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
普源精电688337.SH
最近收盘价41.492026-07-17
最近交易日2026-07-17
成交量（股）5,549,124
成交额（元）241,267,158
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.50125 | — | — | — | 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 | 46.17 | 46.65 | 41.30 | 41.49 | 41.49 | qfq | 5,549,124 | 241,267,158 | -9.92% |
| 2026-07-16 | 49.03 | 49.13 | 45.76 | 46.06 | 46.06 | qfq | 5,149,612 | 242,935,824 | -6.27% |
| 2026-07-15 | 51.28 | 51.63 | 48.53 | 49.14 | 49.14 | qfq | 4,390,457 | 219,497,223 | -3.08% |
| 2026-07-14 | 49.40 | 51.43 | 48.11 | 50.70 | 50.70 | qfq | 5,291,862 | 263,256,598 | 2.63% |
| 2026-07-13 | 53.06 | 54.43 | 49.13 | 49.40 | 49.40 | qfq | 6,692,163 | 342,569,638 | -9.49% |
| 2026-07-10 | 55.58 | 58.88 | 54.32 | 54.58 | 54.58 | qfq | 7,672,347 | 434,592,192 | -1.78% |
| 2026-07-09 | 58.71 | 59.20 | 52.11 | 55.57 | 55.57 | qfq | 10,741,741 | 586,758,833 | -2.85% |
| 2026-07-08 | 59.06 | 61.58 | 55.59 | 57.20 | 57.20 | qfq | 5,903,899 | 342,510,885 | -3.83% |
| 2026-07-07 | 60.68 | 61.76 | 58.00 | 59.48 | 59.48 | qfq | 5,516,017 | 330,931,449 | -2.27% |
| 2026-07-06 | 68.87 | 69.58 | 60.07 | 60.86 | 60.86 | qfq | 9,472,634 | 599,610,629 | -8.70% |
| 2026-07-03 | 67.83 | 71.20 | 64.80 | 66.66 | 66.66 | qfq | 6,661,509 | 453,474,400 | -1.75% |
| 2026-07-02 | 68.60 | 72.88 | 66.28 | 67.85 | 67.85 | qfq | 8,117,656 | 566,359,881 | -5.80% |
| 2026-07-01 | 75.20 | 78.00 | 71.01 | 72.03 | 72.03 | qfq | 11,306,702 | 842,913,401 | -3.87% |
| 2026-06-30 | 73.12 | 74.93 | 70.27 | 74.93 | 74.93 | qfq | 9,271,798 | 670,428,827 | 1.46% |
| 2026-06-29 | 70.93 | 76.31 | 69.77 | 73.85 | 73.85 | qfq | 8,505,820 | 617,512,904 | 5.24% |
| 2026-06-26 | 71.95 | 74.95 | 69.76 | 70.17 | 70.17 | qfq | 7,721,407 | 554,417,510 | -3.27% |
| 2026-06-25 | 72.50 | 75.30 | 70.55 | 72.54 | 72.54 | qfq | 8,331,497 | 606,072,687 | -1.89% |
| 2026-06-24 | 71.48 | 74.00 | 68.65 | 73.94 | 73.94 | qfq | 8,696,719 | 621,204,674 | 2.41% |
| 2026-06-23 | 74.33 | 74.68 | 70.71 | 72.20 | 72.20 | qfq | 6,182,973 | 450,119,106 | -3.73% |
| 2026-06-22 | 78.78 | 81.80 | 72.56 | 75.00 | 75.00 | qfq | 9,952,725 | 757,687,373 | -4.70% |
| 2026-06-18 | 78.00 | 79.93 | 76.78 | 78.70 | 78.70 | qfq | 7,928,266 | 620,489,343 | 0.17% |
| 2026-06-17 | 77.80 | 79.95 | 75.30 | 78.57 | 78.17 | qfq | 11,004,937 | 850,061,590 | -0.54% |
| 2026-06-16 | 67.33 | 80.64 | 66.80 | 79.00 | 78.60 | qfq | 12,697,366 | 955,198,273 | 17.56% |
| 2026-06-15 | 65.76 | 67.60 | 63.80 | 67.20 | 66.86 | qfq | 6,182,030 | 410,992,762 | 4.23% |
| 2026-06-12 | 71.50 | 72.00 | 64.47 | 64.47 | 64.14 | qfq | 9,215,482 | 626,121,699 | -6.66% |
| 2026-06-11 | 70.39 | 71.48 | 67.00 | 69.07 | 68.72 | qfq | 7,917,137 | 546,934,022 | -3.40% |
| 2026-06-10 | 70.38 | 74.33 | 68.50 | 71.50 | 71.14 | qfq | 10,076,945 | 726,081,558 | 1.19% |
| 2026-06-09 | 69.98 | 72.49 | 67.75 | 70.66 | 70.30 | qfq | 8,372,747 | 591,428,057 | 4.22% |
| 2026-06-08 | 62.00 | 71.30 | 62.00 | 67.80 | 67.45 | qfq | 9,644,037 | 655,305,989 | 2.76% |
| 2026-06-05 | 65.33 | 70.18 | 64.80 | 65.98 | 65.64 | qfq | 7,358,920 | 494,900,191 | -0.60% |
| 2026-06-04 | 61.10 | 67.80 | 60.72 | 66.38 | 66.04 | qfq | 8,048,871 | 530,615,946 | 6.04% |
| 2026-06-03 | 57.50 | 65.12 | 57.50 | 62.60 | 62.28 | qfq | 8,702,049 | 537,526,454 | 9.08% |
| 2026-06-02 | 56.80 | 59.17 | 56.18 | 57.39 | 57.10 | qfq | 5,368,966 | 309,988,121 | 1.04% |
| 2026-06-01 | 59.94 | 60.69 | 56.00 | 56.80 | 56.51 | qfq | 8,091,332 | 471,291,984 | -5.55% |
| 2026-05-29 | 70.99 | 71.50 | 59.48 | 60.14 | 59.83 | qfq | 11,564,187 | 732,595,089 | -11.74% |
| 2026-05-28 | 63.00 | 69.63 | 62.49 | 68.14 | 67.79 | qfq | 8,994,256 | 601,047,526 | 7.07% |
| 2026-05-27 | 63.00 | 67.94 | 62.88 | 63.64 | 63.32 | qfq | 7,957,433 | 520,108,234 | 1.18% |
| 2026-05-26 | 66.60 | 67.25 | 61.60 | 62.90 | 62.58 | qfq | 8,309,185 | 525,467,411 | -7.42% |
| 2026-05-25 | 66.24 | 68.42 | 63.62 | 67.94 | 67.59 | qfq | 7,927,401 | 526,798,350 | 4.22% |
| 2026-05-22 | 65.02 | 65.98 | 63.00 | 65.19 | 64.86 | qfq | 7,256,486 | 468,912,159 | 5.11% |
| 2026-05-21 | 66.06 | 67.98 | 62.00 | 62.02 | 61.70 | qfq | 9,237,669 | 602,860,770 | -7.04% |
| 2026-05-20 | 65.00 | 67.10 | 64.13 | 66.72 | 66.38 | qfq | 9,219,053 | 606,370,632 | 2.88% |
| 2026-05-19 | 64.00 | 66.25 | 63.01 | 64.85 | 64.52 | qfq | 6,959,071 | 447,753,955 | 0.54% |
| 2026-05-18 | 62.19 | 66.78 | 61.41 | 64.50 | 64.17 | qfq | 8,935,754 | 578,586,920 | 3.71% |
| 2026-05-15 | 62.00 | 65.18 | 60.75 | 62.19 | 61.87 | qfq | 8,746,478 | 546,953,931 | 0.31% |
| 2026-05-14 | 59.68 | 64.18 | 58.70 | 62.00 | 61.68 | qfq | 8,825,887 | 539,638,424 | 4.92% |
| 2026-05-13 | 58.96 | 60.02 | 57.50 | 59.09 | 58.79 | qfq | 5,873,825 | 345,639,984 | -0.86% |
| 2026-05-12 | 61.74 | 62.72 | 58.68 | 59.60 | 59.30 | qfq | 6,587,612 | 395,338,941 | -3.76% |
| 2026-05-11 | 61.68 | 62.90 | 61.05 | 61.93 | 61.61 | qfq | 6,519,511 | 404,923,741 | 2.55% |
| 2026-05-08 | 62.30 | 63.00 | 60.00 | 60.39 | 60.08 | qfq | 8,029,560 | 488,859,395 | -4.60% |
| 2026-05-07 | 61.99 | 64.30 | 61.30 | 63.30 | 62.98 | qfq | 6,283,246 | 396,124,853 | 3.43% |
| 2026-05-06 | 61.21 | 62.25 | 60.00 | 61.20 | 60.89 | qfq | 7,688,895 | 469,151,307 | 1.34% |
| 2026-04-30 | 60.58 | 61.78 | 59.69 | 60.39 | 60.08 | qfq | 5,161,652 | 312,201,309 | -1.66% |
| 2026-04-29 | 59.96 | 62.75 | 59.59 | 61.41 | 61.10 | qfq | 8,612,891 | 525,848,294 | -1.29% |
| 2026-04-28 | 64.88 | 65.33 | 61.50 | 62.21 | 61.89 | qfq | 7,256,234 | 457,349,917 | -5.25% |
| 2026-04-27 | 64.06 | 66.44 | 62.04 | 65.66 | 65.33 | qfq | 9,379,449 | 603,186,893 | 4.55% |
| 2026-04-24 | 68.88 | 69.96 | 61.00 | 62.80 | 62.48 | qfq | 12,753,362 | 811,160,920 | -6.17% |
| 2026-04-23 | 64.88 | 67.90 | 64.20 | 66.93 | 66.59 | qfq | 10,294,697 | 679,795,878 | 3.48% |
| 2026-04-22 | 62.89 | 65.00 | 61.82 | 64.68 | 64.35 | qfq | 8,998,814 | 570,729,102 | 1.02% |
| 2026-04-21 | 64.46 | 66.02 | 61.50 | 64.03 | 63.70 | qfq | 11,070,819 | 708,568,263 | 2.61% |
| 2026-04-20 | 63.39 | 66.06 | 60.00 | 62.40 | 62.08 | qfq | 10,983,772 | 681,498,727 | -0.79% |
| 2026-04-17 | 59.06 | 64.50 | 57.00 | 62.90 | 62.58 | qfq | 8,545,543 | 526,780,350 | 9.85% |
| 2026-04-16 | 54.70 | 58.50 | 54.10 | 57.26 | 56.97 | qfq | 8,668,422 | 492,950,444 | 4.60% |
| 2026-04-15 | 55.61 | 56.45 | 53.50 | 54.74 | 54.46 | qfq | 6,787,198 | 372,309,024 | -0.73% |
| 2026-04-14 | 56.80 | 57.68 | 54.81 | 55.14 | 54.86 | qfq | 6,663,013 | 370,975,753 | -0.20% |
| 2026-04-13 | 52.42 | 57.00 | 52.32 | 55.25 | 54.97 | qfq | 8,504,434 | 469,506,667 | 4.80% |
| 2026-04-10 | 54.73 | 57.06 | 52.15 | 52.72 | 52.45 | qfq | 11,033,710 | 598,063,509 | -1.46% |
| 2026-04-09 | 52.46 | 55.20 | 51.00 | 53.50 | 53.23 | qfq | 6,772,886 | 363,127,424 | 0.98% |
| 2026-04-08 | 46.53 | 52.98 | 46.22 | 52.98 | 52.71 | qfq | 7,872,557 | 397,093,935 | 16.29% |
| 2026-04-07 | 45.23 | 47.57 | 44.56 | 45.56 | 45.33 | qfq | 4,465,032 | 205,809,743 | 0.51% |
| 2026-04-03 | 43.72 | 46.16 | 43.60 | 45.33 | 45.10 | qfq | 3,932,429 | 177,129,155 | 3.19% |
| 2026-04-02 | 43.44 | 44.66 | 42.58 | 43.93 | 43.71 | qfq | 4,218,635 | 185,499,913 | 2.28% |
| 2026-04-01 | 42.80 | 43.50 | 42.01 | 42.95 | 42.73 | qfq | 3,016,907 | 129,081,155 | 3.49% |
| 2026-03-31 | 41.60 | 42.80 | 41.32 | 41.50 | 41.29 | qfq | 3,573,958 | 150,141,221 | 0.00% |
| 2026-03-30 | 40.22 | 42.17 | 39.75 | 41.50 | 41.29 | qfq | 3,623,052 | 148,415,825 | 2.07% |
| 2026-03-27 | 38.20 | 40.95 | 37.46 | 40.66 | 40.45 | qfq | 4,127,426 | 164,209,394 | 5.89% |
| 2026-03-26 | 40.25 | 40.73 | 38.00 | 38.40 | 38.20 | qfq | 2,784,231 | 108,920,606 | -3.98% |
| 2026-03-25 | 38.51 | 40.60 | 38.30 | 39.99 | 39.79 | qfq | 3,511,052 | 138,279,803 | 4.91% |
| 2026-03-24 | 37.76 | 38.30 | 37.03 | 38.12 | 37.93 | qfq | 3,018,465 | 113,817,372 | 3.53% |
| 2026-03-23 | 38.97 | 39.72 | 36.40 | 36.82 | 36.63 | qfq | 5,608,702 | 212,293,446 | -7.88% |
| 2026-03-20 | 40.81 | 42.20 | 39.83 | 39.97 | 39.77 | qfq | 2,903,712 | 118,535,083 | -3.10% |
| 2026-03-19 | 42.03 | 42.28 | 40.97 | 41.25 | 41.04 | qfq | 2,856,838 | 118,449,273 | -2.25% |
| 2026-03-18 | 41.63 | 42.30 | 41.27 | 42.20 | 41.99 | qfq | 2,043,387 | 85,671,380 | 1.78% |
| 2026-03-17 | 43.57 | 44.27 | 41.18 | 41.46 | 41.25 | qfq | 3,615,241 | 152,902,121 | -4.80% |
| 2026-03-16 | 43.75 | 44.17 | 42.01 | 43.55 | 43.33 | qfq | 3,468,480 | 148,745,645 | -0.98% |
| 2026-03-13 | 45.63 | 45.97 | 43.53 | 43.98 | 43.76 | qfq | 3,966,743 | 175,763,855 | -4.78% |
