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
美埃科技688376.SH
最近收盘价69.132026-07-17
最近交易日2026-07-17
成交量（股）4,992,914
成交额（元）361,884,303
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.3 | — | — | — | 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 | 75.00 | 77.70 | 67.41 | 69.13 | 69.13 | qfq | 4,992,914 | 361,884,303 | -8.93% |
| 2026-07-16 | 79.69 | 81.82 | 75.00 | 75.91 | 75.91 | qfq | 4,225,375 | 329,393,670 | -7.28% |
| 2026-07-15 | 91.00 | 91.00 | 81.00 | 81.87 | 81.87 | qfq | 4,657,647 | 393,298,109 | -6.38% |
| 2026-07-14 | 86.01 | 88.99 | 82.10 | 87.45 | 87.45 | qfq | 5,139,185 | 443,697,942 | 2.88% |
| 2026-07-13 | 93.07 | 98.60 | 84.55 | 85.00 | 85.00 | qfq | 8,034,893 | 729,421,634 | -11.98% |
| 2026-07-10 | 102.82 | 111.90 | 96.51 | 96.57 | 96.57 | qfq | 7,647,980 | 798,806,544 | -2.16% |
| 2026-07-09 | 95.52 | 99.50 | 92.50 | 98.70 | 98.70 | qfq | 5,310,417 | 513,318,612 | 6.13% |
| 2026-07-08 | 95.99 | 97.34 | 88.01 | 93.00 | 93.00 | qfq | 3,989,365 | 372,208,830 | -1.11% |
| 2026-07-07 | 96.32 | 97.79 | 92.05 | 94.04 | 94.04 | qfq | 3,946,089 | 374,521,333 | -2.55% |
| 2026-07-06 | 101.10 | 101.60 | 93.32 | 96.50 | 96.50 | qfq | 4,411,986 | 425,039,958 | -1.74% |
| 2026-07-03 | 101.00 | 103.99 | 95.05 | 98.21 | 98.21 | qfq | 5,807,850 | 576,117,117 | -4.35% |
| 2026-07-02 | 103.00 | 109.50 | 99.90 | 102.68 | 102.68 | qfq | 6,372,707 | 668,717,974 | -8.79% |
| 2026-07-01 | 114.35 | 125.23 | 110.10 | 112.58 | 112.58 | qfq | 8,727,894 | 1,018,467,412 | -3.20% |
| 2026-06-30 | 118.80 | 119.81 | 109.30 | 116.30 | 116.30 | qfq | 9,273,913 | 1,063,850,332 | -3.08% |
| 2026-06-29 | 107.97 | 127.32 | 107.97 | 119.99 | 119.99 | qfq | 11,485,739 | 1,354,054,953 | 13.09% |
| 2026-06-26 | 97.80 | 111.11 | 96.60 | 106.10 | 106.10 | qfq | 11,343,708 | 1,195,796,764 | 4.51% |
| 2026-06-25 | 94.35 | 101.52 | 91.28 | 101.52 | 101.52 | qfq | 8,038,440 | 780,337,156 | 20.00% |
| 2026-06-24 | 78.19 | 86.63 | 76.52 | 84.60 | 84.60 | qfq | 3,730,439 | 307,851,526 | 6.20% |
| 2026-06-23 | 79.00 | 82.44 | 75.80 | 79.66 | 79.66 | qfq | 3,345,190 | 265,218,596 | 0.99% |
| 2026-06-22 | 80.73 | 83.60 | 77.60 | 78.88 | 78.73 | qfq | 3,457,881 | 277,029,902 | 0.19% |
| 2026-06-18 | 82.91 | 83.16 | 77.53 | 78.73 | 78.58 | qfq | 3,876,687 | 308,422,780 | -5.98% |
| 2026-06-17 | 78.92 | 84.50 | 78.17 | 83.74 | 83.58 | qfq | 3,570,675 | 289,444,304 | 4.48% |
| 2026-06-16 | 78.20 | 82.96 | 76.10 | 80.15 | 80.00 | qfq | 5,605,342 | 445,710,383 | 2.76% |
| 2026-06-15 | 72.55 | 80.70 | 72.00 | 78.00 | 77.85 | qfq | 4,423,287 | 338,024,329 | 8.36% |
| 2026-06-12 | 79.90 | 80.28 | 71.55 | 71.98 | 71.84 | qfq | 4,136,144 | 310,875,463 | -7.17% |
| 2026-06-11 | 71.87 | 82.17 | 71.77 | 77.54 | 77.39 | qfq | 4,257,839 | 326,442,901 | 6.80% |
| 2026-06-10 | 73.58 | 77.18 | 71.68 | 72.60 | 72.46 | qfq | 2,336,556 | 173,698,219 | -1.73% |
| 2026-06-09 | 67.99 | 74.88 | 66.50 | 73.88 | 73.74 | qfq | 2,941,354 | 212,738,218 | 11.58% |
| 2026-06-08 | 66.00 | 68.65 | 65.23 | 66.21 | 66.08 | qfq | 1,182,469 | 79,258,829 | -4.51% |
| 2026-06-05 | 70.00 | 70.80 | 68.69 | 69.34 | 69.21 | qfq | 1,424,295 | 99,344,670 | -1.37% |
| 2026-06-04 | 66.33 | 71.00 | 66.01 | 70.30 | 70.17 | qfq | 1,613,208 | 112,076,388 | 4.13% |
| 2026-06-03 | 67.76 | 70.31 | 66.86 | 67.51 | 67.38 | qfq | 1,499,754 | 103,253,902 | -0.30% |
| 2026-06-02 | 67.94 | 68.84 | 65.90 | 67.71 | 67.58 | qfq | 1,937,054 | 131,178,738 | -0.34% |
| 2026-06-01 | 69.72 | 70.38 | 67.33 | 67.94 | 67.81 | qfq | 1,883,070 | 129,134,527 | -2.55% |
| 2026-05-29 | 74.90 | 74.90 | 68.50 | 69.72 | 69.59 | qfq | 2,529,540 | 177,725,931 | -7.04% |
| 2026-05-28 | 74.18 | 75.84 | 73.52 | 75.00 | 74.86 | qfq | 1,421,237 | 106,253,370 | 0.20% |
| 2026-05-27 | 77.64 | 79.20 | 74.10 | 74.85 | 74.71 | qfq | 2,092,540 | 160,360,210 | -4.64% |
| 2026-05-26 | 81.20 | 83.68 | 76.00 | 78.49 | 78.34 | qfq | 2,154,611 | 169,656,859 | -4.56% |
| 2026-05-25 | 83.68 | 83.68 | 79.56 | 82.24 | 82.08 | qfq | 2,291,925 | 187,274,357 | 1.43% |
| 2026-05-22 | 77.64 | 82.16 | 75.00 | 81.08 | 80.93 | qfq | 4,088,000 | 325,394,904 | 5.86% |
| 2026-05-21 | 83.01 | 84.79 | 76.01 | 76.59 | 76.44 | qfq | 4,062,543 | 327,769,587 | -8.23% |
| 2026-05-20 | 84.66 | 85.00 | 82.01 | 83.46 | 83.30 | qfq | 3,725,612 | 309,375,929 | -2.39% |
| 2026-05-19 | 78.53 | 85.86 | 77.20 | 85.50 | 85.34 | qfq | 5,127,486 | 422,632,249 | 8.50% |
| 2026-05-18 | 82.00 | 82.27 | 77.25 | 78.80 | 78.65 | qfq | 3,511,137 | 278,041,513 | -0.04% |
| 2026-05-15 | 77.78 | 81.47 | 76.00 | 78.83 | 78.68 | qfq | 4,134,263 | 326,481,332 | 3.38% |
| 2026-05-14 | 76.22 | 79.54 | 73.33 | 76.25 | 76.11 | qfq | 3,806,344 | 292,010,858 | 0.03% |
| 2026-05-13 | 75.66 | 77.26 | 73.50 | 76.23 | 76.09 | qfq | 2,905,672 | 220,450,947 | -0.74% |
| 2026-05-12 | 74.52 | 77.17 | 72.82 | 76.80 | 76.65 | qfq | 4,086,082 | 307,464,924 | 2.33% |
| 2026-05-11 | 71.49 | 75.90 | 71.05 | 75.05 | 74.91 | qfq | 3,307,807 | 245,373,374 | 6.88% |
| 2026-05-08 | 71.00 | 72.95 | 69.74 | 70.22 | 70.09 | qfq | 2,626,951 | 186,240,858 | -2.98% |
| 2026-05-07 | 71.90 | 73.20 | 70.19 | 72.38 | 72.24 | qfq | 2,021,611 | 145,940,338 | 0.95% |
| 2026-05-06 | 72.00 | 73.10 | 70.10 | 71.70 | 71.56 | qfq | 2,912,443 | 208,689,213 | 2.17% |
| 2026-04-30 | 69.65 | 71.37 | 68.03 | 70.18 | 70.05 | qfq | 2,339,513 | 164,154,506 | 0.70% |
| 2026-04-29 | 69.49 | 72.16 | 67.60 | 69.69 | 69.56 | qfq | 2,473,077 | 171,726,952 | 1.44% |
| 2026-04-28 | 65.56 | 71.36 | 65.12 | 68.70 | 68.57 | qfq | 4,836,342 | 334,029,710 | 6.26% |
| 2026-04-27 | 69.80 | 71.98 | 61.90 | 64.65 | 64.53 | qfq | 6,389,362 | 421,031,269 | -8.22% |
| 2026-04-24 | 67.80 | 71.30 | 67.80 | 70.44 | 70.31 | qfq | 1,800,448 | 125,883,485 | 1.50% |
| 2026-04-23 | 72.66 | 72.90 | 68.10 | 69.40 | 69.27 | qfq | 3,052,706 | 212,288,619 | -3.56% |
| 2026-04-22 | 71.33 | 73.00 | 70.30 | 71.96 | 71.82 | qfq | 1,955,853 | 140,516,488 | 0.40% |
| 2026-04-21 | 73.02 | 73.44 | 71.03 | 71.67 | 71.53 | qfq | 1,543,192 | 111,092,904 | 0.11% |
| 2026-04-20 | 74.00 | 74.34 | 70.90 | 71.59 | 71.45 | qfq | 3,007,751 | 216,997,999 | -3.74% |
| 2026-04-17 | 73.66 | 76.90 | 72.55 | 74.37 | 74.23 | qfq | 1,846,472 | 137,813,961 | -0.38% |
| 2026-04-16 | 73.14 | 75.28 | 72.39 | 74.65 | 74.51 | qfq | 2,587,411 | 191,012,312 | 1.84% |
| 2026-04-15 | 70.70 | 74.57 | 69.07 | 73.30 | 73.16 | qfq | 3,333,453 | 240,569,247 | 3.74% |
| 2026-04-14 | 70.23 | 73.17 | 70.10 | 70.66 | 70.53 | qfq | 3,464,302 | 246,864,401 | -0.48% |
| 2026-04-13 | 69.01 | 73.00 | 68.69 | 71.00 | 70.86 | qfq | 3,000,717 | 213,690,438 | 2.76% |
| 2026-04-10 | 69.50 | 71.09 | 66.77 | 69.09 | 68.96 | qfq | 3,555,541 | 243,996,823 | 0.41% |
| 2026-04-09 | 65.15 | 71.10 | 65.00 | 68.81 | 68.68 | qfq | 3,433,761 | 237,106,159 | 4.51% |
| 2026-04-08 | 63.28 | 66.49 | 62.55 | 65.84 | 65.71 | qfq | 2,920,322 | 188,593,190 | 7.13% |
| 2026-04-07 | 63.30 | 64.16 | 60.30 | 61.46 | 61.34 | qfq | 1,901,032 | 118,262,326 | -1.19% |
| 2026-04-03 | 60.87 | 63.98 | 60.72 | 62.20 | 62.08 | qfq | 2,381,811 | 149,311,008 | 3.01% |
| 2026-04-02 | 62.32 | 63.28 | 60.35 | 60.38 | 60.27 | qfq | 1,570,076 | 96,679,520 | -5.05% |
| 2026-04-01 | 59.56 | 64.00 | 59.10 | 63.59 | 63.47 | qfq | 2,383,627 | 146,383,229 | 9.45% |
| 2026-03-31 | 60.90 | 61.18 | 57.71 | 58.10 | 57.99 | qfq | 1,944,703 | 115,105,144 | -4.94% |
| 2026-03-30 | 59.21 | 62.40 | 58.68 | 61.12 | 61.00 | qfq | 1,781,604 | 107,894,254 | 1.41% |
| 2026-03-27 | 57.99 | 61.00 | 56.91 | 60.27 | 60.16 | qfq | 1,703,416 | 101,156,806 | 1.33% |
| 2026-03-26 | 62.34 | 62.79 | 59.01 | 59.48 | 59.37 | qfq | 2,576,154 | 155,970,646 | -5.30% |
| 2026-03-25 | 62.23 | 66.64 | 62.15 | 62.81 | 62.69 | qfq | 2,908,842 | 187,139,663 | 2.97% |
| 2026-03-24 | 60.20 | 63.50 | 58.24 | 61.00 | 60.88 | qfq | 2,878,938 | 175,500,969 | 2.94% |
| 2026-03-23 | 60.73 | 64.69 | 58.50 | 59.26 | 59.15 | qfq | 3,869,647 | 234,530,504 | -8.45% |
| 2026-03-20 | 62.59 | 66.66 | 61.04 | 64.73 | 64.61 | qfq | 3,620,287 | 235,606,906 | 3.58% |
| 2026-03-19 | 59.00 | 63.99 | 58.78 | 62.49 | 62.37 | qfq | 3,198,472 | 198,571,990 | 2.29% |
| 2026-03-18 | 61.50 | 62.20 | 57.86 | 61.09 | 60.97 | qfq | 2,946,105 | 176,570,110 | -0.59% |
| 2026-03-17 | 59.72 | 64.31 | 58.80 | 61.45 | 61.33 | qfq | 4,343,534 | 269,694,757 | 3.19% |
| 2026-03-16 | 56.76 | 59.69 | 56.31 | 59.55 | 59.44 | qfq | 2,686,569 | 157,028,113 | 4.92% |
| 2026-03-13 | 55.89 | 58.96 | 55.23 | 56.76 | 56.65 | qfq | 2,189,394 | 125,734,726 | 1.47% |
| 2026-03-12 | 57.70 | 58.30 | 55.20 | 55.94 | 55.83 | qfq | 1,714,866 | 96,143,529 | -3.03% |
