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
泛亚微透688386.SH
最近收盘价70.032026-07-17
最近交易日2026-07-17
成交量（股）2,940,270
成交额（元）211,663,010
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.5 | — | — | — | 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 | 73.60 | 76.00 | 69.90 | 70.03 | 70.03 | qfq | 2,940,270 | 211,663,010 | -5.48% |
| 2026-07-16 | 72.52 | 77.97 | 71.52 | 74.09 | 74.09 | qfq | 3,080,082 | 231,285,769 | 2.15% |
| 2026-07-15 | 76.58 | 77.66 | 71.51 | 72.53 | 72.53 | qfq | 2,600,666 | 191,979,931 | -5.54% |
| 2026-07-14 | 75.01 | 76.98 | 72.13 | 76.78 | 76.78 | qfq | 2,250,967 | 167,528,029 | 1.25% |
| 2026-07-13 | 79.74 | 83.62 | 75.01 | 75.83 | 75.83 | qfq | 3,667,856 | 289,602,950 | -1.34% |
| 2026-07-10 | 79.00 | 80.31 | 76.78 | 76.86 | 76.86 | qfq | 3,003,366 | 235,874,920 | -2.91% |
| 2026-07-09 | 77.00 | 79.36 | 74.55 | 79.16 | 79.16 | qfq | 2,429,368 | 186,587,663 | 2.81% |
| 2026-07-08 | 83.55 | 84.88 | 76.00 | 77.00 | 77.00 | qfq | 3,361,959 | 267,274,997 | -8.67% |
| 2026-07-07 | 87.06 | 89.88 | 83.10 | 84.31 | 84.31 | qfq | 2,787,592 | 236,827,275 | -5.10% |
| 2026-07-06 | 91.77 | 93.14 | 88.28 | 88.84 | 88.84 | qfq | 3,094,571 | 279,419,988 | -3.18% |
| 2026-07-03 | 88.44 | 93.66 | 87.96 | 91.76 | 91.76 | qfq | 3,156,558 | 286,591,052 | 1.50% |
| 2026-07-02 | 84.61 | 94.88 | 81.03 | 90.40 | 90.40 | qfq | 6,045,708 | 540,517,142 | 5.12% |
| 2026-07-01 | 91.07 | 92.37 | 85.01 | 86.00 | 86.00 | qfq | 3,415,485 | 299,355,849 | -4.27% |
| 2026-06-30 | 90.51 | 91.84 | 88.00 | 89.84 | 89.84 | qfq | 3,054,616 | 273,950,501 | -1.44% |
| 2026-06-29 | 94.98 | 98.44 | 88.90 | 91.15 | 91.15 | qfq | 4,258,825 | 396,609,376 | -3.51% |
| 2026-06-26 | 95.06 | 95.38 | 90.41 | 94.47 | 94.47 | qfq | 4,449,654 | 412,957,577 | 3.22% |
| 2026-06-25 | 88.30 | 95.30 | 85.30 | 91.52 | 91.52 | qfq | 4,908,437 | 443,611,733 | 4.00% |
| 2026-06-24 | 87.53 | 88.66 | 85.18 | 88.00 | 88.00 | qfq | 2,710,319 | 236,655,066 | 0.00% |
| 2026-06-23 | 89.00 | 90.66 | 87.05 | 88.00 | 88.00 | qfq | 2,814,903 | 250,036,432 | -1.42% |
| 2026-06-22 | 95.00 | 96.49 | 87.41 | 89.27 | 89.27 | qfq | 5,584,947 | 505,442,998 | -5.53% |
| 2026-06-18 | 98.00 | 98.01 | 94.19 | 94.50 | 94.50 | qfq | 3,841,399 | 368,652,718 | -0.94% |
| 2026-06-17 | 89.97 | 98.00 | 89.01 | 95.40 | 95.40 | qfq | 5,678,338 | 540,442,298 | 5.26% |
| 2026-06-16 | 88.79 | 92.48 | 88.06 | 90.63 | 90.63 | qfq | 4,101,731 | 370,165,685 | 2.07% |
| 2026-06-15 | 85.40 | 90.77 | 82.47 | 88.79 | 88.79 | qfq | 3,565,033 | 312,732,739 | 7.65% |
| 2026-06-12 | 83.25 | 86.41 | 80.88 | 82.48 | 82.48 | qfq | 2,900,317 | 242,716,451 | 2.09% |
| 2026-06-11 | 79.15 | 82.87 | 78.98 | 80.79 | 80.79 | qfq | 2,666,714 | 214,552,102 | 0.30% |