| 2026-03-12 | 48.02 | 48.27 | 45.74 | 46.19 | 45.95 | qfq | 2,481,914 | 115,793,274 | -3.06% |
| 2026-03-11 | 48.29 | 49.43 | 47.34 | 47.65 | 47.41 | qfq | 3,303,919 | 159,586,719 | -1.83% |
| 2026-03-10 | 48.50 | 49.30 | 47.83 | 48.54 | 48.29 | qfq | 2,983,597 | 144,564,905 | 0.50% |
| 2026-03-09 | 48.00 | 48.76 | 45.61 | 48.30 | 48.05 | qfq | 4,543,380 | 214,936,460 | -1.15% |
| 2026-03-06 | 46.54 | 50.21 | 46.02 | 48.86 | 48.61 | qfq | 5,957,737 | 290,040,297 | 4.76% |
| 2026-03-05 | 44.45 | 48.86 | 44.06 | 46.64 | 46.40 | qfq | 6,237,002 | 291,452,972 | 7.24% |
| 2026-03-04 | 43.01 | 43.99 | 42.80 | 43.49 | 43.27 | qfq | 3,962,285 | 171,576,365 | 0.02% |
| 2026-03-03 | 46.50 | 46.50 | 43.33 | 43.48 | 43.26 | qfq | 4,203,120 | 186,213,481 | -5.72% |
| 2026-03-02 | 45.87 | 48.00 | 45.87 | 46.12 | 45.89 | qfq | 5,239,026 | 245,426,541 | -1.68% |
| 2026-02-27 | 47.25 | 47.45 | 45.26 | 46.91 | 46.67 | qfq | 4,298,015 | 199,139,682 | 0.24% |
| 2026-02-26 | 43.83 | 47.04 | 43.83 | 46.80 | 46.56 | qfq | 5,002,751 | 229,958,974 | 5.71% |
| 2026-02-25 | 43.20 | 44.95 | 43.00 | 44.27 | 44.04 | qfq | 4,182,969 | 185,460,518 | 2.91% |
| 2026-02-24 | 45.35 | 45.97 | 42.50 | 43.02 | 42.80 | qfq | 5,506,217 | 238,741,488 | -6.68% |
| 2026-02-13 | 44.00 | 47.38 | 44.00 | 46.10 | 45.87 | qfq | 7,997,425 | 371,427,285 | 4.09% |
| 2026-02-12 | 44.16 | 44.54 | 43.31 | 44.29 | 44.06 | qfq | 3,553,802 | 156,780,482 | 0.05% |
| 2026-02-11 | 42.10 | 45.18 | 41.65 | 44.27 | 44.04 | qfq | 7,419,400 | 324,089,745 | 4.78% |
| 2026-02-10 | 42.23 | 42.52 | 41.11 | 42.25 | 42.03 | qfq | 4,623,694 | 193,386,183 | -0.14% |
| 2026-02-09 | 39.99 | 42.98 | 39.64 | 42.31 | 42.09 | qfq | 8,101,874 | 338,189,222 | 6.44% |
| 2026-02-06 | 37.60 | 39.91 | 37.30 | 39.75 | 39.55 | qfq | 4,960,674 | 192,918,431 | 5.19% |
| 2026-02-05 | 38.46 | 38.88 | 37.44 | 37.79 | 37.60 | qfq | 1,342,498 | 50,788,322 | -1.95% |
| 2026-02-04 | 38.00 | 39.14 | 37.80 | 38.54 | 38.34 | qfq | 2,379,182 | 91,633,868 | 0.94% |
| 2026-02-03 | 37.13 | 38.30 | 37.13 | 38.18 | 37.99 | qfq | 1,775,080 | 67,277,046 | 3.22% |
| 2026-02-02 | 38.04 | 38.20 | 36.95 | 36.99 | 36.80 | qfq | 1,949,796 | 73,316,599 | -1.39% |
| 2026-01-30 | 37.60 | 37.92 | 36.79 | 37.51 | 37.32 | qfq | 2,476,640 | 92,369,471 | -0.32% |
| 2026-01-29 | 37.72 | 39.33 | 37.42 | 37.63 | 37.44 | qfq | 2,877,895 | 109,801,142 | -1.65% |
| 2026-01-28 | 39.28 | 39.28 | 38.10 | 38.26 | 38.07 | qfq | 2,022,832 | 77,873,753 | -1.65% |
| 2026-01-27 | 38.57 | 38.98 | 37.09 | 38.90 | 38.70 | qfq | 3,285,057 | 125,084,250 | 2.13% |
| 2026-01-26 | 40.89 | 41.04 | 37.62 | 38.09 | 37.90 | qfq | 5,969,135 | 231,605,660 | -6.80% |
| 2026-01-23 | 40.43 | 41.19 | 40.02 | 40.87 | 40.66 | qfq | 2,640,107 | 107,605,303 | 1.69% |
| 2026-01-22 | 39.94 | 41.25 | 39.58 | 40.19 | 39.99 | qfq | 3,656,430 | 147,363,726 | 0.83% |
| 2026-01-21 | 39.19 | 40.25 | 39.19 | 39.86 | 39.66 | qfq | 2,380,993 | 94,984,910 | 1.06% |
| 2026-01-20 | 39.86 | 40.05 | 39.02 | 39.44 | 39.24 | qfq | 2,700,883 | 106,555,212 | -0.65% |
| 2026-01-19 | 40.36 | 40.47 | 39.52 | 39.70 | 39.50 | qfq | 2,441,562 | 97,170,705 | -1.39% |
| 2026-01-16 | 40.27 | 40.40 | 39.60 | 40.26 | 40.06 | qfq | 3,373,659 | 134,942,736 | 0.78% |
| 2026-01-15 | 40.29 | 40.45 | 39.51 | 39.95 | 39.75 | qfq | 3,066,843 | 122,213,112 | -1.38% |
| 2026-01-14 | 41.20 | 41.84 | 40.00 | 40.51 | 40.30 | qfq | 5,326,231 | 217,824,892 | -1.34% |
| 2026-01-13 | 42.15 | 42.30 | 40.58 | 41.06 | 40.85 | qfq | 4,290,552 | 176,624,406 | -2.59% |
| 2026-01-12 | 40.96 | 42.49 | 40.28 | 42.15 | 41.94 | qfq | 6,532,927 | 270,439,095 | 3.11% |
| 2026-01-09 | 40.10 | 41.30 | 39.95 | 40.88 | 40.67 | qfq | 4,087,489 | 166,200,117 | 2.35% |
| 2026-01-08 | 39.70 | 40.57 | 39.40 | 39.94 | 39.74 | qfq | 3,064,059 | 122,399,130 | 0.60% |
| 2026-01-07 | 38.63 | 39.77 | 38.29 | 39.70 | 39.50 | qfq | 4,213,130 | 165,413,428 | 2.77% |
| 2026-01-06 | 38.06 | 39.28 | 38.00 | 38.63 | 38.43 | qfq | 2,921,294 | 113,105,793 | 1.26% |
| 2026-01-05 | 37.00 | 38.43 | 36.91 | 38.15 | 37.96 | qfq | 3,204,275 | 121,407,135 | 3.42% |
| 2025-12-31 | 37.50 | 37.85 | 36.77 | 36.89 | 36.70 | qfq | 1,913,424 | 71,014,461 | -1.55% |
| 2025-12-30 | 37.41 | 37.73 | 37.24 | 37.47 | 37.28 | qfq | 1,196,694 | 44,825,024 | -0.03% |
| 2025-12-29 | 37.57 | 37.89 | 37.20 | 37.48 | 37.29 | qfq | 1,532,453 | 57,521,716 | -0.43% |
| 2025-12-26 | 38.16 | 38.39 | 37.48 | 37.64 | 37.45 | qfq | 1,863,547 | 70,624,907 | -1.49% |
| 2025-12-25 | 37.08 | 38.27 | 36.99 | 38.21 | 38.02 | qfq | 2,301,033 | 86,737,416 | 3.13% |
| 2025-12-24 | 36.56 | 37.14 | 36.52 | 37.05 | 36.86 | qfq | 1,256,453 | 46,352,108 | 1.04% |
| 2025-12-23 | 37.00 | 37.26 | 36.36 | 36.67 | 36.48 | qfq | 1,264,108 | 46,543,655 | -0.70% |
| 2025-12-22 | 36.99 | 37.27 | 36.82 | 36.93 | 36.74 | qfq | 1,311,488 | 48,583,894 | -0.05% |
| 2025-12-19 | 37.01 | 37.12 | 36.75 | 36.95 | 36.76 | qfq | 1,121,928 | 41,441,884 | 0.60% |
| 2025-12-18 | 36.70 | 37.32 | 36.57 | 36.73 | 36.54 | qfq | 1,175,944 | 43,466,030 | 0.00% |
| 2025-12-17 | 36.35 | 36.76 | 35.90 | 36.73 | 36.54 | qfq | 1,341,200 | 48,657,226 | 1.05% |
| 2025-12-16 | 37.22 | 37.79 | 36.17 | 36.35 | 36.16 | qfq | 1,434,529 | 52,461,638 | -2.78% |
| 2025-12-15 | 36.59 | 38.09 | 36.26 | 37.39 | 37.20 | qfq | 2,964,660 | 111,275,496 | 1.63% |
| 2025-12-12 | 35.93 | 36.79 | 35.85 | 36.79 | 36.60 | qfq | 1,492,791 | 54,368,987 | 2.48% |
| 2025-12-11 | 36.76 | 36.85 | 35.81 | 35.90 | 35.72 | qfq | 1,750,674 | 63,372,361 | -2.34% |
| 2025-12-10 | 36.72 | 36.88 | 36.37 | 36.76 | 36.57 | qfq | 982,613 | 36,007,675 | 0.16% |
| 2025-12-09 | 37.18 | 37.35 | 36.66 | 36.70 | 36.51 | qfq | 1,209,499 | 44,731,322 | -1.66% |
| 2025-12-08 | 36.78 | 37.68 | 36.48 | 37.32 | 37.13 | qfq | 2,651,414 | 98,846,799 | 1.88% |
| 2025-12-05 | 36.00 | 36.73 | 35.95 | 36.63 | 36.44 | qfq | 1,633,951 | 59,544,930 | 1.52% |
| 2025-12-04 | 36.33 | 36.33 | 35.75 | 36.08 | 35.90 | qfq | 902,054 | 32,510,315 | -0.03% |
| 2025-12-03 | 36.41 | 36.64 | 35.95 | 36.09 | 35.91 | qfq | 1,145,338 | 41,408,372 | -0.88% |
| 2025-12-02 | 36.87 | 37.17 | 36.31 | 36.41 | 36.22 | qfq | 1,324,830 | 48,397,749 | -1.22% |
| 2025-12-01 | 36.86 | 37.28 | 36.65 | 36.86 | 36.67 | qfq | 1,642,566 | 60,554,061 | -0.11% |
| 2025-11-28 | 36.18 | 36.92 | 36.04 | 36.90 | 36.71 | qfq | 1,483,678 | 54,321,498 | 2.27% |
| 2025-11-27 | 36.52 | 36.83 | 36.04 | 36.08 | 35.90 | qfq | 1,975,366 | 71,928,643 | -1.15% |
| 2025-11-26 | 37.46 | 37.46 | 36.50 | 36.50 | 36.31 | qfq | 1,752,871 | 64,687,136 | -1.88% |
| 2025-11-25 | 37.29 | 37.74 | 36.97 | 37.20 | 37.01 | qfq | 1,754,757 | 65,492,266 | 0.68% |
| 2025-11-24 | 36.99 | 37.17 | 36.43 | 36.95 | 36.76 | qfq | 1,297,903 | 47,837,112 | 1.04% |
| 2025-11-21 | 36.82 | 37.24 | 35.92 | 36.57 | 36.38 | qfq | 2,444,679 | 89,591,927 | -1.61% |
| 2025-11-20 | 38.07 | 38.50 | 37.10 | 37.17 | 36.98 | qfq | 2,106,376 | 78,799,743 | -2.18% |
| 2025-11-19 | 39.65 | 39.95 | 37.74 | 38.00 | 37.81 | qfq | 3,055,042 | 117,117,328 | -4.16% |
| 2025-11-18 | 39.70 | 40.23 | 39.40 | 39.65 | 39.45 | qfq | 1,888,636 | 75,266,054 | 0.15% |
| 2025-11-17 | 39.25 | 39.68 | 39.13 | 39.59 | 39.39 | qfq | 1,698,196 | 67,086,929 | 0.87% |
| 2025-11-14 | 39.83 | 40.38 | 39.25 | 39.25 | 39.05 | qfq | 2,613,882 | 103,813,385 | -2.29% |
| 2025-11-13 | 40.33 | 40.73 | 39.98 | 40.17 | 39.97 | qfq | 2,669,665 | 107,654,606 | -0.62% |
| 2025-11-12 | 39.91 | 40.78 | 39.36 | 40.42 | 40.21 | qfq | 2,786,635 | 111,788,928 | 1.05% |
| 2025-11-11 | 40.09 | 40.46 | 39.85 | 40.00 | 39.80 | qfq | 2,706,769 | 108,512,220 | 0.13% |
| 2025-11-10 | 40.20 | 40.39 | 39.51 | 39.95 | 39.75 | qfq | 3,580,175 | 142,863,389 | -0.89% |
| 2025-11-07 | 41.50 | 41.50 | 40.21 | 40.31 | 40.10 | qfq | 4,124,009 | 167,142,799 | -2.87% |
| 2025-11-06 | 41.94 | 41.96 | 41.10 | 41.50 | 41.29 | qfq | 3,838,214 | 159,112,065 | -0.02% |
| 2025-11-05 | 41.03 | 41.80 | 41.00 | 41.51 | 41.30 | qfq | 3,656,501 | 151,384,508 | -1.64% |
| 2025-11-04 | 42.79 | 43.00 | 41.76 | 42.20 | 41.99 | qfq | 5,187,571 | 219,157,410 | -2.43% |
| 2025-11-03 | 43.95 | 44.29 | 42.09 | 43.25 | 43.03 | qfq | 8,046,451 | 345,100,945 | -2.61% |
| 2025-10-31 | 46.01 | 47.41 | 44.10 | 44.41 | 44.18 | qfq | 9,219,945 | 416,570,948 | -6.80% |
| 2025-10-30 | 42.50 | 50.00 | 41.06 | 47.65 | 47.41 | qfq | 13,234,552 | 598,694,288 | 14.16% |
| 2025-10-29 | 39.60 | 43.00 | 39.19 | 41.74 | 41.53 | qfq | 8,796,694 | 365,238,458 | 6.21% |
| 2025-10-28 | 39.70 | 40.09 | 38.34 | 39.30 | 39.10 | qfq | 5,894,223 | 231,264,974 | -3.44% |