| 2026-03-11 | 59.99 | 60.22 | 56.96 | 57.69 | 57.58 | qfq | 1,655,513 | 96,382,023 | -2.73% |
| 2026-03-10 | 57.50 | 60.28 | 57.50 | 59.31 | 59.20 | qfq | 1,839,202 | 108,978,307 | 3.31% |
| 2026-03-09 | 57.28 | 57.96 | 53.81 | 57.41 | 57.30 | qfq | 3,320,146 | 184,727,492 | -2.69% |
| 2026-03-06 | 59.10 | 60.50 | 58.79 | 59.00 | 58.89 | qfq | 1,039,125 | 61,834,022 | -1.09% |
| 2026-03-05 | 60.58 | 61.39 | 59.02 | 59.65 | 59.54 | qfq | 1,401,586 | 84,276,851 | 0.83% |
| 2026-03-04 | 59.49 | 60.78 | 58.77 | 59.16 | 59.05 | qfq | 1,681,590 | 100,252,239 | -1.42% |
| 2026-03-03 | 63.53 | 64.56 | 60.00 | 60.01 | 59.90 | qfq | 2,717,576 | 167,628,852 | -5.94% |
| 2026-03-02 | 60.59 | 65.30 | 59.00 | 63.80 | 63.68 | qfq | 4,213,346 | 267,784,231 | -5.84% |
| 2026-02-27 | 67.89 | 68.75 | 66.35 | 67.76 | 67.63 | qfq | 3,447,967 | 233,334,707 | -2.07% |
| 2026-02-26 | 67.76 | 69.88 | 66.23 | 69.19 | 69.06 | qfq | 3,488,091 | 238,286,864 | 2.72% |
| 2026-02-25 | 67.40 | 68.35 | 64.24 | 67.36 | 67.23 | qfq | 3,155,378 | 208,878,756 | 1.45% |
| 2026-02-24 | 65.00 | 68.40 | 65.00 | 66.40 | 66.27 | qfq | 2,880,799 | 192,393,093 | 2.30% |
| 2026-02-13 | 64.95 | 67.66 | 64.85 | 64.91 | 64.79 | qfq | 2,946,162 | 195,079,478 | -0.90% |
| 2026-02-12 | 64.57 | 65.77 | 63.66 | 65.50 | 65.38 | qfq | 1,714,991 | 111,523,109 | 3.02% |
| 2026-02-11 | 65.18 | 65.50 | 63.50 | 63.58 | 63.46 | qfq | 1,600,774 | 102,909,642 | -2.06% |
| 2026-02-10 | 67.00 | 67.62 | 64.92 | 64.92 | 64.80 | qfq | 2,246,230 | 147,931,854 | -3.51% |
| 2026-02-09 | 65.00 | 67.80 | 63.93 | 67.28 | 67.15 | qfq | 3,268,670 | 216,326,793 | 5.99% |
| 2026-02-06 | 62.80 | 65.46 | 62.80 | 63.48 | 63.36 | qfq | 1,498,094 | 96,129,990 | -0.89% |
| 2026-02-05 | 62.90 | 65.17 | 62.66 | 64.05 | 63.93 | qfq | 1,998,425 | 127,480,758 | -0.70% |
| 2026-02-04 | 65.16 | 65.77 | 63.18 | 64.50 | 64.38 | qfq | 2,473,664 | 159,171,079 | -2.05% |
| 2026-02-03 | 64.50 | 66.50 | 63.77 | 65.85 | 65.72 | qfq | 4,062,418 | 265,890,887 | 5.06% |
| 2026-02-02 | 67.00 | 68.85 | 62.57 | 62.68 | 62.56 | qfq | 5,745,905 | 371,743,841 | -9.19% |
| 2026-01-30 | 67.00 | 72.72 | 66.29 | 69.02 | 68.89 | qfq | 5,552,341 | 384,984,988 | 2.77% |
| 2026-01-29 | 72.00 | 72.55 | 66.96 | 67.16 | 67.03 | qfq | 5,232,603 | 362,662,162 | -9.24% |
| 2026-01-28 | 72.80 | 75.98 | 69.25 | 74.00 | 73.86 | qfq | 4,743,237 | 343,850,994 | 1.65% |
| 2026-01-27 | 70.50 | 76.14 | 69.16 | 72.80 | 72.66 | qfq | 4,273,078 | 312,929,109 | 1.96% |
| 2026-01-26 | 72.14 | 74.21 | 70.61 | 71.40 | 71.26 | qfq | 3,342,104 | 241,092,914 | -3.38% |
| 2026-01-23 | 72.01 | 74.39 | 70.24 | 73.90 | 73.76 | qfq | 4,357,456 | 315,812,862 | 1.59% |
| 2026-01-22 | 78.32 | 79.45 | 72.26 | 72.74 | 72.60 | qfq | 5,456,866 | 404,267,287 | -7.16% |
| 2026-01-21 | 78.70 | 82.50 | 75.66 | 78.35 | 78.20 | qfq | 5,373,071 | 422,570,556 | -0.44% |
| 2026-01-20 | 76.20 | 82.68 | 75.00 | 78.70 | 78.55 | qfq | 6,795,046 | 539,860,376 | 3.72% |
| 2026-01-19 | 80.77 | 81.79 | 73.00 | 75.88 | 75.74 | qfq | 8,378,045 | 648,187,195 | -0.42% |
| 2026-01-16 | 65.00 | 76.20 | 64.95 | 76.20 | 76.06 | qfq | 5,700,753 | 413,948,722 | 20.00% |
| 2026-01-15 | 62.37 | 63.60 | 61.09 | 63.50 | 63.38 | qfq | 3,254,979 | 202,870,058 | 1.10% |
| 2026-01-14 | 59.21 | 63.98 | 58.90 | 62.81 | 62.69 | qfq | 4,867,556 | 304,117,411 | 6.58% |
| 2026-01-13 | 59.69 | 61.38 | 58.88 | 58.93 | 58.82 | qfq | 3,190,858 | 191,081,618 | -1.98% |
| 2026-01-12 | 60.43 | 60.59 | 58.40 | 60.12 | 60.01 | qfq | 3,933,638 | 234,055,177 | -0.55% |
| 2026-01-09 | 60.26 | 61.24 | 58.92 | 60.45 | 60.34 | qfq | 2,818,716 | 169,125,471 | 0.25% |
| 2026-01-08 | 61.55 | 62.57 | 59.94 | 60.30 | 60.19 | qfq | 3,813,135 | 231,023,612 | -2.87% |
| 2026-01-07 | 63.10 | 65.59 | 61.30 | 62.08 | 61.96 | qfq | 4,980,701 | 313,437,833 | -1.62% |
| 2026-01-06 | 61.52 | 65.66 | 61.33 | 63.10 | 62.98 | qfq | 5,540,850 | 351,452,966 | 0.72% |
| 2026-01-05 | 58.50 | 63.28 | 58.00 | 62.65 | 62.53 | qfq | 4,972,529 | 305,644,799 | 8.35% |
| 2025-12-31 | 58.02 | 60.49 | 57.19 | 57.82 | 57.71 | qfq | 3,699,820 | 216,652,364 | -0.55% |
| 2025-12-30 | 58.95 | 60.80 | 57.88 | 58.14 | 58.03 | qfq | 3,899,929 | 230,680,945 | -2.53% |
| 2025-12-29 | 60.81 | 61.30 | 58.00 | 59.65 | 59.54 | qfq | 6,249,152 | 372,649,049 | -6.06% |
| 2025-12-26 | 66.79 | 67.60 | 62.55 | 63.50 | 63.38 | qfq | 9,102,410 | 591,598,513 | -6.20% |
| 2025-12-25 | 63.99 | 67.70 | 61.50 | 67.70 | 67.57 | qfq | 8,624,275 | 555,478,882 | 6.08% |
| 2025-12-24 | 65.00 | 68.79 | 62.55 | 63.82 | 63.70 | qfq | 12,706,521 | 834,944,807 | -0.59% |
| 2025-12-23 | 53.62 | 64.20 | 53.62 | 64.20 | 64.08 | qfq | 9,323,950 | 581,080,533 | 20.00% |
| 2025-12-22 | 51.29 | 54.88 | 50.82 | 53.50 | 53.40 | qfq | 3,204,184 | 171,084,562 | 5.98% |
| 2025-12-19 | 51.00 | 52.46 | 50.12 | 50.48 | 50.38 | qfq | 1,759,025 | 89,286,850 | 0.32% |
| 2025-12-18 | 52.30 | 53.50 | 50.24 | 50.32 | 50.22 | qfq | 2,512,897 | 130,660,247 | -2.48% |
| 2025-12-17 | 51.88 | 52.43 | 49.68 | 51.60 | 51.50 | qfq | 2,048,411 | 104,312,378 | -1.70% |
| 2025-12-16 | 52.03 | 53.80 | 50.64 | 52.49 | 52.39 | qfq | 2,417,902 | 126,528,752 | 0.31% |
| 2025-12-15 | 52.97 | 54.40 | 51.35 | 52.33 | 52.23 | qfq | 2,725,035 | 143,346,927 | -2.31% |
| 2025-12-12 | 48.55 | 53.99 | 48.01 | 53.57 | 53.47 | qfq | 4,359,480 | 224,868,094 | 10.91% |
| 2025-12-11 | 48.06 | 49.46 | 47.12 | 48.30 | 48.21 | qfq | 1,820,178 | 87,937,866 | 2.20% |
| 2025-12-10 | 46.65 | 47.50 | 46.34 | 47.26 | 47.17 | qfq | 567,279 | 26,608,039 | 0.62% |
| 2025-12-09 | 47.65 | 47.82 | 46.72 | 46.97 | 46.88 | qfq | 896,445 | 42,337,890 | -2.35% |
| 2025-12-08 | 45.92 | 48.18 | 45.80 | 48.10 | 48.01 | qfq | 2,206,962 | 104,343,705 | 4.34% |
| 2025-12-05 | 46.17 | 46.63 | 45.12 | 46.10 | 46.01 | qfq | 1,165,234 | 53,286,545 | -0.24% |
| 2025-12-04 | 45.81 | 47.50 | 44.88 | 46.21 | 46.12 | qfq | 1,218,456 | 56,153,405 | -1.05% |
| 2025-12-03 | 45.52 | 48.40 | 45.27 | 46.70 | 46.61 | qfq | 2,631,388 | 124,099,437 | 1.52% |
| 2025-12-02 | 43.74 | 47.24 | 42.99 | 46.00 | 45.91 | qfq | 2,248,121 | 101,850,597 | 5.14% |
| 2025-12-01 | 44.86 | 44.87 | 42.99 | 43.75 | 43.67 | qfq | 1,381,121 | 60,125,923 | -1.53% |
| 2025-11-28 | 44.51 | 45.00 | 43.71 | 44.43 | 44.35 | qfq | 751,562 | 33,342,666 | 0.00% |
| 2025-11-27 | 43.40 | 45.76 | 43.40 | 44.43 | 44.35 | qfq | 1,479,930 | 66,368,978 | 2.37% |
| 2025-11-26 | 43.10 | 44.67 | 42.87 | 43.40 | 43.32 | qfq | 1,203,021 | 52,570,981 | -0.14% |
| 2025-11-25 | 43.49 | 44.57 | 43.18 | 43.46 | 43.38 | qfq | 835,165 | 36,655,745 | -0.07% |
| 2025-11-24 | 43.75 | 44.01 | 42.48 | 43.49 | 43.41 | qfq | 1,083,971 | 46,949,326 | 0.44% |
| 2025-11-21 | 45.40 | 45.86 | 43.22 | 43.30 | 43.22 | qfq | 1,675,205 | 73,983,881 | -5.29% |
| 2025-11-20 | 47.18 | 48.23 | 45.60 | 45.72 | 45.63 | qfq | 1,244,739 | 57,681,643 | -2.79% |
| 2025-11-19 | 48.54 | 49.79 | 47.00 | 47.03 | 46.94 | qfq | 1,779,013 | 85,905,885 | -3.25% |
| 2025-11-18 | 47.99 | 49.96 | 47.35 | 48.61 | 48.52 | qfq | 2,425,116 | 118,278,058 | 2.32% |
| 2025-11-17 | 48.88 | 50.62 | 46.84 | 47.51 | 47.42 | qfq | 2,975,302 | 144,690,165 | -1.84% |
| 2025-11-14 | 46.50 | 50.17 | 45.15 | 48.40 | 48.31 | qfq | 4,224,629 | 204,167,343 | 3.44% |
| 2025-11-13 | 45.06 | 48.19 | 44.44 | 46.79 | 46.70 | qfq | 2,445,407 | 113,642,779 | 3.20% |
| 2025-11-12 | 44.50 | 45.34 | 43.42 | 45.34 | 45.25 | qfq | 2,053,077 | 90,869,609 | 1.02% |
| 2025-11-11 | 46.90 | 47.88 | 44.49 | 44.88 | 44.79 | qfq | 3,875,160 | 176,978,640 | -6.66% |
| 2025-11-10 | 50.00 | 50.89 | 47.65 | 48.08 | 47.99 | qfq | 3,962,996 | 194,599,145 | -4.41% |
| 2025-11-07 | 48.76 | 52.52 | 45.80 | 50.30 | 50.20 | qfq | 5,856,497 | 284,850,169 | 1.11% |
| 2025-11-06 | 48.60 | 51.55 | 48.02 | 49.75 | 49.66 | qfq | 3,825,591 | 191,881,677 | 1.12% |
| 2025-11-05 | 44.29 | 49.55 | 44.29 | 49.20 | 49.11 | qfq | 4,668,012 | 223,158,026 | 9.63% |
| 2025-11-04 | 46.84 | 46.90 | 44.66 | 44.88 | 44.79 | qfq | 1,804,617 | 82,231,879 | -4.18% |
| 2025-11-03 | 45.27 | 47.30 | 43.50 | 46.84 | 46.75 | qfq | 3,353,994 | 153,180,915 | 3.47% |
| 2025-10-31 | 44.50 | 45.60 | 43.51 | 45.27 | 45.18 | qfq | 1,756,390 | 78,910,923 | -0.24% |
| 2025-10-30 | 46.70 | 46.70 | 45.30 | 45.38 | 45.29 | qfq | 1,321,610 | 60,657,874 | -2.99% |
| 2025-10-29 | 45.11 | 47.00 | 45.11 | 46.78 | 46.69 | qfq | 1,300,344 | 59,959,712 | 1.76% |
| 2025-10-28 | 44.78 | 47.00 | 44.55 | 45.97 | 45.88 | qfq | 1,909,515 | 88,281,439 | 1.79% |
| 2025-10-27 | 44.98 | 46.19 | 44.55 | 45.16 | 45.07 | qfq | 1,791,971 | 80,868,736 | 1.41% |
