.02 | 46.60 | 44.73 | 45.72 | 45.09 | qfq | 341,358 | 15,608,044 | 0.90% |
| 2024-12-05 | 45.27 | 45.98 | 44.70 | 45.31 | 44.68 | qfq | 248,240 | 11,209,923 | 0.09% |
| 2024-12-04 | 47.25 | 48.67 | 45.18 | 45.27 | 44.64 | qfq | 619,001 | 28,953,998 | -5.59% |
| 2024-12-03 | 47.42 | 48.15 | 46.53 | 47.95 | 47.29 | qfq | 508,219 | 24,101,285 | -0.06% |
| 2024-12-02 | 46.44 | 48.20 | 45.10 | 47.98 | 47.32 | qfq | 1,181,503 | 55,533,442 | 3.94% |
| 2024-11-29 | 43.35 | 46.88 | 43.35 | 46.16 | 45.52 | qfq | 837,159 | 38,261,834 | 4.91% |
| 2024-11-28 | 42.25 | 44.50 | 42.25 | 44.00 | 43.39 | qfq | 800,889 | 35,141,392 | 3.09% |
| 2024-11-27 | 41.83 | 43.00 | 40.62 | 42.68 | 42.09 | qfq | 685,971 | 28,628,043 | 0.42% |
| 2024-11-26 | 42.77 | 43.35 | 41.97 | 42.50 | 41.91 | qfq | 344,241 | 14,636,321 | -1.12% |
| 2024-11-25 | 43.27 | 43.55 | 41.08 | 42.98 | 42.39 | qfq | 815,062 | 34,781,519 | 0.47% |
| 2024-11-22 | 44.36 | 44.36 | 42.62 | 42.78 | 42.19 | qfq | 525,486 | 22,766,272 | -3.56% |
| 2024-11-21 | 44.79 | 45.70 | 43.92 | 44.36 | 43.75 | qfq | 626,901 | 27,917,360 | -0.92% |
| 2024-11-20 | 42.82 | 46.98 | 42.32 | 44.77 | 44.15 | qfq | 943,378 | 42,316,775 | 4.26% |
| 2024-11-19 | 41.90 | 43.03 | 41.22 | 42.94 | 42.35 | qfq | 465,785 | 19,689,626 | 2.58% |
| 2024-11-18 | 41.39 | 43.20 | 40.89 | 41.86 | 41.28 | qfq | 663,818 | 27,910,140 | 0.38% |
| 2024-11-15 | 44.35 | 44.35 | 41.00 | 41.70 | 41.12 | qfq | 1,288,167 | 54,463,644 | -5.98% |
| 2024-11-14 | 45.53 | 46.40 | 43.00 | 44.35 | 43.74 | qfq | 981,053 | 43,375,498 | -3.59% |
| 2024-11-13 | 43.88 | 46.21 | 43.52 | 46.00 | 45.36 | qfq | 1,578,241 | 71,017,920 | 4.66% |
| 2024-11-12 | 46.37 | 46.45 | 43.20 | 43.95 | 43.34 | qfq | 2,783,436 | 125,319,499 | -3.62% |
| 2024-11-11 | 41.55 | 45.60 | 40.82 | 45.60 | 44.97 | qfq | 2,408,726 | 105,268,098 | 11.22% |
| 2024-11-08 | 40.00 | 41.32 | 39.62 | 41.00 | 40.43 | qfq | 1,416,549 | 57,689,127 | 2.63% |
| 2024-11-07 | 40.85 | 40.85 | 39.13 | 39.95 | 39.40 | qfq | 1,365,182 | 54,198,542 | -2.75% |
| 2024-11-06 | 40.00 | 41.50 | 39.52 | 41.08 | 40.51 | qfq | 1,134,102 | 46,137,809 | 1.94% |
| 2024-11-05 | 39.18 | 40.66 | 37.60 | 40.30 | 39.74 | qfq | 1,797,256 | 70,133,080 | 1.92% |
| 2024-11-04 | 39.79 | 40.60 | 38.64 | 39.54 | 38.99 | qfq | 979,052 | 38,783,964 | 1.15% |
| 2024-11-01 | 38.22 | 41.30 | 36.63 | 39.09 | 38.55 | qfq | 1,605,888 | 62,805,231 | 1.51% |
| 2024-10-31 | 36.61 | 39.97 | 36.46 | 38.51 | 37.98 | qfq | 1,992,163 | 76,918,814 | 4.68% |
| 2024-10-30 | 38.06 | 38.41 | 36.00 | 36.79 | 36.28 | qfq | 1,804,968 | 66,704,535 | -4.69% |
| 2024-10-29 | 42.70 | 42.70 | 38.22 | 38.60 | 38.07 | qfq | 2,857,439 | 115,020,351 | -9.28% |
| 2024-10-28 | 39.54 | 43.74 | 38.00 | 42.55 | 41.96 | qfq | 4,573,894 | 188,847,239 | 7.07% |
| 2024-10-25 | 33.00 | 39.74 | 32.64 | 39.74 | 39.19 | qfq | 5,350,976 | 203,031,175 | 19.99% |
| 2024-10-24 | 31.38 | 33.15 | 31.38 | 33.12 | 32.66 | qfq | 1,344,670 | 43,694,860 | 4.51% |
| 2024-10-23 | 31.23 | 32.12 | 31.12 | 31.69 | 31.25 | qfq | 1,128,501 | 35,716,378 | 0.96% |
| 2024-10-22 | 30.70 | 31.88 | 29.92 | 31.39 | 30.96 | qfq | 1,544,797 | 48,130,191 | 3.05% |
| 2024-10-21 | 30.72 | 31.81 | 30.27 | 30.46 | 30.04 | qfq | 1,529,964 | 47,315,659 | -0.03% |
| 2024-10-18 | 29.74 | 31.73 | 29.51 | 30.47 | 30.05 | qfq | 1,423,767 | 43,301,427 | 1.43% |
| 2024-10-17 | 31.11 | 31.69 | 29.72 | 30.04 | 29.62 | qfq | 1,344,086 | 41,032,838 | -3.93% |
| 2024-10-16 | 32.13 | 32.55 | 31.01 | 31.27 | 30.84 | qfq | 792,185 | 25,272,463 | -3.19% |
| 2024-10-15 | 32.94 | 33.53 | 32.11 | 32.30 | 31.85 | qfq | 619,051 | 20,266,528 | -3.29% |
| 2024-10-14 | 32.01 | 34.01 | 31.40 | 33.40 | 32.94 | qfq | 1,047,072 | 34,464,189 | 3.63% |
| 2024-10-11 | 32.47 | 33.57 | 31.36 | 32.23 | 31.78 | qfq | 1,081,228 | 34,930,334 | -1.13% |
| 2024-10-10 | 32.25 | 34.39 | 32.25 | 32.60 | 32.15 | qfq | 1,298,503 | 43,157,382 | 0.25% |