| 2025-10-27 | 39.94 | 40.99 | 39.48 | 40.70 | 40.49 | qfq | 4,584,614 | 184,522,513 | 1.95% |
| 2025-10-24 | 40.52 | 41.52 | 39.62 | 39.92 | 39.72 | qfq | 4,872,189 | 195,657,854 | -1.43% |
| 2025-10-23 | 38.10 | 40.67 | 37.58 | 40.50 | 40.29 | qfq | 5,692,567 | 221,861,373 | 6.10% |
| 2025-10-22 | 38.32 | 38.46 | 37.29 | 38.17 | 37.98 | qfq | 3,134,536 | 118,360,277 | -0.81% |
| 2025-10-21 | 38.42 | 38.97 | 37.86 | 38.48 | 38.28 | qfq | 3,213,313 | 123,149,795 | 0.18% |
| 2025-10-20 | 38.66 | 39.70 | 38.00 | 38.41 | 38.21 | qfq | 4,172,957 | 161,809,949 | 0.79% |
| 2025-10-17 | 40.58 | 40.79 | 37.78 | 38.11 | 37.92 | qfq | 5,571,390 | 216,169,724 | -5.78% |
| 2025-10-16 | 41.88 | 42.66 | 40.20 | 40.45 | 40.24 | qfq | 6,053,266 | 251,550,816 | -2.11% |
| 2025-10-15 | 40.84 | 42.59 | 39.74 | 41.32 | 41.11 | qfq | 5,996,815 | 248,884,774 | 0.93% |
| 2025-10-14 | 41.58 | 43.88 | 40.68 | 40.94 | 40.73 | qfq | 7,674,559 | 324,051,464 | 0.32% |
| 2025-10-13 | 38.01 | 41.06 | 37.70 | 40.81 | 40.60 | qfq | 5,385,348 | 215,681,365 | 4.83% |
| 2025-10-10 | 40.82 | 40.93 | 38.90 | 38.93 | 38.73 | qfq | 4,818,829 | 191,236,270 | -3.59% |
| 2025-10-09 | 39.00 | 42.97 | 39.00 | 40.38 | 40.17 | qfq | 8,215,130 | 337,484,696 | 5.35% |
| 2025-09-30 | 37.62 | 39.46 | 37.62 | 38.33 | 38.13 | qfq | 3,285,990 | 126,861,367 | 2.65% |
| 2025-09-29 | 37.39 | 37.94 | 36.53 | 37.34 | 37.15 | qfq | 3,123,344 | 116,046,373 | -0.13% |
| 2025-09-26 | 38.07 | 38.39 | 37.28 | 37.39 | 37.20 | qfq | 2,344,711 | 88,494,690 | -2.04% |
| 2025-09-25 | 37.94 | 38.99 | 37.69 | 38.17 | 37.98 | qfq | 3,719,621 | 143,066,508 | 0.90% |
| 2025-09-24 | 37.03 | 38.65 | 36.85 | 37.83 | 37.64 | qfq | 4,503,574 | 170,816,367 | 1.75% |
| 2025-09-23 | 38.67 | 38.67 | 35.88 | 37.18 | 36.99 | qfq | 5,731,335 | 211,291,614 | -4.47% |
| 2025-09-22 | 38.67 | 39.87 | 38.42 | 38.92 | 38.72 | qfq | 3,174,572 | 123,733,708 | 1.70% |
| 2025-09-19 | 38.50 | 39.18 | 37.96 | 38.27 | 38.08 | qfq | 2,899,619 | 111,813,189 | -0.42% |
| 2025-09-18 | 38.20 | 40.54 | 38.05 | 38.43 | 38.23 | qfq | 5,237,690 | 205,402,264 | 0.60% |
| 2025-09-17 | 38.08 | 39.36 | 38.08 | 38.20 | 38.01 | qfq | 3,386,303 | 130,761,301 | 0.32% |
| 2025-09-16 | 37.00 | 39.19 | 36.99 | 38.08 | 37.89 | qfq | 5,522,461 | 210,977,347 | 2.97% |
| 2025-09-15 | 36.30 | 37.77 | 36.30 | 36.98 | 36.79 | qfq | 4,219,436 | 156,705,250 | 2.13% |
| 2025-09-12 | 35.88 | 36.67 | 35.78 | 36.21 | 36.03 | qfq | 3,170,230 | 115,027,177 | 0.64% |
| 2025-09-11 | 35.29 | 36.32 | 35.21 | 35.98 | 35.80 | qfq | 2,536,386 | 90,936,995 | 1.84% |
| 2025-09-10 | 35.50 | 36.48 | 35.25 | 35.33 | 35.15 | qfq | 3,115,569 | 111,644,868 | -0.56% |
| 2025-09-09 | 36.80 | 36.80 | 35.31 | 35.53 | 35.35 | qfq | 2,956,904 | 105,967,050 | -3.87% |
| 2025-09-08 | 36.48 | 36.97 | 35.83 | 36.96 | 36.77 | qfq | 3,066,234 | 111,847,208 | 1.32% |
| 2025-09-05 | 35.90 | 36.96 | 35.67 | 36.48 | 36.29 | qfq | 3,238,372 | 117,615,698 | 1.56% |
| 2025-09-04 | 36.46 | 37.26 | 35.30 | 35.92 | 35.74 | qfq | 3,783,837 | 137,989,358 | -1.86% |
| 2025-09-03 | 37.21 | 37.58 | 36.47 | 36.60 | 36.41 | qfq | 2,727,587 | 100,907,551 | -1.53% |
| 2025-09-02 | 39.84 | 39.84 | 36.81 | 37.17 | 36.98 | qfq | 6,163,569 | 232,511,972 | -6.84% |
| 2025-09-01 | 40.06 | 40.32 | 39.01 | 39.90 | 39.70 | qfq | 5,428,481 | 215,843,147 | 0.63% |
| 2025-08-29 | 39.00 | 40.70 | 37.82 | 39.65 | 39.45 | qfq | 6,932,761 | 272,505,648 | 2.45% |
| 2025-08-28 | 38.51 | 40.49 | 37.31 | 38.70 | 38.50 | qfq | 7,334,475 | 284,676,024 | 3.34% |
| 2025-08-27 | 38.80 | 39.52 | 37.39 | 37.45 | 37.26 | qfq | 5,032,718 | 193,999,545 | -3.53% |
| 2025-08-26 | 39.43 | 39.75 | 38.60 | 38.82 | 38.62 | qfq | 3,050,286 | 119,195,108 | -1.55% |
| 2025-08-25 | 40.11 | 40.87 | 39.11 | 39.43 | 39.23 | qfq | 3,708,745 | 147,623,837 | -1.67% |
| 2025-08-22 | 39.25 | 40.58 | 39.10 | 40.10 | 39.90 | qfq | 3,661,676 | 146,392,581 | 2.24% |
| 2025-08-21 | 40.92 | 41.10 | 38.89 | 39.22 | 39.02 | qfq | 5,482,614 | 216,290,387 | -4.18% |
| 2025-08-20 | 41.23 | 42.03 | 40.08 | 40.93 | 40.72 | qfq | 4,875,679 | 199,454,182 | -2.06% |
| 2025-08-19 | 41.86 | 43.78 | 41.00 | 41.79 | 41.58 | qfq | 6,493,979 | 275,786,649 | 0.22% |
| 2025-08-18 | 40.89 | 43.36 | 40.56 | 41.70 | 41.49 | qfq | 8,460,636 | 354,529,851 | 2.41% |
| 2025-08-15 | 39.00 | 41.19 | 38.55 | 40.72 | 40.51 | qfq | 8,633,251 | 343,781,138 | 4.49% |
| 2025-08-14 | 39.08 | 40.88 | 38.81 | 38.97 | 38.77 | qfq | 9,064,118 | 359,464,985 | -0.18% |
| 2025-08-13 | 36.47 | 39.50 | 35.95 | 39.04 | 38.84 | qfq | 7,691,134 | 290,246,294 | 6.99% |
| 2025-08-12 | 36.17 | 36.95 | 36.02 | 36.49 | 36.30 | qfq | 2,072,660 | 75,478,048 | 0.55% |
| 2025-08-11 | 36.29 | 36.99 | 36.10 | 36.29 | 36.11 | qfq | 2,960,480 | 108,377,335 | 0.97% |
| 2025-08-08 | 35.46 | 36.50 | 35.28 | 35.94 | 35.76 | qfq | 3,045,517 | 109,424,050 | 1.35% |
| 2025-08-07 | 35.66 | 35.92 | 35.33 | 35.46 | 35.28 | qfq | 1,560,482 | 55,549,857 | -0.53% |
| 2025-08-06 | 35.24 | 35.79 | 35.07 | 35.65 | 35.47 | qfq | 1,688,874 | 60,067,658 | 1.54% |
| 2025-08-05 | 35.55 | 35.58 | 35.01 | 35.11 | 34.93 | qfq | 1,393,806 | 49,097,216 | -0.88% |
| 2025-08-04 | 34.27 | 35.55 | 34.20 | 35.42 | 35.24 | qfq | 3,033,989 | 106,461,603 | 2.97% |
| 2025-08-01 | 33.99 | 34.78 | 33.71 | 34.40 | 34.22 | qfq | 1,750,358 | 60,160,427 | 1.06% |
| 2025-07-31 | 34.67 | 34.92 | 33.82 | 34.04 | 33.87 | qfq | 1,924,005 | 66,142,801 | -1.36% |
| 2025-07-30 | 34.88 | 34.88 | 34.22 | 34.51 | 34.33 | qfq | 1,680,060 | 58,026,899 | -1.03% |
| 2025-07-29 | 34.63 | 34.92 | 34.35 | 34.87 | 34.69 | qfq | 1,839,780 | 63,700,114 | 0.63% |
| 2025-07-28 | 35.33 | 35.33 | 34.48 | 34.65 | 34.47 | qfq | 2,150,144 | 74,811,866 | -1.08% |
| 2025-07-25 | 34.00 | 35.33 | 34.00 | 35.03 | 34.85 | qfq | 3,445,802 | 120,095,425 | 3.09% |
| 2025-07-24 | 33.45 | 34.20 | 33.31 | 33.98 | 33.81 | qfq | 2,420,263 | 82,091,091 | 1.65% |
| 2025-07-23 | 33.46 | 33.87 | 33.33 | 33.43 | 33.26 | qfq | 2,438,823 | 81,841,379 | -0.09% |
| 2025-07-22 | 33.49 | 33.68 | 33.12 | 33.46 | 33.29 | qfq | 1,651,786 | 55,134,623 | -0.06% |
| 2025-07-21 | 33.85 | 33.85 | 33.37 | 33.48 | 33.31 | qfq | 2,020,166 | 67,735,762 | -0.65% |
| 2025-07-18 | 34.20 | 34.20 | 33.37 | 33.70 | 33.53 | qfq | 1,881,324 | 63,318,318 | -2.09% |
| 2025-07-17 | 33.89 | 34.64 | 33.40 | 34.42 | 33.85 | qfq | 3,726,661 | 126,838,349 | 1.89% |
| 2025-07-16 | 33.68 | 33.85 | 33.30 | 33.78 | 33.22 | qfq | 1,930,065 | 64,832,232 | 0.30% |
| 2025-07-15 | 34.02 | 34.23 | 33.43 | 33.68 | 33.12 | qfq | 1,810,947 | 61,062,397 | -1.06% |
| 2025-07-14 | 34.48 | 34.48 | 33.62 | 34.04 | 33.47 | qfq | 1,422,031 | 48,261,557 | -0.06% |
| 2025-07-11 | 33.70 | 34.36 | 33.67 | 34.06 | 33.49 | qfq | 1,363,422 | 46,463,841 | 1.07% |
| 2025-07-10 | 34.11 | 34.31 | 33.60 | 33.70 | 33.14 | qfq | 1,710,485 | 57,973,664 | -1.55% |
| 2025-07-09 | 34.99 | 35.05 | 34.05 | 34.23 | 33.66 | qfq | 2,155,857 | 74,332,166 | -1.78% |
| 2025-07-08 | 34.52 | 35.15 | 34.52 | 34.85 | 34.27 | qfq | 2,285,631 | 79,573,829 | 0.64% |
| 2025-07-07 | 34.86 | 35.48 | 34.59 | 34.63 | 34.05 | qfq | 1,469,627 | 51,356,785 | -0.23% |
| 2025-07-04 | 36.11 | 36.11 | 34.68 | 34.71 | 34.13 | qfq | 2,204,271 | 77,246,507 | -2.88% |
| 2025-07-03 | 35.58 | 36.16 | 35.58 | 35.74 | 35.14 | qfq | 1,428,000 | 51,231,035 | 0.45% |
| 2025-07-02 | 36.92 | 37.17 | 35.33 | 35.58 | 34.99 | qfq | 2,722,382 | 97,661,186 | -4.38% |
| 2025-07-01 | 35.62 | 37.39 | 35.32 | 37.21 | 36.59 | qfq | 3,625,999 | 132,664,841 | 4.32% |
| 2025-06-30 | 35.77 | 35.88 | 35.34 | 35.67 | 35.08 | qfq | 1,407,903 | 50,140,554 | 0.45% |
| 2025-06-27 | 35.16 | 35.74 | 35.12 | 35.51 | 34.92 | qfq | 1,283,837 | 45,585,787 | 1.00% |
| 2025-06-26 | 35.31 | 36.27 | 35.06 | 35.16 | 34.57 | qfq | 2,237,860 | 79,551,537 | 0.11% |
| 2025-06-25 | 35.37 | 35.50 | 35.01 | 35.12 | 34.54 | qfq | 1,524,340 | 53,652,903 | -0.17% |
| 2025-06-24 | 34.00 | 35.37 | 34.00 | 35.18 | 34.59 | qfq | 1,139,348 | 39,915,760 | 2.93% |
| 2025-06-23 | 33.97 | 34.33 | 33.80 | 34.18 | 33.61 | qfq | 893,192 | 30,416,263 | 1.33% |
| 2025-06-20 | 34.40 | 34.81 | 33.71 | 33.73 | 33.17 | qfq | 869,799 | 29,705,512 | -2.09% |
| 2025-06-19 | 34.66 | 35.13 | 34.23 | 34.45 | 33.88 | qfq | 919,535 | 31,772,525 | -1.03% |
| 2025-06-18 | 34.84 | 35.20 | 34.35 | 34.81 | 34.23 | qfq | 864,124 | 30,048,121 | -0.63% |
| 2025-06-17 | 35.24 | 35.67 | 34.83 | 35.03 | 34.45 | qfq | 648,500 | 22,747,051 | -0.28% |