| 2026-06-10 | 75.80 | 84.80 | 74.31 | 80.55 | 80.55 | qfq | 3,866,029 | 314,126,600 | 7.69% |
| 2026-06-09 | 72.99 | 75.36 | 70.50 | 74.80 | 74.80 | qfq | 2,419,943 | 175,896,251 | 3.96% |
| 2026-06-08 | 73.00 | 75.00 | 71.55 | 71.95 | 71.95 | qfq | 1,761,062 | 128,597,534 | -5.22% |
| 2026-06-05 | 76.10 | 78.79 | 74.50 | 75.91 | 75.91 | qfq | 1,642,601 | 125,468,118 | -1.86% |
| 2026-06-04 | 77.70 | 79.13 | 76.00 | 77.35 | 77.00 | qfq | 1,166,298 | 90,344,335 | -1.43% |
| 2026-06-03 | 80.28 | 81.28 | 76.90 | 78.47 | 78.11 | qfq | 2,181,421 | 173,091,863 | -2.27% |
| 2026-06-02 | 80.65 | 83.66 | 79.90 | 80.29 | 79.93 | qfq | 1,589,532 | 129,585,072 | 0.36% |
| 2026-06-01 | 78.43 | 82.30 | 78.30 | 80.00 | 79.64 | qfq | 1,834,170 | 147,700,634 | 2.00% |
| 2026-05-29 | 83.50 | 83.50 | 77.66 | 78.43 | 78.08 | qfq | 2,312,043 | 184,329,957 | -6.07% |
| 2026-05-28 | 85.43 | 85.89 | 81.20 | 83.50 | 83.12 | qfq | 2,225,677 | 185,098,005 | -2.34% |
| 2026-05-27 | 92.71 | 93.98 | 84.29 | 85.50 | 85.11 | qfq | 3,612,098 | 314,879,437 | -6.56% |
| 2026-05-26 | 93.00 | 93.75 | 88.36 | 91.50 | 91.09 | qfq | 3,227,418 | 291,670,927 | 0.18% |
| 2026-05-25 | 95.30 | 97.67 | 89.94 | 91.34 | 90.93 | qfq | 3,207,422 | 297,832,748 | -1.92% |
| 2026-05-22 | 87.01 | 95.48 | 86.86 | 93.13 | 92.71 | qfq | 4,359,322 | 401,857,911 | 8.40% |
| 2026-05-21 | 90.99 | 91.98 | 85.61 | 85.91 | 85.52 | qfq | 2,427,459 | 216,424,636 | -4.39% |
| 2026-05-20 | 89.13 | 91.00 | 87.50 | 89.85 | 89.44 | qfq | 1,756,724 | 155,985,466 | 0.41% |
| 2026-05-19 | 83.02 | 90.38 | 82.30 | 89.48 | 89.08 | qfq | 3,928,337 | 345,320,439 | 6.92% |
| 2026-05-18 | 81.50 | 85.35 | 80.39 | 83.69 | 83.31 | qfq | 1,826,155 | 152,018,944 | 2.61% |
| 2026-05-15 | 79.95 | 83.97 | 78.06 | 81.56 | 81.19 | qfq | 2,227,817 | 181,021,835 | 1.59% |
| 2026-05-14 | 83.77 | 84.80 | 79.88 | 80.28 | 79.92 | qfq | 2,154,496 | 174,848,884 | -4.17% |
| 2026-05-13 | 83.24 | 84.20 | 82.51 | 83.77 | 83.39 | qfq | 1,387,383 | 115,818,740 | -0.77% |
| 2026-05-12 | 88.29 | 88.63 | 84.11 | 84.42 | 84.04 | qfq | 2,495,723 | 213,867,163 | -4.81% |
| 2026-05-11 | 88.92 | 91.48 | 87.49 | 88.69 | 88.29 | qfq | 2,185,064 | 195,068,165 | 0.15% |
| 2026-05-08 | 87.61 | 90.24 | 85.67 | 88.56 | 88.16 | qfq | 1,996,424 | 175,777,547 | 1.39% |
| 2026-05-07 | 84.06 | 88.18 | 83.80 | 87.35 | 86.95 | qfq | 2,115,655 | 182,223,675 | 2.87% |
| 2026-05-06 | 87.98 | 87.98 | 84.01 | 84.91 | 84.53 | qfq | 3,182,565 | 272,813,682 | -3.50% |
| 2026-04-30 | 85.25 | 88.42 | 85.06 | 87.99 | 87.59 | qfq | 2,639,114 | 229,376,835 | 1.78% |
| 2026-04-29 | 83.16 | 87.77 | 81.00 | 86.45 | 86.06 | qfq | 2,876,096 | 244,052,239 | 4.26% |
