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
赛微微电688325.SH
最近收盘价115.802026-07-17
最近交易日2026-07-17
成交量（股）2,447,271
成交额（元）274,504,244
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 1.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 118.00 | 120.40 | 105.50 | 115.80 | 115.80 | qfq | 2,447,271 | 274,504,244 | -2.69% |
| 2026-07-16 | 116.79 | 131.31 | 116.79 | 119.00 | 119.00 | qfq | 2,562,431 | 318,459,491 | -0.14% |
| 2026-07-15 | 118.00 | 122.56 | 115.04 | 119.17 | 119.17 | qfq | 1,865,201 | 221,467,835 | 0.57% |
| 2026-07-14 | 114.52 | 121.10 | 109.58 | 118.50 | 118.50 | qfq | 1,821,061 | 208,772,711 | 5.80% |
| 2026-07-13 | 122.97 | 122.97 | 111.32 | 112.00 | 112.00 | qfq | 2,041,348 | 236,134,550 | -7.69% |
| 2026-07-10 | 126.87 | 129.00 | 121.00 | 121.33 | 121.33 | qfq | 1,469,844 | 184,832,550 | -4.55% |
| 2026-07-09 | 118.88 | 127.78 | 115.72 | 127.12 | 127.12 | qfq | 2,386,421 | 290,822,910 | 7.18% |
| 2026-07-08 | 119.00 | 122.17 | 116.30 | 118.60 | 118.60 | qfq | 1,286,831 | 153,490,284 | -0.50% |
| 2026-07-07 | 122.00 | 122.00 | 116.30 | 119.19 | 119.19 | qfq | 1,230,101 | 146,309,865 | -0.68% |
| 2026-07-06 | 121.31 | 124.00 | 115.00 | 120.00 | 120.00 | qfq | 1,701,785 | 202,773,235 | -1.08% |
| 2026-07-03 | 120.00 | 125.00 | 119.00 | 121.31 | 121.31 | qfq | 1,601,904 | 195,110,897 | -1.61% |
| 2026-07-02 | 122.85 | 131.00 | 119.18 | 123.30 | 123.30 | qfq | 2,314,836 | 290,367,508 | -2.36% |
| 2026-07-01 | 131.80 | 133.33 | 124.98 | 126.28 | 126.28 | qfq | 2,283,421 | 294,543,561 | -3.17% |
| 2026-06-30 | 130.28 | 133.03 | 126.05 | 130.41 | 130.41 | qfq | 1,809,948 | 235,052,914 | -0.34% |
| 2026-06-29 | 134.14 | 140.00 | 126.02 | 130.86 | 130.86 | qfq | 2,937,348 | 390,571,101 | 0.48% |
| 2026-06-26 | 132.68 | 136.43 | 123.31 | 130.23 | 130.23 | qfq | 2,657,521 | 343,510,338 | -0.88% |
| 2026-06-25 | 137.78 | 137.78 | 130.32 | 131.38 | 131.38 | qfq | 1,846,159 | 244,059,728 | -2.75% |
| 2026-06-24 | 136.20 | 138.80 | 133.00 | 135.09 | 135.09 | qfq | 1,654,747 | 224,591,445 | -2.32% |
| 2026-06-23 | 139.38 | 140.31 | 133.33 | 138.30 | 138.30 | qfq | 1,879,426 | 257,517,962 | -0.60% |
| 2026-06-22 | 142.58 | 144.10 | 135.01 | 139.13 | 139.13 | qfq | 2,227,264 | 308,246,567 | -2.31% |
| 2026-06-18 | 141.95 | 144.31 | 139.00 | 142.42 | 142.42 | qfq | 1,785,482 | 252,939,234 | 0.32% |
| 2026-06-17 | 135.22 | 145.87 | 135.22 | 141.96 | 141.96 | qfq | 1,681,493 | 237,499,301 | 0.47% |
| 2026-06-16 | 140.04 | 142.98 | 138.04 | 141.30 | 141.30 | qfq | 1,728,347 | 242,673,346 | 0.51% |
| 2026-06-15 | 132.53 | 141.72 | 128.84 | 140.58 | 140.58 | qfq | 2,595,167 | 350,992,958 | 6.71% |
| 2026-06-12 | 135.05 | 143.00 | 130.27 | 131.74 | 131.74 | qfq | 2,815,627 | 384,421,333 | -2.44% |
| 2026-06-11 | 142.00 | 143.59 | 132.26 | 135.04 | 135.04 | qfq | 3,489,854 | 478,003,985 | -6.34% |
| 2026-06-10 | 150.00 | 153.99 | 140.42 | 144.18 | 144.18 | qfq | 3,080,892 | 449,204,490 | -4.38% |
| 2026-06-09 | 147.00 | 152.91 | 140.00 | 150.79 | 150.79 | qfq | 4,171,440 | 623,609,642 | 6.72% |
| 2026-06-08 | 120.36 | 149.69 | 119.11 | 141.30 | 141.30 | qfq | 6,175,171 | 861,713,881 | 13.28% |
| 2026-06-05 | 117.81 | 127.98 | 115.10 | 124.74 | 124.74 | qfq | 2,984,500 | 370,907,574 | 4.11% |
| 2026-06-04 | 117.36 | 123.22 | 116.02 | 119.82 | 118.55 | qfq | 1,538,761 | 184,994,516 | 0.19% |
| 2026-06-03 | 121.00 | 125.00 | 117.79 | 119.59 | 118.32 | qfq | 2,268,693 | 275,082,587 | 1.35% |
| 2026-06-02 | 110.28 | 119.11 | 109.10 | 118.00 | 116.75 | qfq | 2,331,556 | 267,709,020 | 7.40% |
| 2026-06-01 | 109.51 | 116.88 | 107.20 | 109.87 | 108.71 | qfq | 1,599,523 | 179,649,850 | -0.29% |
| 2026-05-29 | 108.60 | 113.50 | 105.00 | 110.19 | 109.02 | qfq | 1,896,076 | 207,170,335 | 0.45% |
| 2026-05-28 | 111.30 | 111.69 | 107.00 | 109.70 | 108.54 | qfq | 1,313,473 | 143,526,957 | -1.97% |
| 2026-05-27 | 117.95 | 117.95 | 109.66 | 111.91 | 110.72 | qfq | 1,808,794 | 202,932,794 | -3.86% |
| 2026-05-26 | 119.00 | 119.00 | 111.78 | 116.40 | 115.17 | qfq | 2,081,567 | 238,564,685 | -2.19% |
| 2026-05-25 | 120.35 | 122.00 | 117.99 | 119.01 | 117.75 | qfq | 1,548,503 | 185,762,292 | -0.44% |
| 2026-05-22 | 123.73 | 123.73 | 117.97 | 119.54 | 118.27 | qfq | 2,027,325 | 244,311,821 | -1.01% |
| 2026-05-21 | 133.00 | 133.00 | 120.00 | 120.76 | 119.48 | qfq | 2,817,764 | 355,679,129 | -7.34% |
| 2026-05-20 | 129.35 | 132.88 | 127.43 | 130.33 | 128.95 | qfq | 2,340,448 | 305,373,112 | 0.87% |
| 2026-05-19 | 123.70 | 130.48 | 121.10 | 129.20 | 127.83 | qfq | 2,823,362 | 362,121,713 | 4.99% |
| 2026-05-18 | 112.36 | 130.17 | 112.36 | 123.06 | 121.76 | qfq | 3,790,397 | 466,480,840 | 9.53% |
| 2026-05-15 | 113.99 | 117.00 | 110.05 | 112.35 | 111.16 | qfq | 2,116,379 | 239,492,429 | -0.55% |
| 2026-05-14 | 122.87 | 123.27 | 112.97 | 112.97 | 111.77 | qfq | 2,851,736 | 335,267,337 | -7.38% |
| 2026-05-13 | 124.11 | 124.72 | 120.00 | 121.97 | 120.68 | qfq | 2,109,146 | 258,968,643 | -2.27% |
| 2026-05-12 | 125.00 | 125.66 | 121.00 | 124.80 | 123.48 | qfq | 1,954,601 | 241,434,311 | -0.45% |
| 2026-05-11 | 121.80 | 127.27 | 121.10 | 125.36 | 124.03 | qfq | 2,799,578 | 349,651,275 | 3.86% |
| 2026-05-08 | 122.35 | 123.80 | 118.60 | 120.70 | 119.42 | qfq | 1,484,957 | 181,053,328 | -1.35% |
| 2026-05-07 | 121.39 | 123.50 | 119.19 | 122.35 | 121.05 | qfq | 1,990,037 | 242,425,922 | 1.81% |
| 2026-05-06 | 123.83 | 125.00 | 119.50 | 120.18 | 118.91 | qfq | 2,231,458 | 272,714,594 | -1.42% |
| 2026-04-30 | 117.89 | 123.88 | 114.84 | 121.91 | 120.62 | qfq | 2,021,481 | 242,379,237 | 2.13% |
| 2026-04-29 | 119.35 | 122.75 | 117.38 | 119.37 | 118.10 | qfq | 1,454,772 | 173,794,832 | -0.97% |
| 2026-04-28 | 122.10 | 123.91 | 118.71 | 120.54 | 119.26 | qfq | 1,369,525 | 165,997,152 | -1.84% |
| 2026-04-27 | 120.00 | 124.20 | 118.80 | 122.80 | 121.50 | qfq | 1,168,062 | 142,609,359 | 3.29% |
| 2026-04-24 | 120.56 | 122.00 | 117.30 | 118.89 | 117.63 | qfq | 891,574 | 106,417,785 | -1.40% |
| 2026-04-23 | 121.60 | 123.48 | 117.00 | 120.58 | 119.30 | qfq | 1,625,614 | 193,637,369 | -1.15% |
| 2026-04-22 | 121.67 | 123.87 | 119.50 | 121.98 | 120.69 | qfq | 1,184,889 | 144,684,995 | 0.73% |
| 2026-04-21 | 123.37 | 123.62 | 119.83 | 121.10 | 119.82 | qfq | 1,079,871 | 130,642,509 | -2.73% |
| 2026-04-20 | 122.72 | 127.50 | 119.43 | 124.50 | 123.18 | qfq | 1,884,504 | 234,411,456 | 2.28% |
| 2026-04-17 | 118.00 | 122.87 | 116.70 | 121.72 | 120.43 | qfq | 1,398,499 | 168,521,139 | 3.80% |
| 2026-04-16 | 119.01 | 119.51 | 116.06 | 117.26 | 116.02 | qfq | 1,249,956 | 147,250,460 | -1.18% |
| 2026-04-15 | 122.70 | 122.70 | 117.77 | 118.66 | 117.40 | qfq | 1,280,166 | 153,300,254 | -2.30% |
| 2026-04-14 | 119.86 | 122.78 | 119.22 | 121.45 | 120.16 | qfq | 1,133,458 | 137,155,408 | 2.01% |
| 2026-04-13 | 120.19 | 122.00 | 118.00 | 119.06 | 117.80 | qfq | 990,577 | 118,799,924 | -1.19% |
| 2026-04-10 | 121.00 | 123.65 | 119.00 | 120.49 | 119.21 | qfq | 1,133,135 | 137,649,985 | -0.02% |
| 2026-04-09 | 119.80 | 123.93 | 119.00 | 120.51 | 119.23 | qfq | 1,195,752 | 145,313,324 | -0.81% |
| 2026-04-08 | 116.88 | 122.99 | 116.80 | 121.50 | 120.21 | qfq | 1,735,519 | 208,675,616 | 6.79% |
| 2026-04-07 | 111.00 | 115.99 | 111.00 | 113.78 | 112.57 | qfq | 1,299,038 | 147,733,806 | 1.59% |
| 2026-04-03 | 118.33 | 120.40 | 111.00 | 112.00 | 110.81 | qfq | 3,023,509 | 346,714,099 | -4.67% |
| 2026-04-02 | 121.38 | 121.38 | 116.20 | 117.49 | 116.24 | qfq | 1,411,812 | 166,342,948 | -3.30% |
| 2026-04-01 | 123.99 | 125.00 | 117.11 | 121.50 | 120.21 | qfq | 1,798,477 | 217,652,562 | 1.61% |
| 2026-03-31 | 127.28 | 133.79 | 119.00 | 119.58 | 118.31 | qfq | 2,420,506 | 303,916,879 | -6.05% |
| 2026-03-30 | 125.00 | 128.79 | 123.12 | 127.28 | 125.93 | qfq | 998,712 | 127,126,035 | -0.53% |
| 2026-03-27 | 125.55 | 131.50 | 125.55 | 127.96 | 126.60 | qfq | 1,480,432 | 189,820,417 | -2.37% |
| 2026-03-26 | 132.90 | 133.80 | 126.01 | 131.07 | 129.68 | qfq | 1,918,125 | 249,252,723 | -2.15% |
| 2026-03-25 | 139.00 | 139.38 | 131.01 | 133.95 | 132.53 | qfq | 2,923,255 | 389,878,197 | -2.58% |
| 2026-03-24 | 123.50 | 137.69 | 119.29 | 137.50 | 136.04 | qfq | 3,330,784 | 430,263,677 | 13.64% |
| 2026-03-23 | 126.30 | 130.94 | 121.00 | 121.00 | 119.72 | qfq | 1,946,565 | 244,024,186 | -10.04% |
| 2026-03-20 | 128.01 | 140.00 | 126.44 | 134.50 | 133.07 | qfq | 2,946,954 | 395,388,237 | 4.73% |
| 2026-03-19 | 129.31 | 133.00 | 126.51 | 128.43 | 127.07 | qfq | 1,947,978 | 252,166,441 | -4.19% |
| 2026-03-18 | 126.25 | 136.00 | 126.25 | 134.04 | 132.62 | qfq | 2,693,742 | 354,438,422 | 5.78% |
| 2026-03-17 | 128.27 | 130.53 | 126.00 | 126.71 | 125.37 | qfq | 2,027,890 | 259,057,111 | -3.32% |