| 2025-10-24 | 43.54 | 44.53 | 43.28 | 44.53 | 44.45 | qfq | 1,206,007 | 52,998,575 | 2.34% |
| 2025-10-23 | 44.21 | 44.22 | 42.55 | 43.51 | 43.43 | qfq | 1,444,756 | 62,206,019 | -1.87% |
| 2025-10-22 | 43.68 | 45.00 | 43.68 | 44.34 | 44.26 | qfq | 1,128,726 | 49,982,046 | -0.43% |
| 2025-10-21 | 43.90 | 44.80 | 43.63 | 44.53 | 44.45 | qfq | 1,660,772 | 73,516,289 | 1.53% |
| 2025-10-20 | 44.18 | 45.03 | 43.62 | 43.86 | 43.78 | qfq | 1,699,691 | 75,416,619 | 0.60% |
| 2025-10-17 | 45.60 | 45.69 | 43.60 | 43.60 | 43.52 | qfq | 2,340,617 | 103,771,309 | -3.84% |
| 2025-10-16 | 46.70 | 46.96 | 45.00 | 45.34 | 45.25 | qfq | 2,073,855 | 94,972,593 | -2.91% |
| 2025-10-15 | 47.55 | 48.09 | 46.00 | 46.70 | 46.61 | qfq | 2,439,454 | 114,523,827 | -0.83% |
| 2025-10-14 | 50.89 | 51.33 | 47.01 | 47.09 | 47.00 | qfq | 2,769,792 | 135,618,500 | -7.45% |
| 2025-10-13 | 46.82 | 51.68 | 46.82 | 50.88 | 50.78 | qfq | 3,226,473 | 162,655,731 | 3.60% |
| 2025-10-10 | 50.17 | 50.82 | 48.64 | 49.11 | 49.02 | qfq | 2,016,583 | 99,233,347 | -3.04% |
| 2025-10-09 | 50.89 | 52.10 | 50.00 | 50.65 | 50.55 | qfq | 2,120,356 | 108,452,128 | -0.30% |
| 2025-09-30 | 50.57 | 51.41 | 50.05 | 50.80 | 50.70 | qfq | 1,794,840 | 90,950,732 | 0.06% |
| 2025-09-29 | 51.40 | 52.28 | 49.51 | 50.77 | 50.67 | qfq | 2,149,359 | 109,061,684 | 1.24% |
| 2025-09-26 | 52.24 | 52.73 | 50.15 | 50.15 | 50.05 | qfq | 3,143,608 | 160,601,190 | -5.04% |
| 2025-09-25 | 53.80 | 55.17 | 51.80 | 52.81 | 52.71 | qfq | 3,703,943 | 196,271,767 | -1.84% |
| 2025-09-24 | 54.08 | 56.61 | 53.53 | 53.80 | 53.70 | qfq | 3,475,814 | 190,793,334 | -1.34% |
| 2025-09-23 | 56.00 | 56.28 | 52.53 | 54.53 | 54.43 | qfq | 2,483,315 | 134,744,563 | -4.00% |
| 2025-09-22 | 54.01 | 56.98 | 52.77 | 56.80 | 56.69 | qfq | 2,607,355 | 142,821,633 | 2.75% |
| 2025-09-19 | 54.58 | 59.59 | 53.70 | 55.28 | 55.17 | qfq | 4,208,006 | 238,445,909 | 1.97% |
| 2025-09-18 | 55.30 | 56.49 | 53.24 | 54.21 | 54.11 | qfq | 2,412,302 | 132,547,501 | -0.55% |
| 2025-09-17 | 55.03 | 57.58 | 54.05 | 54.51 | 54.41 | qfq | 2,270,753 | 126,198,421 | -0.40% |
| 2025-09-16 | 55.64 | 57.30 | 54.37 | 54.73 | 54.63 | qfq | 1,926,797 | 106,585,450 | -1.76% |
| 2025-09-15 | 54.10 | 57.50 | 53.07 | 55.71 | 55.60 | qfq | 2,939,678 | 163,339,826 | 1.85% |
| 2025-09-12 | 54.68 | 56.00 | 53.80 | 54.70 | 54.60 | qfq | 3,531,710 | 193,646,865 | -2.70% |
| 2025-09-11 | 52.00 | 56.50 | 51.72 | 56.22 | 56.11 | qfq | 4,485,766 | 246,587,546 | 6.24% |
| 2025-09-10 | 50.62 | 53.73 | 49.67 | 52.92 | 52.82 | qfq | 3,819,576 | 197,576,842 | 6.05% |
| 2025-09-09 | 52.88 | 52.88 | 49.64 | 49.90 | 49.81 | qfq | 2,551,502 | 129,454,467 | -2.92% |
| 2025-09-08 | 49.70 | 53.48 | 47.79 | 51.40 | 51.30 | qfq | 3,591,860 | 183,158,163 | 3.40% |
| 2025-09-05 | 45.88 | 49.98 | 45.88 | 49.71 | 49.62 | qfq | 3,292,069 | 158,893,271 | 8.54% |
| 2025-09-04 | 49.51 | 50.50 | 45.00 | 45.80 | 45.71 | qfq | 4,988,123 | 240,014,016 | -6.85% |
| 2025-09-03 | 46.00 | 50.18 | 45.80 | 49.17 | 49.08 | qfq | 4,666,062 | 227,381,793 | 6.66% |
| 2025-09-02 | 48.03 | 49.31 | 45.88 | 46.10 | 46.01 | qfq | 2,975,386 | 139,499,388 | -4.97% |
| 2025-09-01 | 48.60 | 50.88 | 47.40 | 48.51 | 48.42 | qfq | 3,490,610 | 170,592,928 | -0.19% |
| 2025-08-29 | 51.20 | 51.20 | 48.36 | 48.60 | 48.51 | qfq | 4,124,840 | 202,053,754 | -4.63% |
| 2025-08-28 | 48.86 | 52.28 | 48.39 | 50.96 | 50.86 | qfq | 3,680,487 | 183,837,958 | 3.30% |
| 2025-08-27 | 52.19 | 53.80 | 49.09 | 49.33 | 49.24 | qfq | 3,858,389 | 199,195,730 | -5.48% |
| 2025-08-26 | 50.62 | 54.80 | 50.59 | 52.19 | 52.09 | qfq | 5,058,864 | 267,504,455 | 3.12% |
| 2025-08-25 | 50.00 | 51.15 | 48.32 | 50.61 | 50.51 | qfq | 4,316,137 | 215,664,611 | 2.89% |
| 2025-08-22 | 47.83 | 49.50 | 47.83 | 49.19 | 49.10 | qfq | 2,665,257 | 130,492,678 | 2.69% |
| 2025-08-21 | 49.94 | 50.54 | 47.50 | 47.90 | 47.81 | qfq | 2,505,167 | 121,819,061 | -3.99% |
| 2025-08-20 | 49.93 | 49.98 | 48.79 | 49.89 | 49.80 | qfq | 1,491,430 | 73,709,949 | -1.01% |
| 2025-08-19 | 51.00 | 51.00 | 49.16 | 50.40 | 50.30 | qfq | 2,516,245 | 125,500,396 | -1.66% |
| 2025-08-18 | 51.73 | 52.50 | 50.38 | 51.25 | 51.15 | qfq | 3,210,633 | 163,940,912 | -0.87% |
| 2025-08-15 | 50.26 | 51.70 | 49.99 | 51.70 | 51.60 | qfq | 1,904,786 | 96,770,562 | 3.59% |
| 2025-08-14 | 50.80 | 51.63 | 49.81 | 49.91 | 49.82 | qfq | 3,438,327 | 174,517,135 | -0.18% |
| 2025-08-13 | 50.00 | 51.00 | 48.71 | 50.00 | 49.90 | qfq | 3,068,488 | 151,905,349 | -1.38% |
| 2025-08-12 | 45.96 | 51.46 | 45.71 | 50.70 | 50.60 | qfq | 4,331,712 | 213,509,672 | 10.34% |
| 2025-08-11 | 46.14 | 46.63 | 45.32 | 45.95 | 45.86 | qfq | 1,428,704 | 65,458,851 | -1.12% |
| 2025-08-08 | 47.56 | 47.68 | 45.80 | 46.47 | 46.38 | qfq | 1,817,994 | 84,393,855 | -2.54% |
| 2025-08-07 | 47.85 | 48.09 | 46.63 | 47.68 | 47.59 | qfq | 2,170,466 | 102,724,010 | -0.65% |
| 2025-08-06 | 47.53 | 47.99 | 45.76 | 47.99 | 47.90 | qfq | 2,729,781 | 128,387,059 | 0.97% |
| 2025-08-05 | 48.00 | 48.30 | 46.55 | 47.53 | 47.44 | qfq | 2,601,687 | 123,224,850 | -1.70% |
| 2025-08-04 | 43.00 | 48.68 | 43.00 | 48.35 | 48.26 | qfq | 4,462,743 | 207,591,326 | 11.41% |
| 2025-08-01 | 45.78 | 45.88 | 43.40 | 43.40 | 43.32 | qfq | 2,513,502 | 110,588,651 | -4.24% |
| 2025-07-31 | 43.99 | 46.80 | 43.80 | 45.32 | 45.23 | qfq | 3,600,774 | 164,799,627 | 2.33% |
| 2025-07-30 | 44.52 | 44.62 | 42.77 | 44.29 | 44.21 | qfq | 4,077,830 | 177,733,828 | -1.42% |
| 2025-07-29 | 43.95 | 46.00 | 42.63 | 44.93 | 44.84 | qfq | 5,757,842 | 257,288,681 | 0.74% |
| 2025-07-28 | 44.76 | 45.25 | 43.43 | 44.60 | 44.52 | qfq | 4,766,895 | 210,808,642 | -0.82% |
| 2025-07-25 | 42.50 | 45.00 | 42.35 | 44.97 | 44.88 | qfq | 6,432,359 | 283,283,124 | 9.10% |
| 2025-07-24 | 39.22 | 43.68 | 39.22 | 41.22 | 41.14 | qfq | 4,343,126 | 180,798,322 | 4.12% |
| 2025-07-23 | 39.64 | 40.54 | 39.20 | 39.59 | 39.51 | qfq | 2,465,819 | 98,197,134 | 1.36% |
| 2025-07-22 | 38.36 | 39.80 | 38.25 | 39.06 | 38.79 | qfq | 2,187,708 | 85,108,499 | 2.84% |
| 2025-07-21 | 37.56 | 38.23 | 37.15 | 37.98 | 37.71 | qfq | 947,458 | 35,836,031 | 1.01% |
| 2025-07-18 | 37.41 | 37.75 | 36.84 | 37.60 | 37.34 | qfq | 848,722 | 31,619,392 | 0.21% |
| 2025-07-17 | 37.23 | 37.66 | 37.01 | 37.52 | 37.26 | qfq | 542,763 | 20,264,936 | 0.81% |
| 2025-07-16 | 36.68 | 38.06 | 36.68 | 37.22 | 36.96 | qfq | 705,815 | 26,445,735 | 0.98% |
| 2025-07-15 | 37.04 | 37.57 | 36.61 | 36.86 | 36.60 | qfq | 477,595 | 17,663,156 | -0.27% |
| 2025-07-14 | 37.37 | 37.37 | 36.90 | 36.96 | 36.70 | qfq | 350,249 | 12,984,304 | -0.46% |
| 2025-07-11 | 37.14 | 37.57 | 36.76 | 37.13 | 36.87 | qfq | 656,128 | 24,375,463 | -0.16% |
| 2025-07-10 | 37.23 | 37.51 | 36.01 | 37.19 | 36.93 | qfq | 526,328 | 19,440,548 | -0.05% |
| 2025-07-09 | 37.34 | 37.42 | 37.08 | 37.21 | 36.95 | qfq | 378,298 | 14,087,883 | -0.16% |
| 2025-07-08 | 37.17 | 37.44 | 36.83 | 37.27 | 37.01 | qfq | 363,194 | 13,491,638 | 0.84% |
| 2025-07-07 | 37.10 | 37.19 | 36.76 | 36.96 | 36.70 | qfq | 341,563 | 12,621,706 | -0.03% |
| 2025-07-04 | 38.01 | 38.01 | 36.90 | 36.97 | 36.71 | qfq | 646,253 | 24,069,874 | -1.91% |
| 2025-07-03 | 36.89 | 38.31 | 36.62 | 37.69 | 37.43 | qfq | 1,163,296 | 43,691,890 | 2.17% |
| 2025-07-02 | 37.50 | 37.51 | 36.70 | 36.89 | 36.63 | qfq | 681,759 | 25,218,277 | -1.76% |
| 2025-07-01 | 37.60 | 38.67 | 37.13 | 37.55 | 37.29 | qfq | 1,104,448 | 41,879,146 | 0.75% |
| 2025-06-30 | 36.90 | 37.98 | 36.81 | 37.27 | 37.01 | qfq | 803,856 | 30,087,658 | 1.72% |
| 2025-06-27 | 36.15 | 36.70 | 36.13 | 36.64 | 36.38 | qfq | 573,606 | 20,933,369 | 1.27% |
| 2025-06-26 | 36.38 | 36.71 | 36.04 | 36.18 | 35.93 | qfq | 548,225 | 19,931,566 | -0.55% |
| 2025-06-25 | 36.71 | 36.71 | 36.14 | 36.38 | 36.12 | qfq | 715,246 | 26,018,180 | 0.00% |
| 2025-06-24 | 36.12 | 36.55 | 35.93 | 36.38 | 36.12 | qfq | 758,635 | 27,527,815 | 0.97% |
| 2025-06-23 | 34.44 | 36.60 | 34.23 | 36.03 | 35.78 | qfq | 1,922,683 | 68,857,518 | 4.47% |
| 2025-06-20 | 34.04 | 34.88 | 34.04 | 34.49 | 34.25 | qfq | 556,174 | 19,198,629 | 1.38% |
| 2025-06-19 | 34.35 | 34.65 | 33.93 | 34.02 | 33.78 | qfq | 357,605 | 12,272,581 | -0.90% |
| 2025-06-18 | 34.50 | 34.80 | 33.99 | 34.33 | 34.09 | qfq | 411,003 | 14,055,831 | -0.46% |
| 2025-06-17 | 35.45 | 35.45 | 34.25 | 34.49 | 34.25 | qfq | 593,846 | 20,619,155 | -0.75% |
| 2025-06-16 | 34.60 | 34.94 | 34.60 | 34.75 | 34.51 | qfq | 370,143 | 12,852,229 | 0.12% |
| 2025-06-13 | 34.83 | 35.19 | 34.43 | 34.71 | 34.47 | qfq | 595,513 | 20,696,367 | -0.49% |
| 2025-06-12 | 35.02 | 35.22 | 34.81 | 34.88 | 34.64 | qfq | 304,909 | 10,669,631 | -0.40% |