| 2025-06-16 | 34.95 | 35.27 | 34.50 | 35.13 | 34.54 | qfq | 795,175 | 27,846,419 | 1.50% |
| 2025-06-13 | 35.18 | 35.45 | 34.35 | 34.61 | 34.03 | qfq | 1,506,408 | 52,434,115 | -2.26% |
| 2025-06-12 | 36.26 | 36.75 | 35.20 | 35.41 | 34.82 | qfq | 1,924,399 | 68,758,341 | -1.78% |
| 2025-06-11 | 35.60 | 36.82 | 35.27 | 36.05 | 35.45 | qfq | 1,852,387 | 66,726,383 | 2.39% |
| 2025-06-10 | 36.00 | 36.00 | 35.09 | 35.21 | 34.62 | qfq | 1,250,039 | 44,247,933 | -1.84% |
| 2025-06-09 | 35.40 | 36.22 | 35.29 | 35.87 | 35.27 | qfq | 1,234,558 | 44,111,201 | 1.33% |
| 2025-06-06 | 36.26 | 36.26 | 35.05 | 35.40 | 34.81 | qfq | 1,692,921 | 60,123,517 | -2.43% |
| 2025-06-05 | 35.53 | 36.62 | 35.19 | 36.28 | 35.68 | qfq | 1,662,205 | 59,775,915 | 2.14% |
| 2025-06-04 | 35.90 | 36.49 | 35.41 | 35.52 | 34.93 | qfq | 1,317,624 | 47,107,761 | -1.80% |
| 2025-06-03 | 35.00 | 36.53 | 34.85 | 36.17 | 35.57 | qfq | 2,043,924 | 73,785,872 | 3.67% |
| 2025-05-30 | 35.71 | 35.75 | 34.80 | 34.89 | 34.31 | qfq | 1,365,345 | 48,010,242 | -2.30% |
| 2025-05-29 | 35.40 | 36.16 | 35.23 | 35.71 | 35.12 | qfq | 1,662,577 | 59,358,329 | 1.82% |
| 2025-05-28 | 34.71 | 36.18 | 34.71 | 35.07 | 34.49 | qfq | 1,555,982 | 55,193,440 | 1.21% |
| 2025-05-27 | 35.05 | 35.48 | 34.57 | 34.65 | 34.07 | qfq | 876,413 | 30,683,959 | -1.51% |
| 2025-05-26 | 34.65 | 35.23 | 34.18 | 35.18 | 34.59 | qfq | 1,165,610 | 40,582,445 | 1.85% |
| 2025-05-23 | 34.76 | 35.39 | 34.35 | 34.54 | 33.96 | qfq | 1,902,877 | 66,483,038 | -0.97% |
| 2025-05-22 | 36.34 | 36.67 | 34.80 | 34.88 | 34.30 | qfq | 2,088,506 | 74,305,229 | -4.39% |
| 2025-05-21 | 36.66 | 36.97 | 36.25 | 36.48 | 35.87 | qfq | 1,289,692 | 47,065,186 | -1.19% |
| 2025-05-20 | 35.86 | 37.19 | 35.24 | 36.92 | 36.31 | qfq | 2,765,098 | 100,822,277 | 3.04% |
| 2025-05-19 | 35.77 | 35.98 | 34.65 | 35.83 | 35.23 | qfq | 2,236,256 | 79,129,168 | 0.03% |
| 2025-05-16 | 36.12 | 36.83 | 35.81 | 35.82 | 35.22 | qfq | 1,773,651 | 64,267,990 | -0.89% |
| 2025-05-15 | 37.37 | 37.99 | 35.81 | 36.14 | 35.54 | qfq | 3,098,981 | 113,322,440 | -3.29% |
| 2025-05-14 | 36.21 | 38.31 | 36.16 | 37.37 | 36.75 | qfq | 5,959,696 | 222,313,082 | 3.46% |
| 2025-05-13 | 35.98 | 36.55 | 35.51 | 36.12 | 35.52 | qfq | 3,021,363 | 108,550,343 | 0.39% |
| 2025-05-12 | 35.92 | 36.22 | 35.53 | 35.98 | 35.38 | qfq | 2,276,149 | 81,581,819 | 0.53% |
| 2025-05-09 | 36.61 | 36.69 | 35.17 | 35.79 | 35.19 | qfq | 2,452,751 | 87,687,765 | -2.24% |
| 2025-05-08 | 36.79 | 36.88 | 35.85 | 36.61 | 36.00 | qfq | 3,536,233 | 128,948,760 | -0.54% |
| 2025-05-07 | 37.44 | 38.28 | 36.18 | 36.81 | 36.20 | qfq | 4,655,495 | 172,173,194 | -1.05% |
| 2025-05-06 | 37.31 | 37.80 | 36.41 | 37.20 | 36.58 | qfq | 4,863,589 | 180,078,486 | 1.67% |
| 2025-04-30 | 39.10 | 39.99 | 36.42 | 36.59 | 35.98 | qfq | 7,590,742 | 284,206,455 | -8.93% |
| 2025-04-29 | 39.79 | 40.98 | 39.00 | 40.18 | 39.51 | qfq | 3,120,407 | 125,311,176 | 0.65% |
| 2025-04-28 | 38.48 | 41.05 | 38.28 | 39.92 | 39.26 | qfq | 4,653,803 | 185,680,736 | 3.07% |
| 2025-04-25 | 38.96 | 39.98 | 37.60 | 38.73 | 38.09 | qfq | 6,070,200 | 233,651,828 | -4.79% |
| 2025-04-24 | 39.20 | 41.39 | 38.58 | 40.68 | 40.00 | qfq | 6,813,274 | 276,209,160 | 4.87% |
| 2025-04-23 | 40.07 | 40.45 | 38.16 | 38.79 | 38.14 | qfq | 6,116,649 | 238,152,852 | -4.22% |
| 2025-04-22 | 40.17 | 41.50 | 39.69 | 40.50 | 39.83 | qfq | 4,066,163 | 164,378,410 | 0.35% |
| 2025-04-21 | 40.09 | 41.15 | 39.60 | 40.36 | 39.69 | qfq | 3,092,438 | 124,878,297 | 0.95% |
| 2025-04-18 | 41.10 | 41.86 | 39.65 | 39.98 | 39.31 | qfq | 3,811,636 | 153,792,173 | -3.34% |
| 2025-04-17 | 40.88 | 42.90 | 40.53 | 41.36 | 40.67 | qfq | 4,598,300 | 192,016,053 | 0.85% |
| 2025-04-16 | 39.92 | 43.04 | 39.92 | 41.01 | 40.33 | qfq | 6,696,228 | 279,510,267 | 1.56% |
| 2025-04-15 | 39.95 | 41.09 | 39.21 | 40.38 | 39.71 | qfq | 4,812,960 | 194,037,767 | 0.07% |
| 2025-04-14 | 39.95 | 40.44 | 38.50 | 40.35 | 39.68 | qfq | 8,495,052 | 337,269,664 | 3.73% |
| 2025-04-11 | 35.65 | 40.36 | 35.40 | 38.90 | 38.25 | qfq | 10,059,990 | 390,394,117 | 9.30% |
| 2025-04-10 | 36.60 | 37.42 | 35.03 | 35.59 | 35.00 | qfq | 6,714,717 | 243,156,435 | 0.62% |
| 2025-04-09 | 31.50 | 35.99 | 30.68 | 35.37 | 34.78 | qfq | 7,021,468 | 244,539,486 | 10.46% |
| 2025-04-08 | 31.81 | 33.28 | 31.00 | 32.02 | 31.49 | qfq | 5,240,741 | 167,902,206 | 3.29% |
| 2025-04-07 | 30.30 | 34.50 | 29.75 | 31.00 | 30.48 | qfq | 6,564,536 | 215,736,363 | -6.23% |
| 2025-04-03 | 33.22 | 33.80 | 32.57 | 33.06 | 32.51 | qfq | 1,629,408 | 53,882,067 | -1.64% |
| 2025-04-02 | 33.51 | 34.10 | 33.44 | 33.61 | 33.05 | qfq | 1,265,555 | 42,728,501 | 0.36% |
| 2025-04-01 | 34.07 | 34.28 | 33.35 | 33.49 | 32.93 | qfq | 1,616,261 | 54,413,458 | -0.80% |
| 2025-03-31 | 33.75 | 34.02 | 33.20 | 33.76 | 33.20 | qfq | 1,460,482 | 49,103,365 | 0.03% |
| 2025-03-28 | 34.20 | 34.60 | 33.57 | 33.75 | 33.19 | qfq | 1,116,863 | 37,936,615 | -1.06% |
| 2025-03-27 | 34.45 | 34.89 | 33.83 | 34.11 | 33.54 | qfq | 1,094,017 | 37,461,385 | -0.90% |
| 2025-03-26 | 34.08 | 34.95 | 34.08 | 34.42 | 33.85 | qfq | 910,070 | 31,445,359 | 0.76% |
| 2025-03-25 | 34.45 | 34.68 | 33.96 | 34.16 | 33.59 | qfq | 1,081,125 | 37,089,725 | -0.26% |
| 2025-03-24 | 35.41 | 35.69 | 33.71 | 34.25 | 33.68 | qfq | 1,904,907 | 65,657,660 | -3.52% |
| 2025-03-21 | 37.30 | 37.51 | 35.10 | 35.50 | 34.91 | qfq | 2,342,836 | 84,667,807 | -5.05% |
| 2025-03-20 | 37.48 | 37.95 | 36.91 | 37.39 | 36.77 | qfq | 1,616,029 | 60,492,614 | -0.66% |
| 2025-03-19 | 38.10 | 38.30 | 37.26 | 37.64 | 37.01 | qfq | 1,488,046 | 56,067,396 | -2.21% |
| 2025-03-18 | 37.50 | 39.70 | 37.50 | 38.49 | 37.85 | qfq | 2,830,078 | 109,609,778 | 1.29% |
| 2025-03-17 | 36.78 | 38.49 | 36.52 | 38.00 | 37.37 | qfq | 2,987,347 | 112,600,346 | 3.88% |
| 2025-03-14 | 37.31 | 37.56 | 36.06 | 36.58 | 35.97 | qfq | 2,181,949 | 79,802,367 | -1.64% |
| 2025-03-13 | 38.60 | 39.37 | 37.14 | 37.19 | 36.57 | qfq | 2,239,100 | 85,437,390 | -3.70% |
| 2025-03-12 | 37.90 | 38.99 | 37.20 | 38.62 | 37.98 | qfq | 2,491,025 | 95,812,816 | 2.63% |
| 2025-03-11 | 36.32 | 37.92 | 35.98 | 37.63 | 37.00 | qfq | 1,857,243 | 68,504,173 | 2.93% |
| 2025-03-10 | 37.56 | 37.59 | 36.31 | 36.56 | 35.95 | qfq | 1,383,933 | 50,982,220 | -2.38% |
| 2025-03-07 | 37.37 | 38.29 | 36.90 | 37.45 | 36.83 | qfq | 1,850,475 | 69,498,963 | 0.00% |
| 2025-03-06 | 37.00 | 37.93 | 36.87 | 37.45 | 36.83 | qfq | 1,846,852 | 69,070,515 | 1.22% |
| 2025-03-05 | 36.58 | 37.10 | 35.85 | 37.00 | 36.38 | qfq | 1,676,548 | 61,187,142 | 1.20% |
| 2025-03-04 | 35.61 | 37.10 | 35.61 | 36.56 | 35.95 | qfq | 1,759,289 | 64,504,733 | 0.99% |
| 2025-03-03 | 36.50 | 36.70 | 35.61 | 36.20 | 35.60 | qfq | 2,661,173 | 96,132,851 | -2.29% |
| 2025-02-28 | 38.10 | 38.10 | 35.32 | 37.05 | 36.43 | qfq | 3,312,411 | 120,270,438 | -3.52% |
| 2025-02-27 | 39.16 | 39.16 | 37.58 | 38.40 | 37.76 | qfq | 2,094,571 | 80,152,164 | -1.74% |
| 2025-02-26 | 39.47 | 39.83 | 38.69 | 39.08 | 38.43 | qfq | 2,264,204 | 88,448,324 | -0.46% |
| 2025-02-25 | 38.75 | 40.13 | 38.28 | 39.26 | 38.61 | qfq | 3,333,081 | 131,634,258 | -0.61% |
| 2025-02-24 | 38.70 | 39.55 | 37.86 | 39.50 | 38.84 | qfq | 5,017,886 | 193,253,694 | 3.51% |
| 2025-02-21 | 38.90 | 39.18 | 37.07 | 38.16 | 37.52 | qfq | 4,528,745 | 172,406,591 | -2.97% |
| 2025-02-20 | 39.11 | 40.87 | 38.80 | 39.33 | 38.68 | qfq | 4,376,390 | 174,169,441 | 5.24% |
| 2025-02-19 | 35.08 | 37.49 | 34.82 | 37.37 | 36.75 | qfq | 2,640,906 | 97,129,306 | 6.65% |
| 2025-02-18 | 35.88 | 36.92 | 34.82 | 35.04 | 34.46 | qfq | 1,568,880 | 56,143,457 | -2.61% |
| 2025-02-17 | 35.37 | 36.45 | 35.11 | 35.98 | 35.38 | qfq | 2,245,201 | 80,082,052 | 2.13% |
| 2025-02-14 | 36.36 | 36.36 | 34.93 | 35.23 | 34.64 | qfq | 1,292,985 | 45,667,708 | -0.03% |
| 2025-02-13 | 36.63 | 36.77 | 35.24 | 35.24 | 34.65 | qfq | 1,675,710 | 59,683,872 | -3.53% |
| 2025-02-12 | 36.10 | 36.60 | 35.50 | 36.53 | 35.92 | qfq | 1,110,666 | 40,230,639 | 0.72% |
| 2025-02-11 | 37.25 | 37.27 | 35.88 | 36.27 | 35.67 | qfq | 1,361,922 | 49,323,695 | -2.50% |
| 2025-02-10 | 37.20 | 37.76 | 36.20 | 37.20 | 36.58 | qfq | 1,593,646 | 58,834,348 | 0.76% |
| 2025-02-07 | 37.01 | 37.91 | 36.61 | 36.92 | 36.31 | qfq | 2,000,940 | 74,668,171 | -1.10% |
| 2025-02-06 | 35.25 | 38.00 | 34.78 | 37.33 | 36.71 | qfq | 2,483,672 | 91,484,631 | 6.14% |
| 2025-02-05 | 36.91 | 37.19 | 34.68 | 35.17 | 34.58 | qfq | 2,296,670 | 82,128,473 | -3.64% |
| 2025-01-27 | 36.80 | 37.27 | 36.19 | 36.50 | 35.89 | qfq | 1,236,940 | 45,532,208 | -1.32% |