| 2026-04-28 | 81.72 | 83.88 | 81.40 | 82.92 | 82.54 | qfq | 1,933,297 | 159,555,635 | 0.95% |
| 2026-04-27 | 80.39 | 83.95 | 78.80 | 82.14 | 81.77 | qfq | 2,473,918 | 202,194,157 | 2.18% |
| 2026-04-24 | 77.50 | 80.75 | 77.00 | 80.39 | 80.03 | qfq | 2,096,548 | 165,200,833 | 3.73% |
| 2026-04-23 | 80.77 | 81.28 | 77.40 | 77.50 | 77.15 | qfq | 2,121,270 | 166,494,815 | -3.25% |
| 2026-04-22 | 78.75 | 82.00 | 78.50 | 80.10 | 79.74 | qfq | 2,207,352 | 176,690,719 | 1.75% |
| 2026-04-21 | 78.47 | 80.24 | 77.56 | 78.72 | 78.36 | qfq | 1,549,275 | 122,432,131 | 0.17% |
| 2026-04-20 | 80.40 | 80.40 | 78.19 | 78.59 | 78.23 | qfq | 1,450,758 | 114,656,234 | -1.14% |
| 2026-04-17 | 78.00 | 80.40 | 77.88 | 79.50 | 79.14 | qfq | 1,274,905 | 100,829,442 | 0.32% |
| 2026-04-16 | 79.81 | 81.50 | 78.60 | 79.25 | 78.89 | qfq | 1,058,912 | 83,986,910 | 0.87% |
| 2026-04-15 | 79.10 | 81.79 | 78.18 | 78.57 | 78.21 | qfq | 1,652,628 | 132,127,221 | -0.10% |
| 2026-04-14 | 78.00 | 78.78 | 76.40 | 78.65 | 78.29 | qfq | 1,800,155 | 139,922,382 | 1.97% |
| 2026-04-13 | 80.00 | 80.00 | 76.80 | 77.13 | 76.78 | qfq | 1,868,822 | 145,826,850 | -4.13% |
| 2026-04-10 | 82.00 | 82.68 | 79.12 | 80.45 | 80.09 | qfq | 1,749,740 | 141,490,146 | -0.40% |
| 2026-04-09 | 83.25 | 83.25 | 80.33 | 80.77 | 80.40 | qfq | 2,010,748 | 163,992,568 | -3.88% |
| 2026-04-08 | 77.66 | 84.60 | 77.66 | 84.03 | 83.65 | qfq | 2,476,632 | 203,131,009 | 9.50% |
| 2026-04-07 | 78.00 | 78.00 | 76.00 | 76.74 | 76.39 | qfq | 1,192,809 | 91,851,692 | -0.85% |
| 2026-04-03 | 77.64 | 78.99 | 77.01 | 77.40 | 77.05 | qfq | 1,020,135 | 79,710,843 | -0.55% |
| 2026-04-02 | 79.67 | 80.49 | 77.28 | 77.83 | 77.48 | qfq | 1,249,165 | 97,792,844 | -2.28% |
| 2026-04-01 | 80.29 | 80.50 | 78.55 | 79.65 | 79.29 | qfq | 1,338,117 | 106,291,146 | 1.46% |
| 2026-03-31 | 80.92 | 81.60 | 77.80 | 78.50 | 78.14 | qfq | 1,709,594 | 135,515,725 | -2.62% |
| 2026-03-30 | 80.41 | 81.52 | 78.20 | 80.61 | 80.25 | qfq | 1,831,588 | 146,499,707 | 0.59% |
| 2026-03-27 | 76.06 | 80.33 | 75.31 | 80.14 | 79.78 | qfq | 1,981,709 | 155,461,418 | 5.13% |
| 2026-03-26 | 76.91 | 78.22 | 75.30 | 76.23 | 75.89 | qfq | 1,744,886 | 133,774,137 | -0.64% |
| 2026-03-25 | 74.30 | 77.68 | 74.30 | 76.72 | 76.37 | qfq | 1,550,275 | 118,737,042 | 3.26% |
| 2026-03-24 | 74.00 | 74.69 | 71.80 | 74.30 | 73.96 | qfq | 1,829,873 | 133,797,873 | 2.62% |
| 2026-03-23 | 75.52 | 76.80 | 72.18 | 72.40 | 72.07 | qfq | 2,377,366 | 176,763,425 | -5.00% |
| 2026-03-20 | 79.00 | 79.92 | 76.21 | 76.21 | 75.87 | qfq | 1,245,305 | 96,797,805 | -2.32% |
| 2026-03-19 | 83.15 | 84.26 | 77.77 | 78.02 | 77.67 | qfq | 3,136,303 | 248,907,658 | -7.41% |
| 2026-03-18 | 84.19 | 84.37 | 82.08 | 84.26 | 83.88 | qfq | 1,183,856 | 98,313,973 | 0.57% |