| 2025-06-11 | 34.45 | 35.37 | 34.45 | 35.02 | 34.77 | qfq | 614,274 | 21,540,880 | 1.33% |
| 2025-06-10 | 35.20 | 35.31 | 34.10 | 34.56 | 34.32 | qfq | 1,305,362 | 45,254,913 | -2.35% |
| 2025-06-09 | 35.15 | 35.58 | 34.93 | 35.39 | 35.14 | qfq | 537,880 | 18,975,479 | 0.88% |
| 2025-06-06 | 35.10 | 35.31 | 34.87 | 35.08 | 34.83 | qfq | 369,134 | 12,958,977 | -0.03% |
| 2025-06-05 | 35.15 | 35.19 | 34.78 | 35.09 | 34.84 | qfq | 487,628 | 17,051,734 | -0.09% |
| 2025-06-04 | 34.88 | 35.43 | 34.81 | 35.12 | 34.87 | qfq | 436,616 | 15,356,826 | 0.63% |
| 2025-06-03 | 34.98 | 35.24 | 34.75 | 34.90 | 34.66 | qfq | 410,508 | 14,328,530 | -0.37% |
| 2025-05-30 | 35.68 | 35.68 | 34.93 | 35.03 | 34.78 | qfq | 450,870 | 15,833,676 | -2.12% |
| 2025-05-29 | 34.89 | 35.89 | 34.61 | 35.79 | 35.54 | qfq | 917,812 | 32,491,836 | 2.90% |
| 2025-05-28 | 34.63 | 35.46 | 34.53 | 34.78 | 34.54 | qfq | 855,019 | 29,879,890 | 0.38% |
| 2025-05-27 | 34.59 | 35.14 | 34.00 | 34.65 | 34.41 | qfq | 788,330 | 27,338,346 | 0.41% |
| 2025-05-26 | 34.96 | 35.48 | 34.37 | 34.51 | 34.27 | qfq | 973,623 | 33,933,541 | -0.55% |
| 2025-05-23 | 34.97 | 35.20 | 34.60 | 34.70 | 34.46 | qfq | 659,142 | 22,967,694 | 0.12% |
| 2025-05-22 | 35.35 | 35.48 | 34.66 | 34.66 | 34.42 | qfq | 953,159 | 33,332,791 | -1.73% |
| 2025-05-21 | 35.30 | 35.35 | 35.00 | 35.27 | 35.02 | qfq | 646,286 | 22,739,241 | 0.20% |
| 2025-05-20 | 35.45 | 35.89 | 35.04 | 35.20 | 34.95 | qfq | 875,972 | 31,010,544 | 0.14% |
| 2025-05-19 | 34.66 | 35.24 | 34.51 | 35.15 | 34.90 | qfq | 578,819 | 20,256,624 | 1.44% |
| 2025-05-16 | 35.00 | 35.55 | 34.60 | 34.65 | 34.41 | qfq | 870,956 | 30,499,439 | -0.74% |
| 2025-05-15 | 35.44 | 35.63 | 34.81 | 34.91 | 34.67 | qfq | 758,930 | 26,654,955 | -1.41% |
| 2025-05-14 | 35.83 | 36.00 | 35.03 | 35.41 | 35.16 | qfq | 979,673 | 34,641,617 | -1.06% |
| 2025-05-13 | 36.07 | 36.33 | 35.73 | 35.79 | 35.54 | qfq | 771,208 | 27,760,616 | -0.64% |
| 2025-05-12 | 35.82 | 36.41 | 35.66 | 36.02 | 35.77 | qfq | 1,015,291 | 36,602,114 | 0.28% |
| 2025-05-09 | 36.97 | 37.25 | 35.89 | 35.92 | 35.67 | qfq | 840,223 | 30,500,060 | -3.62% |
| 2025-05-08 | 36.74 | 37.33 | 36.50 | 37.27 | 37.01 | qfq | 915,149 | 33,843,954 | 1.14% |
| 2025-05-07 | 37.21 | 38.07 | 36.52 | 36.85 | 36.59 | qfq | 1,874,256 | 69,755,182 | 0.30% |
| 2025-05-06 | 36.35 | 37.26 | 36.30 | 36.74 | 36.48 | qfq | 1,331,676 | 48,837,842 | 1.32% |
| 2025-04-30 | 35.29 | 36.66 | 35.10 | 36.26 | 36.01 | qfq | 1,139,446 | 41,263,150 | 3.42% |
| 2025-04-29 | 34.77 | 35.48 | 34.59 | 35.06 | 34.81 | qfq | 774,962 | 27,196,379 | 0.69% |
| 2025-04-28 | 36.23 | 36.31 | 34.09 | 34.82 | 34.58 | qfq | 2,139,273 | 74,392,969 | -4.63% |
| 2025-04-25 | 38.10 | 38.10 | 36.36 | 36.51 | 36.25 | qfq | 1,858,668 | 68,525,474 | -4.45% |
| 2025-04-24 | 39.04 | 39.07 | 37.83 | 38.21 | 37.94 | qfq | 808,397 | 30,975,720 | -2.82% |
| 2025-04-23 | 39.26 | 39.59 | 38.60 | 39.32 | 39.04 | qfq | 1,059,143 | 41,396,339 | -0.35% |
| 2025-04-22 | 37.70 | 40.28 | 36.90 | 39.46 | 39.18 | qfq | 2,286,790 | 89,085,635 | 4.53% |
| 2025-04-21 | 37.79 | 37.96 | 37.33 | 37.75 | 37.49 | qfq | 563,610 | 21,191,698 | 0.11% |
| 2025-04-18 | 38.35 | 38.44 | 37.43 | 37.71 | 37.45 | qfq | 580,277 | 21,933,812 | -1.67% |
| 2025-04-17 | 37.92 | 39.27 | 37.73 | 38.35 | 38.08 | qfq | 1,003,075 | 38,652,458 | -0.34% |
| 2025-04-16 | 36.11 | 38.68 | 36.10 | 38.48 | 38.21 | qfq | 2,260,996 | 85,393,275 | 5.45% |
| 2025-04-15 | 36.75 | 36.89 | 35.71 | 36.49 | 36.23 | qfq | 600,808 | 21,681,066 | -0.38% |
| 2025-04-14 | 37.78 | 37.78 | 36.42 | 36.63 | 36.37 | qfq | 695,896 | 25,533,250 | -0.95% |
| 2025-04-11 | 33.76 | 37.64 | 33.66 | 36.98 | 36.72 | qfq | 2,487,196 | 90,257,805 | 9.05% |
| 2025-04-10 | 34.66 | 35.48 | 33.91 | 33.91 | 33.67 | qfq | 1,401,428 | 48,672,041 | -0.47% |
| 2025-04-09 | 32.54 | 34.60 | 31.36 | 34.07 | 33.83 | qfq | 1,146,905 | 38,324,281 | 2.34% |
| 2025-04-08 | 32.88 | 34.40 | 32.58 | 33.29 | 33.06 | qfq | 903,369 | 30,152,317 | 0.91% |
| 2025-04-07 | 35.80 | 35.80 | 31.00 | 32.99 | 32.76 | qfq | 1,728,899 | 58,282,960 | -10.86% |
| 2025-04-03 | 37.17 | 38.09 | 36.88 | 37.01 | 36.75 | qfq | 801,190 | 29,864,095 | -2.19% |
| 2025-04-02 | 38.41 | 38.96 | 37.64 | 37.84 | 37.57 | qfq | 846,987 | 32,386,230 | -1.79% |
| 2025-04-01 | 38.08 | 38.69 | 38.02 | 38.53 | 38.26 | qfq | 891,196 | 34,218,496 | 1.02% |
| 2025-03-31 | 37.03 | 38.60 | 36.82 | 38.14 | 37.87 | qfq | 1,198,912 | 45,509,418 | 1.30% |
| 2025-03-28 | 38.58 | 39.49 | 37.60 | 37.65 | 37.39 | qfq | 1,555,581 | 60,148,636 | -1.31% |
| 2025-03-27 | 37.30 | 38.50 | 36.75 | 38.15 | 37.88 | qfq | 1,275,895 | 48,539,454 | 2.11% |
| 2025-03-26 | 37.03 | 37.50 | 36.71 | 37.36 | 37.10 | qfq | 342,596 | 12,767,799 | 0.89% |
| 2025-03-25 | 37.09 | 37.43 | 36.80 | 37.03 | 36.77 | qfq | 711,554 | 26,312,058 | -0.05% |
| 2025-03-24 | 37.35 | 37.76 | 36.00 | 37.05 | 36.79 | qfq | 1,049,264 | 38,894,153 | -0.80% |
| 2025-03-21 | 37.67 | 37.93 | 36.71 | 37.35 | 37.09 | qfq | 801,771 | 29,972,755 | -0.80% |
| 2025-03-20 | 38.06 | 38.36 | 37.53 | 37.65 | 37.39 | qfq | 726,244 | 27,540,136 | -1.08% |
| 2025-03-19 | 39.51 | 39.51 | 37.82 | 38.06 | 37.79 | qfq | 1,217,217 | 46,758,180 | -3.67% |
| 2025-03-18 | 38.20 | 39.77 | 38.06 | 39.51 | 39.23 | qfq | 2,273,720 | 89,020,198 | 3.43% |
| 2025-03-17 | 37.91 | 38.36 | 37.47 | 38.20 | 37.93 | qfq | 842,114 | 31,971,743 | 0.79% |
| 2025-03-14 | 37.51 | 38.12 | 37.06 | 37.90 | 37.63 | qfq | 1,047,435 | 39,533,567 | 1.17% |
| 2025-03-13 | 38.25 | 38.40 | 36.83 | 37.46 | 37.20 | qfq | 2,233,238 | 83,689,128 | -2.50% |
| 2025-03-12 | 38.81 | 39.13 | 37.98 | 38.42 | 38.15 | qfq | 1,743,797 | 67,194,592 | -0.77% |
| 2025-03-11 | 38.37 | 39.87 | 38.13 | 38.72 | 38.45 | qfq | 2,167,774 | 84,099,031 | -0.26% |
| 2025-03-10 | 40.00 | 42.38 | 38.69 | 38.82 | 38.55 | qfq | 3,600,955 | 145,805,800 | -0.05% |
| 2025-03-07 | 39.65 | 39.67 | 38.50 | 38.84 | 38.57 | qfq | 1,863,787 | 72,909,494 | -2.97% |
| 2025-03-06 | 37.88 | 40.40 | 37.88 | 40.03 | 39.75 | qfq | 3,553,946 | 140,221,089 | 6.35% |
| 2025-03-05 | 39.56 | 39.56 | 37.24 | 37.64 | 37.38 | qfq | 1,862,711 | 70,648,704 | -3.39% |
| 2025-03-04 | 37.51 | 39.39 | 37.36 | 38.96 | 38.69 | qfq | 1,376,071 | 52,969,555 | 2.53% |
| 2025-03-03 | 37.23 | 39.17 | 36.93 | 38.00 | 37.73 | qfq | 2,079,434 | 79,392,315 | 2.56% |
| 2025-02-28 | 37.77 | 38.20 | 36.92 | 37.05 | 36.79 | qfq | 1,403,326 | 52,216,957 | -2.35% |
| 2025-02-27 | 38.80 | 39.22 | 37.50 | 37.94 | 37.67 | qfq | 2,947,150 | 112,069,656 | -3.36% |
| 2025-02-26 | 39.27 | 39.66 | 38.57 | 39.26 | 38.98 | qfq | 1,109,136 | 43,463,371 | -0.03% |
| 2025-02-25 | 39.77 | 40.34 | 38.83 | 39.27 | 38.99 | qfq | 1,466,773 | 57,870,780 | -1.63% |
| 2025-02-24 | 38.66 | 41.50 | 38.49 | 39.92 | 39.64 | qfq | 2,924,919 | 117,705,898 | 3.82% |
| 2025-02-21 | 37.58 | 38.56 | 37.10 | 38.45 | 38.18 | qfq | 1,792,072 | 68,317,316 | 2.53% |
| 2025-02-20 | 36.95 | 37.75 | 36.41 | 37.50 | 37.24 | qfq | 1,806,590 | 66,906,876 | 0.40% |
| 2025-02-19 | 37.13 | 37.88 | 36.88 | 37.35 | 37.09 | qfq | 1,539,355 | 57,536,352 | 1.55% |
| 2025-02-18 | 36.63 | 38.81 | 36.43 | 36.78 | 36.52 | qfq | 3,049,348 | 114,544,212 | 0.46% |
| 2025-02-17 | 33.67 | 36.90 | 33.43 | 36.61 | 36.35 | qfq | 3,397,418 | 120,281,216 | 9.61% |
| 2025-02-14 | 33.13 | 33.49 | 33.01 | 33.40 | 33.17 | qfq | 558,189 | 18,563,253 | 0.45% |
| 2025-02-13 | 34.01 | 34.18 | 33.21 | 33.25 | 33.02 | qfq | 906,390 | 30,381,401 | -2.44% |
| 2025-02-12 | 33.83 | 34.17 | 33.71 | 34.08 | 33.84 | qfq | 825,321 | 28,024,313 | 0.53% |
| 2025-02-11 | 34.29 | 34.29 | 33.63 | 33.90 | 33.66 | qfq | 649,542 | 21,972,659 | -1.40% |
| 2025-02-10 | 34.30 | 34.62 | 33.80 | 34.38 | 34.14 | qfq | 1,142,104 | 38,910,570 | -0.06% |
| 2025-02-07 | 34.04 | 35.02 | 33.91 | 34.40 | 34.16 | qfq | 1,374,410 | 47,385,492 | 0.94% |
| 2025-02-06 | 33.56 | 34.30 | 33.30 | 34.08 | 33.84 | qfq | 1,051,240 | 35,741,372 | 1.58% |
| 2025-02-05 | 33.97 | 34.36 | 33.49 | 33.55 | 33.31 | qfq | 679,154 | 23,020,483 | 0.18% |
| 2025-01-27 | 34.24 | 34.28 | 33.33 | 33.49 | 33.26 | qfq | 622,102 | 20,998,552 | -1.70% |
| 2025-01-24 | 34.09 | 34.59 | 33.82 | 34.07 | 33.83 | qfq | 813,752 | 27,886,296 | -0.06% |
| 2025-01-23 | 35.15 | 35.85 | 34.03 | 34.09 | 33.85 | qfq | 1,148,191 | 39,884,829 | -2.04% |
| 2025-01-22 | 34.28 | 34.86 | 34.02 | 34.80 | 34.56 | qfq | 1,206,473 | 41,644,252 | 0.99% |
| 2025-01-21 | 34.29 | 34.68 | 33.75 | 34.46 | 34.22 | qfq | 703,858 | 24,134,382 | 1.23% |
| 2025-01-20 | 34.48 | 34.86 | 33.62 | 34.04 | 33.80 | qfq | 1,242,032 | 42,256,999 | -0.53% |