| 2024-10-09 | 36.19 | 36.34 | 32.51 | 32.52 | 32.07 | qfq | 1,809,822 | 62,230,445 | -13.16% |
| 2024-10-08 | 39.53 | 39.60 | 35.10 | 37.45 | 36.93 | qfq | 2,707,535 | 101,637,842 | 11.13% |
| 2024-09-30 | 31.11 | 35.07 | 30.03 | 33.70 | 33.23 | qfq | 2,396,618 | 78,178,058 | 13.47% |
| 2024-09-27 | 28.43 | 30.00 | 28.02 | 29.70 | 29.29 | qfq | 575,588 | 16,693,078 | 7.07% |
| 2024-09-26 | 26.19 | 27.95 | 25.68 | 27.74 | 27.36 | qfq | 668,927 | 17,858,631 | 6.94% |
| 2024-09-25 | 26.20 | 26.79 | 25.82 | 25.94 | 25.58 | qfq | 787,557 | 20,758,826 | 0.62% |
| 2024-09-24 | 24.99 | 25.88 | 24.50 | 25.78 | 25.42 | qfq | 970,804 | 24,637,625 | 4.75% |
| 2024-09-23 | 25.19 | 25.59 | 24.58 | 24.61 | 24.27 | qfq | 611,113 | 15,279,269 | -1.56% |
| 2024-09-20 | 26.45 | 26.45 | 24.82 | 25.00 | 24.65 | qfq | 708,218 | 17,963,109 | -5.66% |
| 2024-09-19 | 27.30 | 27.38 | 26.06 | 26.50 | 25.92 | qfq | 989,213 | 26,279,986 | -2.93% |
| 2024-09-18 | 27.27 | 28.55 | 26.60 | 27.30 | 26.70 | qfq | 1,230,714 | 33,983,886 | 5.57% |
| 2024-09-13 | 26.94 | 27.15 | 25.85 | 25.86 | 25.29 | qfq | 360,770 | 9,473,533 | -3.22% |
| 2024-09-12 | 26.68 | 27.28 | 26.30 | 26.72 | 26.13 | qfq | 414,830 | 11,094,690 | 0.07% |
| 2024-09-11 | 26.04 | 27.28 | 26.03 | 26.70 | 26.11 | qfq | 555,860 | 14,892,172 | 1.95% |
| 2024-09-10 | 26.70 | 26.73 | 25.80 | 26.19 | 25.62 | qfq | 400,354 | 10,467,798 | -0.49% |
| 2024-09-09 | 26.02 | 26.81 | 25.88 | 26.32 | 25.74 | qfq | 739,146 | 19,465,114 | 1.15% |
| 2024-09-06 | 27.44 | 27.45 | 25.90 | 26.02 | 25.45 | qfq | 327,147 | 8,656,485 | -4.55% |
| 2024-09-05 | 26.69 | 27.50 | 26.67 | 27.26 | 26.66 | qfq | 473,380 | 12,839,663 | 2.17% |
| 2024-09-04 | 26.30 | 26.98 | 26.30 | 26.68 | 26.09 | qfq | 362,254 | 9,636,968 | 0.08% |
| 2024-09-03 | 25.88 | 26.77 | 25.61 | 26.66 | 26.08 | qfq | 579,504 | 15,258,863 | 3.01% |
| 2024-09-02 | 26.68 | 26.88 | 25.65 | 25.88 | 25.31 | qfq | 692,049 | 17,989,197 | -3.00% |
| 2024-08-30 | 26.29 | 27.03 | 26.00 | 26.68 | 26.09 | qfq | 939,314 | 25,132,795 | 1.48% |
| 2024-08-29 | 25.93 | 26.95 | 25.85 | 26.29 | 25.71 | qfq | 471,059 | 12,469,965 | 0.19% |
| 2024-08-28 | 26.00 | 26.86 | 25.71 | 26.24 | 25.66 | qfq | 545,378 | 14,268,551 | -0.87% |
| 2024-08-27 | 26.46 | 27.17 | 26.20 | 26.47 | 25.89 | qfq | 408,333 | 10,842,954 | -1.45% |
| 2024-08-26 | 26.14 | 27.10 | 25.99 | 26.86 | 26.27 | qfq | 285,216 | 7,616,769 | 2.05% |
| 2024-08-23 | 27.20 | 27.21 | 26.27 | 26.32 | 25.74 | qfq | 232,504 | 6,175,330 | -2.41% |
| 2024-08-22 | 27.11 | 27.72 | 26.88 | 26.97 | 26.38 | qfq | 420,335 | 11,448,112 | -0.15% |
| 2024-08-21 | 27.83 | 27.95 | 26.95 | 27.01 | 26.42 | qfq | 307,400 | 8,396,023 | -2.95% |
| 2024-08-20 | 28.29 | 28.58 | 27.54 | 27.83 | 27.22 | qfq | 288,023 | 8,036,552 | -1.28% |
| 2024-08-19 | 28.72 | 28.84 | 28.08 | 28.19 | 27.57 | qfq | 271,680 | 7,712,995 | -1.88% |
| 2024-08-16 | 28.28 | 29.19 | 28.28 | 28.73 | 28.10 | qfq | 278,098 | 8,017,371 | -0.24% |
| 2024-08-15 | 28.93 | 29.82 | 28.47 | 28.80 | 28.17 | qfq | 516,424 | 15,015,416 | -2.57% |
| 2024-08-14 | 26.11 | 31.98 | 26.11 | 29.56 | 28.91 | qfq | 1,028,492 | 30,248,465 | -6.81% |
| 2024-08-13 | 31.01 | 32.00 | 31.01 | 31.72 | 31.02 | qfq | 317,101 | 9,974,934 | 0.32% |
| 2024-08-12 | 30.80 | 31.97 | 30.60 | 31.62 | 30.93 | qfq | 531,058 | 16,681,635 | 3.30% |
| 2024-08-09 | 31.65 | 31.68 | 30.56 | 30.61 | 29.94 | qfq | 461,069 | 14,291,617 | -2.52% |
| 2024-08-08 | 33.00 | 33.33 | 31.20 | 31.40 | 30.71 | qfq | 986,313 | 31,596,106 | -5.51% |
| 2024-08-07 | 34.42 | 34.99 | 32.35 | 33.23 | 32.50 | qfq | 842,507 | 27,861,409 | -0.57% |
| 2024-08-06 | 30.62 | 33.81 | 30.43 | 33.42 | 32.69 | qfq | 1,160,884 | 37,873,932 | 9.86% |
| 2024-08-05 | 29.52 | 31.55 | 29.49 | 30.42 | 29.75 | qfq | 847,707 | 26,022,934 | 3.05% |
| 2024-08-02 | 29.52 | 30.94 | 29.36 | 29.52 | 28.87 | qfq | 567,834 | 17,157,768 | 0.00% |