| 2026-03-16 | 119.99 | 131.47 | 119.00 | 131.06 | 129.67 | qfq | 3,332,380 | 420,425,263 | 7.26% |
| 2026-03-13 | 111.44 | 129.00 | 109.00 | 122.19 | 120.89 | qfq | 4,016,718 | 488,478,349 | 8.32% |
| 2026-03-12 | 111.11 | 113.87 | 106.90 | 112.80 | 111.60 | qfq | 1,573,989 | 174,250,358 | 0.98% |
| 2026-03-11 | 113.90 | 115.88 | 111.51 | 111.70 | 110.52 | qfq | 1,137,447 | 128,955,004 | -1.84% |
| 2026-03-10 | 113.00 | 115.95 | 112.03 | 113.79 | 112.58 | qfq | 1,300,337 | 148,201,378 | 2.42% |
| 2026-03-09 | 107.86 | 114.98 | 104.00 | 111.10 | 109.92 | qfq | 1,420,745 | 153,432,197 | 1.09% |
| 2026-03-06 | 110.50 | 110.65 | 106.50 | 109.90 | 108.74 | qfq | 1,339,782 | 145,453,292 | -1.45% |
| 2026-03-05 | 107.51 | 112.00 | 104.41 | 111.52 | 110.34 | qfq | 1,393,094 | 152,451,541 | 7.10% |
| 2026-03-04 | 104.09 | 107.29 | 103.50 | 104.13 | 103.03 | qfq | 1,199,272 | 125,781,561 | -0.22% |
| 2026-03-03 | 110.69 | 113.53 | 104.10 | 104.36 | 103.25 | qfq | 2,092,823 | 226,985,197 | -6.70% |
| 2026-03-02 | 115.38 | 116.38 | 111.00 | 111.86 | 110.67 | qfq | 1,556,088 | 176,064,962 | -4.11% |
| 2026-02-27 | 112.00 | 117.99 | 110.12 | 116.66 | 115.42 | qfq | 1,843,735 | 211,708,513 | 2.30% |
| 2026-02-26 | 111.50 | 117.00 | 109.30 | 114.04 | 112.83 | qfq | 2,313,603 | 264,483,986 | 2.28% |
| 2026-02-25 | 106.00 | 117.00 | 103.31 | 111.50 | 110.32 | qfq | 3,636,168 | 406,533,596 | 8.58% |
| 2026-02-24 | 100.10 | 105.48 | 99.50 | 102.69 | 101.60 | qfq | 1,298,722 | 132,521,098 | 2.59% |
| 2026-02-13 | 98.88 | 104.60 | 97.73 | 100.10 | 99.04 | qfq | 1,267,195 | 128,505,553 | 1.19% |
| 2026-02-12 | 99.59 | 99.79 | 98.40 | 98.92 | 97.87 | qfq | 510,181 | 50,529,071 | -0.08% |
| 2026-02-11 | 99.00 | 101.26 | 98.40 | 99.00 | 97.95 | qfq | 669,231 | 66,739,391 | -0.83% |
| 2026-02-10 | 97.15 | 102.40 | 96.71 | 99.83 | 98.77 | qfq | 1,329,725 | 132,500,017 | 2.83% |
| 2026-02-09 | 98.00 | 99.86 | 96.50 | 97.08 | 96.05 | qfq | 974,837 | 95,388,262 | 1.10% |
| 2026-02-06 | 97.10 | 98.42 | 95.48 | 96.02 | 95.00 | qfq | 890,670 | 86,250,138 | -2.01% |
| 2026-02-05 | 99.01 | 99.50 | 97.10 | 97.99 | 96.95 | qfq | 834,039 | 81,800,224 | -1.86% |
| 2026-02-04 | 103.96 | 104.85 | 98.60 | 99.85 | 98.79 | qfq | 1,190,203 | 119,681,915 | -4.77% |
| 2026-02-03 | 105.00 | 107.79 | 102.69 | 104.85 | 103.74 | qfq | 1,218,547 | 127,704,682 | 0.01% |
| 2026-02-02 | 111.00 | 111.00 | 103.00 | 104.84 | 103.73 | qfq | 1,710,329 | 181,403,733 | -6.01% |
| 2026-01-30 | 107.91 | 112.26 | 107.10 | 111.54 | 110.36 | qfq | 1,795,764 | 197,474,182 | 1.30% |
| 2026-01-29 | 105.99 | 117.98 | 105.71 | 110.11 | 108.94 | qfq | 2,478,780 | 277,929,384 | 1.29% |
| 2026-01-28 | 105.00 | 113.38 | 105.00 | 108.71 | 107.56 | qfq | 2,670,905 | 291,385,663 | 4.52% |
| 2026-01-27 | 100.02 | 104.58 | 97.22 | 104.01 | 102.91 | qfq | 1,553,727 | 158,792,250 | 3.99% |
| 2026-01-26 | 103.88 | 106.11 | 98.25 | 100.02 | 98.96 | qfq | 1,844,564 | 188,756,978 | -3.18% |
| 2026-01-23 | 102.00 | 104.40 | 99.21 | 103.31 | 102.22 | qfq | 1,337,178 | 135,777,303 | 0.85% |
| 2026-01-22 | 104.42 | 106.12 | 100.28 | 102.44 | 101.35 | qfq | 1,045,557 | 106,584,295 | -0.59% |
| 2026-01-21 | 99.00 | 104.48 | 98.56 | 103.05 | 101.96 | qfq | 1,679,868 | 171,885,555 | 3.37% |
| 2026-01-20 | 101.49 | 103.67 | 98.16 | 99.69 | 98.63 | qfq | 1,352,562 | 136,160,695 | -3.32% |
| 2026-01-19 | 99.95 | 106.49 | 99.00 | 103.11 | 102.02 | qfq | 1,812,850 | 184,788,080 | 3.01% |
| 2026-01-16 | 98.68 | 101.98 | 96.50 | 100.10 | 99.04 | qfq | 1,784,586 | 177,107,327 | 2.88% |
| 2026-01-15 | 96.57 | 98.50 | 94.18 | 97.30 | 96.27 | qfq | 1,456,247 | 140,314,408 | -0.89% |
| 2026-01-14 | 98.90 | 101.42 | 96.50 | 98.17 | 97.13 | qfq | 2,232,388 | 220,293,143 | 0.01% |
| 2026-01-13 | 119.98 | 119.98 | 98.00 | 98.16 | 97.12 | qfq | 3,733,002 | 389,554,792 | -10.45% |
| 2026-01-12 | 93.17 | 109.62 | 91.38 | 109.62 | 108.46 | qfq | 4,116,864 | 428,218,044 | 20.00% |
| 2026-01-09 | 91.50 | 92.31 | 89.80 | 91.35 | 90.38 | qfq | 807,830 | 73,659,502 | -0.70% |
| 2026-01-08 | 92.30 | 93.20 | 90.66 | 91.99 | 91.02 | qfq | 630,231 | 58,031,317 | -0.34% |
| 2026-01-07 | 90.66 | 92.76 | 90.66 | 92.30 | 91.32 | qfq | 910,253 | 83,429,469 | 1.66% |
| 2026-01-06 | 91.05 | 91.34 | 89.30 | 90.79 | 89.83 | qfq | 819,263 | 74,008,666 | 0.56% |
| 2026-01-05 | 87.45 | 91.87 | 87.45 | 90.28 | 89.32 | qfq | 752,437 | 67,907,479 | 3.14% |
| 2025-12-31 | 89.27 | 89.27 | 86.90 | 87.53 | 86.60 | qfq | 600,741 | 52,788,603 | -1.43% |
| 2025-12-30 | 89.44 | 90.91 | 88.39 | 88.80 | 87.86 | qfq | 694,742 | 62,194,884 | -1.00% |
| 2025-12-29 | 90.50 | 92.72 | 89.50 | 89.70 | 88.75 | qfq | 876,026 | 79,608,982 | -1.89% |
| 2025-12-26 | 94.50 | 95.87 | 91.08 | 91.43 | 90.46 | qfq | 1,027,046 | 95,530,769 | -2.86% |
| 2025-12-25 | 92.80 | 94.38 | 92.50 | 94.12 | 93.12 | qfq | 671,327 | 62,807,581 | 1.42% |
| 2025-12-24 | 92.54 | 94.76 | 92.17 | 92.80 | 91.82 | qfq | 635,374 | 59,396,208 | 0.11% |
| 2025-12-23 | 94.00 | 95.91 | 92.70 | 92.70 | 91.72 | qfq | 822,618 | 77,533,126 | -2.16% |
| 2025-12-22 | 94.51 | 95.50 | 93.70 | 94.75 | 93.75 | qfq | 731,147 | 69,101,919 | 0.29% |
| 2025-12-19 | 94.80 | 95.99 | 93.30 | 94.48 | 93.48 | qfq | 709,944 | 66,999,899 | -0.34% |
| 2025-12-18 | 92.74 | 95.45 | 91.80 | 94.80 | 93.80 | qfq | 932,555 | 87,928,529 | 1.18% |
| 2025-12-17 | 94.01 | 94.05 | 87.60 | 93.69 | 92.70 | qfq | 1,690,599 | 153,569,750 | -0.20% |
| 2025-12-16 | 93.00 | 95.35 | 92.41 | 93.88 | 92.89 | qfq | 1,098,967 | 102,990,490 | -1.62% |
| 2025-12-15 | 94.73 | 96.96 | 94.36 | 95.43 | 94.42 | qfq | 1,209,482 | 115,661,048 | 0.03% |
| 2025-12-12 | 97.60 | 97.86 | 94.25 | 95.40 | 94.39 | qfq | 1,787,132 | 171,143,990 | -3.15% |
| 2025-12-11 | 98.28 | 100.14 | 96.50 | 98.50 | 97.46 | qfq | 1,890,479 | 186,101,164 | 0.55% |
| 2025-12-10 | 96.91 | 99.47 | 96.25 | 97.96 | 96.92 | qfq | 1,962,551 | 191,946,129 | -1.40% |
| 2025-12-09 | 100.69 | 103.25 | 98.65 | 99.35 | 98.30 | qfq | 2,667,375 | 267,530,098 | -1.83% |
| 2025-12-08 | 85.98 | 102.20 | 85.13 | 101.20 | 100.13 | qfq | 4,752,764 | 459,764,958 | 18.82% |
| 2025-12-05 | 86.14 | 86.40 | 84.02 | 85.17 | 84.27 | qfq | 561,448 | 47,724,580 | -0.64% |
| 2025-12-04 | 85.66 | 86.88 | 84.63 | 85.72 | 84.81 | qfq | 401,241 | 34,268,974 | -0.10% |
| 2025-12-03 | 88.18 | 88.18 | 85.06 | 85.81 | 84.90 | qfq | 589,840 | 50,739,180 | -2.11% |
| 2025-12-02 | 89.05 | 91.68 | 87.01 | 87.66 | 86.73 | qfq | 822,225 | 72,773,658 | -2.58% |
| 2025-12-01 | 87.98 | 90.81 | 87.00 | 89.98 | 89.03 | qfq | 989,381 | 88,550,433 | 2.27% |
| 2025-11-28 | 87.05 | 88.50 | 86.41 | 87.98 | 87.05 | qfq | 717,873 | 62,926,472 | 1.01% |
| 2025-11-27 | 89.88 | 89.88 | 86.88 | 87.10 | 86.18 | qfq | 1,004,168 | 88,513,858 | -1.47% |
| 2025-11-26 | 86.66 | 91.00 | 85.86 | 88.40 | 87.46 | qfq | 1,564,539 | 139,728,987 | 2.01% |
| 2025-11-25 | 83.90 | 88.20 | 83.79 | 86.66 | 85.74 | qfq | 999,157 | 86,620,879 | 3.61% |
| 2025-11-24 | 81.28 | 84.78 | 80.21 | 83.64 | 82.75 | qfq | 838,261 | 68,781,845 | 2.36% |
| 2025-11-21 | 84.11 | 84.62 | 80.34 | 81.71 | 80.84 | qfq | 1,056,858 | 86,649,065 | -3.81% |
| 2025-11-20 | 86.39 | 86.80 | 84.48 | 84.95 | 84.05 | qfq | 636,420 | 54,234,331 | -1.22% |
| 2025-11-19 | 86.63 | 88.70 | 84.48 | 86.00 | 85.09 | qfq | 1,316,286 | 113,211,461 | -1.71% |
| 2025-11-18 | 84.80 | 91.50 | 84.00 | 87.50 | 86.57 | qfq | 2,363,306 | 207,153,034 | 3.01% |
| 2025-11-17 | 84.67 | 86.40 | 82.31 | 84.94 | 84.04 | qfq | 1,800,652 | 151,856,871 | -0.42% |
| 2025-11-14 | 85.05 | 87.00 | 83.29 | 85.30 | 84.40 | qfq | 1,170,096 | 99,554,449 | 0.35% |
| 2025-11-13 | 87.01 | 87.01 | 84.52 | 85.00 | 84.10 | qfq | 956,372 | 81,806,959 | -1.73% |
| 2025-11-12 | 86.31 | 89.48 | 84.68 | 86.50 | 85.58 | qfq | 976,941 | 85,264,089 | 0.38% |
| 2025-11-11 | 90.97 | 90.97 | 84.62 | 86.17 | 85.26 | qfq | 1,661,418 | 144,818,381 | -4.24% |
| 2025-11-10 | 89.71 | 91.70 | 87.70 | 89.99 | 89.04 | qfq | 785,218 | 70,116,018 | -0.23% |
| 2025-11-07 | 91.53 | 91.90 | 89.14 | 90.20 | 89.24 | qfq | 847,367 | 76,711,674 | -1.97% |
| 2025-11-06 | 89.47 | 92.79 | 89.45 | 92.01 | 91.03 | qfq | 1,293,476 | 118,064,889 | 3.44% |
| 2025-11-05 | 88.56 | 89.96 | 86.79 | 88.95 | 88.01 | qfq | 795,985 | 70,340,462 | 0.02% |
| 2025-11-04 | 90.10 | 90.98 | 88.20 | 88.93 | 87.99 | qfq | 689,256 | 61,558,659 | -1.55% |
| 2025-11-03 | 89.56 | 90.88 | 87.80 | 90.33 | 89.37 | qfq | 1,202,375 | 107,518,784 | 0.95% |
| 2025-10-31 | 91.03 | 92.00 | 89.32 | 89.48 | 88.53 | qfq | 1,142,784 | 103,125,573 | -2.40% |
| 2025-10-30 | 94.52 | 98.00 | 91.68 | 91.68 | 90.71 | qfq | 1,902,693 | 179,227,612 | -2.98% |