| 2025-01-24 | 36.17 | 37.05 | 35.97 | 36.99 | 36.37 | qfq | 1,924,994 | 70,059,081 | 2.30% |
| 2025-01-23 | 36.70 | 37.50 | 35.97 | 36.16 | 35.56 | qfq | 1,474,572 | 53,907,090 | -0.66% |
| 2025-01-22 | 36.41 | 37.38 | 36.01 | 36.40 | 35.79 | qfq | 1,302,608 | 47,659,179 | -0.27% |
| 2025-01-21 | 37.04 | 37.26 | 35.95 | 36.50 | 35.89 | qfq | 1,753,535 | 64,151,361 | -1.08% |
| 2025-01-20 | 39.49 | 39.73 | 35.91 | 36.90 | 36.29 | qfq | 3,331,320 | 123,804,420 | -6.06% |
| 2025-01-17 | 38.60 | 39.68 | 37.91 | 39.28 | 38.63 | qfq | 1,171,653 | 45,341,066 | 1.21% |
| 2025-01-16 | 39.00 | 39.64 | 37.89 | 38.81 | 38.16 | qfq | 1,272,546 | 49,282,255 | -0.10% |
| 2025-01-15 | 40.00 | 40.07 | 38.42 | 38.85 | 38.20 | qfq | 1,032,430 | 40,138,623 | -2.34% |
| 2025-01-14 | 37.34 | 40.10 | 36.97 | 39.78 | 39.12 | qfq | 1,660,437 | 64,868,577 | 6.53% |
| 2025-01-13 | 36.38 | 37.62 | 36.11 | 37.34 | 36.72 | qfq | 1,494,708 | 55,189,273 | 0.11% |
| 2025-01-10 | 37.15 | 38.96 | 36.82 | 37.30 | 36.68 | qfq | 1,674,239 | 63,479,842 | 0.57% |
| 2025-01-09 | 36.12 | 38.04 | 35.89 | 37.09 | 36.47 | qfq | 2,069,536 | 76,703,861 | 2.60% |
| 2025-01-08 | 36.43 | 36.95 | 35.21 | 36.15 | 35.55 | qfq | 1,440,977 | 52,012,891 | -0.52% |
| 2025-01-07 | 35.03 | 36.92 | 34.88 | 36.34 | 35.73 | qfq | 1,782,741 | 64,417,795 | 1.68% |
| 2025-01-06 | 36.01 | 36.33 | 35.01 | 35.74 | 35.14 | qfq | 1,992,726 | 71,266,563 | -0.22% |
| 2025-01-03 | 37.27 | 37.76 | 35.50 | 35.82 | 35.22 | qfq | 1,729,266 | 63,374,855 | -3.79% |
| 2025-01-02 | 38.90 | 39.18 | 36.56 | 37.23 | 36.61 | qfq | 2,019,914 | 76,649,914 | -4.54% |
| 2024-12-31 | 40.20 | 40.47 | 38.80 | 39.00 | 38.35 | qfq | 1,735,561 | 68,383,988 | -3.25% |
| 2024-12-30 | 40.50 | 41.20 | 39.40 | 40.31 | 39.64 | qfq | 1,245,974 | 50,181,607 | -0.59% |
| 2024-12-27 | 41.63 | 41.78 | 40.18 | 40.55 | 39.87 | qfq | 1,766,174 | 71,991,443 | -1.10% |
| 2024-12-26 | 40.89 | 42.70 | 40.81 | 41.00 | 40.32 | qfq | 1,363,506 | 56,750,262 | -0.27% |
| 2024-12-25 | 40.62 | 41.20 | 40.04 | 41.11 | 40.43 | qfq | 1,299,638 | 52,939,950 | 1.46% |
| 2024-12-24 | 40.78 | 40.91 | 39.03 | 40.52 | 39.85 | qfq | 2,778,287 | 110,824,491 | -0.07% |
| 2024-12-23 | 41.96 | 43.06 | 40.46 | 40.55 | 39.87 | qfq | 1,899,742 | 78,829,901 | -4.25% |
| 2024-12-20 | 42.17 | 43.00 | 41.90 | 42.35 | 41.64 | qfq | 1,581,070 | 67,072,362 | -0.12% |
| 2024-12-19 | 43.00 | 43.40 | 41.51 | 42.40 | 41.69 | qfq | 1,644,559 | 69,382,327 | -2.30% |
| 2024-12-18 | 43.50 | 43.99 | 42.56 | 43.40 | 42.68 | qfq | 878,871 | 38,134,957 | 1.07% |
| 2024-12-17 | 44.71 | 44.71 | 42.52 | 42.94 | 42.22 | qfq | 1,548,769 | 66,877,252 | -2.48% |
| 2024-12-16 | 44.13 | 45.74 | 42.80 | 44.03 | 43.30 | qfq | 2,267,065 | 100,232,855 | -0.02% |
| 2024-12-13 | 46.00 | 46.46 | 43.90 | 44.04 | 43.31 | qfq | 1,730,981 | 77,922,339 | -5.53% |
| 2024-12-12 | 46.66 | 48.20 | 45.39 | 46.62 | 45.84 | qfq | 2,181,271 | 101,291,564 | -0.04% |
| 2024-12-11 | 48.10 | 50.00 | 46.27 | 46.64 | 45.86 | qfq | 2,622,238 | 125,267,203 | 1.48% |
| 2024-12-10 | 45.90 | 48.79 | 45.88 | 45.96 | 45.19 | qfq | 2,444,859 | 115,805,417 | 3.03% |
| 2024-12-09 | 45.06 | 45.95 | 43.61 | 44.61 | 43.87 | qfq | 1,639,767 | 73,516,945 | -1.98% |
| 2024-12-06 | 45.98 | 47.99 | 45.08 | 45.51 | 44.75 | qfq | 2,962,621 | 137,473,158 | 2.25% |
| 2024-12-05 | 45.72 | 45.72 | 43.86 | 44.51 | 43.77 | qfq | 1,569,398 | 70,147,953 | -1.09% |
| 2024-12-04 | 45.43 | 46.06 | 44.48 | 45.00 | 44.25 | qfq | 1,422,505 | 64,150,970 | -1.94% |
| 2024-12-03 | 46.20 | 46.92 | 45.43 | 45.89 | 45.13 | qfq | 1,134,972 | 52,263,717 | -0.50% |
| 2024-12-02 | 45.88 | 48.20 | 45.04 | 46.12 | 45.35 | qfq | 1,475,261 | 69,103,705 | 1.14% |
| 2024-11-29 | 43.84 | 47.00 | 42.68 | 45.60 | 44.84 | qfq | 1,744,057 | 78,647,585 | 4.11% |
| 2024-11-28 | 44.24 | 44.87 | 43.61 | 43.80 | 43.07 | qfq | 1,138,486 | 50,328,332 | -1.13% |
| 2024-11-27 | 43.40 | 44.58 | 42.30 | 44.30 | 43.56 | qfq | 1,748,059 | 75,694,451 | 0.68% |
| 2024-11-26 | 44.44 | 45.99 | 43.05 | 44.00 | 43.27 | qfq | 941,630 | 41,566,466 | -0.97% |
| 2024-11-25 | 42.66 | 45.22 | 42.58 | 44.43 | 43.69 | qfq | 1,344,324 | 59,365,654 | 2.51% |
| 2024-11-22 | 45.85 | 46.69 | 43.34 | 43.34 | 42.62 | qfq | 2,197,493 | 97,528,687 | -5.88% |
| 2024-11-21 | 46.39 | 46.88 | 45.30 | 46.05 | 45.28 | qfq | 964,962 | 44,419,191 | -0.93% |
| 2024-11-20 | 46.10 | 46.60 | 44.94 | 46.48 | 45.71 | qfq | 1,613,491 | 73,930,854 | 0.89% |
| 2024-11-19 | 43.41 | 46.48 | 43.33 | 46.07 | 45.30 | qfq | 2,072,530 | 93,786,018 | 6.59% |
| 2024-11-18 | 42.91 | 45.11 | 42.00 | 43.22 | 42.50 | qfq | 3,198,930 | 139,474,793 | 0.77% |
| 2024-11-15 | 47.45 | 47.45 | 42.40 | 42.89 | 42.18 | qfq | 3,619,398 | 160,349,243 | -8.35% |
| 2024-11-14 | 50.33 | 51.72 | 46.43 | 46.80 | 46.02 | qfq | 3,035,908 | 148,706,291 | -7.51% |
| 2024-11-13 | 47.98 | 50.80 | 46.00 | 50.60 | 49.76 | qfq | 2,372,246 | 114,474,166 | 7.66% |
| 2024-11-12 | 49.08 | 49.08 | 46.80 | 47.00 | 46.22 | qfq | 2,945,774 | 139,800,701 | -3.09% |
| 2024-11-11 | 44.30 | 49.33 | 44.03 | 48.50 | 47.69 | qfq | 3,322,098 | 158,386,945 | 8.19% |
| 2024-11-08 | 42.87 | 45.88 | 42.87 | 44.83 | 44.08 | qfq | 2,956,395 | 132,911,738 | 5.61% |
| 2024-11-07 | 43.95 | 44.32 | 42.15 | 42.45 | 41.74 | qfq | 3,218,321 | 138,134,595 | -4.07% |
| 2024-11-06 | 45.00 | 46.99 | 43.91 | 44.25 | 43.51 | qfq | 2,580,631 | 117,034,908 | -3.57% |
| 2024-11-05 | 45.84 | 46.99 | 44.44 | 45.89 | 45.13 | qfq | 2,791,901 | 127,959,343 | 0.39% |
| 2024-11-04 | 42.71 | 46.10 | 42.05 | 45.71 | 44.95 | qfq | 3,561,938 | 158,852,901 | 4.86% |
| 2024-11-01 | 43.27 | 44.96 | 40.98 | 43.59 | 42.86 | qfq | 3,324,979 | 141,685,161 | 0.14% |
| 2024-10-31 | 41.50 | 45.27 | 40.41 | 43.53 | 42.81 | qfq | 3,739,176 | 161,519,991 | 4.87% |
| 2024-10-30 | 40.90 | 42.28 | 39.72 | 41.51 | 40.82 | qfq | 4,252,418 | 175,153,227 | 2.75% |
| 2024-10-29 | 40.05 | 43.33 | 38.81 | 40.40 | 39.73 | qfq | 6,013,329 | 247,110,828 | 11.88% |
| 2024-10-28 | 37.80 | 37.80 | 35.61 | 36.11 | 35.51 | qfq | 1,735,415 | 62,731,775 | -2.19% |
| 2024-10-25 | 34.83 | 37.35 | 34.40 | 36.92 | 36.31 | qfq | 2,496,469 | 90,543,734 | 7.45% |
| 2024-10-24 | 34.97 | 35.60 | 33.43 | 34.36 | 33.79 | qfq | 1,764,288 | 60,756,044 | -2.66% |
| 2024-10-23 | 33.50 | 36.35 | 33.03 | 35.30 | 34.71 | qfq | 2,628,835 | 92,277,194 | 4.41% |
| 2024-10-22 | 33.49 | 34.44 | 32.27 | 33.81 | 33.25 | qfq | 2,259,165 | 75,513,176 | 1.62% |
| 2024-10-21 | 32.80 | 34.65 | 31.62 | 33.27 | 32.72 | qfq | 3,254,046 | 108,787,284 | 4.36% |
| 2024-10-18 | 29.67 | 32.68 | 29.26 | 31.88 | 31.35 | qfq | 2,884,498 | 89,994,474 | 6.59% |
| 2024-10-17 | 30.30 | 31.17 | 29.70 | 29.91 | 29.41 | qfq | 1,262,461 | 38,473,226 | -1.03% |
| 2024-10-16 | 30.01 | 30.95 | 29.61 | 30.22 | 29.72 | qfq | 1,112,843 | 33,652,912 | -1.21% |
| 2024-10-15 | 32.67 | 32.68 | 30.40 | 30.59 | 30.08 | qfq | 2,020,415 | 63,661,636 | -5.29% |
| 2024-10-14 | 31.75 | 32.35 | 30.37 | 32.30 | 31.76 | qfq | 2,081,968 | 65,646,977 | 2.67% |
| 2024-10-11 | 33.43 | 33.80 | 31.31 | 31.46 | 30.94 | qfq | 2,991,784 | 95,800,712 | -6.92% |
| 2024-10-10 | 32.87 | 34.62 | 31.39 | 33.80 | 33.24 | qfq | 3,678,141 | 122,986,697 | 4.00% |
| 2024-10-09 | 37.83 | 38.66 | 32.11 | 32.50 | 31.96 | qfq | 4,652,446 | 160,052,683 | -16.24% |
| 2024-10-08 | 41.68 | 41.70 | 37.01 | 38.80 | 38.15 | qfq | 4,459,710 | 175,165,067 | 11.49% |
| 2024-09-30 | 31.09 | 34.90 | 30.58 | 34.80 | 34.22 | qfq | 3,727,999 | 123,968,797 | 19.55% |
| 2024-09-27 | 27.02 | 30.30 | 27.02 | 29.11 | 28.63 | qfq | 1,492,967 | 42,647,731 | 10.81% |
| 2024-09-26 | 25.13 | 26.38 | 24.92 | 26.27 | 25.83 | qfq | 1,298,526 | 33,520,105 | 4.54% |
| 2024-09-25 | 25.53 | 26.30 | 24.82 | 25.13 | 24.71 | qfq | 1,024,216 | 26,159,215 | -0.36% |
| 2024-09-24 | 23.71 | 25.30 | 23.71 | 25.22 | 24.80 | qfq | 1,071,846 | 26,456,251 | 5.17% |
| 2024-09-23 | 24.67 | 24.88 | 23.66 | 23.98 | 23.58 | qfq | 564,494 | 13,642,255 | -2.56% |
| 2024-09-20 | 24.90 | 25.13 | 24.00 | 24.61 | 24.20 | qfq | 627,061 | 15,371,651 | -1.99% |
| 2024-09-19 | 25.30 | 25.97 | 24.89 | 25.11 | 24.69 | qfq | 451,209 | 11,422,657 | -0.63% |
| 2024-09-18 | 25.39 | 25.43 | 24.58 | 25.27 | 24.85 | qfq | 442,592 | 11,101,362 | -0.59% |
| 2024-09-13 | 26.03 | 26.07 | 25.38 | 25.42 | 25.00 | qfq | 414,627 | 10,625,689 | -1.78% |
| 2024-09-12 | 27.17 | 27.19 | 25.86 | 25.88 | 25.45 | qfq | 667,095 | 17,557,338 | -3.65% |
| 2024-09-11 | 26.53 | 27.17 | 26.43 | 26.86 | 26.41 | qfq | 435,637 | 11,731,202 | 0.79% |