| 2024-08-01 | 29.41 | 29.89 | 29.16 | 29.52 | 28.87 | qfq | 427,523 | 12,640,096 | 0.48% |
| 2024-07-31 | 27.40 | 29.40 | 27.18 | 29.38 | 28.74 | qfq | 506,047 | 14,471,502 | 5.95% |
| 2024-07-30 | 27.96 | 28.29 | 27.46 | 27.73 | 27.12 | qfq | 488,584 | 13,558,655 | -0.79% |
| 2024-07-29 | 28.85 | 28.85 | 27.83 | 27.95 | 27.34 | qfq | 177,207 | 4,964,585 | -1.17% |
| 2024-07-26 | 27.91 | 29.67 | 27.91 | 28.28 | 27.66 | qfq | 248,942 | 7,060,772 | 1.54% |
| 2024-07-25 | 27.80 | 28.68 | 27.70 | 27.85 | 27.24 | qfq | 339,995 | 9,580,378 | -0.71% |
| 2024-07-24 | 28.59 | 28.84 | 28.02 | 28.05 | 27.43 | qfq | 316,265 | 8,959,184 | -1.89% |
| 2024-07-23 | 29.80 | 30.18 | 28.45 | 28.59 | 27.96 | qfq | 284,319 | 8,292,013 | -4.70% |
| 2024-07-22 | 29.35 | 30.56 | 29.13 | 30.00 | 29.34 | qfq | 390,182 | 11,734,449 | 2.21% |
| 2024-07-19 | 28.72 | 29.87 | 28.19 | 29.35 | 28.71 | qfq | 500,069 | 14,667,399 | 2.19% |
| 2024-07-18 | 28.20 | 28.77 | 27.50 | 28.72 | 28.09 | qfq | 355,382 | 10,024,504 | 2.02% |
| 2024-07-17 | 27.67 | 28.50 | 27.28 | 28.15 | 27.53 | qfq | 248,228 | 6,975,156 | 1.33% |
| 2024-07-16 | 27.81 | 28.03 | 27.42 | 27.78 | 27.17 | qfq | 210,138 | 5,820,894 | -0.11% |
| 2024-07-15 | 28.84 | 28.84 | 27.72 | 27.81 | 27.20 | qfq | 300,935 | 8,464,031 | -3.57% |
| 2024-07-12 | 28.26 | 29.28 | 28.02 | 28.84 | 28.21 | qfq | 350,873 | 10,138,976 | 2.56% |
| 2024-07-11 | 27.65 | 28.54 | 27.59 | 28.12 | 27.50 | qfq | 357,602 | 10,070,388 | 3.08% |
| 2024-07-10 | 26.80 | 27.81 | 26.30 | 27.28 | 26.68 | qfq | 292,703 | 8,019,394 | 0.66% |
| 2024-07-09 | 27.00 | 27.87 | 26.59 | 27.10 | 26.51 | qfq | 555,504 | 15,017,111 | -1.88% |
| 2024-07-08 | 29.70 | 29.85 | 27.38 | 27.62 | 27.01 | qfq | 652,913 | 18,363,314 | -7.53% |
| 2024-07-05 | 29.46 | 30.20 | 29.03 | 29.87 | 29.21 | qfq | 786,467 | 23,276,748 | 0.91% |
| 2024-07-04 | 30.02 | 30.29 | 29.60 | 29.60 | 28.95 | qfq | 280,318 | 8,369,853 | -1.40% |
| 2024-07-03 | 30.25 | 30.60 | 29.93 | 30.02 | 29.36 | qfq | 238,931 | 7,211,079 | -0.96% |
| 2024-07-02 | 30.24 | 31.27 | 30.12 | 30.31 | 29.65 | qfq | 221,069 | 6,724,849 | -1.37% |
| 2024-07-01 | 31.28 | 31.47 | 30.49 | 30.73 | 30.06 | qfq | 288,951 | 8,914,449 | -1.73% |
| 2024-06-28 | 31.38 | 32.60 | 31.05 | 31.27 | 30.58 | qfq | 507,104 | 16,035,039 | -2.52% |
| 2024-06-27 | 33.42 | 33.42 | 32.01 | 32.08 | 31.38 | qfq | 304,526 | 9,952,044 | -4.01% |
| 2024-06-26 | 33.12 | 33.65 | 32.82 | 33.42 | 32.69 | qfq | 349,694 | 11,622,576 | 1.40% |
| 2024-06-25 | 33.33 | 33.83 | 32.82 | 32.96 | 32.24 | qfq | 249,696 | 8,270,331 | -1.11% |
| 2024-06-24 | 35.35 | 35.63 | 33.20 | 33.33 | 32.60 | qfq | 698,087 | 23,665,095 | -6.32% |
| 2024-06-21 | 35.39 | 36.33 | 34.42 | 35.58 | 34.80 | qfq | 357,367 | 12,668,354 | 0.62% |
| 2024-06-20 | 35.16 | 36.42 | 35.11 | 35.36 | 34.58 | qfq | 505,836 | 18,097,837 | 0.17% |
| 2024-06-19 | 35.33 | 35.99 | 35.01 | 35.30 | 34.53 | qfq | 280,649 | 9,897,352 | -0.59% |
| 2024-06-18 | 36.59 | 36.68 | 35.18 | 35.51 | 34.73 | qfq | 832,731 | 29,751,661 | -3.32% |
| 2024-06-17 | 37.20 | 38.27 | 36.31 | 36.73 | 35.92 | qfq | 871,174 | 32,078,624 | -3.32% |
| 2024-06-14 | 38.90 | 39.33 | 36.80 | 37.99 | 37.16 | qfq | 554,663 | 20,921,867 | -1.48% |
| 2024-06-13 | 38.80 | 39.50 | 38.28 | 38.56 | 37.71 | qfq | 601,193 | 23,223,104 | -1.23% |
| 2024-06-12 | 37.42 | 39.67 | 37.42 | 39.04 | 37.96 | qfq | 857,139 | 33,125,596 | 3.17% |
| 2024-06-11 | 35.85 | 38.00 | 35.02 | 37.84 | 36.79 | qfq | 669,639 | 24,969,415 | 3.90% |
| 2024-06-07 | 36.35 | 37.88 | 36.22 | 36.42 | 35.41 | qfq | 349,021 | 12,896,151 | 0.19% |
| 2024-06-06 | 37.77 | 38.85 | 36.18 | 36.35 | 35.34 | qfq | 675,910 | 25,459,534 | -2.47% |
| 2024-06-05 | 37.48 | 38.85 | 36.58 | 37.27 | 36.24 | qfq | 760,930 | 28,788,559 | -0.53% |
| 2024-06-04 | 35.78 | 39.00 | 35.50 | 37.47 | 36.43 | qfq | 1,061,705 | 39,787,916 | 3.82% |
| 2024-06-03 | 37.14 | 37.50 | 35.62 | 36.09 | 35.09 | qfq | 1,211,128 | 44,150,737 | -4.30% |