| 2026-03-17 | 86.00 | 86.89 | 83.49 | 83.78 | 83.40 | qfq | 1,317,318 | 112,327,723 | -1.67% |
| 2026-03-16 | 86.52 | 87.08 | 83.99 | 85.20 | 84.81 | qfq | 1,818,273 | 155,235,545 | -1.62% |
| 2026-03-13 | 85.71 | 88.65 | 85.57 | 86.60 | 86.21 | qfq | 1,704,716 | 148,161,701 | 1.19% |
| 2026-03-12 | 86.97 | 88.49 | 85.01 | 85.58 | 85.19 | qfq | 1,255,214 | 108,709,987 | -2.14% |
| 2026-03-11 | 90.00 | 90.00 | 86.90 | 87.45 | 87.05 | qfq | 1,195,458 | 105,286,649 | -2.07% |
| 2026-03-10 | 85.18 | 89.55 | 85.08 | 89.30 | 88.90 | qfq | 1,433,753 | 126,914,391 | 5.06% |
| 2026-03-09 | 87.92 | 87.92 | 82.80 | 85.00 | 84.62 | qfq | 1,995,353 | 168,601,756 | -4.55% |
| 2026-03-06 | 88.92 | 90.20 | 87.52 | 89.05 | 88.65 | qfq | 1,128,515 | 100,551,201 | 0.99% |
| 2026-03-05 | 88.88 | 90.90 | 88.00 | 88.18 | 87.78 | qfq | 1,481,541 | 132,262,386 | 1.16% |
| 2026-03-04 | 87.65 | 89.42 | 86.70 | 87.17 | 86.78 | qfq | 1,662,178 | 146,073,803 | -1.61% |
| 2026-03-03 | 94.50 | 96.95 | 88.00 | 88.60 | 88.20 | qfq | 2,955,742 | 271,037,803 | -7.37% |
| 2026-03-02 | 95.01 | 96.76 | 93.88 | 95.65 | 95.22 | qfq | 1,642,350 | 156,093,268 | -2.00% |
| 2026-02-27 | 97.80 | 99.48 | 96.18 | 97.60 | 97.16 | qfq | 1,009,730 | 98,795,926 | -0.20% |
| 2026-02-26 | 95.63 | 98.23 | 94.50 | 97.80 | 97.36 | qfq | 1,127,472 | 109,321,058 | 2.27% |
| 2026-02-25 | 96.00 | 96.18 | 93.88 | 95.63 | 95.20 | qfq | 1,153,594 | 109,710,038 | 0.64% |
| 2026-02-24 | 102.25 | 102.25 | 93.77 | 95.02 | 94.59 | qfq | 2,065,741 | 197,468,089 | -3.65% |
| 2026-02-13 | 97.21 | 100.98 | 96.90 | 98.62 | 98.17 | qfq | 2,216,112 | 220,773,346 | 2.91% |
| 2026-02-12 | 98.43 | 98.43 | 95.20 | 95.83 | 95.40 | qfq | 915,152 | 87,835,080 | -0.69% |
| 2026-02-11 | 95.93 | 97.70 | 93.70 | 96.50 | 96.06 | qfq | 1,131,641 | 108,934,457 | 0.59% |
| 2026-02-10 | 97.60 | 98.80 | 95.39 | 95.93 | 95.50 | qfq | 1,486,993 | 143,156,617 | -2.03% |
| 2026-02-09 | 99.00 | 100.30 | 96.49 | 97.92 | 97.48 | qfq | 2,346,714 | 229,884,689 | 0.64% |
| 2026-02-06 | 91.47 | 99.30 | 89.85 | 97.30 | 96.86 | qfq | 3,415,720 | 324,330,476 | 6.47% |
| 2026-02-05 | 89.22 | 93.30 | 88.69 | 91.39 | 90.98 | qfq | 1,670,640 | 152,688,023 | 2.35% |
| 2026-02-04 | 90.27 | 91.19 | 86.29 | 89.29 | 88.89 | qfq | 2,769,847 | 245,852,009 | -2.26% |
| 2026-02-03 | 92.21 | 93.38 | 90.76 | 91.35 | 90.94 | qfq | 1,327,297 | 121,341,785 | 1.05% |
| 2026-02-02 | 94.00 | 96.01 | 90.08 | 90.40 | 89.99 | qfq | 2,012,061 | 185,019,644 | -3.83% |
| 2026-01-30 | 95.15 | 95.56 | 91.30 | 94.00 | 93.57 | qfq | 1,727,957 | 161,368,938 | -1.21% |
| 2026-01-29 | 98.47 | 99.80 | 93.00 | 95.15 | 94.72 | qfq | 2,609,007 | 251,490,883 | -3.35% |
| 2026-01-28 | 97.19 | 99.33 | 95.56 | 98.45 | 98.00 | qfq | 1,636,909 | 159,967,914 | 1.29% |