| 2024-09-10 | 26.06 | 26.94 | 25.75 | 26.65 | 26.21 | qfq | 485,813 | 12,776,380 | 2.11% |
| 2024-09-09 | 26.20 | 26.89 | 26.10 | 26.10 | 25.67 | qfq | 483,862 | 12,797,689 | -1.29% |
| 2024-09-06 | 26.42 | 27.27 | 26.31 | 26.44 | 26.00 | qfq | 742,743 | 19,829,490 | -0.83% |
| 2024-09-05 | 26.16 | 27.05 | 26.16 | 26.66 | 26.22 | qfq | 789,414 | 21,031,753 | 1.64% |
| 2024-09-04 | 25.20 | 26.38 | 24.88 | 26.23 | 25.79 | qfq | 1,175,168 | 30,397,431 | 3.92% |
| 2024-09-03 | 24.80 | 25.37 | 24.66 | 25.24 | 24.82 | qfq | 607,584 | 15,265,876 | 1.53% |
| 2024-09-02 | 25.17 | 25.58 | 24.77 | 24.86 | 24.45 | qfq | 705,335 | 17,676,699 | -1.31% |
| 2024-08-30 | 25.18 | 25.53 | 24.08 | 25.19 | 24.77 | qfq | 1,252,134 | 31,393,167 | 0.04% |
| 2024-08-29 | 24.38 | 25.50 | 24.00 | 25.18 | 24.76 | qfq | 700,477 | 17,343,458 | 3.28% |
| 2024-08-28 | 23.85 | 24.63 | 23.59 | 24.38 | 23.97 | qfq | 543,469 | 13,238,914 | 1.12% |
| 2024-08-27 | 23.98 | 24.28 | 23.33 | 24.11 | 23.71 | qfq | 734,030 | 17,627,719 | 1.17% |
| 2024-08-26 | 23.28 | 23.98 | 23.28 | 23.83 | 23.43 | qfq | 390,637 | 9,280,563 | 1.15% |
| 2024-08-23 | 23.50 | 23.80 | 23.35 | 23.56 | 23.17 | qfq | 425,851 | 10,050,773 | -0.17% |
| 2024-08-22 | 24.19 | 24.19 | 23.47 | 23.60 | 23.21 | qfq | 371,650 | 8,833,174 | -1.67% |
| 2024-08-21 | 24.00 | 24.40 | 23.92 | 24.00 | 23.60 | qfq | 363,833 | 8,777,173 | -0.99% |
| 2024-08-20 | 24.50 | 24.68 | 23.90 | 24.24 | 23.84 | qfq | 639,396 | 15,479,507 | -1.50% |
| 2024-08-19 | 24.75 | 25.08 | 24.35 | 24.61 | 24.20 | qfq | 700,476 | 17,259,694 | -0.57% |
| 2024-08-16 | 24.67 | 25.46 | 24.53 | 24.75 | 24.34 | qfq | 616,172 | 15,402,288 | 0.16% |
| 2024-08-15 | 25.02 | 25.57 | 24.55 | 24.71 | 24.30 | qfq | 740,307 | 18,428,534 | -2.18% |
| 2024-08-14 | 25.81 | 26.02 | 25.19 | 25.26 | 24.84 | qfq | 648,753 | 16,588,778 | -2.81% |
| 2024-08-13 | 25.75 | 26.14 | 25.27 | 25.99 | 25.56 | qfq | 393,328 | 10,150,821 | 0.89% |
| 2024-08-12 | 25.50 | 26.13 | 25.48 | 25.76 | 25.33 | qfq | 425,878 | 11,012,540 | -0.58% |
| 2024-08-09 | 26.48 | 26.60 | 25.76 | 25.91 | 25.48 | qfq | 577,492 | 15,068,657 | -0.58% |
| 2024-08-08 | 26.30 | 26.58 | 25.71 | 26.06 | 25.63 | qfq | 567,726 | 14,803,784 | -1.81% |
| 2024-08-07 | 26.52 | 27.33 | 26.22 | 26.54 | 26.10 | qfq | 733,131 | 19,559,071 | 0.11% |
| 2024-08-06 | 26.38 | 26.88 | 25.78 | 26.51 | 26.07 | qfq | 1,048,276 | 27,771,978 | 3.27% |
| 2024-08-05 | 25.88 | 26.35 | 25.35 | 25.67 | 25.24 | qfq | 1,351,712 | 35,101,455 | -0.89% |
| 2024-08-02 | 26.31 | 26.80 | 25.67 | 25.90 | 25.47 | qfq | 1,636,665 | 42,974,387 | -1.89% |
| 2024-08-01 | 26.41 | 27.17 | 26.20 | 26.40 | 25.96 | qfq | 2,285,453 | 60,798,740 | -0.08% |
| 2024-07-31 | 25.19 | 26.61 | 25.06 | 26.42 | 25.98 | qfq | 1,038,821 | 27,081,647 | 4.18% |
| 2024-07-30 | 25.35 | 25.62 | 24.69 | 25.36 | 24.94 | qfq | 991,263 | 24,931,283 | 0.12% |
| 2024-07-29 | 25.85 | 25.85 | 24.84 | 25.33 | 24.91 | qfq | 1,229,457 | 31,190,868 | -1.13% |
| 2024-07-26 | 24.90 | 25.80 | 24.87 | 25.62 | 25.19 | qfq | 1,505,785 | 38,394,128 | 2.73% |
| 2024-07-25 | 24.18 | 25.28 | 23.82 | 24.94 | 24.52 | qfq | 1,658,603 | 40,894,948 | 1.80% |
| 2024-07-24 | 25.45 | 25.45 | 24.31 | 24.50 | 24.09 | qfq | 1,596,203 | 39,798,058 | -3.39% |
| 2024-07-23 | 26.91 | 27.10 | 25.36 | 25.36 | 24.94 | qfq | 1,636,015 | 42,763,875 | -5.90% |
| 2024-07-22 | 26.98 | 27.97 | 26.75 | 26.95 | 26.50 | qfq | 1,816,535 | 49,629,186 | -0.55% |
| 2024-07-19 | 25.10 | 28.15 | 25.05 | 27.10 | 26.65 | qfq | 2,954,818 | 78,960,768 | 6.27% |
| 2024-07-18 | 24.92 | 25.50 | 23.90 | 25.50 | 25.08 | qfq | 2,165,804 | 53,581,175 | 0.91% |
| 2024-07-17 | 27.00 | 27.00 | 25.03 | 25.27 | 24.85 | qfq | 3,199,400 | 82,565,873 | 4.68% |
| 2024-07-16 | 24.02 | 24.27 | 23.57 | 24.14 | 23.74 | qfq | 1,243,120 | 29,663,144 | 0.50% |
| 2024-07-15 | 24.88 | 24.88 | 23.80 | 24.02 | 23.62 | qfq | 1,133,395 | 27,298,334 | -2.52% |
| 2024-07-12 | 24.31 | 24.82 | 24.25 | 24.64 | 24.23 | qfq | 1,035,161 | 25,405,384 | 0.57% |
| 2024-07-11 | 25.23 | 25.23 | 24.25 | 24.50 | 24.09 | qfq | 1,592,021 | 39,182,564 | 4.43% |
| 2024-07-10 | 23.50 | 24.18 | 22.96 | 23.46 | 23.07 | qfq | 1,355,420 | 32,074,316 | 2.00% |
| 2024-07-09 | 22.45 | 23.22 | 22.04 | 23.00 | 22.62 | qfq | 830,681 | 18,864,571 | 2.45% |
| 2024-07-08 | 23.36 | 23.45 | 22.30 | 22.45 | 22.08 | qfq | 845,870 | 19,210,148 | -3.98% |
| 2024-07-05 | 23.18 | 23.75 | 22.38 | 23.38 | 22.99 | qfq | 899,672 | 20,925,576 | 0.91% |
| 2024-07-04 | 23.81 | 24.36 | 23.00 | 23.17 | 22.78 | qfq | 968,959 | 22,824,381 | -2.65% |
| 2024-07-03 | 24.22 | 24.22 | 23.40 | 23.80 | 23.40 | qfq | 950,883 | 22,592,268 | -1.73% |
| 2024-07-02 | 24.81 | 25.10 | 24.12 | 24.22 | 23.82 | qfq | 1,110,391 | 27,243,712 | -2.85% |
| 2024-07-01 | 25.43 | 25.53 | 24.21 | 24.93 | 24.51 | qfq | 1,140,470 | 28,133,511 | -1.15% |
| 2024-06-28 | 25.56 | 26.49 | 25.10 | 25.22 | 24.80 | qfq | 1,271,877 | 32,857,240 | -1.33% |
| 2024-06-27 | 26.30 | 26.63 | 25.11 | 25.56 | 25.13 | qfq | 1,117,676 | 28,709,863 | -3.73% |
| 2024-06-26 | 25.23 | 26.66 | 24.71 | 26.55 | 26.11 | qfq | 1,627,926 | 42,411,729 | 5.48% |
| 2024-06-25 | 26.46 | 26.46 | 24.88 | 25.17 | 24.75 | qfq | 1,143,364 | 28,960,113 | -1.87% |
| 2024-06-24 | 26.93 | 27.21 | 25.60 | 25.65 | 25.22 | qfq | 1,663,771 | 43,704,606 | -6.25% |
| 2024-06-21 | 27.41 | 27.80 | 26.90 | 27.36 | 26.90 | qfq | 1,263,323 | 34,439,697 | -2.11% |
| 2024-06-20 | 27.30 | 29.30 | 27.28 | 27.95 | 27.48 | qfq | 2,433,698 | 69,217,944 | 2.76% |
| 2024-06-19 | 28.14 | 28.24 | 27.12 | 27.20 | 26.75 | qfq | 1,386,481 | 38,135,079 | -3.13% |
| 2024-06-18 | 28.00 | 28.90 | 27.80 | 28.08 | 27.61 | qfq | 1,338,492 | 37,949,594 | -0.35% |
| 2024-06-17 | 27.95 | 28.64 | 27.22 | 28.18 | 27.71 | qfq | 1,521,296 | 42,841,270 | 0.79% |
| 2024-06-14 | 28.95 | 29.38 | 27.23 | 27.96 | 27.49 | qfq | 2,158,960 | 60,363,456 | -5.03% |
| 2024-06-13 | 29.39 | 30.13 | 28.73 | 29.44 | 28.46 | qfq | 1,962,814 | 57,556,377 | 1.76% |
| 2024-06-12 | 28.38 | 29.87 | 28.32 | 28.93 | 27.97 | qfq | 1,422,933 | 41,670,193 | 1.94% |
| 2024-06-11 | 27.98 | 28.38 | 27.40 | 28.38 | 27.43 | qfq | 1,006,040 | 28,199,271 | 0.92% |
| 2024-06-07 | 28.79 | 28.90 | 27.77 | 28.12 | 27.18 | qfq | 1,060,902 | 29,972,185 | -1.16% |
| 2024-06-06 | 30.45 | 30.45 | 28.30 | 28.45 | 27.50 | qfq | 1,207,875 | 35,051,866 | -5.48% |
| 2024-06-05 | 29.47 | 30.61 | 29.37 | 30.10 | 29.10 | qfq | 683,259 | 20,639,316 | 0.67% |
| 2024-06-04 | 30.33 | 30.53 | 29.13 | 29.90 | 28.90 | qfq | 1,242,350 | 36,868,066 | -1.94% |
| 2024-06-03 | 31.00 | 31.00 | 29.49 | 30.49 | 29.47 | qfq | 1,746,944 | 52,587,282 | -1.07% |
| 2024-05-31 | 30.51 | 31.33 | 30.51 | 30.82 | 29.79 | qfq | 720,910 | 22,339,901 | 0.00% |
| 2024-05-30 | 30.09 | 31.18 | 30.02 | 30.82 | 29.79 | qfq | 760,359 | 23,323,152 | 0.46% |
| 2024-05-29 | 30.78 | 31.46 | 30.29 | 30.68 | 29.66 | qfq | 1,314,083 | 40,570,149 | 0.00% |
| 2024-05-28 | 29.03 | 31.20 | 28.81 | 30.68 | 29.66 | qfq | 1,961,937 | 59,741,875 | 4.07% |
| 2024-05-27 | 28.80 | 29.60 | 27.68 | 29.48 | 28.50 | qfq | 1,945,552 | 55,574,401 | 1.52% |
| 2024-05-24 | 29.97 | 30.56 | 28.94 | 29.04 | 28.07 | qfq | 1,715,398 | 50,571,668 | -3.55% |
| 2024-05-23 | 30.90 | 31.12 | 29.98 | 30.11 | 29.11 | qfq | 893,337 | 27,161,290 | -3.52% |
| 2024-05-22 | 30.48 | 31.74 | 30.04 | 31.21 | 30.17 | qfq | 1,697,638 | 52,259,045 | 1.66% |
| 2024-05-21 | 30.88 | 31.12 | 30.05 | 30.70 | 29.68 | qfq | 1,228,467 | 37,551,287 | -0.39% |
| 2024-05-20 | 30.39 | 31.53 | 29.96 | 30.82 | 29.79 | qfq | 1,610,853 | 49,916,375 | 1.41% |
| 2024-05-17 | 29.75 | 30.47 | 29.60 | 30.39 | 29.38 | qfq | 1,323,910 | 39,837,692 | 1.81% |
| 2024-05-16 | 30.59 | 30.71 | 29.66 | 29.85 | 28.85 | qfq | 1,377,484 | 41,334,489 | -1.16% |
| 2024-05-15 | 30.50 | 31.01 | 29.93 | 30.20 | 29.19 | qfq | 1,361,747 | 41,360,045 | -1.95% |
| 2024-05-14 | 30.50 | 31.99 | 30.41 | 30.80 | 29.77 | qfq | 1,845,325 | 57,165,328 | -0.16% |
| 2024-05-13 | 31.66 | 31.66 | 30.27 | 30.85 | 29.82 | qfq | 2,750,825 | 85,225,690 | -4.73% |
| 2024-05-10 | 33.41 | 33.75 | 32.08 | 32.38 | 31.30 | qfq | 2,367,547 | 77,053,397 | -2.20% |
| 2024-05-09 | 33.50 | 33.93 | 32.86 | 33.11 | 32.01 | qfq | 2,383,324 | 79,123,537 | 0.15% |
| 2024-05-08 | 34.61 | 35.25 | 32.85 | 33.06 | 31.96 | qfq | 2,233,965 | 74,902,432 | -5.14% |
| 2024-05-07 | 34.74 | 35.30 | 34.03 | 34.85 | 33.69 | qfq | 2,436,170 | 84,575,747 | -0.83% |
| 2024-05-06 | 34.99 | 35.98 | 34.49 | 35.14 | 33.97 | qfq | 3,240,992 | 114,054,588 | 0.00% |