| 2024-05-31 | 36.32 | 42.43 | 36.32 | 37.71 | 36.67 | qfq | 1,305,891 | 50,199,601 | 6.65% |
| 2024-05-30 | 35.55 | 35.96 | 35.08 | 35.36 | 34.38 | qfq | 438,875 | 15,574,094 | -1.42% |
| 2024-05-29 | 35.95 | 36.88 | 35.54 | 35.87 | 34.88 | qfq | 523,873 | 18,947,351 | -0.22% |
| 2024-05-28 | 36.14 | 36.74 | 35.62 | 35.95 | 34.96 | qfq | 236,306 | 8,570,179 | -1.07% |
| 2024-05-27 | 35.73 | 36.80 | 35.11 | 36.34 | 35.34 | qfq | 291,809 | 10,451,851 | 2.11% |
| 2024-05-24 | 36.66 | 37.49 | 35.39 | 35.59 | 34.61 | qfq | 199,797 | 7,189,343 | -3.02% |
| 2024-05-23 | 37.66 | 37.97 | 36.46 | 36.70 | 35.69 | qfq | 317,790 | 11,766,976 | -3.42% |
| 2024-05-22 | 36.62 | 38.38 | 36.37 | 38.00 | 36.95 | qfq | 452,355 | 17,039,832 | 2.70% |
| 2024-05-21 | 37.13 | 37.31 | 36.55 | 37.00 | 35.98 | qfq | 175,285 | 6,463,680 | -1.12% |
| 2024-05-20 | 36.52 | 37.80 | 36.50 | 37.42 | 36.39 | qfq | 311,470 | 11,610,339 | 1.74% |
| 2024-05-17 | 36.42 | 37.14 | 36.24 | 36.78 | 35.76 | qfq | 301,449 | 11,061,442 | 1.88% |
| 2024-05-16 | 38.12 | 38.12 | 36.01 | 36.10 | 35.10 | qfq | 512,643 | 18,834,078 | -3.84% |
| 2024-05-15 | 37.66 | 38.08 | 36.98 | 37.54 | 36.50 | qfq | 245,619 | 9,248,943 | 0.03% |
| 2024-05-14 | 36.08 | 37.80 | 35.99 | 37.53 | 36.49 | qfq | 525,849 | 19,503,579 | 4.02% |
| 2024-05-13 | 37.59 | 38.50 | 35.72 | 36.08 | 35.08 | qfq | 586,465 | 21,623,199 | -3.91% |
| 2024-05-10 | 38.65 | 39.20 | 37.36 | 37.55 | 36.51 | qfq | 496,217 | 18,889,276 | -3.82% |
| 2024-05-09 | 38.36 | 39.50 | 37.85 | 39.04 | 37.96 | qfq | 661,819 | 25,631,810 | 0.93% |
| 2024-05-08 | 38.37 | 39.56 | 38.12 | 38.68 | 37.61 | qfq | 579,299 | 22,468,310 | 1.04% |
| 2024-05-07 | 39.50 | 39.50 | 37.68 | 38.28 | 37.22 | qfq | 881,754 | 33,611,025 | -3.60% |
| 2024-05-06 | 37.85 | 40.30 | 37.60 | 39.71 | 38.61 | qfq | 1,364,561 | 53,242,972 | 5.03% |
| 2024-04-30 | 36.58 | 38.26 | 35.24 | 37.81 | 36.76 | qfq | 1,493,319 | 54,867,324 | 2.77% |
| 2024-04-29 | 33.85 | 36.95 | 33.70 | 36.79 | 35.77 | qfq | 1,150,632 | 41,215,700 | 10.31% |
| 2024-04-26 | 32.50 | 33.78 | 32.12 | 33.35 | 32.43 | qfq | 714,115 | 23,627,703 | 2.68% |
| 2024-04-25 | 31.94 | 32.86 | 31.63 | 32.48 | 31.58 | qfq | 833,976 | 26,985,037 | 1.44% |
| 2024-04-24 | 31.30 | 32.30 | 30.78 | 32.02 | 31.13 | qfq | 905,070 | 28,537,321 | 2.96% |
| 2024-04-23 | 31.13 | 32.43 | 30.90 | 31.10 | 30.24 | qfq | 658,291 | 20,692,864 | -0.96% |
| 2024-04-22 | 31.03 | 32.24 | 30.11 | 31.40 | 30.53 | qfq | 493,587 | 15,567,025 | 1.26% |
| 2024-04-19 | 30.96 | 31.45 | 30.00 | 31.01 | 30.15 | qfq | 711,246 | 21,802,763 | 0.10% |
| 2024-04-18 | 30.52 | 31.45 | 30.30 | 30.98 | 30.12 | qfq | 986,644 | 30,478,924 | 0.98% |
| 2024-04-17 | 30.79 | 31.48 | 29.67 | 30.68 | 29.83 | qfq | 1,063,789 | 32,396,731 | 1.93% |
| 2024-04-16 | 32.52 | 33.13 | 29.85 | 30.10 | 29.27 | qfq | 1,545,405 | 47,275,280 | -7.67% |
| 2024-04-15 | 34.59 | 34.89 | 32.20 | 32.60 | 31.70 | qfq | 721,591 | 23,986,659 | -5.83% |
| 2024-04-12 | 34.63 | 35.28 | 34.55 | 34.62 | 33.66 | qfq | 237,344 | 8,273,143 | -0.86% |
| 2024-04-11 | 35.40 | 35.90 | 34.66 | 34.92 | 33.95 | qfq | 601,068 | 21,169,813 | -2.89% |
| 2024-04-10 | 37.70 | 37.82 | 35.74 | 35.96 | 34.97 | qfq | 639,868 | 23,289,416 | -6.01% |
| 2024-04-09 | 36.29 | 38.48 | 35.37 | 38.26 | 37.20 | qfq | 735,541 | 27,298,240 | 5.31% |
| 2024-04-08 | 36.91 | 36.96 | 35.35 | 36.33 | 35.33 | qfq | 947,813 | 34,185,599 | -1.57% |
| 2024-04-03 | 38.26 | 38.47 | 36.80 | 36.91 | 35.89 | qfq | 915,720 | 34,355,379 | -3.50% |
| 2024-04-02 | 39.31 | 39.38 | 38.12 | 38.25 | 37.19 | qfq | 323,710 | 12,469,729 | -3.29% |
| 2024-04-01 | 38.70 | 39.59 | 38.50 | 39.55 | 38.46 | qfq | 407,795 | 15,869,799 | 2.20% |
| 2024-03-29 | 38.70 | 39.29 | 38.00 | 38.70 | 37.63 | qfq | 363,182 | 13,940,294 | -1.00% |
| 2024-03-28 | 39.19 | 39.48 | 38.33 | 39.09 | 38.01 | qfq | 435,050 | 16,916,249 | 1.27% |