| 2026-01-27 | 96.60 | 98.28 | 95.16 | 97.20 | 96.76 | qfq | 1,446,265 | 139,916,354 | 0.62% |
| 2026-01-26 | 99.68 | 100.79 | 95.50 | 96.60 | 96.16 | qfq | 1,868,553 | 182,171,809 | -3.39% |
| 2026-01-23 | 99.60 | 103.18 | 97.29 | 99.99 | 99.54 | qfq | 2,969,696 | 298,374,993 | 1.86% |
| 2026-01-22 | 99.50 | 100.60 | 96.26 | 98.16 | 97.72 | qfq | 2,527,850 | 249,428,985 | -0.28% |
| 2026-01-21 | 91.10 | 99.50 | 91.10 | 98.44 | 97.99 | qfq | 2,957,001 | 284,643,434 | 6.94% |
| 2026-01-20 | 96.00 | 96.00 | 91.05 | 92.05 | 91.63 | qfq | 1,691,203 | 156,322,822 | -3.27% |
| 2026-01-19 | 94.04 | 96.60 | 91.39 | 95.16 | 94.73 | qfq | 2,315,268 | 220,098,380 | 2.99% |
| 2026-01-16 | 89.45 | 92.76 | 89.45 | 92.40 | 91.98 | qfq | 1,613,574 | 147,478,254 | 3.30% |
| 2026-01-15 | 88.50 | 91.50 | 88.00 | 89.45 | 89.05 | qfq | 1,802,677 | 160,989,415 | 0.27% |
| 2026-01-14 | 90.07 | 93.70 | 87.24 | 89.21 | 88.81 | qfq | 3,762,212 | 342,174,313 | -0.88% |
| 2026-01-13 | 96.28 | 97.21 | 89.00 | 90.00 | 89.59 | qfq | 5,109,279 | 472,162,371 | -9.27% |
| 2026-01-12 | 96.51 | 100.16 | 94.09 | 99.20 | 98.75 | qfq | 5,324,187 | 517,692,753 | 3.77% |
| 2026-01-09 | 92.54 | 101.50 | 92.10 | 95.60 | 95.17 | qfq | 5,396,670 | 523,317,354 | 3.63% |
| 2026-01-08 | 87.66 | 94.75 | 87.51 | 92.25 | 91.83 | qfq | 4,784,649 | 438,049,582 | 2.98% |
| 2026-01-07 | 85.00 | 90.50 | 85.00 | 89.58 | 89.17 | qfq | 4,775,962 | 423,366,772 | 6.87% |
| 2026-01-06 | 85.99 | 87.49 | 83.80 | 83.82 | 83.44 | qfq | 3,297,870 | 279,688,649 | -4.38% |
| 2026-01-05 | 88.36 | 92.39 | 83.68 | 87.66 | 87.26 | qfq | 4,684,012 | 408,510,857 | 0.07% |
| 2025-12-31 | 84.80 | 89.40 | 84.80 | 87.60 | 87.20 | qfq | 3,732,446 | 325,346,872 | 3.30% |
| 2025-12-30 | 80.60 | 85.80 | 80.21 | 84.80 | 84.42 | qfq | 2,309,428 | 191,447,628 | 3.14% |
| 2025-12-29 | 83.02 | 85.95 | 76.84 | 82.22 | 81.85 | qfq | 4,956,404 | 402,090,040 | -2.12% |
| 2025-12-26 | 77.00 | 88.00 | 76.21 | 84.00 | 83.62 | qfq | 5,982,144 | 498,164,416 | 10.89% |
| 2025-12-25 | 76.41 | 77.08 | 74.91 | 75.75 | 75.41 | qfq | 1,304,366 | 98,997,820 | -0.88% |
| 2025-12-24 | 72.96 | 76.98 | 72.00 | 76.42 | 76.07 | qfq | 2,266,477 | 169,393,765 | 4.86% |
| 2025-12-23 | 73.80 | 74.96 | 72.50 | 72.88 | 72.55 | qfq | 1,626,826 | 120,090,812 | -0.64% |
| 2025-12-22 | 71.15 | 74.60 | 70.00 | 73.35 | 73.02 | qfq | 2,795,819 | 205,354,841 | 4.77% |
| 2025-12-19 | 69.85 | 70.95 | 69.00 | 70.01 | 69.69 | qfq | 800,911 | 56,094,825 | 0.72% |
| 2025-12-18 | 70.95 | 71.68 | 69.33 | 69.51 | 69.20 | qfq | 867,065 | 61,025,646 | -1.57% |
| 2025-12-17 | 70.50 | 71.20 | 69.73 | 70.62 | 70.30 | qfq | 893,937 | 62,857,304 | -0.18% |