| 2024-04-30 | 32.50 | 36.46 | 31.57 | 35.14 | 33.97 | qfq | 5,762,019 | 195,679,936 | 6.81% |
| 2024-04-29 | 33.30 | 33.95 | 32.80 | 32.90 | 31.80 | qfq | 5,589,504 | 185,438,861 | -1.94% |
| 2024-04-26 | 30.10 | 35.48 | 29.52 | 33.55 | 32.43 | qfq | 5,895,472 | 193,965,021 | 11.46% |
| 2024-04-25 | 29.70 | 31.30 | 29.56 | 30.10 | 29.10 | qfq | 1,941,610 | 58,807,531 | 0.67% |
| 2024-04-24 | 29.68 | 30.20 | 29.24 | 29.90 | 28.90 | qfq | 1,249,181 | 37,037,562 | 0.40% |
| 2024-04-23 | 29.39 | 30.37 | 29.00 | 29.78 | 28.79 | qfq | 1,982,956 | 58,789,644 | 2.02% |
| 2024-04-22 | 27.79 | 29.49 | 27.15 | 29.19 | 28.22 | qfq | 1,897,879 | 54,630,681 | 3.73% |
| 2024-04-19 | 28.38 | 28.73 | 27.82 | 28.14 | 27.20 | qfq | 1,071,246 | 30,196,239 | -1.95% |
| 2024-04-18 | 29.10 | 29.52 | 28.30 | 28.70 | 27.74 | qfq | 1,535,934 | 44,356,535 | -1.95% |
| 2024-04-17 | 27.25 | 29.47 | 27.25 | 29.27 | 28.29 | qfq | 2,659,814 | 76,395,078 | 7.53% |
| 2024-04-16 | 28.52 | 29.31 | 27.11 | 27.22 | 26.31 | qfq | 1,697,068 | 46,833,311 | -5.39% |
| 2024-04-15 | 29.48 | 29.71 | 28.01 | 28.77 | 27.81 | qfq | 3,517,253 | 100,884,239 | -3.23% |
| 2024-04-12 | 29.81 | 30.35 | 29.65 | 29.73 | 28.74 | qfq | 2,529,536 | 75,824,684 | -0.20% |
| 2024-04-11 | 31.70 | 32.10 | 29.10 | 29.79 | 28.80 | qfq | 5,174,486 | 155,707,561 | -6.73% |
| 2024-04-10 | 33.21 | 33.39 | 31.55 | 31.94 | 30.87 | qfq | 940,736 | 30,237,189 | -3.24% |
| 2024-04-09 | 32.14 | 33.16 | 31.70 | 33.01 | 31.91 | qfq | 1,016,198 | 32,970,443 | 2.58% |
| 2024-04-08 | 33.71 | 34.60 | 32.18 | 32.18 | 31.11 | qfq | 1,747,488 | 57,677,512 | -5.49% |
| 2024-04-03 | 36.52 | 36.52 | 33.80 | 34.05 | 32.91 | qfq | 1,573,146 | 54,202,204 | -6.71% |
| 2024-04-02 | 37.50 | 38.29 | 36.45 | 36.50 | 35.28 | qfq | 1,493,131 | 55,466,137 | -0.76% |
| 2024-04-01 | 36.41 | 38.38 | 36.15 | 36.78 | 35.55 | qfq | 1,625,947 | 60,367,472 | 1.13% |
| 2024-03-29 | 34.20 | 36.62 | 34.13 | 36.37 | 35.16 | qfq | 1,045,481 | 36,873,097 | 6.56% |
| 2024-03-28 | 33.90 | 35.39 | 33.77 | 34.13 | 32.99 | qfq | 1,259,856 | 43,583,819 | -0.20% |
| 2024-03-27 | 35.21 | 35.55 | 34.20 | 34.20 | 33.06 | qfq | 885,746 | 30,695,629 | -3.66% |
| 2024-03-26 | 36.28 | 36.29 | 34.60 | 35.50 | 34.32 | qfq | 1,159,228 | 41,124,129 | -2.15% |
| 2024-03-25 | 36.66 | 37.36 | 36.24 | 36.28 | 35.07 | qfq | 1,013,139 | 37,361,958 | -1.23% |
| 2024-03-22 | 37.97 | 38.06 | 36.52 | 36.73 | 35.50 | qfq | 656,721 | 24,320,847 | -3.21% |
| 2024-03-21 | 39.10 | 39.18 | 37.44 | 37.95 | 36.68 | qfq | 1,641,897 | 62,413,373 | -1.68% |
| 2024-03-20 | 38.61 | 39.11 | 37.86 | 38.60 | 37.31 | qfq | 1,510,038 | 58,008,905 | -0.03% |
| 2024-03-19 | 38.80 | 39.37 | 38.27 | 38.61 | 37.32 | qfq | 1,188,111 | 46,062,949 | -0.49% |
| 2024-03-18 | 39.59 | 39.59 | 37.70 | 38.80 | 37.51 | qfq | 2,144,381 | 82,447,969 | -0.39% |
| 2024-03-15 | 38.65 | 39.61 | 37.69 | 38.95 | 37.65 | qfq | 1,221,756 | 47,178,832 | 0.54% |
| 2024-03-14 | 39.49 | 40.58 | 37.60 | 38.74 | 37.45 | qfq | 1,839,082 | 71,195,446 | -0.97% |
| 2024-03-13 | 37.90 | 40.20 | 37.89 | 39.12 | 37.82 | qfq | 2,326,329 | 91,606,315 | 3.08% |
| 2024-03-12 | 37.10 | 38.65 | 37.10 | 37.95 | 36.68 | qfq | 2,857,205 | 108,183,791 | 3.41% |
| 2024-03-11 | 36.18 | 36.96 | 35.00 | 36.70 | 35.48 | qfq | 1,748,517 | 63,510,538 | 1.49% |
| 2024-03-08 | 35.20 | 36.60 | 35.00 | 36.16 | 34.95 | qfq | 1,329,021 | 47,423,343 | 0.61% |
| 2024-03-07 | 36.11 | 37.31 | 35.80 | 35.94 | 34.74 | qfq | 1,482,440 | 54,177,909 | 0.06% |
| 2024-03-06 | 35.54 | 36.50 | 34.69 | 35.92 | 34.72 | qfq | 1,108,995 | 39,408,263 | 0.11% |
| 2024-03-05 | 36.20 | 36.30 | 35.08 | 35.88 | 34.68 | qfq | 1,804,700 | 64,449,685 | -1.83% |
| 2024-03-04 | 37.40 | 37.50 | 34.73 | 36.55 | 35.33 | qfq | 2,714,123 | 97,171,878 | -3.05% |
| 2024-03-01 | 36.78 | 38.18 | 36.00 | 37.70 | 36.44 | qfq | 3,044,744 | 113,612,406 | 3.89% |
| 2024-02-29 | 35.53 | 36.55 | 35.30 | 36.29 | 35.08 | qfq | 1,922,320 | 69,083,149 | 0.53% |
| 2024-02-28 | 38.88 | 38.99 | 35.54 | 36.10 | 34.90 | qfq | 2,351,844 | 86,303,286 | -6.48% |
| 2024-02-27 | 38.50 | 38.79 | 37.25 | 38.60 | 37.31 | qfq | 1,392,735 | 52,855,106 | -1.28% |
| 2024-02-26 | 40.40 | 41.20 | 36.78 | 39.10 | 37.80 | qfq | 2,400,633 | 91,049,266 | -0.84% |
| 2024-02-23 | 37.99 | 39.88 | 37.53 | 39.43 | 38.11 | qfq | 1,858,731 | 73,215,751 | 4.06% |
| 2024-02-22 | 36.68 | 38.22 | 36.68 | 37.89 | 36.63 | qfq | 674,707 | 25,419,667 | 1.23% |
| 2024-02-21 | 36.30 | 39.30 | 35.59 | 37.43 | 36.18 | qfq | 1,615,301 | 61,269,752 | 2.55% |
| 2024-02-20 | 35.95 | 36.60 | 34.81 | 36.50 | 35.28 | qfq | 1,367,249 | 49,237,136 | 1.53% |
| 2024-02-19 | 39.88 | 40.16 | 35.40 | 35.95 | 34.75 | qfq | 1,769,235 | 65,348,031 | -5.64% |
| 2024-02-08 | 32.10 | 38.10 | 31.60 | 38.10 | 36.83 | qfq | 2,314,543 | 81,778,849 | 20.00% |
| 2024-02-07 | 30.58 | 32.49 | 30.34 | 31.75 | 30.69 | qfq | 1,967,673 | 61,966,150 | 3.12% |
| 2024-02-06 | 29.00 | 32.30 | 27.19 | 30.79 | 29.76 | qfq | 2,255,445 | 66,983,476 | 6.32% |
| 2024-02-05 | 28.51 | 30.35 | 26.00 | 28.96 | 27.99 | qfq | 2,319,012 | 64,563,378 | -1.96% |
| 2024-02-02 | 30.51 | 31.09 | 28.43 | 29.54 | 28.55 | qfq | 1,191,551 | 35,579,571 | -5.02% |
| 2024-02-01 | 30.59 | 31.89 | 29.85 | 31.10 | 30.06 | qfq | 1,208,168 | 37,401,099 | 1.63% |
| 2024-01-31 | 31.83 | 32.26 | 30.10 | 30.60 | 29.58 | qfq | 1,776,104 | 55,076,540 | -6.45% |
| 2024-01-30 | 33.47 | 33.94 | 32.25 | 32.71 | 31.62 | qfq | 1,123,473 | 37,059,943 | -3.14% |
| 2024-01-29 | 34.80 | 35.07 | 33.55 | 33.77 | 32.64 | qfq | 1,218,006 | 41,704,419 | -1.40% |
| 2024-01-26 | 36.02 | 36.41 | 33.78 | 34.25 | 33.11 | qfq | 1,944,029 | 67,468,318 | -7.43% |
| 2024-01-25 | 35.78 | 37.30 | 35.20 | 37.00 | 35.77 | qfq | 1,179,747 | 42,848,158 | 2.92% |
| 2024-01-24 | 36.61 | 36.90 | 34.57 | 35.95 | 34.75 | qfq | 765,266 | 27,359,350 | -0.53% |
| 2024-01-23 | 35.15 | 36.70 | 34.61 | 36.14 | 34.93 | qfq | 944,901 | 33,828,768 | 0.14% |
| 2024-01-22 | 39.29 | 39.29 | 35.47 | 36.09 | 34.89 | qfq | 1,925,644 | 70,759,926 | -6.33% |
| 2024-01-19 | 38.01 | 38.94 | 37.77 | 38.53 | 37.24 | qfq | 577,840 | 22,257,484 | -0.39% |
| 2024-01-18 | 39.50 | 40.00 | 37.64 | 38.68 | 37.39 | qfq | 1,542,579 | 59,124,420 | -2.94% |
| 2024-01-17 | 41.90 | 42.00 | 39.64 | 39.85 | 38.52 | qfq | 882,630 | 35,744,038 | -4.89% |
| 2024-01-16 | 40.90 | 41.90 | 40.50 | 41.90 | 40.50 | qfq | 964,668 | 39,682,731 | 2.75% |
| 2024-01-15 | 40.48 | 41.14 | 39.60 | 40.78 | 39.42 | qfq | 753,289 | 30,609,580 | 1.34% |
| 2024-01-12 | 40.38 | 41.10 | 40.01 | 40.24 | 38.90 | qfq | 967,305 | 39,230,248 | 0.70% |
| 2024-01-11 | 40.39 | 41.08 | 39.83 | 39.96 | 38.63 | qfq | 923,646 | 37,297,085 | -1.53% |
| 2024-01-10 | 41.62 | 41.94 | 39.82 | 40.58 | 39.23 | qfq | 862,101 | 34,872,589 | -0.98% |
| 2024-01-09 | 41.72 | 42.29 | 39.64 | 40.98 | 39.61 | qfq | 3,663,557 | 149,793,973 | -6.59% |
| 2023-12-22 | 44.78 | 45.10 | 43.50 | 43.87 | 42.41 | qfq | 952,313 | 42,014,777 | -2.49% |
| 2023-12-21 | 43.86 | 45.30 | 43.19 | 44.99 | 43.49 | qfq | 572,423 | 25,451,762 | 1.81% |
| 2023-12-20 | 44.48 | 45.32 | 44.00 | 44.19 | 42.72 | qfq | 587,559 | 26,189,059 | -0.70% |
| 2023-12-19 | 44.48 | 45.48 | 44.11 | 44.50 | 43.02 | qfq | 709,215 | 31,656,784 | 0.04% |
| 2023-12-18 | 45.46 | 45.98 | 43.92 | 44.48 | 43.00 | qfq | 1,366,129 | 61,331,549 | -2.75% |
| 2023-12-15 | 46.81 | 47.20 | 45.37 | 45.74 | 44.21 | qfq | 489,647 | 22,465,386 | -1.97% |
| 2023-12-14 | 47.69 | 47.69 | 46.50 | 46.66 | 45.10 | qfq | 379,594 | 17,828,453 | -1.73% |
| 2023-12-13 | 47.10 | 47.94 | 46.71 | 47.48 | 45.90 | qfq | 437,674 | 20,772,384 | 0.81% |
| 2023-12-12 | 47.25 | 47.83 | 46.78 | 47.10 | 45.53 | qfq | 458,202 | 21,657,768 | -1.15% |
| 2023-12-11 | 46.53 | 47.87 | 45.90 | 47.65 | 46.06 | qfq | 858,554 | 40,561,620 | 0.36% |
| 2023-12-08 | 47.38 | 49.44 | 46.91 | 47.48 | 45.90 | qfq | 1,101,005 | 52,778,389 | 0.44% |
| 2023-12-07 | 47.47 | 47.87 | 46.64 | 47.27 | 45.69 | qfq | 507,731 | 23,955,810 | -0.63% |
| 2023-12-06 | 47.60 | 48.47 | 47.19 | 47.57 | 45.98 | qfq | 541,786 | 25,808,997 | 0.32% |
| 2023-12-05 | 48.03 | 48.72 | 47.33 | 47.42 | 45.84 | qfq | 539,189 | 25,806,950 | -1.62% |
| 2023-12-04 | 49.17 | 49.61 | 47.80 | 48.20 | 46.59 | qfq | 608,791 | 29,502,286 | -0.72% |
| 2023-12-01 | 48.33 | 49.38 | 47.31 | 48.55 | 46.93 | qfq | 741,217 | 35,954,347 | 1.38% |
| 2023-11-30 | 49.00 | 49.00 | 47.46 | 47.89 | 46.29 | qfq | 592,731 | 28,570,856 | -1.03% |