| 2024-03-27 | 39.32 | 39.76 | 38.40 | 38.60 | 37.53 | qfq | 398,091 | 15,619,866 | -2.03% |
| 2024-03-26 | 38.20 | 39.57 | 37.42 | 39.40 | 38.31 | qfq | 829,821 | 32,008,914 | 3.06% |
| 2024-03-25 | 40.32 | 40.92 | 38.20 | 38.23 | 37.17 | qfq | 832,859 | 32,778,359 | -5.32% |
| 2024-03-22 | 42.90 | 43.34 | 40.33 | 40.38 | 39.26 | qfq | 697,083 | 28,634,207 | -5.94% |
| 2024-03-21 | 44.03 | 44.10 | 42.30 | 42.93 | 41.74 | qfq | 565,145 | 24,423,902 | -1.87% |
| 2024-03-20 | 44.12 | 45.00 | 43.62 | 43.75 | 42.54 | qfq | 590,686 | 26,052,618 | -1.02% |
| 2024-03-19 | 44.97 | 44.97 | 43.56 | 44.20 | 42.98 | qfq | 882,994 | 38,993,777 | -1.67% |
| 2024-03-18 | 44.10 | 45.15 | 42.42 | 44.95 | 43.71 | qfq | 1,237,063 | 54,124,933 | 2.21% |
| 2024-03-15 | 44.00 | 44.68 | 42.30 | 43.98 | 42.76 | qfq | 1,888,025 | 82,320,722 | -1.54% |
| 2024-03-14 | 41.35 | 45.30 | 41.35 | 44.67 | 43.43 | qfq | 3,878,999 | 167,773,018 | 15.22% |
| 2024-03-13 | 39.23 | 39.69 | 38.71 | 38.77 | 37.70 | qfq | 1,104,143 | 43,227,463 | -0.82% |
| 2024-03-12 | 40.17 | 40.58 | 39.06 | 39.09 | 38.01 | qfq | 987,925 | 39,182,896 | -2.42% |
| 2024-03-11 | 39.28 | 40.40 | 38.70 | 40.06 | 38.95 | qfq | 1,269,256 | 50,303,948 | 1.29% |
| 2024-03-08 | 40.15 | 40.55 | 39.00 | 39.55 | 38.46 | qfq | 1,229,684 | 48,669,370 | -1.49% |
| 2024-03-07 | 43.27 | 43.27 | 40.14 | 40.15 | 39.04 | qfq | 924,622 | 37,912,676 | -7.21% |
| 2024-03-06 | 43.50 | 44.11 | 41.93 | 43.27 | 42.07 | qfq | 525,452 | 22,445,210 | -0.96% |
| 2024-03-05 | 45.55 | 45.60 | 43.61 | 43.69 | 42.48 | qfq | 351,056 | 15,653,689 | -5.19% |
| 2024-03-04 | 46.19 | 46.59 | 44.70 | 46.08 | 44.81 | qfq | 503,017 | 22,993,674 | -0.02% |
| 2024-03-01 | 44.88 | 46.10 | 43.99 | 46.09 | 44.82 | qfq | 872,967 | 39,239,325 | 2.06% |
| 2024-02-29 | 44.01 | 45.89 | 42.67 | 45.16 | 43.91 | qfq | 826,682 | 36,454,429 | 3.03% |
| 2024-02-28 | 42.79 | 46.46 | 42.78 | 43.83 | 42.62 | qfq | 1,416,835 | 64,135,974 | 2.45% |
| 2024-02-27 | 41.93 | 42.92 | 41.22 | 42.78 | 41.60 | qfq | 419,679 | 17,678,364 | 1.28% |
| 2024-02-26 | 41.25 | 43.36 | 41.25 | 42.24 | 41.07 | qfq | 367,456 | 15,537,850 | 0.62% |
| 2024-02-23 | 41.28 | 42.10 | 40.40 | 41.98 | 40.82 | qfq | 490,708 | 20,290,654 | 1.01% |
| 2024-02-22 | 40.51 | 41.80 | 40.36 | 41.56 | 40.41 | qfq | 515,996 | 21,096,280 | 0.05% |
| 2024-02-21 | 40.25 | 42.09 | 40.23 | 41.54 | 40.39 | qfq | 392,068 | 16,195,022 | 1.12% |
| 2024-02-20 | 40.25 | 41.51 | 39.45 | 41.08 | 39.94 | qfq | 341,971 | 13,908,713 | 1.99% |
| 2024-02-19 | 40.95 | 41.19 | 39.09 | 40.28 | 39.17 | qfq | 532,950 | 21,429,968 | -1.64% |
| 2024-02-08 | 37.89 | 41.58 | 37.50 | 40.95 | 39.82 | qfq | 592,035 | 23,572,475 | 7.73% |
| 2024-02-07 | 37.40 | 38.88 | 36.12 | 38.01 | 36.96 | qfq | 1,260,660 | 47,190,543 | 0.80% |
| 2024-02-06 | 35.00 | 38.19 | 33.02 | 37.71 | 36.67 | qfq | 1,404,213 | 50,378,212 | 6.98% |
| 2024-02-05 | 36.37 | 36.37 | 31.02 | 35.25 | 34.28 | qfq | 1,658,517 | 56,097,642 | -2.06% |
| 2024-02-02 | 38.10 | 38.70 | 35.59 | 35.99 | 34.99 | qfq | 1,701,151 | 62,688,671 | -7.69% |
| 2024-02-01 | 38.51 | 38.99 | 37.23 | 38.99 | 37.91 | qfq | 1,565,754 | 59,618,406 | 0.62% |
| 2024-01-31 | 39.95 | 39.97 | 38.40 | 38.75 | 37.68 | qfq | 869,812 | 34,197,970 | -1.07% |
| 2024-01-30 | 40.77 | 40.83 | 39.05 | 39.17 | 38.09 | qfq | 540,923 | 21,606,230 | -4.28% |
| 2024-01-29 | 41.53 | 41.97 | 40.26 | 40.92 | 39.79 | qfq | 697,542 | 28,506,257 | -0.90% |
| 2024-01-26 | 43.19 | 43.46 | 40.90 | 41.29 | 40.15 | qfq | 527,406 | 22,108,302 | -5.01% |
| 2024-01-25 | 42.29 | 43.69 | 41.41 | 43.47 | 42.27 | qfq | 708,995 | 30,086,336 | 2.81% |
| 2024-01-24 | 43.18 | 43.18 | 41.08 | 42.28 | 41.11 | qfq | 648,342 | 27,215,624 | -1.17% |
| 2024-01-23 | 42.60 | 42.87 | 41.00 | 42.78 | 41.60 | qfq | 1,043,502 | 43,776,406 | 1.16% |
| 2024-01-22 | 43.63 | 44.43 | 40.24 | 42.29 | 41.12 | qfq | 1,203,205 | 51,733,700 | -4.60% |