| 2025-12-16 | 73.00 | 73.42 | 70.60 | 70.75 | 70.43 | qfq | 1,177,146 | 84,076,255 | -3.18% |
| 2025-12-15 | 71.16 | 73.49 | 69.92 | 73.07 | 72.74 | qfq | 2,025,130 | 146,108,900 | 2.27% |
| 2025-12-12 | 69.46 | 71.45 | 67.69 | 71.45 | 71.13 | qfq | 1,952,558 | 135,887,538 | 3.49% |
| 2025-12-11 | 70.41 | 71.25 | 69.00 | 69.04 | 68.73 | qfq | 1,122,111 | 78,315,548 | -1.93% |
| 2025-12-10 | 70.99 | 72.28 | 70.25 | 70.40 | 70.08 | qfq | 953,621 | 67,921,050 | -0.56% |
| 2025-12-09 | 71.00 | 71.78 | 70.11 | 70.80 | 70.48 | qfq | 1,216,011 | 86,400,805 | 1.29% |
| 2025-12-08 | 74.23 | 74.48 | 69.43 | 69.90 | 69.58 | qfq | 2,609,646 | 185,312,883 | -5.48% |
| 2025-12-05 | 72.08 | 74.17 | 71.72 | 73.95 | 73.62 | qfq | 983,099 | 71,803,455 | 2.40% |
| 2025-12-04 | 73.30 | 73.46 | 71.60 | 72.22 | 71.89 | qfq | 849,268 | 61,599,819 | -0.47% |
| 2025-12-03 | 71.60 | 74.50 | 71.00 | 72.56 | 72.23 | qfq | 1,944,803 | 141,528,989 | 2.46% |
| 2025-12-02 | 70.89 | 73.50 | 70.10 | 70.82 | 70.50 | qfq | 1,162,624 | 83,082,201 | -2.09% |
| 2025-12-01 | 71.83 | 72.59 | 70.30 | 72.33 | 72.00 | qfq | 1,331,184 | 95,079,079 | 0.31% |
| 2025-11-28 | 70.38 | 72.82 | 70.38 | 72.11 | 71.78 | qfq | 931,041 | 66,731,814 | 2.24% |
| 2025-11-27 | 73.74 | 73.74 | 70.20 | 70.53 | 70.21 | qfq | 1,585,488 | 112,816,756 | -3.37% |
| 2025-11-26 | 70.70 | 74.58 | 69.51 | 72.99 | 72.66 | qfq | 1,871,035 | 135,968,348 | 4.06% |
| 2025-11-25 | 69.70 | 72.38 | 69.50 | 70.14 | 69.82 | qfq | 1,426,335 | 101,222,995 | 0.63% |
| 2025-11-24 | 66.14 | 71.00 | 66.14 | 69.70 | 69.38 | qfq | 1,830,088 | 125,677,087 | 4.65% |
| 2025-11-21 | 66.66 | 68.28 | 65.69 | 66.60 | 66.30 | qfq | 1,533,743 | 102,488,204 | -1.48% |
| 2025-11-20 | 69.28 | 69.81 | 66.37 | 67.60 | 67.29 | qfq | 1,808,844 | 121,763,655 | -2.42% |
| 2025-11-19 | 70.41 | 71.35 | 68.33 | 69.28 | 68.97 | qfq | 1,425,758 | 98,919,071 | -2.26% |
| 2025-11-18 | 72.40 | 72.40 | 70.32 | 70.88 | 70.56 | qfq | 842,064 | 60,062,751 | 0.18% |
| 2025-11-17 | 72.00 | 72.41 | 70.50 | 70.75 | 70.43 | qfq | 1,266,294 | 89,875,948 | -2.86% |
| 2025-11-14 | 73.14 | 73.44 | 70.60 | 72.83 | 72.50 | qfq | 1,484,234 | 106,873,659 | -0.42% |
| 2025-11-13 | 70.85 | 74.50 | 70.00 | 73.14 | 72.81 | qfq | 1,814,983 | 131,408,594 | 3.07% |
| 2025-11-12 | 72.19 | 72.41 | 70.20 | 70.96 | 70.64 | qfq | 1,339,262 | 95,101,700 | -1.74% |
| 2025-11-11 | 75.14 | 75.14 | 72.20 | 72.22 | 71.89 | qfq | 1,057,805 | 77,685,210 | -2.47% |
| 2025-11-10 | 72.27 | 76.28 | 72.27 | 74.05 | 73.71 | qfq | 2,043,007 | 152,439,933 | 2.48% |
| 2025-11-07 | 71.70 | 73.11 | 70.89 | 72.26 | 71.93 | qfq | 1,440,163 | 103,347,118 | 0.68% |
| 2025-11-06 | 71.84 | 73.40 | 71.11 | 71.77 | 71.45 | qfq | 1,341,353 | 96,331,084 | -0.11% |