| 2025-01-17 | 34.93 | 34.93 | 33.78 | 34.22 | 33.98 | qfq | 1,064,698 | 36,645,067 | -1.47% |
| 2025-01-16 | 33.85 | 35.10 | 33.80 | 34.73 | 34.49 | qfq | 2,233,085 | 77,393,478 | 3.27% |
| 2025-01-15 | 33.50 | 33.65 | 32.84 | 33.63 | 33.39 | qfq | 575,697 | 19,154,576 | 0.54% |
| 2025-01-14 | 32.50 | 33.48 | 32.17 | 33.45 | 33.22 | qfq | 1,027,532 | 33,949,783 | 4.08% |
| 2025-01-13 | 31.26 | 32.66 | 31.20 | 32.14 | 31.91 | qfq | 856,638 | 27,332,317 | 1.39% |
| 2025-01-10 | 32.50 | 33.07 | 31.70 | 31.70 | 31.48 | qfq | 714,295 | 23,063,435 | -2.43% |
| 2025-01-09 | 32.52 | 32.85 | 32.17 | 32.49 | 32.26 | qfq | 596,138 | 19,416,284 | 0.56% |
| 2025-01-08 | 32.60 | 32.68 | 31.51 | 32.31 | 32.08 | qfq | 1,055,500 | 33,906,512 | -1.34% |
| 2025-01-07 | 32.20 | 33.58 | 31.79 | 32.75 | 32.52 | qfq | 719,849 | 23,293,346 | 2.47% |
| 2025-01-06 | 32.15 | 32.49 | 31.70 | 31.96 | 31.74 | qfq | 685,157 | 22,033,395 | -0.19% |
| 2025-01-03 | 32.47 | 32.86 | 32.02 | 32.02 | 31.80 | qfq | 738,393 | 23,993,980 | -1.96% |
| 2025-01-02 | 33.39 | 33.61 | 32.30 | 32.66 | 32.43 | qfq | 585,356 | 19,277,185 | -2.19% |
| 2024-12-31 | 34.86 | 34.92 | 33.30 | 33.39 | 33.16 | qfq | 839,525 | 28,510,632 | -3.50% |
| 2024-12-30 | 34.53 | 35.20 | 34.01 | 34.60 | 34.36 | qfq | 543,223 | 18,794,468 | -0.66% |
| 2024-12-27 | 35.64 | 35.69 | 34.70 | 34.83 | 34.59 | qfq | 532,160 | 18,762,014 | -1.50% |
| 2024-12-26 | 34.61 | 35.86 | 34.39 | 35.36 | 35.11 | qfq | 651,842 | 23,001,804 | 2.26% |
| 2024-12-25 | 34.82 | 35.08 | 34.23 | 34.58 | 34.34 | qfq | 648,552 | 22,385,087 | -1.34% |
| 2024-12-24 | 34.38 | 35.19 | 34.28 | 35.05 | 34.80 | qfq | 708,324 | 24,668,824 | 1.89% |
| 2024-12-23 | 35.50 | 35.93 | 34.38 | 34.40 | 34.16 | qfq | 1,138,993 | 39,770,475 | -4.44% |
| 2024-12-20 | 35.03 | 36.47 | 34.84 | 36.00 | 35.75 | qfq | 901,084 | 32,319,403 | 2.80% |
| 2024-12-19 | 34.41 | 35.20 | 34.41 | 35.02 | 34.77 | qfq | 587,346 | 20,507,630 | -0.03% |
| 2024-12-18 | 35.60 | 35.63 | 34.78 | 35.03 | 34.78 | qfq | 654,860 | 22,992,368 | 0.57% |
| 2024-12-17 | 35.39 | 35.50 | 34.33 | 34.83 | 34.59 | qfq | 989,220 | 34,538,840 | -1.44% |
| 2024-12-16 | 36.11 | 36.32 | 35.08 | 35.34 | 35.09 | qfq | 1,071,781 | 38,119,349 | -1.78% |
| 2024-12-13 | 36.90 | 37.22 | 35.89 | 35.98 | 35.73 | qfq | 1,052,651 | 38,414,039 | -2.84% |
| 2024-12-12 | 37.00 | 37.31 | 36.57 | 37.03 | 36.77 | qfq | 938,028 | 34,676,222 | 0.08% |
| 2024-12-11 | 37.47 | 37.90 | 36.90 | 37.00 | 36.74 | qfq | 1,165,328 | 43,403,794 | -0.70% |
| 2024-12-10 | 38.95 | 39.58 | 37.26 | 37.26 | 37.00 | qfq | 1,090,631 | 41,565,544 | -1.32% |
| 2024-12-09 | 37.30 | 38.18 | 36.90 | 37.76 | 37.50 | qfq | 852,109 | 31,971,282 | 0.61% |
| 2024-12-06 | 36.59 | 37.60 | 36.28 | 37.53 | 37.27 | qfq | 1,076,246 | 39,975,694 | 2.82% |
| 2024-12-05 | 36.51 | 36.80 | 36.20 | 36.50 | 36.24 | qfq | 833,786 | 30,427,678 | -0.46% |
| 2024-12-04 | 37.65 | 37.96 | 36.45 | 36.67 | 36.41 | qfq | 825,513 | 30,623,619 | -2.00% |
| 2024-12-03 | 37.17 | 38.38 | 37.17 | 37.42 | 37.16 | qfq | 1,706,071 | 64,641,178 | 0.05% |
| 2024-12-02 | 36.58 | 37.65 | 36.10 | 37.40 | 37.14 | qfq | 1,145,087 | 42,362,546 | 2.24% |
| 2024-11-29 | 35.99 | 37.49 | 35.84 | 36.58 | 36.32 | qfq | 1,121,920 | 41,076,899 | 1.41% |
| 2024-11-28 | 36.05 | 36.53 | 35.55 | 36.07 | 35.82 | qfq | 950,403 | 34,316,186 | -0.36% |
| 2024-11-27 | 35.98 | 36.20 | 34.81 | 36.20 | 35.95 | qfq | 1,302,065 | 46,354,998 | 0.28% |
| 2024-11-26 | 36.50 | 37.18 | 36.00 | 36.10 | 35.85 | qfq | 930,772 | 33,974,028 | -1.74% |
| 2024-11-25 | 36.60 | 36.83 | 35.91 | 36.74 | 36.48 | qfq | 800,173 | 29,079,078 | 1.44% |
| 2024-11-22 | 38.19 | 38.28 | 36.14 | 36.22 | 35.97 | qfq | 1,273,477 | 47,458,791 | -5.36% |
| 2024-11-21 | 39.04 | 39.63 | 37.75 | 38.27 | 38.00 | qfq | 1,207,292 | 46,615,937 | -2.60% |
| 2024-11-20 | 38.24 | 39.65 | 37.98 | 39.29 | 39.01 | qfq | 1,256,855 | 48,933,167 | 1.66% |
| 2024-11-19 | 38.00 | 38.78 | 37.02 | 38.65 | 38.38 | qfq | 1,288,356 | 48,843,137 | 2.74% |
| 2024-11-18 | 37.23 | 39.50 | 36.50 | 37.62 | 37.36 | qfq | 1,753,321 | 66,523,190 | 1.07% |
| 2024-11-15 | 39.39 | 39.95 | 37.22 | 37.22 | 36.96 | qfq | 1,677,972 | 64,640,395 | -5.60% |
| 2024-11-14 | 41.09 | 41.48 | 39.29 | 39.43 | 39.15 | qfq | 1,449,442 | 58,317,993 | -4.99% |
| 2024-11-13 | 41.35 | 41.74 | 40.35 | 41.50 | 41.21 | qfq | 1,336,309 | 55,001,943 | 0.12% |
| 2024-11-12 | 44.61 | 44.66 | 40.61 | 41.45 | 41.16 | qfq | 3,273,764 | 138,713,689 | -7.19% |
| 2024-11-11 | 42.30 | 45.98 | 42.00 | 44.66 | 44.35 | qfq | 4,830,455 | 214,269,186 | 6.33% |
| 2024-11-08 | 40.16 | 42.50 | 39.79 | 42.00 | 41.71 | qfq | 3,801,239 | 157,246,574 | 5.08% |
| 2024-11-07 | 39.50 | 40.00 | 38.50 | 39.97 | 39.69 | qfq | 2,012,452 | 79,171,047 | -0.37% |
| 2024-11-06 | 38.30 | 41.46 | 36.94 | 40.12 | 39.84 | qfq | 4,694,702 | 183,767,227 | 4.75% |
| 2024-11-05 | 37.00 | 38.73 | 36.59 | 38.30 | 38.03 | qfq | 2,276,269 | 86,148,132 | 3.12% |
| 2024-11-04 | 37.11 | 37.34 | 36.30 | 37.14 | 36.88 | qfq | 1,289,904 | 47,623,551 | 1.20% |
| 2024-11-01 | 39.27 | 40.00 | 36.50 | 36.70 | 36.44 | qfq | 2,247,551 | 85,697,534 | -6.54% |
| 2024-10-31 | 37.02 | 39.86 | 36.59 | 39.27 | 38.99 | qfq | 3,042,746 | 116,195,420 | 5.85% |
| 2024-10-30 | 38.03 | 38.03 | 36.41 | 37.10 | 36.84 | qfq | 2,927,451 | 108,167,738 | -2.70% |
| 2024-10-29 | 39.88 | 40.18 | 37.78 | 38.13 | 37.86 | qfq | 2,224,563 | 86,574,762 | -3.69% |
| 2024-10-28 | 39.90 | 39.90 | 38.10 | 39.59 | 39.31 | qfq | 1,761,887 | 68,812,780 | -0.55% |
| 2024-10-25 | 41.97 | 41.97 | 39.33 | 39.81 | 39.53 | qfq | 4,093,035 | 163,789,480 | -4.99% |
| 2024-10-24 | 41.00 | 42.19 | 40.65 | 41.90 | 41.61 | qfq | 1,444,449 | 59,949,041 | 0.70% |
| 2024-10-23 | 42.40 | 43.80 | 41.58 | 41.61 | 41.32 | qfq | 1,737,692 | 73,395,473 | -3.01% |
| 2024-10-22 | 42.00 | 45.05 | 40.41 | 42.90 | 42.60 | qfq | 4,002,067 | 169,752,111 | 0.23% |
| 2024-10-21 | 39.73 | 44.05 | 38.37 | 42.80 | 42.50 | qfq | 5,998,283 | 249,880,319 | 9.72% |
| 2024-10-18 | 37.98 | 39.96 | 36.23 | 39.01 | 38.74 | qfq | 2,864,619 | 109,420,134 | 3.45% |
| 2024-10-17 | 40.00 | 40.00 | 37.68 | 37.71 | 37.45 | qfq | 1,301,119 | 50,297,077 | -2.81% |
| 2024-10-16 | 37.93 | 40.31 | 37.60 | 38.80 | 38.53 | qfq | 1,555,355 | 61,067,836 | 0.47% |
| 2024-10-15 | 40.00 | 40.99 | 37.00 | 38.62 | 38.35 | qfq | 2,093,521 | 82,726,439 | -0.52% |
| 2024-10-14 | 36.31 | 38.99 | 34.77 | 38.82 | 38.55 | qfq | 2,201,898 | 82,302,048 | 6.91% |
| 2024-10-11 | 38.28 | 39.43 | 35.58 | 36.31 | 36.06 | qfq | 1,435,670 | 53,731,203 | -5.98% |
| 2024-10-10 | 37.88 | 39.58 | 37.20 | 38.62 | 38.35 | qfq | 2,033,561 | 78,996,002 | 0.76% |
| 2024-10-09 | 39.00 | 41.50 | 36.84 | 38.33 | 38.06 | qfq | 4,460,146 | 176,208,148 | -5.40% |
| 2024-10-08 | 40.00 | 40.60 | 36.79 | 40.52 | 40.24 | qfq | 6,301,700 | 244,905,099 | 19.63% |
| 2024-09-30 | 30.32 | 34.60 | 30.32 | 33.87 | 33.63 | qfq | 3,475,752 | 113,228,350 | 13.81% |
| 2024-09-27 | 28.30 | 30.22 | 28.24 | 29.76 | 29.55 | qfq | 679,719 | 19,887,455 | 5.68% |
| 2024-09-26 | 27.78 | 28.22 | 27.31 | 28.16 | 27.96 | qfq | 782,849 | 21,790,378 | 1.29% |
| 2024-09-25 | 27.49 | 28.20 | 26.91 | 27.80 | 27.61 | qfq | 1,258,461 | 34,780,114 | 2.39% |
| 2024-09-24 | 25.80 | 27.40 | 25.59 | 27.15 | 26.96 | qfq | 1,127,508 | 30,096,311 | 5.68% |
| 2024-09-23 | 26.60 | 26.60 | 25.61 | 25.69 | 25.51 | qfq | 809,795 | 21,026,543 | -3.06% |
| 2024-09-20 | 27.27 | 27.43 | 26.28 | 26.50 | 26.31 | qfq | 747,479 | 19,964,859 | -3.57% |
| 2024-09-19 | 27.19 | 27.73 | 26.92 | 27.48 | 27.29 | qfq | 756,678 | 20,769,666 | 1.40% |
| 2024-09-18 | 28.90 | 28.90 | 26.64 | 27.10 | 26.91 | qfq | 863,094 | 23,666,101 | -0.91% |
| 2024-09-13 | 27.76 | 28.12 | 27.35 | 27.35 | 27.16 | qfq | 320,537 | 8,819,796 | -1.97% |
| 2024-09-12 | 27.75 | 28.29 | 27.75 | 27.90 | 27.70 | qfq | 266,885 | 7,485,098 | -0.46% |
| 2024-09-11 | 27.56 | 28.06 | 27.55 | 28.03 | 27.83 | qfq | 399,860 | 11,144,556 | 0.29% |
| 2024-09-10 | 27.48 | 28.27 | 27.27 | 27.95 | 27.75 | qfq | 675,493 | 18,769,232 | 0.29% |
| 2024-09-09 | 27.81 | 28.44 | 27.43 | 27.87 | 27.67 | qfq | 631,308 | 17,656,382 | 0.36% |
| 2024-09-06 | 28.84 | 29.06 | 27.76 | 27.77 | 27.58 | qfq | 888,334 | 25,095,529 | -4.37% |
| 2024-09-05 | 29.32 | 29.54 | 28.86 | 29.04 | 28.84 | qfq | 373,420 | 10,879,300 | -0.95% |
| 2024-09-04 | 29.00 | 29.59 | 28.65 | 29.32 | 29.11 | qfq | 661,264 | 19,310,061 | 0.51% |
| 2024-09-03 | 28.99 | 29.53 | 28.65 | 29.17 | 28.97 | qfq | 673,479 | 19,614,874 | 1.00% |