| 2024-01-19 | 44.38 | 45.55 | 44.02 | 44.33 | 43.10 | qfq | 376,032 | 16,771,046 | -0.94% |
| 2024-01-18 | 44.76 | 45.20 | 43.46 | 44.75 | 43.51 | qfq | 702,092 | 31,005,965 | -0.02% |
| 2024-01-17 | 46.97 | 47.85 | 44.59 | 44.76 | 43.52 | qfq | 1,405,024 | 64,019,176 | -6.52% |
| 2024-01-16 | 48.19 | 48.65 | 46.98 | 47.88 | 46.56 | qfq | 502,784 | 24,027,632 | -1.58% |
| 2024-01-15 | 48.54 | 49.09 | 47.69 | 48.65 | 47.30 | qfq | 418,009 | 20,275,019 | -0.06% |
| 2024-01-12 | 49.45 | 49.72 | 48.20 | 48.68 | 47.33 | qfq | 473,616 | 23,165,542 | -1.62% |
| 2024-01-11 | 49.01 | 50.05 | 49.01 | 49.48 | 48.11 | qfq | 395,415 | 19,597,675 | 0.37% |
| 2024-01-10 | 50.17 | 50.21 | 48.91 | 49.30 | 47.94 | qfq | 1,005,053 | 49,631,744 | -1.48% |
| 2024-01-09 | 49.91 | 50.24 | 49.06 | 50.04 | 48.66 | qfq | 651,993 | 32,377,505 | 0.36% |
| 2024-01-08 | 52.67 | 52.67 | 49.50 | 49.86 | 48.48 | qfq | 994,668 | 50,203,747 | -3.75% |
| 2024-01-05 | 56.08 | 56.08 | 51.50 | 51.80 | 50.37 | qfq | 728,171 | 38,138,626 | -3.16% |
| 2024-01-04 | 54.95 | 54.95 | 52.88 | 53.49 | 52.01 | qfq | 306,370 | 16,377,288 | -1.84% |
| 2024-01-03 | 54.70 | 55.46 | 53.77 | 54.49 | 52.98 | qfq | 344,785 | 18,780,596 | 0.07% |
| 2024-01-02 | 54.93 | 55.87 | 54.30 | 54.45 | 52.94 | qfq | 198,031 | 10,810,645 | -1.31% |
| 2023-12-29 | 54.86 | 56.50 | 54.86 | 55.17 | 53.64 | qfq | 416,312 | 23,141,716 | 0.31% |
| 2023-12-28 | 53.75 | 55.67 | 53.00 | 55.00 | 53.48 | qfq | 529,572 | 29,026,478 | 2.48% |
| 2023-12-27 | 53.00 | 54.15 | 52.62 | 53.67 | 52.19 | qfq | 318,548 | 17,007,588 | 1.28% |
| 2023-12-26 | 53.12 | 54.50 | 52.30 | 52.99 | 51.52 | qfq | 417,885 | 22,213,181 | -1.05% |
| 2023-12-25 | 52.57 | 54.19 | 52.57 | 53.55 | 52.07 | qfq | 226,976 | 12,146,802 | 0.75% |
| 2023-12-22 | 54.39 | 54.68 | 53.00 | 53.15 | 51.68 | qfq | 424,003 | 22,702,582 | -2.17% |
| 2023-12-21 | 54.01 | 54.86 | 53.11 | 54.33 | 52.83 | qfq | 815,853 | 44,025,076 | -0.17% |
| 2023-12-20 | 54.75 | 56.78 | 54.00 | 54.42 | 52.92 | qfq | 751,149 | 41,127,155 | -1.64% |
| 2023-12-19 | 56.16 | 56.55 | 54.81 | 55.33 | 53.80 | qfq | 455,546 | 25,250,437 | -2.47% |
| 2023-12-18 | 58.13 | 58.13 | 56.00 | 56.73 | 55.16 | qfq | 1,017,509 | 57,823,365 | -2.19% |
| 2023-12-15 | 58.43 | 59.15 | 57.70 | 58.00 | 56.40 | qfq | 340,758 | 19,925,222 | 0.12% |
| 2023-12-14 | 59.49 | 59.97 | 57.92 | 57.93 | 56.33 | qfq | 283,946 | 16,718,067 | -1.31% |
| 2023-12-13 | 58.14 | 59.99 | 57.77 | 58.70 | 57.08 | qfq | 416,417 | 24,521,007 | 0.91% |
| 2023-12-12 | 58.80 | 59.46 | 57.80 | 58.17 | 56.56 | qfq | 458,910 | 26,748,798 | -0.29% |
| 2023-12-11 | 60.00 | 60.98 | 58.32 | 58.34 | 56.73 | qfq | 772,625 | 45,780,549 | -2.77% |
| 2023-12-08 | 58.22 | 61.22 | 58.10 | 60.00 | 58.34 | qfq | 873,263 | 52,395,167 | 1.59% |
| 2023-12-07 | 58.94 | 60.19 | 58.10 | 59.06 | 57.43 | qfq | 782,901 | 46,256,174 | 0.20% |
| 2023-12-06 | 58.27 | 61.26 | 57.51 | 58.94 | 57.31 | qfq | 662,898 | 39,400,730 | 1.62% |
| 2023-12-05 | 58.78 | 58.78 | 57.08 | 58.00 | 56.40 | qfq | 501,690 | 29,034,352 | -0.05% |
| 2023-12-04 | 60.13 | 60.13 | 57.92 | 58.03 | 56.43 | qfq | 964,087 | 56,472,008 | -3.44% |
| 2023-12-01 | 61.60 | 61.67 | 59.90 | 60.10 | 58.44 | qfq | 410,785 | 24,801,940 | -2.56% |
| 2023-11-30 | 61.20 | 61.97 | 60.01 | 61.68 | 59.97 | qfq | 731,113 | 44,610,938 | -0.02% |
| 2023-11-29 | 62.97 | 64.64 | 61.48 | 61.69 | 59.98 | qfq | 707,188 | 44,396,877 | -2.08% |
| 2023-11-28 | 58.02 | 63.33 | 58.01 | 63.00 | 61.26 | qfq | 1,584,643 | 98,094,826 | 8.60% |
| 2023-11-27 | 57.05 | 59.00 | 56.75 | 58.01 | 56.41 | qfq | 588,502 | 34,214,169 | 0.89% |
| 2023-11-24 | 57.61 | 59.09 | 56.73 | 57.50 | 55.91 | qfq | 445,473 | 25,555,673 | -1.30% |
| 2023-11-23 | 57.32 | 59.20 | 57.01 | 58.26 | 56.65 | qfq | 381,963 | 22,144,409 | 1.45% |
| 2023-11-22 | 58.10 | 59.24 | 57.02 | 57.43 | 55.84 | qfq | 660,586 | 38,236,038 | -1.10% |
| 2023-11-21 | 59.60 | 60.82 | 58.00 | 58.07 | 56.46 | qfq | 716,544 | 42,090,742 | -2.57% |