| 2025-10-29 | 91.74 | 94.50 | 88.08 | 94.50 | 93.50 | qfq | 2,548,472 | 232,223,810 | 1.20% |
| 2025-10-28 | 91.00 | 96.55 | 90.44 | 93.38 | 92.39 | qfq | 2,855,539 | 268,247,432 | 2.00% |
| 2025-10-27 | 91.78 | 93.26 | 90.06 | 91.55 | 90.58 | qfq | 1,729,985 | 158,710,464 | 1.07% |
| 2025-10-24 | 90.49 | 92.80 | 89.77 | 90.58 | 89.62 | qfq | 2,063,564 | 188,156,693 | 0.52% |
| 2025-10-23 | 89.60 | 90.80 | 87.01 | 90.11 | 89.15 | qfq | 1,115,043 | 98,638,264 | 0.59% |
| 2025-10-22 | 89.36 | 91.88 | 88.50 | 89.58 | 88.63 | qfq | 977,151 | 88,310,900 | -0.47% |
| 2025-10-21 | 90.54 | 91.36 | 88.84 | 90.00 | 89.05 | qfq | 1,626,175 | 146,256,097 | 0.03% |
| 2025-10-20 | 93.47 | 93.66 | 89.56 | 89.97 | 89.02 | qfq | 1,491,499 | 135,577,933 | -2.21% |
| 2025-10-17 | 93.57 | 94.97 | 88.51 | 92.00 | 91.02 | qfq | 2,107,826 | 190,994,167 | -2.13% |
| 2025-10-16 | 95.57 | 96.95 | 92.70 | 94.00 | 93.00 | qfq | 1,155,657 | 108,982,930 | -1.66% |
| 2025-10-15 | 92.22 | 96.82 | 91.50 | 95.59 | 94.58 | qfq | 1,806,934 | 170,984,659 | 2.81% |
| 2025-10-14 | 102.57 | 102.57 | 90.86 | 92.98 | 91.99 | qfq | 3,573,392 | 339,551,652 | -8.66% |
| 2025-10-13 | 98.00 | 102.00 | 93.98 | 101.80 | 100.72 | qfq | 2,793,006 | 275,596,371 | 3.41% |
| 2025-10-10 | 102.07 | 104.97 | 98.44 | 98.44 | 97.40 | qfq | 2,814,593 | 283,272,350 | -6.23% |
| 2025-10-09 | 107.39 | 109.66 | 103.11 | 104.98 | 103.87 | qfq | 3,575,205 | 379,502,869 | -2.12% |
| 2025-09-30 | 109.00 | 113.95 | 107.02 | 107.25 | 106.11 | qfq | 3,296,486 | 361,277,780 | -1.61% |
| 2025-09-29 | 109.02 | 111.90 | 106.01 | 109.00 | 107.84 | qfq | 4,054,829 | 442,176,024 | -1.94% |
| 2025-09-26 | 92.81 | 113.05 | 92.81 | 111.16 | 109.98 | qfq | 6,535,513 | 703,619,045 | 17.99% |
| 2025-09-25 | 100.80 | 100.80 | 92.50 | 94.21 | 93.21 | qfq | 2,609,761 | 250,799,961 | -5.17% |
| 2025-09-24 | 99.00 | 102.21 | 95.51 | 99.35 | 98.30 | qfq | 2,986,769 | 295,498,269 | -0.66% |
| 2025-09-23 | 90.10 | 101.73 | 90.10 | 100.01 | 98.95 | qfq | 3,980,692 | 386,221,950 | 5.85% |
| 2025-09-22 | 87.60 | 98.20 | 83.20 | 94.48 | 93.48 | qfq | 4,190,217 | 376,525,975 | 8.26% |
| 2025-09-19 | 85.50 | 91.19 | 85.08 | 87.27 | 86.35 | qfq | 3,918,468 | 345,708,854 | 1.01% |
| 2025-09-18 | 77.17 | 92.99 | 76.00 | 86.40 | 85.48 | qfq | 5,812,914 | 485,980,760 | 10.77% |
| 2025-09-17 | 76.02 | 79.58 | 74.20 | 78.00 | 77.17 | qfq | 3,428,266 | 264,172,198 | 0.89% |
| 2025-09-16 | 78.70 | 79.82 | 75.78 | 77.31 | 76.49 | qfq | 4,444,382 | 344,785,202 | -3.36% |
| 2025-09-15 | 77.40 | 82.68 | 73.18 | 80.00 | 79.15 | qfq | 6,904,706 | 532,566,692 | 7.12% |
| 2025-09-12 | 66.61 | 79.80 | 66.00 | 74.68 | 73.89 | qfq | 9,281,249 | 666,170,454 | 11.00% |
| 2025-09-11 | 56.07 | 67.28 | 56.07 | 67.28 | 66.57 | qfq | 5,173,360 | 330,919,397 | 19.99% |
| 2025-09-10 | 57.20 | 58.58 | 55.60 | 56.07 | 55.48 | qfq | 1,665,748 | 94,513,425 | -2.55% |
| 2025-09-09 | 59.50 | 59.99 | 57.40 | 57.54 | 56.93 | qfq | 1,422,165 | 83,130,497 | -3.36% |
| 2025-09-08 | 60.02 | 60.51 | 58.92 | 59.54 | 58.91 | qfq | 1,496,857 | 89,064,814 | -0.50% |
| 2025-09-05 | 55.82 | 61.10 | 55.61 | 59.84 | 59.21 | qfq | 2,824,707 | 165,908,256 | 7.88% |
| 2025-09-04 | 58.10 | 58.58 | 54.50 | 55.47 | 54.88 | qfq | 2,408,289 | 136,201,771 | -4.36% |
| 2025-09-03 | 59.48 | 61.01 | 57.78 | 58.00 | 57.39 | qfq | 2,241,398 | 133,422,388 | -2.85% |
| 2025-09-02 | 60.50 | 61.98 | 58.82 | 59.70 | 59.07 | qfq | 2,405,928 | 144,847,711 | 0.25% |
| 2025-09-01 | 59.90 | 61.99 | 58.71 | 59.55 | 58.92 | qfq | 1,812,339 | 108,373,831 | -0.58% |
| 2025-08-29 | 60.08 | 60.32 | 58.50 | 59.90 | 59.27 | qfq | 1,660,563 | 98,471,275 | -0.33% |
| 2025-08-28 | 60.01 | 60.96 | 58.11 | 60.10 | 59.46 | qfq | 2,302,434 | 137,284,564 | 0.17% |
| 2025-08-27 | 61.35 | 62.88 | 60.00 | 60.00 | 59.36 | qfq | 2,303,802 | 141,441,539 | -2.15% |
| 2025-08-26 | 61.36 | 62.29 | 60.77 | 61.32 | 60.67 | qfq | 1,137,929 | 70,206,362 | -0.07% |
| 2025-08-25 | 62.46 | 63.54 | 60.41 | 61.36 | 60.71 | qfq | 1,793,303 | 110,909,919 | -1.19% |
| 2025-08-22 | 61.74 | 62.66 | 61.00 | 62.10 | 61.44 | qfq | 1,855,946 | 115,077,112 | 1.44% |
| 2025-08-21 | 64.50 | 65.00 | 61.00 | 61.22 | 60.57 | qfq | 1,685,528 | 105,789,446 | -4.04% |
| 2025-08-20 | 62.04 | 64.10 | 60.60 | 63.80 | 63.12 | qfq | 2,291,545 | 143,412,582 | 1.58% |
| 2025-08-19 | 61.90 | 65.80 | 60.81 | 62.81 | 62.14 | qfq | 2,239,290 | 141,476,003 | 0.66% |
| 2025-08-18 | 61.78 | 63.35 | 61.31 | 62.40 | 61.74 | qfq | 1,886,035 | 117,057,375 | 0.97% |
| 2025-08-15 | 59.99 | 62.48 | 59.50 | 61.80 | 61.15 | qfq | 1,717,311 | 104,351,078 | 1.51% |
| 2025-08-14 | 61.00 | 61.95 | 59.71 | 60.88 | 60.23 | qfq | 1,972,544 | 119,601,830 | -1.27% |
| 2025-08-13 | 61.79 | 62.58 | 61.01 | 61.66 | 61.01 | qfq | 1,330,619 | 81,989,721 | -0.55% |
| 2025-08-12 | 61.22 | 63.85 | 60.22 | 62.00 | 61.34 | qfq | 2,207,294 | 135,849,348 | 0.00% |
| 2025-08-11 | 59.88 | 62.48 | 59.50 | 62.00 | 61.34 | qfq | 2,187,202 | 134,298,628 | 2.68% |
| 2025-08-08 | 59.59 | 61.82 | 57.88 | 60.38 | 59.74 | qfq | 3,080,580 | 183,558,741 | 0.32% |
| 2025-08-07 | 56.89 | 61.36 | 56.42 | 60.19 | 59.55 | qfq | 3,981,448 | 234,977,752 | 6.68% |
| 2025-08-06 | 56.88 | 57.00 | 56.07 | 56.42 | 55.82 | qfq | 1,017,601 | 57,343,901 | -1.02% |
| 2025-08-05 | 57.77 | 57.78 | 56.50 | 57.00 | 56.40 | qfq | 1,036,162 | 58,992,923 | -1.33% |
| 2025-08-04 | 55.80 | 58.00 | 55.38 | 57.77 | 57.16 | qfq | 1,597,906 | 90,805,764 | 3.40% |
| 2025-08-01 | 56.48 | 57.11 | 55.06 | 55.87 | 55.28 | qfq | 1,507,638 | 84,327,718 | -1.08% |
| 2025-07-31 | 58.30 | 58.30 | 56.10 | 56.48 | 55.88 | qfq | 1,933,405 | 110,413,164 | -2.45% |
| 2025-07-30 | 56.56 | 59.01 | 56.10 | 57.90 | 57.29 | qfq | 2,867,787 | 164,771,045 | 1.60% |
| 2025-07-29 | 56.00 | 57.41 | 55.72 | 56.99 | 56.39 | qfq | 3,295,601 | 186,527,521 | 1.50% |
| 2025-07-28 | 53.48 | 57.21 | 52.92 | 56.15 | 55.55 | qfq | 5,505,725 | 305,042,222 | 2.58% |
| 2025-07-25 | 48.70 | 55.00 | 46.67 | 54.74 | 54.16 | qfq | 6,118,656 | 311,591,490 | 12.22% |
| 2025-07-24 | 48.48 | 49.05 | 48.38 | 48.78 | 48.26 | qfq | 1,095,038 | 53,343,707 | 0.66% |
| 2025-07-23 | 48.80 | 49.78 | 48.31 | 48.46 | 47.95 | qfq | 1,089,031 | 53,035,482 | -0.68% |
| 2025-07-22 | 47.67 | 49.36 | 47.56 | 48.79 | 48.27 | qfq | 1,785,325 | 87,107,717 | 2.63% |
| 2025-07-21 | 47.54 | 47.89 | 47.30 | 47.54 | 47.04 | qfq | 640,404 | 30,412,185 | 0.00% |
| 2025-07-18 | 47.59 | 47.78 | 47.12 | 47.54 | 47.04 | qfq | 476,412 | 22,575,445 | 0.25% |
| 2025-07-17 | 47.18 | 47.53 | 46.92 | 47.42 | 46.92 | qfq | 684,329 | 32,330,967 | 0.51% |
| 2025-07-16 | 46.93 | 47.90 | 46.93 | 47.18 | 46.68 | qfq | 841,584 | 39,877,726 | 0.58% |
| 2025-07-15 | 47.55 | 47.55 | 46.21 | 46.91 | 46.41 | qfq | 837,092 | 39,179,456 | -0.80% |
| 2025-07-14 | 47.28 | 47.60 | 46.93 | 47.29 | 46.79 | qfq | 681,337 | 32,233,279 | 0.06% |
| 2025-07-11 | 47.05 | 47.64 | 46.81 | 47.26 | 46.76 | qfq | 842,383 | 39,853,007 | 0.11% |
| 2025-07-10 | 47.43 | 47.75 | 47.02 | 47.21 | 46.71 | qfq | 762,532 | 36,067,628 | -1.03% |
| 2025-07-09 | 47.13 | 48.12 | 46.69 | 47.70 | 47.19 | qfq | 1,592,706 | 75,724,250 | 1.23% |
| 2025-07-08 | 47.01 | 47.29 | 46.60 | 47.12 | 46.62 | qfq | 940,314 | 44,262,615 | -1.92% |
| 2025-07-07 | 47.90 | 48.18 | 47.42 | 48.04 | 46.56 | qfq | 829,895 | 39,714,289 | 0.29% |
| 2025-07-04 | 48.09 | 48.60 | 46.96 | 47.90 | 46.43 | qfq | 1,256,107 | 59,905,362 | -0.40% |
| 2025-07-03 | 48.09 | 48.27 | 47.46 | 48.09 | 46.61 | qfq | 976,550 | 46,667,295 | 0.19% |
| 2025-07-02 | 47.52 | 49.10 | 46.90 | 48.00 | 46.53 | qfq | 2,123,372 | 102,127,981 | 0.84% |
| 2025-07-01 | 47.74 | 48.25 | 47.26 | 47.60 | 46.14 | qfq | 1,371,614 | 65,415,897 | -0.83% |
| 2025-06-30 | 46.50 | 48.60 | 45.50 | 48.00 | 46.53 | qfq | 2,228,769 | 106,322,429 | 5.08% |
| 2025-06-27 | 45.38 | 46.18 | 45.28 | 45.68 | 44.28 | qfq | 788,861 | 36,122,769 | 1.24% |
| 2025-06-26 | 45.50 | 46.11 | 45.01 | 45.12 | 43.73 | qfq | 985,922 | 44,936,082 | -1.40% |
| 2025-06-25 | 45.27 | 45.96 | 45.12 | 45.76 | 44.35 | qfq | 1,126,458 | 51,352,535 | 1.13% |
| 2025-06-24 | 44.68 | 45.27 | 44.51 | 45.25 | 43.86 | qfq | 691,743 | 31,205,048 | 1.46% |
| 2025-06-23 | 44.02 | 44.69 | 44.00 | 44.60 | 43.23 | qfq | 490,665 | 21,826,491 | 0.56% |
| 2025-06-20 | 45.17 | 45.34 | 44.24 | 44.35 | 42.99 | qfq | 510,005 | 22,792,480 | -1.58% |
| 2025-06-19 | 45.07 | 45.59 | 44.51 | 45.06 | 43.68 | qfq | 691,201 | 31,188,523 | 0.31% |
| 2025-06-18 | 44.51 | 45.13 | 44.12 | 44.92 | 43.54 | qfq | 482,064 | 21,526,928 | 0.72% |
| 2025-06-17 | 44.87 | 45.15 | 44.51 | 44.60 | 43.23 | qfq | 446,671 | 20,011,720 | -0.02% |