| 2024-09-02 | 29.70 | 29.76 | 28.81 | 28.88 | 28.68 | qfq | 988,090 | 28,846,110 | -1.84% |
| 2024-08-30 | 27.60 | 30.60 | 27.60 | 29.42 | 29.21 | qfq | 2,406,427 | 70,876,870 | 5.33% |
| 2024-08-29 | 27.12 | 28.05 | 27.12 | 27.93 | 27.73 | qfq | 480,868 | 13,328,587 | 1.90% |
| 2024-08-28 | 27.48 | 28.19 | 26.58 | 27.41 | 27.22 | qfq | 1,255,574 | 34,646,845 | 1.63% |
| 2024-08-27 | 25.60 | 27.58 | 25.48 | 26.97 | 26.78 | qfq | 2,098,820 | 56,483,462 | 5.89% |
| 2024-08-26 | 25.91 | 25.91 | 25.20 | 25.47 | 25.29 | qfq | 326,590 | 8,320,598 | -0.20% |
| 2024-08-23 | 25.80 | 25.84 | 25.20 | 25.52 | 25.34 | qfq | 544,227 | 13,896,645 | -0.82% |
| 2024-08-22 | 25.70 | 26.40 | 25.61 | 25.73 | 25.55 | qfq | 465,284 | 12,075,998 | -0.96% |
| 2024-08-21 | 25.87 | 26.68 | 25.58 | 25.98 | 25.80 | qfq | 878,396 | 23,037,376 | 0.27% |
| 2024-08-20 | 25.90 | 26.88 | 25.76 | 25.91 | 25.73 | qfq | 1,551,985 | 40,600,990 | 1.29% |
| 2024-08-19 | 24.90 | 25.70 | 24.55 | 25.58 | 25.40 | qfq | 911,195 | 22,962,822 | 2.81% |
| 2024-08-16 | 24.91 | 25.10 | 24.60 | 24.88 | 24.71 | qfq | 503,845 | 12,552,556 | 0.89% |
| 2024-08-15 | 24.71 | 25.15 | 24.45 | 24.66 | 24.49 | qfq | 485,636 | 12,059,807 | 0.04% |
| 2024-08-14 | 24.92 | 25.05 | 24.56 | 24.65 | 24.48 | qfq | 244,048 | 6,036,250 | -1.04% |
| 2024-08-13 | 24.41 | 24.99 | 24.40 | 24.91 | 24.74 | qfq | 462,221 | 11,422,632 | 0.85% |
| 2024-08-12 | 24.50 | 24.94 | 24.25 | 24.70 | 24.53 | qfq | 492,366 | 12,110,732 | 0.00% |
| 2024-08-09 | 24.98 | 25.20 | 24.60 | 24.70 | 24.53 | qfq | 644,092 | 16,025,175 | 0.00% |
| 2024-08-08 | 24.70 | 25.09 | 24.49 | 24.70 | 24.53 | qfq | 601,387 | 14,900,523 | 0.12% |
| 2024-08-07 | 24.66 | 24.95 | 24.50 | 24.67 | 24.50 | qfq | 589,043 | 14,541,500 | -0.56% |
| 2024-08-06 | 25.10 | 25.25 | 24.41 | 24.81 | 24.64 | qfq | 489,100 | 12,115,068 | 1.06% |
| 2024-08-05 | 24.63 | 25.33 | 24.38 | 24.55 | 24.38 | qfq | 954,016 | 23,594,388 | -0.37% |
| 2024-08-02 | 25.30 | 25.50 | 24.58 | 24.64 | 24.47 | qfq | 568,994 | 14,210,073 | -3.07% |
| 2024-08-01 | 25.69 | 25.89 | 25.10 | 25.42 | 25.24 | qfq | 903,589 | 23,020,980 | -1.28% |
| 2024-07-31 | 24.70 | 25.82 | 24.54 | 25.75 | 25.57 | qfq | 1,243,687 | 31,620,689 | 3.29% |
| 2024-07-30 | 24.71 | 25.33 | 24.47 | 24.93 | 24.76 | qfq | 1,093,837 | 27,217,642 | 0.56% |
| 2024-07-29 | 25.09 | 25.38 | 24.52 | 24.79 | 24.62 | qfq | 1,419,262 | 35,229,674 | -1.74% |
| 2024-07-26 | 25.58 | 25.80 | 24.40 | 25.23 | 25.05 | qfq | 2,008,082 | 50,038,287 | -1.98% |
| 2024-07-25 | 25.86 | 25.95 | 25.12 | 25.74 | 25.56 | qfq | 951,403 | 24,274,196 | -0.62% |
| 2024-07-24 | 26.85 | 27.16 | 25.80 | 25.90 | 25.72 | qfq | 790,426 | 20,783,842 | -3.54% |
| 2024-07-23 | 28.02 | 28.03 | 26.83 | 26.85 | 26.66 | qfq | 792,225 | 21,588,909 | -4.28% |
| 2024-07-22 | 28.80 | 28.88 | 27.88 | 28.05 | 27.85 | qfq | 728,476 | 20,626,005 | -3.04% |
| 2024-07-19 | 27.97 | 29.64 | 27.97 | 28.93 | 28.73 | qfq | 1,141,278 | 32,875,814 | 2.44% |
| 2024-07-18 | 27.18 | 29.36 | 26.96 | 28.24 | 28.04 | qfq | 1,040,695 | 29,083,282 | 4.01% |
| 2024-07-17 | 27.80 | 27.95 | 27.11 | 27.15 | 26.96 | qfq | 582,594 | 15,936,614 | -2.65% |
| 2024-07-16 | 28.15 | 28.20 | 27.33 | 27.89 | 27.69 | qfq | 587,931 | 16,280,598 | -0.82% |
| 2024-07-15 | 28.40 | 28.77 | 27.97 | 28.12 | 27.92 | qfq | 425,867 | 12,016,634 | -0.99% |
| 2024-07-12 | 29.55 | 29.55 | 28.23 | 28.40 | 28.20 | qfq | 1,252,277 | 35,906,434 | -3.76% |
| 2024-07-11 | 29.89 | 30.30 | 29.30 | 29.51 | 29.30 | qfq | 692,912 | 20,582,970 | -0.71% |
| 2024-07-10 | 29.30 | 30.10 | 29.14 | 29.72 | 29.51 | qfq | 570,035 | 16,954,755 | 1.09% |
| 2024-07-09 | 28.05 | 29.75 | 27.90 | 29.40 | 29.19 | qfq | 871,413 | 25,276,587 | 4.81% |
| 2024-07-08 | 28.81 | 29.16 | 27.91 | 28.05 | 27.85 | qfq | 511,497 | 14,493,411 | -3.28% |
| 2024-07-05 | 29.11 | 29.30 | 28.50 | 29.00 | 28.80 | qfq | 731,733 | 21,066,326 | -0.41% |
| 2024-07-04 | 30.22 | 30.46 | 28.80 | 29.12 | 28.92 | qfq | 850,123 | 24,985,633 | -3.86% |
| 2024-07-03 | 30.64 | 30.65 | 29.80 | 30.29 | 30.08 | qfq | 471,830 | 14,292,907 | -0.16% |
| 2024-07-02 | 31.25 | 31.35 | 29.90 | 30.34 | 30.13 | qfq | 956,020 | 28,990,661 | -3.28% |
| 2024-07-01 | 31.36 | 31.98 | 30.55 | 31.37 | 31.15 | qfq | 481,427 | 15,068,657 | 0.03% |
| 2024-06-28 | 31.30 | 32.20 | 31.15 | 31.36 | 31.14 | qfq | 536,592 | 17,048,243 | 0.03% |
| 2024-06-27 | 31.90 | 32.17 | 31.34 | 31.35 | 31.13 | qfq | 395,123 | 12,500,347 | -2.64% |
| 2024-06-26 | 30.88 | 32.29 | 30.61 | 32.20 | 31.97 | qfq | 916,062 | 29,168,777 | 4.07% |
| 2024-06-25 | 31.24 | 31.53 | 30.35 | 30.94 | 30.72 | qfq | 942,622 | 29,202,632 | -0.77% |
| 2024-06-24 | 32.11 | 32.59 | 31.01 | 31.18 | 30.96 | qfq | 1,151,523 | 36,684,514 | -2.81% |
| 2024-06-21 | 31.89 | 32.50 | 31.10 | 32.08 | 31.86 | qfq | 856,858 | 27,186,383 | -0.53% |
| 2024-06-20 | 32.14 | 33.30 | 31.86 | 32.25 | 32.02 | qfq | 1,563,547 | 51,227,282 | 0.16% |
| 2024-06-19 | 32.95 | 33.03 | 32.10 | 32.20 | 31.97 | qfq | 896,676 | 29,088,578 | -1.98% |
| 2024-06-18 | 32.20 | 33.20 | 32.19 | 32.85 | 32.62 | qfq | 1,332,132 | 43,748,873 | 1.83% |
| 2024-06-17 | 30.29 | 32.50 | 30.05 | 32.26 | 32.03 | qfq | 2,196,182 | 69,803,938 | 6.47% |
| 2024-06-14 | 31.10 | 31.17 | 30.22 | 30.30 | 30.09 | qfq | 1,286,624 | 39,338,855 | -2.73% |
| 2024-06-13 | 31.05 | 32.39 | 30.81 | 31.15 | 30.93 | qfq | 1,728,052 | 54,726,088 | 0.55% |
| 2024-06-12 | 31.85 | 31.96 | 30.84 | 30.98 | 30.76 | qfq | 1,048,074 | 32,931,929 | -2.85% |
| 2024-06-11 | 29.50 | 32.15 | 29.25 | 31.89 | 31.67 | qfq | 1,571,610 | 48,945,076 | 7.41% |
| 2024-06-07 | 29.61 | 30.25 | 29.23 | 29.69 | 29.18 | qfq | 651,159 | 19,281,007 | 0.92% |
| 2024-06-06 | 30.33 | 30.66 | 29.20 | 29.42 | 28.92 | qfq | 892,779 | 26,644,043 | -2.52% |
| 2024-06-05 | 30.69 | 31.26 | 30.15 | 30.18 | 29.67 | qfq | 364,652 | 11,147,085 | -1.37% |
| 2024-06-04 | 31.10 | 31.37 | 30.25 | 30.60 | 30.08 | qfq | 504,672 | 15,472,054 | -2.52% |
| 2024-06-03 | 31.46 | 32.05 | 31.07 | 31.39 | 30.85 | qfq | 490,603 | 15,484,785 | -0.16% |
| 2024-05-31 | 30.25 | 31.59 | 30.24 | 31.44 | 30.90 | qfq | 902,933 | 28,147,310 | 3.39% |
| 2024-05-30 | 30.24 | 30.90 | 30.07 | 30.41 | 29.89 | qfq | 541,232 | 16,442,675 | -0.20% |
| 2024-05-29 | 30.34 | 30.57 | 29.98 | 30.47 | 29.95 | qfq | 498,793 | 15,087,178 | 0.40% |
| 2024-05-28 | 30.86 | 31.26 | 30.21 | 30.35 | 29.83 | qfq | 1,287,299 | 39,380,699 | -1.46% |
| 2024-05-27 | 29.23 | 30.92 | 28.85 | 30.80 | 30.27 | qfq | 1,283,647 | 38,555,573 | 6.02% |
| 2024-05-24 | 29.50 | 29.95 | 28.88 | 29.05 | 28.55 | qfq | 904,668 | 26,483,762 | -2.45% |
| 2024-05-23 | 30.88 | 30.90 | 29.61 | 29.78 | 29.27 | qfq | 785,392 | 23,649,497 | -3.25% |
| 2024-05-22 | 31.10 | 31.25 | 30.40 | 30.78 | 30.26 | qfq | 978,684 | 30,050,385 | -0.87% |
| 2024-05-21 | 31.45 | 31.61 | 30.70 | 31.05 | 30.52 | qfq | 514,392 | 16,011,795 | -1.68% |
| 2024-05-20 | 31.79 | 31.94 | 31.33 | 31.58 | 31.04 | qfq | 725,934 | 22,928,138 | -0.72% |
| 2024-05-17 | 31.50 | 31.89 | 31.24 | 31.81 | 31.27 | qfq | 681,209 | 21,518,618 | 1.47% |
| 2024-05-16 | 31.41 | 31.83 | 31.22 | 31.35 | 30.82 | qfq | 534,331 | 16,843,915 | 0.29% |
| 2024-05-15 | 31.30 | 31.81 | 31.01 | 31.26 | 30.73 | qfq | 474,612 | 14,932,728 | -0.51% |
| 2024-05-14 | 31.40 | 31.90 | 31.26 | 31.42 | 30.88 | qfq | 590,980 | 18,595,990 | -0.57% |
| 2024-05-13 | 32.18 | 32.18 | 31.28 | 31.60 | 31.06 | qfq | 539,879 | 17,118,014 | -2.17% |
| 2024-05-10 | 33.39 | 33.39 | 32.17 | 32.30 | 31.75 | qfq | 713,049 | 23,160,383 | -2.51% |
| 2024-05-09 | 32.75 | 33.52 | 32.75 | 33.13 | 32.57 | qfq | 577,191 | 19,198,604 | 1.16% |
| 2024-05-08 | 33.37 | 33.50 | 32.62 | 32.75 | 32.19 | qfq | 672,752 | 22,143,269 | -2.38% |
| 2024-05-07 | 33.51 | 33.82 | 33.17 | 33.55 | 32.98 | qfq | 499,318 | 16,717,530 | 0.12% |
| 2024-05-06 | 33.80 | 33.94 | 33.11 | 33.51 | 32.94 | qfq | 704,376 | 23,578,855 | -0.27% |
| 2024-04-30 | 33.53 | 33.88 | 33.05 | 33.60 | 33.03 | qfq | 878,157 | 29,471,227 | 0.39% |
| 2024-04-29 | 31.90 | 33.58 | 31.78 | 33.47 | 32.90 | qfq | 1,172,549 | 38,656,936 | 3.53% |
| 2024-04-26 | 31.50 | 32.82 | 30.20 | 32.33 | 31.78 | qfq | 2,700,725 | 84,144,510 | 1.03% |
| 2024-04-25 | 31.98 | 32.26 | 31.67 | 32.00 | 31.45 | qfq | 471,979 | 15,088,149 | 0.69% |
| 2024-04-24 | 31.39 | 31.87 | 31.16 | 31.78 | 31.24 | qfq | 407,869 | 12,874,390 | 1.27% |
| 2024-04-23 | 31.33 | 32.06 | 31.16 | 31.38 | 30.85 | qfq | 485,399 | 15,348,795 | 0.71% |
| 2024-04-22 | 30.65 | 31.41 | 30.44 | 31.16 | 30.63 | qfq | 325,909 | 10,087,261 | 0.65% |
| 2024-04-19 | 31.30 | 31.66 | 30.80 | 30.96 | 30.43 | qfq | 504,810 | 15,672,902 | -2.09% |