| 2025-11-05 | 70.63 | 73.18 | 70.63 | 71.85 | 71.52 | qfq | 1,385,822 | 99,556,866 | -0.66% |
| 2025-11-04 | 75.15 | 76.98 | 71.50 | 72.33 | 72.00 | qfq | 1,887,502 | 138,093,529 | -4.70% |
| 2025-11-03 | 78.90 | 78.90 | 74.13 | 75.90 | 75.56 | qfq | 1,670,490 | 126,342,222 | -3.74% |
| 2025-10-31 | 79.18 | 82.60 | 78.08 | 78.85 | 78.49 | qfq | 2,383,667 | 191,640,040 | -0.42% |
| 2025-10-30 | 80.48 | 81.88 | 77.70 | 79.18 | 78.82 | qfq | 1,401,496 | 111,089,742 | -1.62% |
| 2025-10-29 | 78.08 | 80.80 | 76.10 | 80.48 | 80.12 | qfq | 1,175,966 | 92,251,569 | 3.71% |
| 2025-10-28 | 79.09 | 79.29 | 77.28 | 77.60 | 77.25 | qfq | 761,361 | 59,548,532 | -1.80% |
| 2025-10-27 | 76.70 | 81.00 | 76.37 | 79.02 | 78.66 | qfq | 1,869,388 | 148,328,293 | 3.42% |
| 2025-10-24 | 76.40 | 78.49 | 75.88 | 76.41 | 76.06 | qfq | 1,241,604 | 95,465,340 | 0.08% |
| 2025-10-23 | 79.00 | 79.00 | 75.15 | 76.35 | 76.00 | qfq | 1,039,687 | 79,287,287 | -3.35% |
| 2025-10-22 | 77.58 | 79.79 | 77.33 | 79.00 | 78.64 | qfq | 926,246 | 72,831,181 | 1.01% |
| 2025-10-21 | 76.82 | 79.48 | 75.58 | 78.21 | 77.86 | qfq | 1,744,841 | 135,778,329 | 1.81% |
| 2025-10-20 | 76.80 | 78.34 | 75.00 | 76.82 | 76.47 | qfq | 1,878,410 | 143,690,002 | -0.31% |
| 2025-10-17 | 77.00 | 79.87 | 75.58 | 77.06 | 76.71 | qfq | 1,759,517 | 137,102,169 | -0.64% |
| 2025-10-16 | 74.92 | 80.95 | 73.71 | 77.56 | 77.21 | qfq | 2,846,111 | 223,041,035 | 3.51% |
| 2025-10-15 | 74.99 | 76.60 | 74.00 | 74.93 | 74.59 | qfq | 1,796,211 | 134,640,723 | -0.12% |
| 2025-10-14 | 82.76 | 82.76 | 74.50 | 75.02 | 74.68 | qfq | 2,209,527 | 174,822,730 | -9.44% |
| 2025-10-13 | 78.88 | 83.70 | 77.80 | 82.84 | 82.47 | qfq | 2,073,089 | 169,626,535 | 2.82% |
| 2025-10-10 | 80.62 | 83.40 | 79.27 | 80.57 | 80.21 | qfq | 1,187,230 | 96,433,804 | -0.06% |
| 2025-10-09 | 81.18 | 82.27 | 78.49 | 80.62 | 80.26 | qfq | 1,668,481 | 133,526,892 | -0.35% |
| 2025-09-30 | 80.39 | 81.38 | 77.77 | 80.90 | 80.53 | qfq | 1,604,161 | 127,749,880 | 0.12% |
| 2025-09-29 | 82.67 | 82.67 | 79.40 | 80.80 | 80.43 | qfq | 2,117,335 | 170,691,406 | -2.60% |
| 2025-09-26 | 84.29 | 85.24 | 82.00 | 82.96 | 82.58 | qfq | 1,277,959 | 106,934,750 | -1.52% |
| 2025-09-25 | 86.97 | 87.49 | 83.98 | 84.24 | 83.86 | qfq | 1,944,840 | 166,507,973 | -2.45% |
| 2025-09-24 | 82.50 | 87.26 | 81.78 | 86.36 | 85.97 | qfq | 1,908,543 | 161,196,524 | 4.05% |
| 2025-09-23 | 84.79 | 87.65 | 80.51 | 83.00 | 82.62 | qfq | 2,668,458 | 223,558,370 | -0.60% |
| 2025-09-22 | 78.76 | 84.49 | 78.76 | 83.50 | 83.12 | qfq | 2,918,995 | 241,107,921 | 6.10% |
| 2025-09-19 | 80.00 | 81.00 | 77.25 | 78.70 | 78.34 | qfq | 1,605,566 | 125,805,139 | -1.28% |
| 2025-09-18 | 83.45 | 83.52 | 78.80 | 79.72 | 79.36 | qfq | 2,349,076 | 191,385,672 | -4.32% |