| 2023-11-29 | 48.40 | 49.08 | 47.82 | 48.39 | 46.78 | qfq | 385,567 | 18,704,889 | -0.33% |
| 2023-11-28 | 47.36 | 48.66 | 46.94 | 48.55 | 46.93 | qfq | 347,653 | 16,716,160 | 2.51% |
| 2023-11-27 | 47.30 | 48.16 | 46.91 | 47.36 | 45.78 | qfq | 514,633 | 24,407,341 | -0.08% |
| 2023-11-24 | 48.99 | 48.99 | 46.83 | 47.40 | 45.82 | qfq | 907,506 | 42,990,911 | -2.27% |
| 2023-11-23 | 48.59 | 49.50 | 47.25 | 48.50 | 46.88 | qfq | 810,280 | 39,171,453 | 1.08% |
| 2023-11-22 | 49.14 | 49.85 | 47.55 | 47.98 | 46.38 | qfq | 741,436 | 35,794,443 | -3.15% |
| 2023-11-21 | 49.39 | 50.19 | 49.23 | 49.54 | 47.89 | qfq | 560,972 | 27,818,295 | -0.22% |
| 2023-11-20 | 49.03 | 50.49 | 48.80 | 49.65 | 47.99 | qfq | 567,516 | 28,138,501 | 0.69% |
| 2023-11-17 | 48.79 | 49.88 | 48.35 | 49.31 | 47.67 | qfq | 455,838 | 22,475,104 | -0.16% |
| 2023-11-16 | 48.07 | 50.68 | 47.55 | 49.39 | 47.74 | qfq | 1,266,052 | 62,681,496 | 2.96% |
| 2023-11-15 | 48.00 | 49.18 | 47.67 | 47.97 | 46.37 | qfq | 1,131,816 | 54,537,256 | 0.50% |
| 2023-11-14 | 46.10 | 48.29 | 45.53 | 47.73 | 46.14 | qfq | 1,302,088 | 61,862,356 | 3.58% |
| 2023-11-13 | 46.91 | 46.91 | 45.38 | 46.08 | 44.54 | qfq | 559,240 | 25,632,544 | -0.99% |
| 2023-11-10 | 45.96 | 47.00 | 45.60 | 46.54 | 44.99 | qfq | 824,556 | 38,343,092 | 0.67% |
| 2023-11-09 | 46.41 | 46.58 | 45.80 | 46.23 | 44.69 | qfq | 1,508,264 | 69,582,700 | -1.05% |
| 2023-11-08 | 46.25 | 47.38 | 44.69 | 46.72 | 45.16 | qfq | 1,730,138 | 80,230,447 | 1.19% |
| 2023-11-07 | 43.76 | 47.00 | 43.76 | 46.17 | 44.63 | qfq | 3,393,822 | 155,156,397 | 5.51% |
| 2023-11-06 | 42.47 | 44.00 | 42.11 | 43.76 | 42.30 | qfq | 1,602,515 | 69,488,180 | 2.51% |
| 2023-11-03 | 42.50 | 43.41 | 41.95 | 42.69 | 41.27 | qfq | 789,058 | 33,759,283 | 2.50% |
| 2023-11-02 | 43.26 | 43.64 | 41.20 | 41.65 | 40.26 | qfq | 1,195,147 | 50,140,236 | -3.68% |
| 2023-11-01 | 41.90 | 44.18 | 41.16 | 43.24 | 41.80 | qfq | 1,938,891 | 84,124,003 | 2.90% |
| 2023-10-31 | 41.95 | 42.40 | 40.62 | 42.02 | 40.62 | qfq | 1,555,279 | 64,669,244 | 0.00% |
| 2023-10-30 | 39.55 | 42.62 | 39.51 | 42.02 | 40.62 | qfq | 1,554,816 | 64,440,690 | 5.63% |
| 2023-10-27 | 38.43 | 40.27 | 38.18 | 39.78 | 38.45 | qfq | 1,028,464 | 40,308,699 | 2.55% |
| 2023-10-26 | 39.12 | 39.29 | 38.00 | 38.79 | 37.50 | qfq | 1,115,949 | 42,985,891 | -1.37% |
| 2023-10-25 | 40.00 | 41.05 | 39.12 | 39.33 | 38.02 | qfq | 1,026,024 | 40,862,360 | -1.03% |
| 2023-10-24 | 39.97 | 40.70 | 39.03 | 39.74 | 38.41 | qfq | 800,273 | 31,908,365 | -0.65% |
| 2023-10-23 | 39.61 | 40.50 | 39.50 | 40.00 | 38.67 | qfq | 607,584 | 24,260,890 | -0.27% |
| 2023-10-20 | 42.00 | 42.00 | 39.81 | 40.11 | 38.77 | qfq | 828,764 | 33,616,955 | -4.00% |
| 2023-10-19 | 40.55 | 42.30 | 40.33 | 41.78 | 40.39 | qfq | 1,147,824 | 47,801,579 | 3.08% |
| 2023-10-18 | 40.77 | 41.36 | 40.01 | 40.53 | 39.18 | qfq | 1,012,778 | 41,362,286 | -0.54% |
| 2023-10-17 | 40.24 | 41.18 | 39.66 | 40.75 | 39.39 | qfq | 1,053,674 | 42,737,656 | 1.32% |
| 2023-10-16 | 41.48 | 41.48 | 39.98 | 40.22 | 38.88 | qfq | 1,347,284 | 54,368,318 | -3.43% |
| 2023-10-13 | 41.80 | 42.03 | 40.90 | 41.65 | 40.26 | qfq | 1,225,562 | 50,805,414 | -0.62% |
| 2023-10-12 | 42.20 | 42.30 | 40.70 | 41.91 | 40.51 | qfq | 2,047,467 | 85,114,985 | -0.71% |
| 2023-10-11 | 45.61 | 45.61 | 40.98 | 42.21 | 40.80 | qfq | 4,485,129 | 190,504,306 | -7.23% |
| 2023-10-10 | 48.61 | 48.61 | 45.00 | 45.50 | 43.98 | qfq | 1,832,064 | 84,771,887 | -6.40% |
| 2023-10-09 | 50.19 | 50.33 | 48.22 | 48.61 | 46.99 | qfq | 583,662 | 28,528,997 | -3.15% |
| 2023-09-28 | 50.37 | 51.75 | 49.81 | 50.19 | 48.52 | qfq | 695,966 | 35,009,871 | -1.38% |
| 2023-09-27 | 51.42 | 52.08 | 50.28 | 50.89 | 49.19 | qfq | 590,890 | 30,192,035 | -1.74% |
| 2023-09-26 | 51.96 | 52.50 | 50.87 | 51.79 | 50.06 | qfq | 593,391 | 30,671,574 | -0.33% |
| 2023-09-25 | 51.46 | 52.16 | 50.05 | 51.96 | 50.23 | qfq | 950,940 | 48,747,796 | 1.72% |
| 2023-09-22 | 48.44 | 51.15 | 47.91 | 51.08 | 49.38 | qfq | 560,075 | 27,885,511 | 5.38% |
| 2023-09-21 | 48.85 | 49.45 | 48.28 | 48.47 | 46.85 | qfq | 392,512 | 19,138,194 | -0.57% |
| 2023-09-20 | 48.50 | 50.09 | 48.50 | 48.75 | 47.12 | qfq | 442,783 | 21,868,430 | -1.42% |
| 2023-09-19 | 50.00 | 50.73 | 48.83 | 49.45 | 47.80 | qfq | 536,088 | 26,452,133 | -1.02% |
| 2023-09-18 | 53.51 | 53.53 | 49.57 | 49.96 | 48.29 | qfq | 1,329,460 | 67,747,898 | -5.70% |
| 2023-09-15 | 51.90 | 53.23 | 51.51 | 52.98 | 51.21 | qfq | 419,028 | 21,996,996 | 2.48% |
| 2023-09-14 | 52.20 | 53.00 | 51.20 | 51.70 | 49.98 | qfq | 529,267 | 27,365,794 | -1.56% |
| 2023-09-13 | 54.05 | 54.05 | 51.97 | 52.52 | 50.77 | qfq | 1,293,067 | 68,283,460 | -2.83% |
| 2023-09-12 | 52.00 | 54.09 | 51.81 | 54.05 | 52.25 | qfq | 1,695,553 | 90,468,329 | 5.55% |
| 2023-09-11 | 52.04 | 52.51 | 50.89 | 51.21 | 49.50 | qfq | 637,952 | 32,840,554 | -2.68% |
| 2023-09-08 | 50.19 | 53.26 | 49.34 | 52.62 | 50.86 | qfq | 719,310 | 37,536,228 | 2.99% |
| 2023-09-07 | 52.53 | 52.53 | 50.89 | 51.09 | 49.39 | qfq | 719,817 | 37,089,469 | -1.31% |
| 2023-09-06 | 51.57 | 53.20 | 51.03 | 51.77 | 50.04 | qfq | 1,090,529 | 56,579,553 | -0.50% |
| 2023-09-05 | 51.41 | 53.66 | 50.89 | 52.03 | 50.29 | qfq | 1,035,871 | 54,376,079 | 0.25% |
| 2023-09-04 | 50.81 | 52.10 | 50.29 | 51.90 | 50.17 | qfq | 1,107,090 | 56,732,238 | 2.37% |
| 2023-09-01 | 51.00 | 51.33 | 50.10 | 50.70 | 49.01 | qfq | 489,377 | 24,791,185 | -0.59% |
| 2023-08-31 | 50.00 | 52.05 | 49.99 | 51.00 | 49.30 | qfq | 876,482 | 44,792,014 | 2.45% |
| 2023-08-30 | 48.70 | 50.29 | 47.58 | 49.78 | 48.12 | qfq | 1,201,695 | 59,029,029 | 1.82% |
| 2023-08-29 | 44.12 | 48.97 | 44.12 | 48.89 | 47.26 | qfq | 1,363,226 | 64,589,366 | 8.02% |
| 2023-08-28 | 46.24 | 48.35 | 44.85 | 45.26 | 43.75 | qfq | 778,017 | 36,090,790 | -1.09% |
| 2023-08-25 | 47.13 | 47.38 | 44.85 | 45.76 | 44.23 | qfq | 1,299,085 | 59,611,399 | -4.53% |
| 2023-08-24 | 47.10 | 48.02 | 46.20 | 47.93 | 46.33 | qfq | 809,967 | 38,224,949 | 1.98% |
| 2023-08-23 | 47.70 | 47.94 | 46.28 | 47.00 | 45.43 | qfq | 521,413 | 24,535,952 | -1.63% |
| 2023-08-22 | 47.92 | 48.44 | 46.85 | 47.78 | 46.19 | qfq | 1,039,587 | 49,450,536 | -0.19% |
| 2023-08-21 | 48.20 | 48.54 | 46.89 | 47.87 | 46.27 | qfq | 1,040,414 | 49,769,322 | -0.73% |
| 2023-08-18 | 49.88 | 50.20 | 47.80 | 48.22 | 46.61 | qfq | 2,276,147 | 111,270,398 | -3.56% |
| 2023-08-17 | 51.74 | 52.78 | 49.89 | 50.00 | 48.33 | qfq | 889,430 | 45,265,083 | -3.85% |
| 2023-08-16 | 52.07 | 52.51 | 51.68 | 52.00 | 50.27 | qfq | 205,931 | 10,710,104 | -0.71% |
| 2023-08-15 | 54.33 | 54.33 | 51.74 | 52.37 | 50.62 | qfq | 541,543 | 28,321,240 | -2.17% |
| 2023-08-14 | 54.53 | 54.56 | 52.01 | 53.53 | 51.74 | qfq | 919,947 | 48,723,301 | -2.44% |
| 2023-08-11 | 55.81 | 56.00 | 54.74 | 54.87 | 53.04 | qfq | 183,280 | 10,139,336 | -1.72% |
| 2023-08-10 | 56.05 | 56.55 | 55.03 | 55.83 | 53.97 | qfq | 323,033 | 18,013,634 | -0.30% |
| 2023-08-09 | 55.76 | 56.48 | 55.60 | 56.00 | 54.13 | qfq | 182,195 | 10,197,139 | 0.02% |
| 2023-08-08 | 56.02 | 56.94 | 55.99 | 55.99 | 54.12 | qfq | 194,140 | 10,963,519 | -0.99% |
| 2023-08-07 | 55.34 | 57.19 | 55.34 | 56.55 | 54.66 | qfq | 551,059 | 31,020,746 | -0.12% |
| 2023-08-04 | 56.80 | 57.61 | 55.83 | 56.62 | 54.73 | qfq | 522,653 | 29,571,284 | -0.86% |
| 2023-08-03 | 56.23 | 57.98 | 56.23 | 57.11 | 55.21 | qfq | 617,970 | 35,431,257 | 0.19% |
| 2023-08-02 | 57.16 | 57.49 | 55.40 | 57.00 | 55.10 | qfq | 850,914 | 48,207,661 | 0.83% |
| 2023-08-01 | 56.65 | 58.90 | 55.33 | 56.53 | 54.64 | qfq | 2,129,643 | 120,839,410 | 1.09% |
| 2023-07-31 | 53.23 | 56.04 | 52.78 | 55.92 | 54.05 | qfq | 1,205,946 | 66,335,433 | 4.92% |
| 2023-07-28 | 53.46 | 53.84 | 52.68 | 53.30 | 51.52 | qfq | 807,614 | 43,046,461 | -0.45% |
| 2023-07-27 | 53.38 | 53.78 | 52.62 | 53.54 | 51.75 | qfq | 829,572 | 44,116,287 | -0.63% |
| 2023-07-26 | 55.00 | 55.00 | 53.22 | 53.88 | 52.08 | qfq | 622,129 | 33,492,685 | -2.64% |
| 2023-07-25 | 54.72 | 55.70 | 53.76 | 55.34 | 53.49 | qfq | 918,728 | 50,350,948 | 1.17% |
| 2023-07-24 | 54.40 | 55.30 | 52.81 | 54.70 | 52.88 | qfq | 782,904 | 42,181,722 | 1.39% |
| 2023-07-21 | 53.65 | 54.30 | 52.52 | 53.95 | 52.15 | qfq | 844,728 | 45,166,135 | -0.06% |
| 2023-07-20 | 54.29 | 55.88 | 53.72 | 53.98 | 52.18 | qfq | 825,622 | 45,131,546 | -0.50% |
| 2023-07-19 | 54.33 | 54.65 | 53.35 | 54.25 | 52.44 | qfq | 632,320 | 34,230,899 | 0.06% |
| 2023-07-18 | 54.38 | 54.84 | 53.88 | 54.22 | 52.41 | qfq | 469,874 | 25,487,677 | -0.51% |