| 2025-06-16 | 43.98 | 44.95 | 43.98 | 44.61 | 43.24 | qfq | 475,131 | 21,225,732 | 0.84% |
| 2025-06-13 | 44.78 | 44.81 | 44.01 | 44.24 | 42.88 | qfq | 457,334 | 20,282,378 | -1.10% |
| 2025-06-12 | 43.83 | 44.76 | 43.61 | 44.73 | 43.36 | qfq | 851,625 | 37,816,548 | 2.03% |
| 2025-06-11 | 43.52 | 44.13 | 43.43 | 43.84 | 42.49 | qfq | 317,169 | 13,925,484 | 0.83% |
| 2025-06-10 | 44.11 | 44.40 | 43.05 | 43.48 | 42.14 | qfq | 468,813 | 20,439,644 | -1.56% |
| 2025-06-09 | 44.12 | 44.38 | 44.01 | 44.17 | 42.81 | qfq | 479,669 | 21,181,181 | 0.18% |
| 2025-06-06 | 43.88 | 44.40 | 43.63 | 44.09 | 42.74 | qfq | 641,166 | 28,161,769 | 0.50% |
| 2025-06-05 | 43.32 | 43.98 | 43.10 | 43.87 | 42.52 | qfq | 537,283 | 23,435,687 | 1.27% |
| 2025-06-04 | 43.02 | 43.54 | 43.01 | 43.32 | 41.99 | qfq | 320,740 | 13,884,040 | 0.72% |
| 2025-06-03 | 42.52 | 43.52 | 42.50 | 43.01 | 41.69 | qfq | 324,860 | 14,015,822 | 0.68% |
| 2025-05-30 | 43.43 | 43.43 | 42.52 | 42.72 | 41.41 | qfq | 303,700 | 12,994,021 | -1.68% |
| 2025-05-29 | 42.40 | 43.49 | 42.35 | 43.45 | 42.12 | qfq | 567,354 | 24,505,106 | 2.09% |
| 2025-05-28 | 43.34 | 43.46 | 42.41 | 42.56 | 41.25 | qfq | 448,522 | 19,172,197 | -1.02% |
| 2025-05-27 | 43.18 | 43.18 | 42.61 | 43.00 | 41.68 | qfq | 265,990 | 11,414,390 | -0.42% |
| 2025-05-26 | 42.40 | 43.36 | 42.40 | 43.18 | 41.85 | qfq | 368,124 | 15,880,660 | 0.49% |
| 2025-05-23 | 43.55 | 43.95 | 42.84 | 42.97 | 41.65 | qfq | 491,994 | 21,324,064 | -1.51% |
| 2025-05-22 | 43.64 | 44.84 | 43.54 | 43.63 | 42.29 | qfq | 538,251 | 23,691,627 | -0.77% |
| 2025-05-21 | 44.85 | 44.85 | 43.61 | 43.97 | 42.62 | qfq | 518,426 | 22,829,085 | -1.26% |
| 2025-05-20 | 44.43 | 44.83 | 44.02 | 44.53 | 43.16 | qfq | 384,731 | 17,112,054 | 0.13% |
| 2025-05-19 | 44.41 | 45.10 | 43.92 | 44.47 | 43.10 | qfq | 387,153 | 17,201,151 | -0.27% |
| 2025-05-16 | 44.52 | 45.15 | 44.33 | 44.59 | 43.22 | qfq | 389,254 | 17,430,702 | -0.27% |
| 2025-05-15 | 45.63 | 46.31 | 44.56 | 44.71 | 43.34 | qfq | 538,733 | 24,234,169 | -2.36% |
| 2025-05-14 | 46.16 | 46.80 | 45.30 | 45.79 | 44.38 | qfq | 799,050 | 36,680,202 | -0.48% |
| 2025-05-13 | 46.21 | 46.68 | 45.88 | 46.01 | 44.60 | qfq | 689,183 | 31,812,659 | 0.22% |
| 2025-05-12 | 45.53 | 46.34 | 45.40 | 45.91 | 44.50 | qfq | 541,539 | 24,818,193 | 1.12% |
| 2025-05-09 | 46.28 | 46.28 | 44.94 | 45.40 | 44.01 | qfq | 589,725 | 26,783,356 | -1.90% |
| 2025-05-08 | 46.29 | 46.58 | 46.01 | 46.28 | 44.86 | qfq | 704,394 | 32,592,768 | 0.00% |
| 2025-05-07 | 46.76 | 46.93 | 45.83 | 46.28 | 44.86 | qfq | 912,338 | 42,238,055 | 0.17% |
| 2025-05-06 | 45.09 | 46.40 | 45.09 | 46.20 | 44.78 | qfq | 1,159,621 | 53,328,606 | 2.78% |
| 2025-04-30 | 44.40 | 45.12 | 43.52 | 44.95 | 43.57 | qfq | 1,046,285 | 46,630,091 | 1.31% |
| 2025-04-29 | 44.13 | 44.55 | 43.53 | 44.37 | 43.01 | qfq | 816,745 | 36,178,906 | 0.96% |
| 2025-04-28 | 45.89 | 46.49 | 43.85 | 43.95 | 42.60 | qfq | 1,457,758 | 64,756,271 | -4.87% |
| 2025-04-25 | 46.45 | 46.80 | 45.68 | 46.20 | 44.78 | qfq | 874,268 | 40,328,008 | -0.30% |
| 2025-04-24 | 45.94 | 47.03 | 45.41 | 46.34 | 44.92 | qfq | 839,103 | 38,901,712 | 0.41% |
| 2025-04-23 | 46.27 | 46.49 | 45.88 | 46.15 | 44.73 | qfq | 740,549 | 34,171,657 | -0.26% |
| 2025-04-22 | 45.13 | 46.76 | 44.62 | 46.27 | 44.85 | qfq | 988,267 | 45,264,920 | 1.94% |
| 2025-04-21 | 45.15 | 45.65 | 44.66 | 45.39 | 44.00 | qfq | 626,431 | 28,352,355 | 1.09% |
| 2025-04-18 | 45.51 | 46.26 | 44.54 | 44.90 | 43.52 | qfq | 778,187 | 35,055,936 | -1.71% |
| 2025-04-17 | 43.91 | 47.52 | 43.91 | 45.68 | 44.28 | qfq | 1,709,600 | 79,074,765 | 2.63% |
| 2025-04-16 | 44.94 | 45.35 | 43.63 | 44.51 | 43.14 | qfq | 680,569 | 30,315,485 | 0.23% |
| 2025-04-15 | 45.00 | 45.25 | 44.03 | 44.41 | 43.05 | qfq | 657,069 | 29,169,932 | -2.07% |
| 2025-04-14 | 45.64 | 46.58 | 44.82 | 45.35 | 43.96 | qfq | 1,143,163 | 52,062,591 | -0.13% |
| 2025-04-11 | 42.02 | 46.42 | 41.57 | 45.41 | 44.02 | qfq | 1,740,450 | 77,964,249 | 7.61% |
| 2025-04-10 | 43.20 | 43.58 | 42.12 | 42.20 | 40.90 | qfq | 1,080,873 | 46,306,482 | 2.40% |
| 2025-04-09 | 40.10 | 41.78 | 38.11 | 41.21 | 39.94 | qfq | 1,246,856 | 50,542,142 | 1.13% |
| 2025-04-08 | 38.50 | 40.97 | 38.13 | 40.75 | 39.50 | qfq | 1,521,456 | 59,942,688 | 6.87% |
| 2025-04-07 | 43.00 | 43.66 | 37.30 | 38.13 | 36.96 | qfq | 1,258,752 | 50,928,841 | -16.78% |
| 2025-04-03 | 46.54 | 47.10 | 45.29 | 45.82 | 44.41 | qfq | 627,368 | 28,912,650 | -2.05% |
| 2025-04-02 | 46.00 | 47.34 | 46.00 | 46.78 | 45.34 | qfq | 485,204 | 22,744,089 | 0.84% |
| 2025-04-01 | 46.41 | 47.20 | 46.32 | 46.39 | 44.96 | qfq | 505,063 | 23,578,625 | 0.17% |
| 2025-03-31 | 46.30 | 46.74 | 45.61 | 46.31 | 44.89 | qfq | 540,063 | 24,817,784 | -0.60% |
| 2025-03-28 | 47.20 | 47.70 | 46.52 | 46.59 | 45.16 | qfq | 470,455 | 22,069,794 | -1.42% |
| 2025-03-27 | 47.18 | 48.15 | 46.52 | 47.26 | 45.81 | qfq | 584,120 | 27,701,450 | -0.08% |
| 2025-03-26 | 46.45 | 47.60 | 46.06 | 47.30 | 45.85 | qfq | 620,441 | 29,248,632 | 1.50% |
| 2025-03-25 | 47.31 | 47.39 | 46.21 | 46.60 | 45.17 | qfq | 414,090 | 19,336,447 | -1.54% |
| 2025-03-24 | 46.58 | 47.34 | 45.87 | 47.33 | 45.88 | qfq | 605,151 | 28,288,340 | 1.11% |
| 2025-03-21 | 48.28 | 48.42 | 46.62 | 46.81 | 45.37 | qfq | 929,856 | 43,894,261 | -2.94% |
| 2025-03-20 | 48.99 | 49.18 | 48.08 | 48.23 | 46.75 | qfq | 586,960 | 28,516,477 | -1.03% |
| 2025-03-19 | 49.24 | 49.32 | 48.52 | 48.73 | 47.23 | qfq | 677,489 | 33,058,826 | -1.06% |
| 2025-03-18 | 48.79 | 50.00 | 48.41 | 49.25 | 47.74 | qfq | 1,055,415 | 52,074,643 | 0.94% |
| 2025-03-17 | 48.28 | 48.92 | 48.05 | 48.79 | 47.29 | qfq | 925,084 | 45,014,968 | 0.91% |
| 2025-03-14 | 47.67 | 48.55 | 47.40 | 48.35 | 46.86 | qfq | 1,118,938 | 53,667,066 | 1.43% |
| 2025-03-13 | 49.30 | 49.30 | 47.37 | 47.67 | 46.21 | qfq | 1,402,558 | 67,322,290 | -2.81% |
| 2025-03-12 | 49.29 | 49.90 | 48.90 | 49.05 | 47.54 | qfq | 1,608,293 | 79,292,678 | -1.01% |
| 2025-03-11 | 49.80 | 50.55 | 48.68 | 49.55 | 48.03 | qfq | 1,470,090 | 72,618,795 | -2.06% |
| 2025-03-10 | 50.96 | 51.29 | 49.90 | 50.59 | 49.04 | qfq | 1,813,887 | 91,756,216 | 0.22% |
| 2025-03-07 | 50.30 | 52.35 | 50.11 | 50.48 | 48.93 | qfq | 2,647,367 | 135,660,293 | 1.47% |
| 2025-03-06 | 49.56 | 51.75 | 49.11 | 49.75 | 48.22 | qfq | 2,645,508 | 133,451,189 | 1.49% |
| 2025-03-05 | 50.19 | 50.77 | 48.25 | 49.02 | 47.51 | qfq | 1,696,033 | 83,567,526 | -2.04% |
| 2025-03-04 | 48.08 | 50.40 | 47.90 | 50.04 | 48.50 | qfq | 1,410,602 | 69,433,308 | 3.11% |
| 2025-03-03 | 49.85 | 49.98 | 48.10 | 48.53 | 47.04 | qfq | 1,178,264 | 57,774,540 | -2.33% |
| 2025-02-28 | 54.03 | 54.96 | 49.21 | 49.69 | 48.16 | qfq | 2,370,222 | 121,992,734 | -9.65% |
| 2025-02-27 | 52.31 | 57.48 | 51.78 | 55.00 | 53.31 | qfq | 3,027,999 | 165,821,473 | 5.20% |
| 2025-02-26 | 52.02 | 52.51 | 51.24 | 52.28 | 50.67 | qfq | 1,380,437 | 71,772,907 | 0.33% |
| 2025-02-25 | 51.81 | 52.96 | 51.50 | 52.11 | 50.51 | qfq | 1,382,887 | 72,288,414 | -1.04% |
| 2025-02-24 | 52.49 | 52.97 | 51.70 | 52.66 | 51.04 | qfq | 1,292,623 | 67,632,777 | 0.77% |
| 2025-02-21 | 50.64 | 52.43 | 49.80 | 52.26 | 50.65 | qfq | 1,312,640 | 67,635,035 | 3.20% |
| 2025-02-20 | 50.66 | 51.30 | 50.00 | 50.64 | 49.08 | qfq | 613,104 | 31,113,758 | -0.04% |
| 2025-02-19 | 49.07 | 50.75 | 48.70 | 50.66 | 49.10 | qfq | 771,190 | 38,816,739 | 3.20% |
| 2025-02-18 | 50.31 | 50.89 | 49.03 | 49.09 | 47.58 | qfq | 757,001 | 37,851,703 | -2.46% |
| 2025-02-17 | 50.48 | 51.31 | 49.82 | 50.33 | 48.78 | qfq | 715,120 | 36,057,344 | -0.30% |
| 2025-02-14 | 50.20 | 51.00 | 49.70 | 50.48 | 48.93 | qfq | 721,104 | 36,383,512 | -0.02% |
| 2025-02-13 | 52.68 | 52.69 | 50.15 | 50.49 | 48.94 | qfq | 1,214,065 | 62,276,767 | -4.27% |
| 2025-02-12 | 51.60 | 52.81 | 51.22 | 52.74 | 51.12 | qfq | 1,073,221 | 56,031,746 | 1.48% |
| 2025-02-11 | 52.26 | 52.79 | 51.03 | 51.97 | 50.37 | qfq | 935,236 | 48,475,568 | -0.54% |
| 2025-02-10 | 51.56 | 52.46 | 51.07 | 52.25 | 50.64 | qfq | 1,138,713 | 59,116,178 | 1.73% |
| 2025-02-07 | 52.00 | 52.63 | 51.00 | 51.36 | 49.78 | qfq | 1,502,845 | 77,849,515 | -1.06% |
| 2025-02-06 | 49.78 | 52.59 | 49.51 | 51.91 | 50.32 | qfq | 1,228,179 | 63,237,589 | 4.07% |
| 2025-02-05 | 49.78 | 50.96 | 49.78 | 49.88 | 48.35 | qfq | 856,079 | 43,076,959 | 0.81% |
| 2025-01-27 | 51.00 | 51.15 | 49.48 | 49.48 | 47.96 | qfq | 851,527 | 42,723,559 | -2.94% |
| 2025-01-24 | 49.94 | 51.50 | 49.41 | 50.98 | 49.41 | qfq | 1,035,559 | 52,478,124 | 2.08% |
| 2025-01-23 | 51.53 | 51.99 | 49.91 | 49.94 | 48.41 | qfq | 1,193,369 | 60,813,421 | -2.25% |