| 2023-11-20 | 60.08 | 63.28 | 58.88 | 59.60 | 57.95 | qfq | 1,602,291 | 98,000,896 | -0.83% |
| 2023-11-17 | 57.70 | 60.28 | 57.70 | 60.10 | 58.44 | qfq | 439,749 | 25,968,673 | 3.30% |
| 2023-11-16 | 58.28 | 59.20 | 57.51 | 58.18 | 56.57 | qfq | 333,174 | 19,405,881 | -0.46% |
| 2023-11-15 | 59.38 | 60.39 | 58.00 | 58.45 | 56.83 | qfq | 612,360 | 36,020,464 | -0.49% |
| 2023-11-14 | 60.44 | 60.50 | 58.01 | 58.74 | 57.12 | qfq | 325,627 | 19,145,043 | -0.39% |
| 2023-11-13 | 59.72 | 59.88 | 58.48 | 58.97 | 57.34 | qfq | 714,076 | 42,205,972 | -1.24% |
| 2023-11-10 | 59.13 | 60.50 | 57.04 | 59.71 | 58.06 | qfq | 720,725 | 42,553,256 | 0.37% |
| 2023-11-09 | 58.18 | 60.59 | 57.86 | 59.49 | 57.85 | qfq | 1,133,374 | 67,113,984 | 1.47% |
| 2023-11-08 | 55.62 | 58.76 | 55.46 | 58.63 | 57.01 | qfq | 1,290,779 | 74,217,072 | 5.07% |
| 2023-11-07 | 55.28 | 57.54 | 54.51 | 55.80 | 54.26 | qfq | 832,226 | 46,888,284 | 0.23% |
| 2023-11-06 | 54.50 | 56.56 | 54.50 | 55.67 | 54.13 | qfq | 1,176,176 | 65,430,561 | 4.27% |
| 2023-11-03 | 53.46 | 54.65 | 53.11 | 53.39 | 51.91 | qfq | 755,805 | 40,518,645 | -0.84% |
| 2023-11-02 | 55.09 | 55.88 | 53.79 | 53.84 | 52.35 | qfq | 1,124,938 | 61,227,037 | -1.61% |
| 2023-11-01 | 55.67 | 59.33 | 54.52 | 54.72 | 53.21 | qfq | 1,817,912 | 102,971,417 | -1.71% |
| 2023-10-31 | 53.00 | 57.18 | 52.78 | 55.67 | 54.13 | qfq | 1,848,994 | 103,127,372 | 1.27% |
| 2023-10-30 | 50.73 | 55.49 | 50.51 | 54.97 | 53.45 | qfq | 1,329,204 | 71,456,287 | 7.62% |
| 2023-10-27 | 47.09 | 51.43 | 46.76 | 51.08 | 49.67 | qfq | 593,736 | 29,462,906 | 8.27% |
| 2023-10-26 | 46.57 | 47.92 | 46.11 | 47.18 | 45.88 | qfq | 209,032 | 9,790,684 | 0.34% |
| 2023-10-25 | 48.27 | 49.27 | 47.02 | 47.02 | 45.72 | qfq | 285,612 | 13,619,699 | -2.73% |
| 2023-10-24 | 46.95 | 48.66 | 46.26 | 48.34 | 47.00 | qfq | 537,137 | 25,614,673 | 3.07% |
| 2023-10-23 | 48.21 | 48.23 | 46.42 | 46.90 | 45.60 | qfq | 599,529 | 28,442,254 | -3.42% |
| 2023-10-20 | 49.80 | 49.80 | 48.45 | 48.56 | 47.22 | qfq | 284,563 | 13,883,445 | -1.80% |
| 2023-10-19 | 49.51 | 50.41 | 49.07 | 49.45 | 48.08 | qfq | 399,091 | 19,847,384 | -1.90% |
| 2023-10-18 | 51.23 | 51.23 | 49.68 | 50.41 | 49.02 | qfq | 971,200 | 48,768,588 | -3.06% |
| 2023-10-17 | 52.10 | 53.96 | 51.55 | 52.00 | 50.56 | qfq | 637,935 | 33,468,290 | -0.19% |
| 2023-10-16 | 54.70 | 54.98 | 51.80 | 52.10 | 50.66 | qfq | 597,175 | 31,530,679 | -4.67% |
| 2023-10-13 | 52.80 | 55.01 | 52.80 | 54.65 | 53.14 | qfq | 987,543 | 53,436,749 | 2.48% |
| 2023-10-12 | 54.00 | 54.39 | 52.60 | 53.33 | 51.86 | qfq | 845,519 | 45,011,860 | 0.62% |
| 2023-10-11 | 48.93 | 53.59 | 48.69 | 53.00 | 51.53 | qfq | 1,676,289 | 87,201,545 | 9.14% |
| 2023-10-10 | 49.28 | 49.50 | 47.90 | 48.56 | 47.01 | qfq | 532,769 | 25,904,885 | -1.46% |
| 2023-10-09 | 49.20 | 49.80 | 47.73 | 49.28 | 47.71 | qfq | 865,876 | 42,294,962 | -0.20% |
| 2023-09-28 | 51.98 | 52.22 | 49.12 | 49.38 | 47.81 | qfq | 768,652 | 38,669,657 | -3.16% |
| 2023-09-27 | 48.91 | 51.50 | 48.03 | 50.99 | 49.37 | qfq | 1,218,398 | 61,591,635 | 5.00% |
| 2023-09-26 | 48.00 | 48.88 | 47.16 | 48.56 | 47.01 | qfq | 604,293 | 29,190,746 | 0.77% |
| 2023-09-25 | 47.80 | 48.93 | 46.82 | 48.19 | 46.65 | qfq | 618,061 | 29,599,935 | 0.48% |
| 2023-09-22 | 46.78 | 48.01 | 45.91 | 47.96 | 46.43 | qfq | 420,376 | 19,735,716 | 2.48% |
| 2023-09-21 | 47.88 | 47.99 | 46.64 | 46.80 | 45.31 | qfq | 386,836 | 18,218,193 | -2.96% |
| 2023-09-20 | 49.16 | 49.16 | 47.51 | 48.23 | 46.69 | qfq | 631,333 | 30,438,007 | -1.89% |
| 2023-09-19 | 49.00 | 50.50 | 48.74 | 49.16 | 47.59 | qfq | 776,140 | 38,398,406 | 0.49% |
| 2023-09-18 | 49.11 | 50.00 | 48.32 | 48.92 | 47.36 | qfq | 1,014,294 | 49,822,646 | -0.55% |
| 2023-09-15 | 45.79 | 51.06 | 45.40 | 49.19 | 47.62 | qfq | 1,691,698 | 82,574,586 | 7.43% |
| 2023-09-14 | 47.09 | 47.17 | 45.00 | 45.79 | 44.33 | qfq | 495,793 | 22,703,078 | -2.49% |