| 2024-04-18 | 31.08 | 31.64 | 30.68 | 31.62 | 31.08 | qfq | 760,453 | 23,865,344 | 2.07% |
| 2024-04-17 | 30.58 | 31.20 | 30.11 | 30.98 | 30.45 | qfq | 1,131,619 | 34,930,228 | 2.96% |
| 2024-04-16 | 32.00 | 32.00 | 30.01 | 30.09 | 29.58 | qfq | 1,024,200 | 31,374,835 | -6.06% |
| 2024-04-15 | 32.00 | 32.15 | 30.50 | 32.03 | 31.48 | qfq | 1,452,796 | 45,817,904 | 0.34% |
| 2024-04-12 | 34.00 | 34.00 | 31.70 | 31.92 | 31.38 | qfq | 1,915,060 | 62,360,714 | -6.45% |
| 2024-04-11 | 35.80 | 35.80 | 33.80 | 34.12 | 33.54 | qfq | 1,817,357 | 62,338,368 | -4.64% |
| 2024-04-10 | 36.30 | 36.30 | 34.92 | 35.78 | 35.17 | qfq | 1,364,124 | 48,349,279 | -0.89% |
| 2024-04-09 | 35.98 | 36.38 | 35.60 | 36.10 | 35.48 | qfq | 486,855 | 17,492,634 | -0.66% |
| 2024-04-08 | 36.83 | 37.88 | 35.55 | 36.34 | 35.72 | qfq | 2,050,276 | 75,461,473 | 0.66% |
| 2024-04-03 | 37.50 | 37.77 | 35.69 | 36.10 | 35.48 | qfq | 1,139,267 | 41,890,800 | -2.11% |
| 2024-04-02 | 36.66 | 37.50 | 36.12 | 36.88 | 36.25 | qfq | 941,798 | 34,539,562 | -0.19% |
| 2024-04-01 | 36.56 | 37.07 | 35.77 | 36.95 | 36.32 | qfq | 947,056 | 34,680,466 | 0.71% |
| 2024-03-29 | 36.50 | 36.79 | 35.76 | 36.69 | 36.06 | qfq | 965,735 | 35,008,119 | 0.44% |
| 2024-03-28 | 36.99 | 37.35 | 35.74 | 36.53 | 35.91 | qfq | 1,938,733 | 70,819,317 | -1.30% |
| 2024-03-27 | 35.57 | 37.99 | 35.57 | 37.01 | 36.38 | qfq | 2,867,175 | 106,266,144 | 2.21% |
| 2024-03-26 | 35.10 | 37.28 | 34.04 | 36.21 | 35.59 | qfq | 2,210,135 | 78,740,776 | 3.28% |
| 2024-03-25 | 34.15 | 37.00 | 33.73 | 35.06 | 34.46 | qfq | 2,497,817 | 89,193,965 | 2.66% |
| 2024-03-22 | 33.48 | 34.79 | 33.02 | 34.15 | 33.57 | qfq | 1,888,392 | 64,496,375 | 3.20% |
| 2024-03-21 | 33.40 | 33.58 | 32.90 | 33.09 | 32.53 | qfq | 655,980 | 21,810,531 | -0.78% |
| 2024-03-20 | 33.58 | 33.69 | 33.08 | 33.35 | 32.78 | qfq | 771,922 | 25,744,317 | -0.74% |
| 2024-03-19 | 33.28 | 33.87 | 32.96 | 33.60 | 33.03 | qfq | 1,064,028 | 35,656,600 | 1.30% |
| 2024-03-18 | 32.85 | 33.20 | 32.68 | 33.17 | 32.60 | qfq | 904,240 | 29,812,087 | 1.04% |
| 2024-03-15 | 33.10 | 33.10 | 32.45 | 32.83 | 32.27 | qfq | 646,245 | 21,156,744 | 0.15% |
| 2024-03-14 | 33.57 | 33.65 | 32.32 | 32.78 | 32.22 | qfq | 803,417 | 26,448,547 | -1.56% |
| 2024-03-13 | 33.50 | 33.85 | 33.04 | 33.30 | 32.73 | qfq | 1,063,531 | 35,508,604 | -0.69% |
| 2024-03-12 | 33.05 | 33.75 | 33.05 | 33.53 | 32.96 | qfq | 756,492 | 25,264,611 | 1.42% |
| 2024-03-11 | 32.91 | 33.15 | 32.43 | 33.06 | 32.50 | qfq | 872,917 | 28,623,470 | 0.46% |
| 2024-03-08 | 32.82 | 33.28 | 32.46 | 32.91 | 32.35 | qfq | 860,256 | 28,295,604 | 0.27% |
| 2024-03-07 | 33.69 | 34.30 | 32.78 | 32.82 | 32.26 | qfq | 740,253 | 24,720,516 | -2.06% |
| 2024-03-06 | 34.46 | 34.46 | 33.02 | 33.51 | 32.94 | qfq | 590,129 | 19,815,752 | -0.65% |
| 2024-03-05 | 34.50 | 34.58 | 33.57 | 33.73 | 33.16 | qfq | 1,387,411 | 47,258,997 | -3.63% |
| 2024-03-04 | 35.60 | 35.97 | 33.70 | 35.00 | 34.40 | qfq | 1,603,436 | 55,485,052 | -1.63% |
| 2024-03-01 | 33.66 | 36.02 | 33.57 | 35.58 | 34.97 | qfq | 2,863,126 | 100,261,771 | 6.24% |
| 2024-02-29 | 31.60 | 33.78 | 31.13 | 33.49 | 32.92 | qfq | 2,042,734 | 67,397,056 | 7.24% |
| 2024-02-28 | 34.57 | 34.87 | 30.86 | 31.23 | 30.70 | qfq | 1,771,781 | 57,961,379 | -9.64% |
| 2024-02-27 | 33.95 | 34.85 | 33.77 | 34.56 | 33.97 | qfq | 784,006 | 26,894,118 | 0.82% |
| 2024-02-26 | 33.69 | 34.68 | 33.32 | 34.28 | 33.70 | qfq | 726,720 | 24,784,621 | 1.99% |
| 2024-02-23 | 33.27 | 33.83 | 32.69 | 33.61 | 33.04 | qfq | 638,623 | 21,184,611 | 1.39% |
| 2024-02-22 | 32.93 | 33.50 | 32.60 | 33.15 | 32.58 | qfq | 417,450 | 13,830,132 | 0.70% |
| 2024-02-21 | 33.36 | 33.99 | 32.67 | 32.92 | 32.36 | qfq | 510,812 | 17,011,135 | 0.37% |
| 2024-02-20 | 34.49 | 34.49 | 32.25 | 32.80 | 32.24 | qfq | 697,394 | 22,984,170 | -1.86% |
| 2024-02-19 | 33.49 | 34.44 | 32.77 | 33.42 | 32.85 | qfq | 653,664 | 21,957,821 | 1.21% |
| 2024-02-08 | 31.02 | 33.36 | 31.01 | 33.02 | 32.46 | qfq | 1,243,079 | 40,536,451 | 6.45% |
| 2024-02-07 | 31.55 | 32.40 | 30.50 | 31.02 | 30.49 | qfq | 971,076 | 30,706,913 | -1.18% |
| 2024-02-06 | 28.29 | 32.37 | 27.99 | 31.39 | 30.85 | qfq | 1,115,284 | 34,169,506 | 8.77% |
| 2024-02-05 | 30.30 | 30.62 | 27.30 | 28.86 | 28.37 | qfq | 1,383,484 | 39,723,085 | -1.43% |
| 2024-02-02 | 30.97 | 31.20 | 28.09 | 29.28 | 28.78 | qfq | 1,586,025 | 46,782,536 | -5.79% |
| 2024-02-01 | 30.70 | 31.48 | 30.16 | 31.08 | 30.55 | qfq | 876,659 | 27,150,573 | 1.24% |
| 2024-01-31 | 32.35 | 32.36 | 30.58 | 30.70 | 30.18 | qfq | 1,845,008 | 57,439,657 | -5.04% |
| 2024-01-30 | 33.54 | 34.59 | 32.00 | 32.33 | 31.78 | qfq | 694,042 | 23,160,280 | -3.78% |
| 2024-01-29 | 34.83 | 35.40 | 33.55 | 33.60 | 33.03 | qfq | 680,498 | 23,397,706 | -4.05% |
| 2024-01-26 | 35.18 | 36.49 | 34.90 | 35.02 | 34.42 | qfq | 797,681 | 28,536,067 | -0.79% |
| 2024-01-25 | 34.05 | 35.44 | 33.65 | 35.30 | 34.70 | qfq | 905,285 | 31,478,579 | 3.82% |
| 2024-01-24 | 34.49 | 34.85 | 32.65 | 34.00 | 33.42 | qfq | 1,015,792 | 34,227,126 | -1.13% |
| 2024-01-23 | 33.64 | 35.30 | 33.51 | 34.39 | 33.80 | qfq | 1,486,726 | 51,251,766 | 1.72% |
| 2024-01-22 | 35.23 | 36.30 | 33.81 | 33.81 | 33.23 | qfq | 973,168 | 34,361,349 | -4.19% |
| 2024-01-19 | 34.84 | 36.20 | 34.50 | 35.29 | 34.69 | qfq | 857,498 | 30,557,152 | 1.29% |
| 2024-01-18 | 34.40 | 35.00 | 33.27 | 34.84 | 34.25 | qfq | 643,469 | 21,836,850 | 0.81% |
| 2024-01-17 | 35.22 | 35.22 | 34.51 | 34.56 | 33.97 | qfq | 555,524 | 19,312,175 | -1.87% |
| 2024-01-16 | 34.66 | 35.95 | 34.43 | 35.22 | 34.62 | qfq | 970,803 | 34,133,445 | 1.27% |
| 2024-01-15 | 35.99 | 35.99 | 34.78 | 34.78 | 34.19 | qfq | 550,132 | 19,407,593 | -1.61% |
| 2024-01-12 | 35.29 | 36.60 | 35.20 | 35.35 | 34.75 | qfq | 745,972 | 26,801,928 | 0.08% |
| 2024-01-11 | 34.53 | 35.60 | 34.19 | 35.32 | 34.72 | qfq | 691,250 | 24,214,500 | 2.29% |
| 2024-01-10 | 34.60 | 35.18 | 33.89 | 34.53 | 33.94 | qfq | 469,908 | 16,182,403 | -0.78% |
| 2024-01-09 | 35.16 | 35.20 | 34.49 | 34.80 | 34.21 | qfq | 592,347 | 20,639,412 | -0.23% |
| 2024-01-08 | 36.48 | 36.48 | 34.59 | 34.88 | 34.29 | qfq | 859,804 | 30,333,491 | -2.98% |
| 2024-01-05 | 37.20 | 37.35 | 35.56 | 35.95 | 35.34 | qfq | 1,024,842 | 37,108,447 | -3.41% |
| 2024-01-04 | 37.37 | 38.25 | 36.87 | 37.22 | 36.59 | qfq | 796,978 | 29,867,266 | -0.48% |
| 2024-01-03 | 38.14 | 38.15 | 36.91 | 37.40 | 36.76 | qfq | 595,160 | 22,275,873 | -1.42% |
| 2024-01-02 | 38.00 | 38.56 | 37.62 | 37.94 | 37.29 | qfq | 1,370,415 | 52,290,543 | -0.13% |
| 2023-12-29 | 37.50 | 38.16 | 37.28 | 37.99 | 37.34 | qfq | 1,185,782 | 44,800,306 | 0.82% |
| 2023-12-28 | 36.72 | 38.60 | 36.49 | 37.68 | 37.04 | qfq | 1,468,996 | 55,497,711 | 2.53% |
| 2023-12-27 | 36.06 | 36.88 | 35.74 | 36.75 | 36.12 | qfq | 846,318 | 30,770,378 | 1.91% |
| 2023-12-26 | 36.50 | 36.50 | 35.39 | 36.06 | 35.45 | qfq | 734,880 | 26,275,673 | -1.02% |
| 2023-12-25 | 36.88 | 37.83 | 36.20 | 36.43 | 35.81 | qfq | 993,259 | 36,972,605 | -1.30% |
| 2023-12-22 | 37.14 | 37.58 | 36.76 | 36.91 | 36.28 | qfq | 668,418 | 24,845,409 | -0.67% |
| 2023-12-21 | 36.70 | 37.60 | 35.85 | 37.16 | 36.53 | qfq | 1,053,668 | 38,755,040 | 0.19% |
| 2023-12-20 | 36.28 | 37.70 | 35.80 | 37.09 | 36.46 | qfq | 1,774,168 | 65,803,191 | 2.54% |
| 2023-12-19 | 35.44 | 36.45 | 35.16 | 36.17 | 35.55 | qfq | 710,299 | 25,646,042 | 2.00% |
| 2023-12-18 | 35.70 | 35.88 | 35.31 | 35.46 | 34.86 | qfq | 324,822 | 11,539,854 | -0.95% |
| 2023-12-15 | 35.80 | 36.10 | 35.55 | 35.80 | 35.19 | qfq | 499,826 | 17,896,211 | -0.11% |
| 2023-12-14 | 36.88 | 36.88 | 35.79 | 35.84 | 35.23 | qfq | 669,535 | 24,191,019 | -1.48% |
| 2023-12-13 | 36.63 | 36.67 | 36.06 | 36.38 | 35.76 | qfq | 471,763 | 17,152,159 | -0.68% |
| 2023-12-12 | 37.19 | 37.38 | 36.20 | 36.63 | 36.01 | qfq | 693,303 | 25,497,703 | -1.66% |
| 2023-12-11 | 36.12 | 37.46 | 35.70 | 37.25 | 36.62 | qfq | 1,438,220 | 52,821,059 | 2.62% |
| 2023-12-08 | 35.52 | 36.88 | 35.52 | 36.30 | 35.68 | qfq | 1,240,404 | 45,079,364 | 1.97% |
| 2023-12-07 | 36.48 | 36.48 | 35.13 | 35.60 | 34.99 | qfq | 1,014,976 | 36,183,576 | -0.97% |
| 2023-12-06 | 36.35 | 36.60 | 35.92 | 35.95 | 35.34 | qfq | 676,329 | 24,446,254 | -1.10% |
| 2023-12-05 | 37.46 | 37.46 | 35.90 | 36.35 | 35.73 | qfq | 968,305 | 35,180,876 | -2.00% |
| 2023-12-04 | 37.52 | 37.70 | 36.74 | 37.09 | 36.46 | qfq | 1,335,812 | 49,589,635 | -1.12% |
| 2023-12-01 | 37.51 | 37.80 | 36.63 | 37.51 | 36.87 | qfq | 930,365 | 34,674,384 | 0.97% |
| 2023-11-30 | 38.00 | 38.00 | 36.56 | 37.15 | 36.52 | qfq | 882,255 | 32,615,534 | -0.43% |