| 2025-01-22 | 50.94 | 52.20 | 50.66 | 51.09 | 49.52 | qfq | 1,398,854 | 71,785,057 | -0.02% |
| 2025-01-21 | 49.41 | 51.40 | 49.22 | 51.10 | 49.53 | qfq | 1,451,496 | 73,454,887 | 3.44% |
| 2025-01-20 | 49.66 | 50.44 | 48.56 | 49.40 | 47.88 | qfq | 1,171,953 | 58,078,436 | 0.24% |
| 2025-01-17 | 45.74 | 51.55 | 45.51 | 49.28 | 47.77 | qfq | 2,500,621 | 122,199,616 | 6.21% |
| 2025-01-16 | 47.20 | 47.90 | 45.50 | 46.40 | 44.97 | qfq | 759,129 | 35,415,291 | -1.09% |
| 2025-01-15 | 47.00 | 47.85 | 46.69 | 46.91 | 45.47 | qfq | 563,913 | 26,551,495 | -1.01% |
| 2025-01-14 | 45.45 | 47.49 | 45.00 | 47.39 | 45.93 | qfq | 860,819 | 40,051,697 | 5.19% |
| 2025-01-13 | 44.33 | 45.49 | 43.51 | 45.05 | 43.67 | qfq | 673,596 | 30,060,190 | -0.35% |
| 2025-01-10 | 46.50 | 47.58 | 45.21 | 45.21 | 43.82 | qfq | 1,021,558 | 47,516,015 | -3.25% |
| 2025-01-09 | 47.00 | 48.27 | 46.43 | 46.73 | 45.29 | qfq | 949,734 | 44,918,962 | -1.64% |
| 2025-01-08 | 47.37 | 48.05 | 45.60 | 47.51 | 46.05 | qfq | 1,137,352 | 53,414,643 | 0.17% |
| 2025-01-07 | 45.16 | 47.53 | 44.93 | 47.43 | 45.97 | qfq | 978,555 | 45,403,042 | 5.03% |
| 2025-01-06 | 43.70 | 45.75 | 43.25 | 45.16 | 43.77 | qfq | 1,014,917 | 45,171,440 | 2.43% |
| 2025-01-03 | 46.78 | 46.99 | 44.08 | 44.09 | 42.74 | qfq | 1,268,320 | 57,804,643 | -5.41% |
| 2025-01-02 | 49.20 | 49.60 | 46.18 | 46.61 | 45.18 | qfq | 1,817,509 | 86,600,927 | -6.03% |
| 2024-12-31 | 52.28 | 53.00 | 49.50 | 49.60 | 48.08 | qfq | 1,304,030 | 66,595,549 | -5.04% |
| 2024-12-30 | 53.19 | 53.70 | 51.61 | 52.23 | 50.63 | qfq | 947,935 | 49,829,071 | -2.19% |
| 2024-12-27 | 54.36 | 55.59 | 53.21 | 53.40 | 51.76 | qfq | 1,583,545 | 86,305,666 | -1.84% |
| 2024-12-26 | 52.22 | 54.96 | 52.13 | 54.40 | 52.73 | qfq | 1,744,052 | 94,384,167 | 3.07% |
| 2024-12-25 | 53.14 | 54.39 | 52.18 | 52.78 | 51.16 | qfq | 1,143,540 | 60,626,113 | -0.75% |
| 2024-12-24 | 52.38 | 53.35 | 50.41 | 53.18 | 51.55 | qfq | 1,587,063 | 82,774,267 | 2.45% |
| 2024-12-23 | 53.60 | 54.55 | 51.52 | 51.91 | 50.32 | qfq | 1,495,817 | 78,795,158 | -3.35% |
| 2024-12-20 | 51.77 | 55.66 | 51.47 | 53.71 | 52.06 | qfq | 2,649,671 | 142,812,166 | 4.07% |
| 2024-12-19 | 49.40 | 51.68 | 49.10 | 51.61 | 50.02 | qfq | 1,439,705 | 73,131,270 | 2.81% |
| 2024-12-18 | 48.98 | 51.28 | 47.77 | 50.20 | 48.66 | qfq | 1,527,868 | 76,181,009 | 3.06% |
| 2024-12-17 | 52.20 | 52.93 | 48.33 | 48.71 | 47.21 | qfq | 1,524,107 | 75,961,423 | -6.33% |
| 2024-12-16 | 53.30 | 53.97 | 51.96 | 52.00 | 50.40 | qfq | 1,514,347 | 80,231,342 | -2.03% |
| 2024-12-13 | 51.15 | 53.88 | 51.15 | 53.08 | 51.45 | qfq | 2,780,369 | 146,875,526 | 2.51% |
| 2024-12-12 | 52.10 | 52.10 | 50.70 | 51.78 | 50.19 | qfq | 1,455,341 | 74,574,638 | -1.07% |
| 2024-12-11 | 49.21 | 53.30 | 48.75 | 52.34 | 50.73 | qfq | 3,035,607 | 157,167,723 | 6.30% |
| 2024-12-10 | 50.10 | 51.00 | 49.23 | 49.24 | 47.73 | qfq | 1,577,377 | 78,907,662 | 1.11% |
| 2024-12-09 | 49.31 | 49.80 | 48.00 | 48.70 | 47.20 | qfq | 762,678 | 37,273,166 | -1.12% |
| 2024-12-06 | 48.29 | 49.77 | 47.37 | 49.25 | 47.74 | qfq | 1,218,375 | 59,213,600 | 1.21% |
| 2024-12-05 | 47.72 | 49.18 | 47.64 | 48.66 | 47.17 | qfq | 851,570 | 41,393,029 | 0.75% |
| 2024-12-04 | 50.25 | 51.00 | 47.76 | 48.30 | 46.82 | qfq | 1,395,223 | 69,265,539 | -1.93% |
| 2024-12-03 | 50.26 | 50.85 | 48.81 | 49.25 | 47.74 | qfq | 1,025,264 | 50,812,745 | -2.01% |
| 2024-12-02 | 49.67 | 50.48 | 49.01 | 50.26 | 48.72 | qfq | 1,249,036 | 62,504,037 | 1.33% |
| 2024-11-29 | 48.80 | 50.30 | 47.80 | 49.60 | 48.08 | qfq | 1,543,633 | 76,081,136 | 1.64% |
| 2024-11-28 | 48.68 | 50.36 | 48.03 | 48.80 | 47.30 | qfq | 1,309,872 | 64,420,228 | 0.25% |
| 2024-11-27 | 47.76 | 48.68 | 46.23 | 48.68 | 47.18 | qfq | 1,060,259 | 50,371,461 | 2.10% |
| 2024-11-26 | 48.66 | 49.37 | 47.59 | 47.68 | 46.22 | qfq | 838,819 | 40,567,512 | -2.01% |
| 2024-11-25 | 48.42 | 49.20 | 47.06 | 48.66 | 47.17 | qfq | 1,142,862 | 54,766,581 | 0.14% |
| 2024-11-22 | 51.00 | 52.10 | 48.52 | 48.59 | 47.10 | qfq | 2,003,792 | 100,672,009 | -5.80% |
| 2024-11-21 | 52.23 | 53.30 | 50.82 | 51.58 | 50.00 | qfq | 1,591,673 | 82,955,486 | -2.35% |
| 2024-11-20 | 51.68 | 53.80 | 51.15 | 52.82 | 51.20 | qfq | 1,597,333 | 83,628,921 | 1.60% |
| 2024-11-19 | 50.20 | 52.27 | 49.59 | 51.99 | 50.39 | qfq | 1,514,724 | 77,125,944 | 3.71% |
| 2024-11-18 | 51.39 | 52.22 | 49.55 | 50.13 | 48.59 | qfq | 1,568,133 | 79,420,205 | -3.45% |
| 2024-11-15 | 54.00 | 55.97 | 51.70 | 51.92 | 50.33 | qfq | 2,344,756 | 125,039,763 | -5.29% |
| 2024-11-14 | 56.00 | 57.99 | 54.40 | 54.82 | 53.14 | qfq | 2,851,044 | 160,452,522 | -3.43% |
| 2024-11-13 | 55.00 | 57.51 | 54.60 | 56.77 | 55.03 | qfq | 3,219,398 | 180,353,430 | 2.09% |
| 2024-11-12 | 59.99 | 59.99 | 54.55 | 55.61 | 53.90 | qfq | 5,817,692 | 331,641,515 | -7.84% |
| 2024-11-11 | 50.45 | 60.34 | 50.08 | 60.34 | 58.49 | qfq | 6,932,737 | 396,630,739 | 20.01% |
| 2024-11-08 | 48.30 | 51.23 | 48.30 | 50.28 | 48.74 | qfq | 2,970,267 | 148,306,454 | 4.36% |
| 2024-11-07 | 47.00 | 49.35 | 47.00 | 48.18 | 46.70 | qfq | 1,628,309 | 78,262,760 | 1.73% |
| 2024-11-06 | 48.45 | 48.58 | 47.02 | 47.36 | 45.91 | qfq | 2,100,031 | 100,457,088 | -1.33% |
| 2024-11-05 | 45.38 | 48.33 | 44.88 | 48.00 | 46.53 | qfq | 1,956,394 | 92,953,969 | 5.63% |
| 2024-11-04 | 44.21 | 45.73 | 44.20 | 45.44 | 44.04 | qfq | 916,639 | 41,410,873 | 2.25% |
| 2024-11-01 | 47.89 | 48.00 | 44.31 | 44.44 | 43.07 | qfq | 2,103,785 | 96,650,393 | -7.84% |
| 2024-10-31 | 46.70 | 48.74 | 46.30 | 48.22 | 46.74 | qfq | 2,108,169 | 100,519,249 | 2.60% |
| 2024-10-30 | 47.50 | 47.82 | 46.03 | 47.00 | 45.56 | qfq | 2,082,499 | 97,638,839 | 1.93% |
| 2024-10-29 | 47.20 | 48.04 | 46.01 | 46.11 | 44.69 | qfq | 1,865,610 | 87,549,625 | -1.58% |
| 2024-10-28 | 46.86 | 47.21 | 46.11 | 46.85 | 45.41 | qfq | 1,296,363 | 60,409,876 | 0.26% |
| 2024-10-25 | 47.22 | 47.98 | 45.70 | 46.73 | 45.29 | qfq | 2,212,028 | 102,857,547 | -0.68% |
| 2024-10-24 | 46.53 | 47.98 | 46.00 | 47.05 | 45.60 | qfq | 1,975,860 | 92,581,851 | -0.95% |
| 2024-10-23 | 47.87 | 49.40 | 47.19 | 47.50 | 46.04 | qfq | 2,295,949 | 110,926,884 | -1.90% |
| 2024-10-22 | 49.15 | 50.45 | 47.50 | 48.42 | 46.93 | qfq | 3,154,743 | 154,001,325 | -1.55% |
| 2024-10-21 | 50.73 | 53.69 | 48.28 | 49.18 | 47.67 | qfq | 5,912,678 | 297,276,366 | 0.02% |
| 2024-10-18 | 44.40 | 50.88 | 44.30 | 49.17 | 47.66 | qfq | 5,575,337 | 268,404,181 | 10.74% |
| 2024-10-17 | 44.40 | 46.00 | 44.40 | 44.40 | 43.04 | qfq | 2,268,698 | 102,587,973 | 0.75% |
| 2024-10-16 | 43.30 | 44.51 | 43.01 | 44.07 | 42.72 | qfq | 1,970,834 | 86,229,304 | -0.41% |
| 2024-10-15 | 46.09 | 48.30 | 44.15 | 44.25 | 42.89 | qfq | 3,305,807 | 152,832,601 | -4.53% |
| 2024-10-14 | 41.58 | 46.88 | 40.34 | 46.35 | 44.93 | qfq | 3,639,440 | 160,011,035 | 10.73% |
| 2024-10-11 | 42.22 | 43.67 | 40.80 | 41.86 | 40.57 | qfq | 2,305,101 | 97,006,673 | -2.65% |
| 2024-10-10 | 47.10 | 47.90 | 42.98 | 43.00 | 41.68 | qfq | 3,235,541 | 143,696,617 | -6.85% |
| 2024-10-09 | 46.00 | 50.98 | 44.13 | 46.16 | 44.74 | qfq | 7,402,024 | 357,164,271 | -3.35% |
| 2024-10-08 | 47.68 | 47.76 | 43.06 | 47.76 | 46.29 | qfq | 5,284,179 | 245,578,541 | 20.00% |
| 2024-09-30 | 35.50 | 39.99 | 34.85 | 39.80 | 38.58 | qfq | 3,469,871 | 130,509,685 | 16.85% |
| 2024-09-27 | 32.67 | 34.30 | 32.21 | 34.06 | 33.01 | qfq | 902,607 | 30,212,771 | 6.57% |
| 2024-09-26 | 31.06 | 31.96 | 31.06 | 31.96 | 30.98 | qfq | 779,295 | 24,624,472 | 2.21% |
| 2024-09-25 | 31.18 | 31.94 | 30.99 | 31.27 | 30.31 | qfq | 900,361 | 28,392,987 | 0.90% |
| 2024-09-24 | 30.01 | 30.99 | 29.60 | 30.99 | 30.04 | qfq | 738,145 | 22,480,854 | 3.99% |
| 2024-09-23 | 30.02 | 30.41 | 29.79 | 29.80 | 28.88 | qfq | 376,198 | 11,320,285 | -1.26% |
| 2024-09-20 | 30.36 | 30.58 | 30.00 | 30.18 | 29.25 | qfq | 400,284 | 12,095,547 | -1.11% |
| 2024-09-19 | 30.20 | 30.74 | 30.05 | 30.52 | 29.58 | qfq | 560,511 | 17,054,326 | 1.13% |
| 2024-09-18 | 30.96 | 30.99 | 29.78 | 30.18 | 29.25 | qfq | 386,961 | 11,664,554 | -0.66% |
| 2024-09-13 | 30.90 | 31.09 | 30.37 | 30.38 | 29.45 | qfq | 428,867 | 13,111,010 | -1.43% |
| 2024-09-12 | 32.23 | 32.63 | 30.82 | 30.82 | 29.87 | qfq | 827,663 | 25,994,076 | -4.14% |
| 2024-09-11 | 32.27 | 32.36 | 31.81 | 32.15 | 31.16 | qfq | 380,352 | 12,237,645 | 0.09% |
| 2024-09-10 | 31.79 | 32.29 | 31.41 | 32.12 | 31.13 | qfq | 585,602 | 18,641,529 | 1.74% |
| 2024-09-09 | 31.65 | 32.02 | 31.40 | 31.57 | 30.60 | qfq | 421,490 | 13,362,328 | -0.25% |
| 2024-09-06 | 33.14 | 33.37 | 31.64 | 31.65 | 30.68 | qfq | 840,438 | 27,031,362 | -4.18% |
| 2024-09-05 | 33.31 | 33.62 | 32.90 | 33.03 | 32.02 | qfq | 495,626 | 16,433,888 | -0.18% |