| 2023-09-13 | 47.15 | 47.40 | 46.03 | 46.96 | 45.46 | qfq | 451,537 | 21,147,446 | 0.02% |
| 2023-09-12 | 45.35 | 47.25 | 45.31 | 46.95 | 45.45 | qfq | 899,553 | 41,774,613 | 2.07% |
| 2023-09-11 | 45.19 | 46.68 | 44.68 | 46.00 | 44.53 | qfq | 1,274,815 | 58,695,320 | 1.77% |
| 2023-09-08 | 43.38 | 45.78 | 43.38 | 45.20 | 43.76 | qfq | 1,107,789 | 49,738,485 | 2.91% |
| 2023-09-07 | 45.17 | 45.17 | 43.85 | 43.92 | 42.52 | qfq | 811,801 | 35,832,962 | -3.02% |
| 2023-09-06 | 44.33 | 45.29 | 43.81 | 45.29 | 43.85 | qfq | 858,612 | 38,220,179 | 2.12% |
| 2023-09-05 | 43.57 | 44.57 | 43.42 | 44.35 | 42.94 | qfq | 619,419 | 27,285,487 | 1.21% |
| 2023-09-04 | 43.64 | 44.39 | 42.93 | 43.82 | 42.42 | qfq | 958,296 | 41,694,256 | -0.05% |
| 2023-09-01 | 44.61 | 44.88 | 43.61 | 43.84 | 42.44 | qfq | 1,185,312 | 52,301,562 | -1.70% |
| 2023-08-31 | 47.00 | 47.00 | 44.57 | 44.60 | 43.18 | qfq | 960,730 | 43,292,918 | -4.52% |
| 2023-08-30 | 45.02 | 47.90 | 44.88 | 46.71 | 45.22 | qfq | 751,808 | 34,934,858 | 0.84% |
| 2023-08-29 | 43.66 | 46.76 | 43.66 | 46.32 | 44.84 | qfq | 789,863 | 35,933,762 | 5.68% |
| 2023-08-28 | 46.00 | 47.98 | 43.35 | 43.83 | 42.43 | qfq | 901,760 | 40,203,036 | -0.39% |
| 2023-08-25 | 46.51 | 47.12 | 43.30 | 44.00 | 42.60 | qfq | 981,479 | 44,031,309 | -6.80% |
| 2023-08-24 | 45.67 | 48.25 | 44.63 | 47.21 | 45.71 | qfq | 1,015,870 | 47,417,677 | 3.37% |
| 2023-08-23 | 46.37 | 47.48 | 45.26 | 45.67 | 44.22 | qfq | 787,734 | 36,528,227 | -1.51% |
| 2023-08-22 | 47.99 | 48.09 | 45.02 | 46.37 | 44.89 | qfq | 728,221 | 33,586,792 | -2.21% |
| 2023-08-21 | 48.45 | 48.56 | 47.31 | 47.42 | 45.91 | qfq | 384,947 | 18,394,804 | -2.05% |
| 2023-08-18 | 50.57 | 51.70 | 48.28 | 48.41 | 46.87 | qfq | 800,780 | 39,513,879 | -4.89% |
| 2023-08-17 | 49.41 | 51.18 | 48.20 | 50.90 | 49.28 | qfq | 609,895 | 30,203,216 | 2.66% |
| 2023-08-16 | 49.70 | 52.57 | 49.35 | 49.58 | 48.00 | qfq | 1,023,706 | 52,344,177 | -0.24% |
| 2023-08-15 | 50.94 | 50.94 | 48.70 | 49.70 | 48.12 | qfq | 521,284 | 25,779,460 | -1.37% |
| 2023-08-14 | 52.07 | 52.07 | 49.80 | 50.39 | 48.78 | qfq | 531,596 | 26,817,791 | -2.25% |
| 2023-08-11 | 52.05 | 53.69 | 51.20 | 51.55 | 49.91 | qfq | 799,675 | 41,941,691 | -0.31% |
| 2023-08-10 | 50.32 | 51.95 | 49.50 | 51.71 | 50.06 | qfq | 742,880 | 37,660,644 | 2.38% |
| 2023-08-09 | 49.43 | 51.43 | 49.30 | 50.51 | 48.90 | qfq | 1,084,220 | 54,856,479 | 1.51% |
| 2023-08-08 | 50.04 | 50.06 | 48.01 | 49.76 | 48.17 | qfq | 887,723 | 43,520,437 | -0.48% |
| 2023-08-07 | 51.54 | 52.27 | 49.30 | 50.00 | 48.41 | qfq | 1,090,097 | 54,428,151 | -4.34% |
| 2023-08-04 | 53.12 | 53.17 | 51.31 | 52.27 | 50.60 | qfq | 1,425,351 | 74,212,418 | -1.69% |
| 2023-08-03 | 50.00 | 54.65 | 49.99 | 53.17 | 51.48 | qfq | 2,066,327 | 109,729,108 | 5.96% |
| 2023-08-02 | 49.95 | 51.45 | 49.09 | 50.18 | 48.58 | qfq | 1,124,952 | 56,656,398 | -0.24% |
| 2023-08-01 | 49.90 | 52.86 | 49.26 | 50.30 | 48.70 | qfq | 1,490,423 | 76,839,818 | 0.80% |
| 2023-07-31 | 50.00 | 51.68 | 49.12 | 49.90 | 48.31 | qfq | 1,170,942 | 58,719,710 | 0.00% |
| 2023-07-28 | 48.77 | 49.93 | 48.03 | 49.90 | 48.31 | qfq | 1,232,344 | 60,411,958 | 1.26% |
| 2023-07-27 | 48.80 | 49.97 | 47.80 | 49.28 | 47.71 | qfq | 1,224,944 | 59,979,465 | 0.88% |
| 2023-07-26 | 45.68 | 50.30 | 45.13 | 48.85 | 47.29 | qfq | 1,984,990 | 96,104,086 | 7.10% |
| 2023-07-25 | 45.09 | 45.68 | 44.66 | 45.61 | 44.16 | qfq | 528,357 | 23,926,172 | 1.60% |
| 2023-07-24 | 44.44 | 45.67 | 44.06 | 44.89 | 43.46 | qfq | 645,063 | 29,021,868 | 1.01% |
| 2023-07-21 | 43.88 | 45.37 | 43.45 | 44.44 | 43.02 | qfq | 679,767 | 30,308,351 | 2.30% |
| 2023-07-20 | 44.19 | 44.48 | 43.42 | 43.44 | 42.06 | qfq | 563,768 | 24,757,252 | -1.70% |
| 2023-07-19 | 44.68 | 46.68 | 43.85 | 44.19 | 42.78 | qfq | 1,597,546 | 72,177,321 | 1.28% |
| 2023-07-18 | 43.90 | 44.54 | 43.51 | 43.63 | 42.24 | qfq | 487,694 | 21,400,770 | -0.41% |