| 2023-11-29 | 37.70 | 38.35 | 37.10 | 37.31 | 36.67 | qfq | 1,235,400 | 46,464,907 | -1.03% |
| 2023-11-28 | 37.90 | 38.50 | 37.29 | 37.70 | 37.06 | qfq | 892,924 | 33,703,944 | -1.10% |
| 2023-11-27 | 36.91 | 38.30 | 36.89 | 38.12 | 37.47 | qfq | 1,434,594 | 53,811,609 | 2.23% |
| 2023-11-24 | 38.05 | 38.19 | 37.13 | 37.29 | 36.65 | qfq | 1,152,435 | 43,143,925 | -2.31% |
| 2023-11-23 | 38.27 | 38.70 | 37.50 | 38.17 | 37.52 | qfq | 934,724 | 35,662,192 | -0.26% |
| 2023-11-22 | 38.50 | 39.00 | 38.00 | 38.27 | 37.62 | qfq | 1,060,391 | 40,705,472 | -0.55% |
| 2023-11-21 | 38.78 | 40.39 | 38.30 | 38.48 | 37.82 | qfq | 2,229,163 | 87,693,971 | -1.36% |
| 2023-11-20 | 37.42 | 39.15 | 37.41 | 39.01 | 38.35 | qfq | 2,379,520 | 91,777,484 | 3.75% |
| 2023-11-17 | 36.90 | 37.60 | 36.88 | 37.60 | 36.96 | qfq | 1,585,062 | 58,927,257 | 1.62% |
| 2023-11-16 | 37.74 | 38.05 | 36.88 | 37.00 | 36.37 | qfq | 1,950,175 | 72,828,260 | -2.25% |
| 2023-11-15 | 38.95 | 39.45 | 37.78 | 37.85 | 37.20 | qfq | 1,855,705 | 71,026,860 | -2.90% |
| 2023-11-14 | 38.46 | 39.51 | 38.18 | 38.98 | 38.32 | qfq | 1,757,585 | 68,345,746 | 0.13% |
| 2023-11-13 | 39.57 | 39.60 | 37.90 | 38.93 | 38.27 | qfq | 2,181,609 | 84,380,842 | 0.08% |
| 2023-11-10 | 38.98 | 39.70 | 38.43 | 38.90 | 38.24 | qfq | 1,939,462 | 75,798,196 | 0.21% |
| 2023-11-09 | 38.88 | 41.50 | 38.72 | 38.82 | 38.16 | qfq | 4,477,990 | 177,932,381 | -0.18% |
| 2023-11-08 | 37.90 | 39.50 | 37.30 | 38.89 | 38.23 | qfq | 2,869,371 | 110,971,265 | 3.13% |
| 2023-11-07 | 37.12 | 38.30 | 36.96 | 37.71 | 37.07 | qfq | 1,419,739 | 53,544,912 | 1.05% |
| 2023-11-06 | 37.59 | 38.80 | 37.00 | 37.32 | 36.68 | qfq | 2,074,218 | 78,132,149 | -0.19% |
| 2023-11-03 | 35.66 | 37.78 | 35.35 | 37.39 | 36.75 | qfq | 2,403,381 | 88,781,939 | 5.77% |
| 2023-11-02 | 37.42 | 37.50 | 35.11 | 35.35 | 34.75 | qfq | 2,589,590 | 93,105,885 | -4.85% |
| 2023-11-01 | 37.99 | 38.57 | 37.00 | 37.15 | 36.52 | qfq | 3,018,671 | 113,602,742 | -2.24% |
| 2023-10-31 | 38.37 | 38.75 | 36.80 | 38.00 | 37.35 | qfq | 2,522,737 | 95,205,426 | -0.55% |
| 2023-10-30 | 37.18 | 38.75 | 36.50 | 38.21 | 37.56 | qfq | 3,514,105 | 133,068,105 | 1.62% |
| 2023-10-27 | 35.96 | 38.00 | 35.07 | 37.60 | 36.96 | qfq | 5,375,069 | 197,623,935 | 5.62% |
| 2023-10-26 | 33.51 | 35.61 | 32.66 | 35.60 | 34.99 | qfq | 1,736,218 | 59,863,798 | 5.51% |
| 2023-10-25 | 34.18 | 34.69 | 33.61 | 33.74 | 33.16 | qfq | 1,059,028 | 36,008,125 | -1.23% |
| 2023-10-24 | 32.38 | 34.49 | 31.60 | 34.16 | 33.58 | qfq | 1,584,982 | 52,963,951 | 4.69% |
| 2023-10-23 | 34.50 | 34.50 | 31.20 | 32.63 | 32.07 | qfq | 1,119,548 | 35,810,040 | -2.31% |
| 2023-10-20 | 34.06 | 34.10 | 32.58 | 33.40 | 32.83 | qfq | 926,322 | 30,746,246 | -1.82% |
| 2023-10-19 | 32.69 | 35.44 | 32.65 | 34.02 | 33.44 | qfq | 1,082,154 | 37,205,803 | 1.89% |
| 2023-10-18 | 34.69 | 34.69 | 33.36 | 33.39 | 32.82 | qfq | 622,446 | 21,190,231 | -2.14% |
| 2023-10-17 | 35.01 | 35.03 | 33.25 | 34.12 | 33.54 | qfq | 1,251,085 | 42,459,120 | -2.85% |
| 2023-10-16 | 36.05 | 36.38 | 34.70 | 35.12 | 34.52 | qfq | 1,463,533 | 51,649,677 | -3.20% |
| 2023-10-13 | 36.36 | 36.88 | 35.60 | 36.28 | 35.66 | qfq | 1,461,948 | 53,125,759 | -0.22% |
| 2023-10-12 | 37.00 | 37.40 | 35.58 | 36.36 | 35.74 | qfq | 1,864,703 | 67,575,873 | -2.18% |
| 2023-10-11 | 33.56 | 37.17 | 33.55 | 37.17 | 36.54 | qfq | 2,982,804 | 106,319,924 | 10.79% |
| 2023-10-10 | 35.00 | 35.00 | 33.19 | 33.55 | 32.98 | qfq | 1,379,423 | 46,447,473 | -0.53% |
| 2023-10-09 | 34.50 | 34.50 | 33.35 | 33.73 | 33.16 | qfq | 855,092 | 28,990,425 | -2.35% |
| 2023-09-28 | 33.08 | 35.50 | 33.08 | 34.54 | 33.95 | qfq | 1,551,587 | 53,289,938 | 4.54% |
| 2023-09-27 | 33.97 | 33.97 | 32.97 | 33.04 | 32.48 | qfq | 881,748 | 29,273,968 | -1.37% |
| 2023-09-26 | 33.22 | 34.29 | 32.70 | 33.50 | 32.93 | qfq | 1,212,586 | 40,743,458 | 0.87% |
| 2023-09-25 | 33.69 | 33.82 | 32.87 | 33.21 | 32.64 | qfq | 732,392 | 24,383,135 | -1.45% |
| 2023-09-22 | 32.80 | 34.00 | 32.39 | 33.70 | 33.13 | qfq | 951,832 | 31,647,025 | 2.49% |
| 2023-09-21 | 32.76 | 33.38 | 32.53 | 32.88 | 32.32 | qfq | 669,852 | 22,089,936 | -0.63% |
| 2023-09-20 | 33.25 | 33.48 | 32.41 | 33.09 | 32.53 | qfq | 1,491,713 | 49,171,261 | -0.96% |
| 2023-09-19 | 34.37 | 34.80 | 33.23 | 33.41 | 32.84 | qfq | 1,830,828 | 61,859,394 | -4.05% |
| 2023-09-18 | 35.36 | 36.37 | 34.64 | 34.82 | 34.23 | qfq | 2,155,538 | 76,398,433 | -0.37% |
| 2023-09-15 | 34.65 | 36.85 | 34.17 | 34.95 | 34.35 | qfq | 1,808,372 | 63,476,569 | 0.87% |
| 2023-09-14 | 34.95 | 35.56 | 33.98 | 34.65 | 34.06 | qfq | 1,778,661 | 61,593,483 | -3.00% |
| 2023-09-13 | 36.26 | 36.66 | 35.23 | 35.72 | 35.11 | qfq | 1,691,591 | 60,602,111 | -2.00% |
| 2023-09-12 | 36.81 | 36.93 | 36.11 | 36.45 | 35.83 | qfq | 1,613,912 | 58,878,643 | -1.96% |
| 2023-09-11 | 37.27 | 38.80 | 36.33 | 37.18 | 36.55 | qfq | 2,402,823 | 90,272,388 | 0.81% |
| 2023-09-08 | 36.41 | 37.73 | 36.10 | 36.88 | 36.25 | qfq | 1,693,004 | 62,695,559 | 0.49% |
| 2023-09-07 | 37.77 | 37.77 | 36.01 | 36.70 | 36.07 | qfq | 2,022,001 | 74,318,018 | -3.78% |
| 2023-09-06 | 36.87 | 38.36 | 36.18 | 38.14 | 37.49 | qfq | 3,848,625 | 143,903,891 | 6.86% |
| 2023-09-05 | 36.00 | 37.05 | 35.46 | 35.69 | 35.08 | qfq | 1,806,055 | 65,054,206 | -0.86% |
| 2023-09-04 | 36.82 | 36.82 | 34.65 | 36.00 | 35.39 | qfq | 2,894,701 | 102,998,511 | -2.01% |
| 2023-09-01 | 35.29 | 37.48 | 34.89 | 36.74 | 36.11 | qfq | 4,021,602 | 146,701,977 | 5.64% |
| 2023-08-31 | 33.28 | 36.15 | 33.03 | 34.78 | 34.19 | qfq | 3,376,317 | 117,211,405 | 5.30% |
| 2023-08-30 | 32.50 | 33.34 | 31.91 | 33.03 | 32.47 | qfq | 1,818,020 | 59,756,972 | 3.54% |
| 2023-08-29 | 30.23 | 32.49 | 30.14 | 31.90 | 31.36 | qfq | 1,623,618 | 51,341,931 | 4.45% |
| 2023-08-28 | 31.02 | 31.90 | 29.99 | 30.54 | 30.02 | qfq | 1,161,735 | 35,635,536 | 3.67% |
| 2023-08-25 | 29.96 | 30.22 | 29.30 | 29.46 | 28.96 | qfq | 786,722 | 23,373,107 | -0.97% |
| 2023-08-24 | 29.50 | 30.08 | 28.85 | 29.75 | 29.24 | qfq | 891,072 | 26,341,535 | 0.85% |
| 2023-08-23 | 30.75 | 30.76 | 29.30 | 29.50 | 29.00 | qfq | 908,074 | 27,064,654 | -3.44% |
| 2023-08-22 | 30.70 | 30.96 | 29.56 | 30.55 | 30.03 | qfq | 1,318,804 | 39,612,049 | -0.62% |
| 2023-08-21 | 30.80 | 31.45 | 30.55 | 30.74 | 30.22 | qfq | 667,341 | 20,543,601 | -0.68% |
| 2023-08-18 | 31.29 | 31.88 | 30.74 | 30.95 | 30.42 | qfq | 983,018 | 30,821,779 | -0.64% |
| 2023-08-17 | 29.45 | 31.38 | 29.34 | 31.15 | 30.62 | qfq | 1,100,012 | 33,750,298 | 4.74% |
| 2023-08-16 | 30.16 | 30.66 | 29.62 | 29.74 | 29.23 | qfq | 696,521 | 20,918,597 | -1.98% |
| 2023-08-15 | 30.79 | 30.85 | 29.88 | 30.34 | 29.82 | qfq | 604,462 | 18,249,683 | -1.17% |
| 2023-08-14 | 31.11 | 31.11 | 30.57 | 30.70 | 30.18 | qfq | 636,074 | 19,540,361 | -1.00% |
| 2023-08-11 | 31.70 | 32.09 | 30.80 | 31.01 | 30.48 | qfq | 855,769 | 26,872,723 | -1.93% |
| 2023-08-10 | 32.23 | 32.34 | 31.50 | 31.62 | 31.08 | qfq | 1,142,948 | 36,245,512 | -1.86% |
| 2023-08-09 | 32.80 | 32.82 | 32.19 | 32.22 | 31.67 | qfq | 675,635 | 21,939,764 | -1.77% |
| 2023-08-08 | 33.00 | 33.06 | 32.48 | 32.80 | 32.24 | qfq | 569,750 | 18,652,122 | 0.24% |
| 2023-08-07 | 34.06 | 34.18 | 32.62 | 32.72 | 32.16 | qfq | 1,124,787 | 37,129,685 | -3.20% |
| 2023-08-04 | 33.83 | 34.34 | 33.33 | 33.80 | 33.22 | qfq | 532,946 | 17,936,189 | -0.47% |
| 2023-08-03 | 34.36 | 34.47 | 33.71 | 33.96 | 33.38 | qfq | 716,365 | 24,379,623 | -1.76% |
| 2023-08-02 | 33.10 | 34.85 | 32.86 | 34.57 | 33.98 | qfq | 1,400,839 | 47,688,145 | 3.81% |
| 2023-08-01 | 33.20 | 33.80 | 32.87 | 33.30 | 32.73 | qfq | 638,196 | 21,278,467 | 0.30% |
| 2023-07-31 | 33.53 | 33.69 | 32.85 | 33.20 | 32.63 | qfq | 1,380,171 | 45,874,349 | -1.40% |
| 2023-07-28 | 34.39 | 34.41 | 33.20 | 33.67 | 33.10 | qfq | 1,035,651 | 34,819,568 | -1.84% |
| 2023-07-27 | 34.50 | 35.11 | 33.80 | 34.30 | 33.72 | qfq | 1,221,732 | 41,971,798 | -1.49% |
| 2023-07-26 | 34.90 | 36.60 | 34.37 | 34.82 | 34.23 | qfq | 2,821,484 | 99,982,004 | 3.08% |
| 2023-07-25 | 33.58 | 34.16 | 33.32 | 33.78 | 33.20 | qfq | 569,673 | 19,186,809 | 0.60% |
| 2023-07-24 | 35.70 | 35.70 | 33.50 | 33.58 | 33.01 | qfq | 728,334 | 24,803,019 | -2.33% |
| 2023-07-21 | 34.73 | 34.74 | 34.13 | 34.38 | 33.79 | qfq | 644,515 | 22,160,933 | -0.75% |
| 2023-07-20 | 35.50 | 35.59 | 34.50 | 34.64 | 34.05 | qfq | 911,760 | 31,821,242 | -2.34% |
| 2023-07-19 | 35.66 | 36.00 | 35.40 | 35.47 | 34.87 | qfq | 523,786 | 18,675,258 | -0.81% |
| 2023-07-18 | 36.30 | 36.77 | 35.63 | 35.76 | 35.15 | qfq | 718,552 | 25,913,160 | -1.65% |