| 2024-09-04 | 33.15 | 33.65 | 32.79 | 33.09 | 32.07 | qfq | 612,039 | 20,328,893 | -0.99% |
| 2024-09-03 | 33.52 | 34.00 | 33.33 | 33.42 | 32.39 | qfq | 547,995 | 18,427,688 | 0.21% |
| 2024-09-02 | 34.68 | 35.01 | 33.33 | 33.35 | 32.33 | qfq | 1,158,357 | 39,352,404 | -4.11% |
| 2024-08-30 | 34.02 | 35.60 | 33.81 | 34.78 | 33.71 | qfq | 1,960,330 | 68,470,787 | 1.28% |
| 2024-08-29 | 33.18 | 34.41 | 33.18 | 34.34 | 33.29 | qfq | 1,010,638 | 34,281,110 | 2.69% |
| 2024-08-28 | 32.68 | 34.20 | 32.68 | 33.44 | 32.41 | qfq | 813,773 | 27,357,174 | 2.08% |
| 2024-08-27 | 33.50 | 33.50 | 32.62 | 32.76 | 31.75 | qfq | 596,474 | 19,683,936 | -1.50% |
| 2024-08-26 | 32.59 | 33.60 | 32.55 | 33.26 | 32.24 | qfq | 641,718 | 21,261,197 | 2.09% |
| 2024-08-23 | 32.74 | 33.02 | 32.18 | 32.58 | 31.58 | qfq | 627,065 | 20,419,004 | -0.37% |
| 2024-08-22 | 32.97 | 33.42 | 32.53 | 32.70 | 31.70 | qfq | 512,497 | 16,852,576 | -0.79% |
| 2024-08-21 | 33.36 | 33.58 | 32.80 | 32.96 | 31.95 | qfq | 519,034 | 17,199,226 | -0.24% |
| 2024-08-20 | 33.68 | 33.94 | 32.88 | 33.04 | 32.03 | qfq | 801,859 | 26,768,296 | -1.90% |
| 2024-08-19 | 33.40 | 34.76 | 32.62 | 33.68 | 32.65 | qfq | 1,263,376 | 42,708,962 | 0.96% |
| 2024-08-16 | 34.49 | 34.76 | 33.35 | 33.36 | 32.34 | qfq | 1,525,785 | 51,842,623 | -2.68% |
| 2024-08-15 | 34.82 | 35.80 | 33.99 | 34.28 | 33.23 | qfq | 1,717,555 | 59,791,267 | -1.75% |
| 2024-08-14 | 35.15 | 35.75 | 34.81 | 34.89 | 33.82 | qfq | 1,110,665 | 39,145,481 | -1.61% |
| 2024-08-13 | 35.21 | 35.91 | 34.85 | 35.46 | 34.37 | qfq | 1,397,648 | 49,282,548 | 0.17% |
| 2024-08-12 | 33.46 | 35.64 | 33.12 | 35.40 | 34.31 | qfq | 2,189,062 | 76,057,908 | 4.12% |
| 2024-08-09 | 35.19 | 35.85 | 33.85 | 34.00 | 32.96 | qfq | 1,779,407 | 62,111,125 | 1.25% |
| 2024-08-08 | 32.92 | 34.48 | 32.23 | 33.58 | 32.55 | qfq | 1,578,090 | 52,687,836 | 1.21% |
| 2024-08-07 | 33.21 | 33.69 | 32.94 | 33.18 | 32.16 | qfq | 846,040 | 28,234,833 | -1.13% |
| 2024-08-06 | 33.80 | 34.06 | 32.82 | 33.56 | 32.53 | qfq | 1,325,945 | 44,183,662 | 0.78% |
| 2024-08-05 | 35.00 | 35.10 | 33.03 | 33.30 | 32.28 | qfq | 2,165,772 | 73,530,052 | -5.69% |
| 2024-08-02 | 36.04 | 36.46 | 35.22 | 35.31 | 34.23 | qfq | 2,253,646 | 80,647,496 | -3.97% |
| 2024-08-01 | 35.35 | 37.67 | 34.90 | 36.77 | 35.64 | qfq | 3,531,263 | 128,003,542 | 4.61% |
| 2024-07-31 | 34.80 | 35.99 | 34.40 | 35.15 | 34.07 | qfq | 3,132,895 | 109,966,227 | 0.20% |
| 2024-07-30 | 32.33 | 35.10 | 32.01 | 35.08 | 34.00 | qfq | 3,655,764 | 124,519,524 | 7.64% |
| 2024-07-29 | 33.45 | 33.60 | 32.33 | 32.59 | 31.59 | qfq | 2,062,215 | 67,827,509 | -2.95% |
| 2024-07-26 | 32.56 | 34.66 | 31.86 | 33.58 | 32.55 | qfq | 3,278,621 | 108,307,271 | 3.67% |
| 2024-07-25 | 32.30 | 33.33 | 32.16 | 32.39 | 31.40 | qfq | 3,062,516 | 99,524,691 | -3.60% |
| 2024-07-24 | 33.00 | 36.50 | 33.00 | 33.60 | 32.57 | qfq | 5,371,973 | 184,310,542 | 10.02% |
| 2024-07-23 | 31.51 | 31.99 | 30.54 | 30.54 | 29.60 | qfq | 735,142 | 22,906,873 | -4.20% |
| 2024-07-22 | 31.39 | 32.19 | 31.39 | 31.88 | 30.90 | qfq | 943,139 | 29,995,746 | 1.08% |
| 2024-07-19 | 30.00 | 31.70 | 29.71 | 31.54 | 30.57 | qfq | 1,496,792 | 46,558,329 | 5.03% |
| 2024-07-18 | 29.81 | 30.24 | 28.80 | 30.03 | 29.11 | qfq | 1,126,349 | 33,144,773 | -1.25% |
| 2024-07-17 | 31.00 | 31.26 | 30.40 | 30.41 | 29.48 | qfq | 786,361 | 24,250,344 | -1.74% |
| 2024-07-16 | 30.30 | 31.10 | 30.06 | 30.95 | 30.00 | qfq | 895,769 | 27,515,222 | 1.91% |
| 2024-07-15 | 30.41 | 31.09 | 30.22 | 30.37 | 29.44 | qfq | 649,318 | 19,838,503 | -0.75% |
| 2024-07-12 | 30.50 | 31.20 | 30.50 | 30.60 | 29.66 | qfq | 557,467 | 17,097,002 | -1.07% |
| 2024-07-11 | 30.83 | 31.28 | 30.60 | 30.93 | 29.98 | qfq | 912,660 | 28,229,319 | 2.05% |
| 2024-07-10 | 30.32 | 30.66 | 30.12 | 30.31 | 29.38 | qfq | 791,853 | 24,079,978 | -0.26% |
| 2024-07-09 | 29.38 | 30.58 | 28.70 | 30.39 | 29.46 | qfq | 1,193,988 | 35,716,792 | 4.08% |
| 2024-07-08 | 29.27 | 30.10 | 28.95 | 29.20 | 28.30 | qfq | 905,927 | 26,762,698 | 0.00% |
| 2024-07-05 | 29.30 | 29.55 | 28.62 | 29.20 | 28.30 | qfq | 786,251 | 22,928,480 | -0.07% |
| 2024-07-04 | 30.16 | 30.55 | 29.09 | 29.22 | 28.32 | qfq | 897,293 | 26,584,955 | -4.07% |
| 2024-07-03 | 30.28 | 31.14 | 29.53 | 30.46 | 29.34 | qfq | 1,118,349 | 33,845,287 | 0.49% |
| 2024-07-02 | 30.30 | 30.77 | 30.10 | 30.31 | 29.19 | qfq | 687,783 | 20,919,484 | -0.69% |
| 2024-07-01 | 31.15 | 31.65 | 29.74 | 30.52 | 29.39 | qfq | 1,543,448 | 46,885,829 | -2.71% |
| 2024-06-28 | 30.99 | 32.15 | 30.62 | 31.37 | 30.21 | qfq | 1,163,299 | 36,835,094 | 0.54% |
| 2024-06-27 | 32.12 | 32.38 | 31.00 | 31.20 | 30.05 | qfq | 1,496,263 | 47,450,715 | -3.64% |
| 2024-06-26 | 31.26 | 32.38 | 30.50 | 32.38 | 31.19 | qfq | 1,805,048 | 56,756,764 | 2.31% |
| 2024-06-25 | 32.50 | 32.80 | 31.11 | 31.65 | 30.48 | qfq | 1,790,247 | 57,004,753 | -2.65% |
| 2024-06-24 | 33.90 | 35.29 | 32.51 | 32.51 | 31.31 | qfq | 2,850,987 | 96,779,529 | -5.52% |
| 2024-06-21 | 34.80 | 35.00 | 33.55 | 34.41 | 33.14 | qfq | 3,211,370 | 109,834,357 | -2.58% |
| 2024-06-20 | 33.82 | 38.80 | 33.68 | 35.32 | 34.02 | qfq | 5,397,065 | 194,574,149 | 7.62% |
| 2024-06-19 | 32.75 | 33.59 | 32.03 | 32.82 | 31.61 | qfq | 1,282,124 | 41,961,296 | -0.55% |
| 2024-06-18 | 32.25 | 33.66 | 32.25 | 33.00 | 31.78 | qfq | 1,239,267 | 40,885,168 | 1.85% |
| 2024-06-17 | 32.10 | 32.70 | 31.59 | 32.40 | 31.20 | qfq | 1,298,662 | 41,983,231 | 0.78% |
| 2024-06-14 | 31.98 | 32.57 | 31.51 | 32.15 | 30.96 | qfq | 1,469,679 | 46,966,758 | -1.41% |
| 2024-06-13 | 30.68 | 34.70 | 30.33 | 32.61 | 31.41 | qfq | 2,738,158 | 89,927,586 | 6.95% |
| 2024-06-12 | 30.18 | 30.74 | 30.00 | 30.49 | 29.37 | qfq | 554,017 | 16,907,341 | 1.03% |
| 2024-06-11 | 28.99 | 30.27 | 28.42 | 30.18 | 29.07 | qfq | 790,446 | 23,444,247 | 3.78% |
| 2024-06-07 | 28.65 | 29.38 | 28.63 | 29.08 | 28.01 | qfq | 433,508 | 12,613,505 | 1.43% |
| 2024-06-06 | 29.46 | 30.30 | 28.20 | 28.67 | 27.61 | qfq | 1,136,931 | 32,887,087 | -3.66% |
| 2024-06-05 | 30.06 | 30.46 | 29.67 | 29.76 | 28.66 | qfq | 512,109 | 15,393,332 | -1.03% |
| 2024-06-04 | 31.14 | 31.31 | 29.49 | 30.07 | 28.96 | qfq | 920,647 | 27,668,795 | -3.31% |
| 2024-06-03 | 31.49 | 31.98 | 30.82 | 31.10 | 29.95 | qfq | 792,901 | 24,976,958 | -1.27% |
| 2024-05-31 | 31.36 | 31.84 | 30.88 | 31.50 | 30.34 | qfq | 693,379 | 21,860,204 | 1.51% |
| 2024-05-30 | 30.10 | 31.36 | 29.93 | 31.03 | 29.89 | qfq | 645,093 | 19,897,487 | 1.90% |
| 2024-05-29 | 30.61 | 31.09 | 30.15 | 30.45 | 29.33 | qfq | 328,338 | 10,037,959 | -0.13% |
| 2024-05-28 | 30.49 | 31.42 | 29.76 | 30.49 | 29.37 | qfq | 664,072 | 20,535,745 | 0.76% |
| 2024-05-27 | 30.34 | 30.34 | 29.06 | 30.26 | 29.14 | qfq | 594,699 | 17,623,995 | 1.68% |
| 2024-05-24 | 30.55 | 30.69 | 29.70 | 29.76 | 28.66 | qfq | 381,444 | 11,507,381 | -2.59% |
| 2024-05-23 | 31.47 | 31.47 | 30.45 | 30.55 | 29.42 | qfq | 433,313 | 13,337,253 | -2.64% |
| 2024-05-22 | 30.98 | 31.47 | 30.71 | 31.38 | 30.22 | qfq | 559,211 | 17,423,233 | 1.55% |
| 2024-05-21 | 30.95 | 31.25 | 30.52 | 30.90 | 29.76 | qfq | 596,741 | 18,405,447 | -0.10% |
| 2024-05-20 | 30.97 | 31.58 | 30.53 | 30.93 | 29.79 | qfq | 706,678 | 21,971,030 | -0.10% |
| 2024-05-17 | 30.78 | 30.98 | 30.00 | 30.96 | 29.82 | qfq | 449,522 | 13,796,900 | 1.74% |
| 2024-05-16 | 30.68 | 30.99 | 30.28 | 30.43 | 29.31 | qfq | 450,581 | 13,796,558 | 0.56% |
| 2024-05-15 | 30.61 | 30.88 | 30.06 | 30.26 | 29.14 | qfq | 416,461 | 12,662,228 | -1.21% |
| 2024-05-14 | 30.15 | 30.85 | 30.15 | 30.63 | 29.50 | qfq | 463,823 | 14,175,738 | 1.63% |
| 2024-05-13 | 31.26 | 31.26 | 29.98 | 30.14 | 29.03 | qfq | 1,083,674 | 32,891,398 | -4.17% |
| 2024-05-10 | 32.86 | 33.06 | 31.36 | 31.45 | 30.29 | qfq | 920,332 | 29,316,178 | -3.97% |
| 2024-05-09 | 32.48 | 33.29 | 32.48 | 32.75 | 31.54 | qfq | 730,328 | 24,057,595 | 1.14% |
| 2024-05-08 | 33.02 | 33.35 | 32.31 | 32.38 | 31.19 | qfq | 752,472 | 24,572,099 | -3.05% |
| 2024-05-07 | 33.60 | 33.60 | 32.58 | 33.40 | 32.17 | qfq | 697,106 | 23,167,098 | 0.33% |
| 2024-05-06 | 34.46 | 34.46 | 33.20 | 33.29 | 32.06 | qfq | 1,086,602 | 36,455,101 | 0.27% |
| 2024-04-30 | 35.70 | 35.98 | 32.83 | 33.20 | 31.98 | qfq | 2,306,181 | 78,134,835 | -7.88% |
| 2024-04-29 | 34.20 | 36.07 | 33.79 | 36.04 | 34.71 | qfq | 1,834,668 | 64,690,805 | 6.09% |
| 2024-04-26 | 33.88 | 34.45 | 32.57 | 33.97 | 32.72 | qfq | 1,635,134 | 55,177,130 | 0.59% |
| 2024-04-25 | 31.54 | 34.20 | 31.54 | 33.77 | 32.52 | qfq | 1,740,648 | 58,303,974 | 6.90% |
| 2024-04-24 | 29.99 | 31.64 | 29.99 | 31.59 | 30.42 | qfq | 1,283,938 | 40,029,546 | 4.78% |
| 2024-04-23 | 29.60 | 30.68 | 29.42 | 30.15 | 29.04 | qfq | 750,191 | 22,585,252 | 1.75% |
| 2024-04-22 | 28.00 | 29.83 | 28.00 | 29.63 | 28.54 | qfq | 910,046 | 26,519,156 | -1.23% |
| 2024-04-19 | 31.80 | 31.80 | 29.51 | 30.00 | 28.89 | qfq | 1,676,675 | 50,997,492 | -6.83% |
| 2024-04-18 | 32.44 | 33.09 | 31.57 | 32.20 | 31.01 | qfq | 1,793,104 | 57,952,644 | -3.16% |
| 2024-04-17 | 31.51 | 34.15 | 31.51 | 33.25 | 32.02 | qfq | 2,877,172 | 93,412,195 | 5.52% |
| 2024-04-16 | 32.16 | 36.00 | 31.10 | 31.51 | 30.35 | qfq | 3,152,975 | 106,745,467 | 4.61% |
| 2024-04-15 | 31.41 | 31.97 | 29.65 | 30.12 | 29.01 | qfq | 988,542 | 29,877,174 | -4.65% |
| 2024-04-12 | 31.17 | 32.49 | 31.17 | 31.59 | 30.42 | qfq | 476,638 | 15,163,251 | 0.93% |
| 2024-04-11 | 30.81 | 31.91 | 30.72 | 31.30 | 30.15 | qfq | 518,856 | 16,359,766 | 0.16% |
| 2024-04-10 | 32.11 | 32.40 | 30.83 | 31.25 | 30.10 | qfq | 651,390 | 20,408,269 | -3.58% |
| 2024-04-09 | 33.00 | 33.00 | 32.06 | 32.41 | 31.21 | qfq | 439,651 | 14,207,876 | 0.81% |
| 2024-04-08 | 33.47 | 33.77 | 32.15 | 32.15 | 30.96 | qfq | 667,581 | 21,861,457 | -4.74% |
| 2024-04-03 | 33.80 | 33.99 | 33.00 | 33.75 | 32.51 | qfq | 557,344 | 18,725,054 | 0.09% |
| 2024-04-02 | 34.68 | 34.70 | 33.50 | 33.72 | 32.48 | qfq | 785,727 | 26,728,380 | -2.54% |
| 2024-04-01 | 33.38 | 34.79 | 33.38 | 34.60 | 33.32 | qfq | 1,032,290 | 35,535,861 | 3.65% |
| 2024-03-29 | 33.95 | 33.96 | 32.88 | 33.38 | 32.15 | qfq | 873,097 | 29,029,132 | -1.42% |
| 2024-03-28 | 34.10 | 34.36 | 32.85 | 33.86 | 32.61 | qfq | 1,642,581 | 55,119,483 | -2.42% |
| 2024-03-27 | 33.12 | 35.89 | 32.90 | 34.70 | 33.42 | qfq | 1,544,975 | 53,769,316 | 4.77% |
| 2024-03-26 | 33.57 | 34.17 | 32.82 | 33.12 | 31.90 | qfq | 703,997 | 23,512,250 | -1.16% |
| 2024-03-25 | 35.00 | 35.33 | 33.51 | 33.51 | 32.27 | qfq | 728,382 | 24,953,923 | -4.26% |
| 2024-03-22 | 35.28 | 35.79 | 34.71 | 35.00 | 33.71 | qfq | 941,119 | 33,250,367 | -0.26% |
| 2024-03-21 | 36.01 | 36.33 | 34.90 | 35.09 | 33.80 | qfq | 884,312 | 31,393,630 | -1.87% |
| 2024-03-20 | 35.77 | 36.08 | 35.41 | 35.76 | 34.44 | qfq | 641,850 | 22,899,705 | -0.58% |
| 2024-03-19 | 35.84 | 36.36 | 35.25 | 35.97 | 34.64 | qfq | 1,220,252 | 43,709,514 | 0.76% |
| 2024-03-18 | 35.08 | 35.80 | 34.95 | 35.70 | 34.38 | qfq | 1,012,764 | 35,880,836 | 2.23% |
| 2024-03-15 | 34.32 | 35.17 | 34.01 | 34.92 | 33.63 | qfq | 865,102 | 29,864,669 | 1.28% |
| 2024-03-14 | 34.46 | 34.84 | 33.90 | 34.48 | 33.21 | qfq | 1,036,388 | 35,495,829 | -1.03% |
| 2024-03-13 | 35.17 | 35.38 | 34.77 | 34.84 | 33.55 | qfq | 1,137,644 | 39,817,146 | -1.28% |
| 2024-03-12 | 35.08 | 36.28 | 35.00 | 35.29 | 33.99 | qfq | 1,949,107 | 69,267,072 | 1.47% |
| 2024-03-11 | 34.10 | 34.78 | 33.69 | 34.78 | 33.50 | qfq | 1,347,120 | 46,263,671 | 1.52% |
| 2024-03-08 | 33.31 | 34.35 | 33.31 | 34.26 | 33.00 | qfq | 1,313,928 | 44,736,972 | 2.03% |
| 2024-03-07 | 34.99 | 35.19 | 33.51 | 33.58 | 32.34 | qfq | 1,700,388 | 58,461,881 | -4.00% |
| 2024-03-06 | 35.51 | 35.88 | 34.84 | 34.98 | 33.69 | qfq | 1,934,927 | 67,941,763 | -2.29% |
| 2024-03-05 | 35.69 | 36.49 | 35.10 | 35.80 | 34.48 | qfq | 2,596,772 | 93,228,995 | -0.50% |
| 2024-03-04 | 37.28 | 37.80 | 35.21 | 35.98 | 34.65 | qfq | 3,591,791 | 129,099,923 | -5.54% |
| 2024-03-01 | 38.27 | 38.65 | 36.80 | 38.09 | 36.68 | qfq | 4,610,059 | 173,939,144 | -3.84% |
| 2024-02-29 | 37.83 | 42.18 | 36.76 | 39.61 | 38.15 | qfq | 6,182,357 | 242,231,429 | 8.91% |
| 2024-02-28 | 40.99 | 47.80 | 36.12 | 36.37 | 35.03 | qfq | 7,839,726 | 326,573,305 | -9.21% |
| 2024-02-27 | 34.88 | 40.06 | 33.30 | 40.06 | 38.58 | qfq | 6,080,373 | 223,622,060 | 20.01% |
| 2024-02-26 | 30.97 | 33.38 | 30.68 | 33.38 | 32.15 | qfq | 2,892,570 | 94,593,240 | 19.99% |
| 2024-02-23 | 25.85 | 27.95 | 25.50 | 27.82 | 26.79 | qfq | 1,404,033 | 37,610,711 | 8.76% |
| 2024-02-22 | 24.45 | 25.60 | 24.40 | 25.58 | 24.64 | qfq | 1,322,386 | 33,223,921 | 2.73% |
| 2024-02-21 | 24.10 | 25.56 | 23.71 | 24.90 | 23.98 | qfq | 1,204,532 | 30,003,699 | 1.97% |
| 2024-02-20 | 24.75 | 24.75 | 23.17 | 24.42 | 23.52 | qfq | 1,549,845 | 37,348,811 | -1.73% |
| 2024-02-19 | 23.17 | 26.77 | 23.17 | 24.85 | 23.93 | qfq | 2,701,725 | 68,766,439 | 7.90% |
| 2024-02-08 | 20.01 | 23.19 | 19.89 | 23.03 | 22.18 | qfq | 2,417,610 | 52,148,194 | 13.45% |
| 2024-02-07 | 20.31 | 21.82 | 19.68 | 20.30 | 19.55 | qfq | 2,165,717 | 44,569,326 | -0.78% |
| 2024-02-06 | 19.18 | 21.33 | 18.38 | 20.46 | 19.71 | qfq | 2,152,314 | 41,952,686 | 1.29% |
| 2024-02-05 | 23.00 | 23.00 | 19.19 | 20.20 | 19.45 | qfq | 1,977,495 | 40,580,186 | -13.30% |
| 2024-02-02 | 24.79 | 25.50 | 22.42 | 23.30 | 22.44 | qfq | 1,400,773 | 33,177,274 | -7.13% |
| 2024-02-01 | 25.46 | 25.46 | 24.12 | 25.09 | 24.16 | qfq | 1,209,214 | 30,062,950 | -1.22% |
| 2024-01-31 | 27.10 | 27.16 | 25.30 | 25.40 | 24.46 | qfq | 1,175,688 | 30,691,460 | -6.27% |
| 2024-01-30 | 28.13 | 28.30 | 27.08 | 27.10 | 26.10 | qfq | 866,404 | 23,996,622 | -3.83% |
| 2024-01-29 | 29.57 | 30.31 | 28.18 | 28.18 | 27.14 | qfq | 743,282 | 21,379,250 | -4.86% |
| 2024-01-26 | 30.18 | 30.59 | 29.45 | 29.62 | 28.53 | qfq | 888,220 | 26,567,747 | -1.27% |
| 2024-01-25 | 28.94 | 30.07 | 28.16 | 30.00 | 28.89 | qfq | 975,622 | 28,591,243 | 4.38% |
| 2024-01-24 | 28.95 | 29.29 | 27.51 | 28.74 | 27.68 | qfq | 1,167,736 | 33,066,584 | -0.83% |
| 2024-01-23 | 29.77 | 29.77 | 28.40 | 28.98 | 27.91 | qfq | 1,568,515 | 45,509,913 | -2.42% |
| 2024-01-22 | 31.72 | 32.39 | 29.41 | 29.70 | 28.60 | qfq | 924,856 | 28,360,888 | -6.60% |
| 2024-01-19 | 32.87 | 32.87 | 31.56 | 31.80 | 30.63 | qfq | 985,877 | 31,445,434 | -2.48% |
| 2024-01-18 | 32.61 | 33.22 | 31.50 | 32.61 | 31.41 | qfq | 966,102 | 31,014,430 | -0.09% |
| 2024-01-17 | 33.89 | 34.03 | 32.52 | 32.64 | 31.44 | qfq | 1,124,071 | 37,235,183 | -3.72% |
| 2024-01-16 | 35.16 | 35.16 | 33.16 | 33.90 | 32.65 | qfq | 1,679,551 | 56,733,434 | -2.81% |
| 2024-01-15 | 34.00 | 35.31 | 33.88 | 34.88 | 33.59 | qfq | 1,114,603 | 38,725,345 | 1.81% |
| 2024-01-12 | 34.77 | 34.99 | 34.10 | 34.26 | 33.00 | qfq | 810,029 | 27,971,513 | -1.66% |
| 2024-01-11 | 34.40 | 35.18 | 34.00 | 34.84 | 33.55 | qfq | 597,352 | 20,788,007 | 0.93% |
| 2024-01-10 | 34.70 | 35.10 | 33.75 | 34.52 | 33.25 | qfq | 812,353 | 27,975,257 | -0.38% |
| 2024-01-09 | 34.57 | 35.31 | 34.19 | 34.65 | 33.37 | qfq | 974,518 | 33,964,098 | 1.40% |
| 2024-01-08 | 34.81 | 35.23 | 34.04 | 34.17 | 32.91 | qfq | 1,483,224 | 51,226,795 | -1.87% |
| 2024-01-05 | 37.28 | 37.45 | 34.41 | 34.82 | 33.54 | qfq | 2,330,261 | 82,189,716 | -6.67% |
| 2024-01-04 | 37.62 | 38.32 | 37.01 | 37.31 | 35.93 | qfq | 809,898 | 30,356,230 | -1.79% |
| 2024-01-03 | 39.55 | 39.55 | 37.51 | 37.99 | 36.59 | qfq | 933,940 | 35,697,532 | -2.54% |
| 2024-01-02 | 38.94 | 39.39 | 38.43 | 38.98 | 37.54 | qfq | 812,587 | 31,672,738 | -0.54% |
| 2023-12-29 | 38.01 | 39.26 | 37.56 | 39.19 | 37.74 | qfq | 925,348 | 35,819,828 | 3.24% |
| 2023-12-28 | 36.95 | 38.34 | 36.19 | 37.96 | 36.56 | qfq | 843,597 | 31,506,339 | 2.71% |
| 2023-12-27 | 36.89 | 37.19 | 36.40 | 36.96 | 35.60 | qfq | 480,115 | 17,683,527 | 0.11% |
| 2023-12-26 | 37.70 | 37.70 | 36.60 | 36.92 | 35.56 | qfq | 519,402 | 19,179,713 | -2.12% |
| 2023-12-25 | 38.02 | 39.08 | 37.50 | 37.72 | 36.33 | qfq | 538,663 | 20,461,367 | -0.82% |
| 2023-12-22 | 39.01 | 39.06 | 37.85 | 38.03 | 36.63 | qfq | 474,620 | 18,145,882 | -1.96% |
| 2023-12-21 | 38.63 | 39.09 | 37.60 | 38.79 | 37.36 | qfq | 425,536 | 16,330,639 | 0.23% |
| 2023-12-20 | 39.35 | 39.55 | 38.57 | 38.70 | 37.27 | qfq | 295,101 | 11,535,282 | -1.45% |
| 2023-12-19 | 39.30 | 39.68 | 38.61 | 39.27 | 37.82 | qfq | 684,088 | 26,768,745 | -0.58% |
| 2023-12-18 | 39.62 | 39.95 | 39.12 | 39.50 | 38.04 | qfq | 943,820 | 37,378,031 | 0.51% |
| 2023-12-15 | 40.11 | 40.20 | 39.00 | 39.30 | 37.85 | qfq | 693,944 | 27,355,608 | -1.31% |
| 2023-12-14 | 40.11 | 40.80 | 39.73 | 39.82 | 38.35 | qfq | 948,041 | 38,152,586 | 0.05% |
| 2023-12-13 | 40.38 | 40.45 | 39.60 | 39.80 | 38.33 | qfq | 391,281 | 15,672,422 | -0.90% |
| 2023-12-12 | 40.20 | 40.53 | 39.81 | 40.16 | 38.68 | qfq | 732,954 | 29,466,180 | 0.02% |
| 2023-12-11 | 39.43 | 40.22 | 39.00 | 40.15 | 38.67 | qfq | 1,094,985 | 43,453,155 | 1.67% |
| 2023-12-08 | 40.40 | 40.76 | 39.24 | 39.49 | 38.03 | qfq | 922,976 | 36,857,122 | -1.74% |
| 2023-12-07 | 39.71 | 40.45 | 39.46 | 40.19 | 38.71 | qfq | 976,831 | 39,097,786 | 1.21% |
| 2023-12-06 | 39.39 | 40.20 | 38.82 | 39.71 | 38.25 | qfq | 1,144,620 | 45,418,429 | 2.16% |
| 2023-12-05 | 39.88 | 39.88 | 38.83 | 38.87 | 37.44 | qfq | 654,864 | 25,647,949 | -2.53% |
| 2023-12-04 | 40.99 | 40.99 | 39.69 | 39.88 | 38.41 | qfq | 873,384 | 34,919,079 | -2.35% |
| 2023-12-01 | 40.20 | 40.95 | 39.80 | 40.84 | 39.33 | qfq | 754,206 | 30,514,148 | 1.59% |
| 2023-11-30 | 41.09 | 41.16 | 39.80 | 40.20 | 38.72 | qfq | 617,085 | 24,831,360 | -2.17% |
| 2023-11-29 | 41.04 | 42.27 | 40.71 | 41.09 | 39.57 | qfq | 827,587 | 34,197,605 | 0.17% |
| 2023-11-28 | 40.86 | 41.20 | 40.05 | 41.02 | 39.51 | qfq | 1,452,787 | 59,188,061 | 1.43% |
| 2023-11-27 | 41.03 | 41.41 | 40.31 | 40.44 | 38.95 | qfq | 1,264,088 | 51,399,836 | -1.44% |
| 2023-11-24 | 41.79 | 41.79 | 40.81 | 41.03 | 39.52 | qfq | 447,013 | 18,422,841 | -1.39% |
| 2023-11-23 | 41.35 | 41.96 | 41.06 | 41.61 | 40.08 | qfq | 555,003 | 23,078,301 | 0.73% |
| 2023-11-22 | 42.66 | 42.85 | 41.30 | 41.31 | 39.79 | qfq | 637,615 | 26,720,720 | -2.18% |
| 2023-11-21 | 43.19 | 43.51 | 42.01 | 42.23 | 40.67 | qfq | 701,171 | 29,910,089 | -2.29% |
| 2023-11-20 | 43.34 | 43.81 | 43.03 | 43.22 | 41.63 | qfq | 759,348 | 32,848,660 | -0.89% |
| 2023-11-17 | 43.14 | 44.16 | 43.12 | 43.61 | 42.00 | qfq | 922,653 | 40,285,203 | 1.14% |
| 2023-11-16 | 44.20 | 44.55 | 42.98 | 43.12 | 41.53 | qfq | 1,209,312 | 52,676,260 | -2.00% |
| 2023-11-15 | 43.50 | 44.84 | 43.50 | 44.00 | 42.38 | qfq | 1,441,812 | 63,746,386 | 1.27% |
| 2023-11-14 | 43.60 | 43.74 | 42.92 | 43.45 | 41.85 | qfq | 941,697 | 40,833,997 | 1.02% |
| 2023-11-13 | 43.43 | 43.65 | 42.89 | 43.01 | 41.42 | qfq | 925,795 | 39,956,370 | -1.35% |
| 2023-11-10 | 43.03 | 43.99 | 42.89 | 43.60 | 41.99 | qfq | 869,684 | 37,760,667 | -0.27% |
| 2023-11-09 | 43.33 | 43.90 | 42.53 | 43.72 | 42.11 | qfq | 1,547,092 | 66,981,674 | 1.30% |
| 2023-11-08 | 42.80 | 43.45 | 42.70 | 43.16 | 41.57 | qfq | 1,488,152 | 64,081,927 | -0.83% |
| 2023-11-07 | 43.91 | 44.20 | 42.50 | 43.52 | 41.91 | qfq | 2,620,195 | 113,843,634 | -2.20% |
| 2023-11-06 | 40.57 | 46.10 | 40.32 | 44.50 | 42.86 | qfq | 3,573,413 | 153,567,838 | 9.99% |
| 2023-11-03 | 39.47 | 41.00 | 39.47 | 40.46 | 38.97 | qfq | 1,227,443 | 49,597,703 | 2.48% |
| 2023-11-02 | 40.22 | 40.57 | 39.42 | 39.48 | 38.02 | qfq | 466,291 | 18,577,453 | -1.94% |
| 2023-11-01 | 40.18 | 41.84 | 39.69 | 40.26 | 38.77 | qfq | 983,873 | 40,010,922 | 0.22% |
| 2023-10-31 | 39.77 | 41.18 | 39.71 | 40.17 | 38.69 | qfq | 1,245,094 | 50,139,889 | 0.68% |
| 2023-10-30 | 36.36 | 41.20 | 36.10 | 39.90 | 38.43 | qfq | 2,264,736 | 89,579,523 | 10.53% |
| 2023-10-27 | 35.76 | 36.47 | 35.49 | 36.10 | 34.77 | qfq | 398,333 | 14,358,931 | 0.75% |
| 2023-10-26 | 35.04 | 36.06 | 35.04 | 35.83 | 34.51 | qfq | 384,502 | 13,727,107 | 1.24% |
| 2023-10-25 | 36.36 | 36.36 | 35.20 | 35.39 | 34.08 | qfq | 590,895 | 21,014,476 | -2.59% |
| 2023-10-24 | 33.96 | 36.50 | 33.64 | 36.33 | 34.99 | qfq | 793,950 | 28,038,725 | 7.17% |
| 2023-10-23 | 35.63 | 35.63 | 33.80 | 33.90 | 32.65 | qfq | 440,469 | 15,119,617 | -4.86% |
| 2023-10-20 | 36.50 | 37.17 | 35.02 | 35.63 | 34.32 | qfq | 350,083 | 12,612,237 | -3.05% |
| 2023-10-19 | 35.77 | 37.94 | 35.77 | 36.75 | 35.39 | qfq | 466,753 | 17,398,688 | 0.74% |
| 2023-10-18 | 37.19 | 37.54 | 36.20 | 36.48 | 35.13 | qfq | 314,237 | 11,495,821 | -2.43% |
| 2023-10-17 | 36.85 | 37.58 | 36.41 | 37.39 | 36.01 | qfq | 371,403 | 13,797,596 | 2.24% |
| 2023-10-16 | 37.90 | 37.96 | 36.33 | 36.57 | 35.22 | qfq | 409,152 | 15,027,312 | -3.61% |
| 2023-10-13 | 38.00 | 38.35 | 37.80 | 37.94 | 36.54 | qfq | 261,181 | 9,928,385 | -0.86% |
| 2023-10-12 | 38.28 | 38.33 | 37.44 | 38.27 | 36.86 | qfq | 493,750 | 18,725,293 | 0.24% |
| 2023-10-11 | 37.59 | 38.53 | 37.27 | 38.18 | 36.77 | qfq | 426,935 | 16,247,155 | 1.57% |
| 2023-10-10 | 37.40 | 38.18 | 37.40 | 37.59 | 36.20 | qfq | 281,414 | 10,609,649 | 0.08% |
| 2023-10-09 | 38.01 | 38.39 | 37.40 | 37.56 | 36.17 | qfq | 236,652 | 8,947,396 | -1.49% |
| 2023-09-28 | 37.36 | 38.26 | 37.24 | 38.13 | 36.72 | qfq | 300,485 | 11,364,763 | 2.28% |
| 2023-09-27 | 37.63 | 38.18 | 37.20 | 37.28 | 35.90 | qfq | 245,484 | 9,246,960 | -0.72% |
| 2023-09-26 | 38.50 | 38.50 | 37.45 | 37.55 | 36.16 | qfq | 187,500 | 7,073,252 | -1.78% |
| 2023-09-25 | 38.27 | 38.65 | 37.73 | 38.23 | 36.82 | qfq | 312,661 | 11,930,979 | 0.61% |
| 2023-09-22 | 36.80 | 38.10 | 36.69 | 38.00 | 36.60 | qfq | 297,745 | 11,165,296 | 2.56% |
| 2023-09-21 | 37.05 | 37.34 | 36.63 | 37.05 | 35.68 | qfq | 252,266 | 9,339,221 | -0.54% |
| 2023-09-20 | 37.40 | 37.81 | 37.14 | 37.25 | 35.88 | qfq | 182,677 | 6,841,157 | -0.90% |
| 2023-09-19 | 38.35 | 38.35 | 37.36 | 37.59 | 36.20 | qfq | 202,055 | 7,623,175 | -1.36% |
| 2023-09-18 | 38.71 | 38.86 | 38.00 | 38.11 | 36.70 | qfq | 283,749 | 10,888,350 | -1.55% |
| 2023-09-15 | 38.27 | 39.52 | 37.81 | 38.71 | 37.28 | qfq | 360,664 | 13,947,778 | 1.15% |
| 2023-09-14 | 38.80 | 39.00 | 37.94 | 38.27 | 36.86 | qfq | 305,586 | 11,691,074 | -1.44% |
| 2023-09-13 | 39.45 | 39.65 | 38.50 | 38.83 | 37.40 | qfq | 350,761 | 13,630,951 | -1.35% |
| 2023-09-12 | 39.90 | 39.90 | 39.35 | 39.36 | 37.91 | qfq | 290,228 | 11,475,339 | -1.16% |
| 2023-09-11 | 40.12 | 40.12 | 39.35 | 39.82 | 38.35 | qfq | 349,097 | 13,889,762 | 0.35% |
| 2023-09-08 | 39.58 | 39.91 | 39.07 | 39.68 | 38.22 | qfq | 450,761 | 17,896,985 | 0.69% |
| 2023-09-07 | 39.95 | 40.10 | 39.40 | 39.41 | 37.96 | qfq | 547,170 | 21,734,864 | -0.88% |
| 2023-09-06 | 39.04 | 40.00 | 39.04 | 39.76 | 38.29 | qfq | 528,913 | 21,031,194 | 1.07% |
| 2023-09-05 | 39.55 | 40.10 | 39.25 | 39.34 | 37.89 | qfq | 571,490 | 22,675,980 | -0.41% |
| 2023-09-04 | 39.90 | 39.90 | 38.81 | 39.50 | 38.04 | qfq | 424,141 | 16,611,647 | 0.00% |
| 2023-09-01 | 39.60 | 39.90 | 39.03 | 39.50 | 38.04 | qfq | 564,726 | 22,378,048 | 0.41% |
| 2023-08-31 | 39.50 | 39.64 | 38.58 | 39.34 | 37.89 | qfq | 603,187 | 23,694,160 | 0.49% |
| 2023-08-30 | 38.12 | 39.83 | 38.12 | 39.15 | 37.71 | qfq | 1,003,188 | 39,314,476 | 3.49% |
| 2023-08-29 | 35.98 | 38.38 | 35.90 | 37.83 | 36.43 | qfq | 705,336 | 26,356,787 | 5.67% |
| 2023-08-28 | 38.00 | 38.11 | 35.79 | 35.80 | 34.48 | qfq | 499,709 | 18,404,096 | 0.28% |
| 2023-08-25 | 36.65 | 36.68 | 34.96 | 35.70 | 34.38 | qfq | 499,051 | 17,812,289 | -3.70% |
| 2023-08-24 | 37.63 | 37.75 | 36.65 | 37.07 | 35.70 | qfq | 278,860 | 10,324,891 | -1.15% |
| 2023-08-23 | 37.51 | 37.94 | 37.35 | 37.50 | 36.12 | qfq | 180,153 | 6,780,177 | -0.03% |
| 2023-08-22 | 37.51 | 38.28 | 36.78 | 37.51 | 36.13 | qfq | 486,381 | 18,187,891 | -1.73% |
| 2023-08-21 | 37.70 | 38.89 | 37.45 | 38.17 | 36.76 | qfq | 682,249 | 26,210,924 | 1.79% |
| 2023-08-18 | 37.30 | 37.97 | 37.30 | 37.50 | 36.12 | qfq | 346,794 | 13,089,634 | 0.54% |
| 2023-08-17 | 37.21 | 37.50 | 36.57 | 37.30 | 35.92 | qfq | 175,028 | 6,509,806 | 0.81% |
| 2023-08-16 | 37.07 | 37.33 | 36.89 | 37.00 | 35.64 | qfq | 115,816 | 4,293,954 | -0.16% |
| 2023-08-15 | 37.27 | 37.39 | 36.83 | 37.06 | 35.69 | qfq | 201,202 | 7,459,781 | -0.51% |
| 2023-08-14 | 37.09 | 37.27 | 36.80 | 37.25 | 35.88 | qfq | 215,882 | 7,977,083 | 0.43% |
| 2023-08-11 | 37.76 | 37.76 | 37.07 | 37.09 | 35.72 | qfq | 352,892 | 13,158,231 | -1.77% |
| 2023-08-10 | 37.39 | 37.93 | 37.39 | 37.76 | 36.37 | qfq | 142,594 | 5,372,779 | 0.99% |
| 2023-08-09 | 37.38 | 37.58 | 37.10 | 37.39 | 36.01 | qfq | 261,658 | 9,785,720 | 0.03% |
| 2023-08-08 | 39.09 | 39.09 | 37.03 | 37.38 | 36.00 | qfq | 875,921 | 33,139,934 | -3.91% |
| 2023-08-07 | 40.11 | 40.17 | 38.60 | 38.90 | 37.47 | qfq | 731,011 | 28,526,512 | -2.99% |
| 2023-08-04 | 40.50 | 40.70 | 40.05 | 40.10 | 38.62 | qfq | 327,674 | 13,211,282 | -0.99% |
| 2023-08-03 | 40.14 | 40.73 | 39.95 | 40.50 | 39.01 | qfq | 321,639 | 13,014,554 | 0.90% |
| 2023-08-02 | 39.85 | 40.36 | 39.85 | 40.14 | 38.66 | qfq | 240,741 | 9,668,777 | 0.50% |
| 2023-08-01 | 40.49 | 40.49 | 39.90 | 39.94 | 38.47 | qfq | 299,363 | 11,969,869 | -0.30% |
| 2023-07-31 | 40.31 | 40.51 | 39.85 | 40.06 | 38.58 | qfq | 496,193 | 19,925,015 | 0.15% |
| 2023-07-28 | 39.33 | 40.08 | 39.33 | 40.00 | 38.52 | qfq | 244,595 | 9,737,771 | 1.16% |
| 2023-07-27 | 40.26 | 40.26 | 39.44 | 39.54 | 38.08 | qfq | 457,671 | 18,203,271 | -1.15% |
| 2023-07-26 | 40.53 | 40.53 | 39.95 | 40.00 | 38.52 | qfq | 385,480 | 15,478,825 | -0.89% |
| 2023-07-25 | 40.00 | 40.77 | 39.90 | 40.36 | 38.87 | qfq | 323,519 | 13,043,819 | 0.72% |
| 2023-07-24 | 40.90 | 41.06 | 39.73 | 40.07 | 38.59 | qfq | 564,790 | 22,842,481 | 1.11% |
| 2023-07-21 | 39.87 | 40.13 | 39.62 | 39.63 | 38.17 | qfq | 229,608 | 9,122,806 | -0.60% |
| 2023-07-20 | 40.37 | 40.40 | 39.60 | 39.87 | 38.40 | qfq | 366,325 | 14,639,126 | -0.75% |
| 2023-07-19 | 40.64 | 40.98 | 40.01 | 40.17 | 38.69 | qfq | 444,388 | 17,925,039 | -1.40% |
| 2023-07-18 | 40.67 | 41.52 | 40.26 | 40.74 | 39.24 | qfq | 558,213 | 22,876,278 | 1.04% |