| 2025-09-17 | 78.51 | 83.68 | 78.27 | 83.32 | 82.94 | qfq | 2,255,353 | 185,721,242 | 5.07% |
| 2025-09-16 | 79.37 | 80.49 | 77.57 | 79.30 | 78.94 | qfq | 1,988,300 | 157,023,981 | -0.05% |
| 2025-09-15 | 78.00 | 80.50 | 76.00 | 79.34 | 78.98 | qfq | 2,170,230 | 170,358,362 | 2.91% |
| 2025-09-12 | 72.60 | 78.50 | 72.60 | 77.10 | 76.75 | qfq | 2,822,682 | 216,796,037 | 5.40% |
| 2025-09-11 | 72.02 | 74.66 | 71.58 | 73.15 | 72.82 | qfq | 1,544,121 | 112,956,663 | 0.21% |
| 2025-09-10 | 71.88 | 73.78 | 70.61 | 73.00 | 72.67 | qfq | 1,204,677 | 86,749,060 | 1.78% |
| 2025-09-09 | 74.07 | 74.07 | 71.18 | 71.72 | 71.40 | qfq | 1,456,562 | 105,455,725 | -3.17% |
| 2025-09-08 | 68.50 | 74.70 | 68.50 | 74.07 | 73.73 | qfq | 2,558,232 | 187,220,713 | 7.21% |
| 2025-09-05 | 66.50 | 69.56 | 65.67 | 69.09 | 68.78 | qfq | 1,862,124 | 127,798,918 | 3.30% |
| 2025-09-04 | 66.66 | 67.50 | 65.50 | 66.88 | 66.58 | qfq | 1,151,055 | 76,575,484 | 0.04% |
| 2025-09-03 | 68.53 | 68.64 | 66.09 | 66.85 | 66.55 | qfq | 1,252,265 | 84,105,910 | -3.28% |
| 2025-09-02 | 68.16 | 69.12 | 64.88 | 69.12 | 68.81 | qfq | 3,221,364 | 215,849,137 | 0.91% |
| 2025-09-01 | 70.01 | 70.28 | 67.46 | 68.50 | 68.19 | qfq | 2,373,570 | 162,401,110 | -2.28% |
| 2025-08-29 | 66.99 | 71.14 | 66.93 | 70.10 | 69.78 | qfq | 2,968,478 | 205,804,781 | 6.00% |
| 2025-08-28 | 66.00 | 66.97 | 64.48 | 66.13 | 65.83 | qfq | 2,047,887 | 134,753,124 | -0.18% |
| 2025-08-27 | 66.53 | 70.80 | 66.10 | 66.25 | 65.95 | qfq | 2,561,395 | 174,146,614 | -2.00% |
| 2025-08-26 | 68.01 | 68.98 | 67.20 | 67.60 | 67.29 | qfq | 1,777,198 | 121,030,732 | -1.49% |
| 2025-08-25 | 70.15 | 70.86 | 67.50 | 68.62 | 68.31 | qfq | 2,496,693 | 172,572,016 | -2.25% |
| 2025-08-22 | 68.53 | 71.48 | 67.30 | 70.20 | 69.88 | qfq | 2,341,648 | 162,471,187 | 1.72% |
| 2025-08-21 | 70.00 | 72.14 | 68.50 | 69.01 | 68.70 | qfq | 2,035,898 | 143,274,054 | 0.01% |
| 2025-08-20 | 67.70 | 70.80 | 66.80 | 69.00 | 68.69 | qfq | 2,206,017 | 152,932,569 | 1.77% |
| 2025-08-19 | 66.24 | 69.00 | 63.50 | 67.80 | 67.49 | qfq | 2,997,761 | 197,383,089 | 3.45% |
| 2025-08-18 | 64.94 | 66.00 | 63.84 | 65.54 | 65.24 | qfq | 1,689,866 | 109,995,438 | 1.61% |
| 2025-08-15 | 63.43 | 64.55 | 61.93 | 64.50 | 64.21 | qfq | 2,054,548 | 130,189,913 | 1.57% |
| 2025-08-14 | 65.65 | 65.65 | 61.86 | 63.50 | 63.21 | qfq | 3,476,127 | 219,605,640 | -3.27% |
| 2025-08-13 | 66.15 | 66.65 | 65.16 | 65.65 | 65.35 | qfq | 1,534,820 | 101,081,285 | -1.22% |
| 2025-08-12 | 65.71 | 67.38 | 65.20 | 66.46 | 66.16 | qfq | 1,468,340 | 97,277,419 | 1.02% |
| 2025-08-11 | 63.00 | 67.98 | 62.50 | 65.79 | 65.49 | qfq | 3,152,901 | 208,926,817 | 4.45% |
| 2025-08-08 | 62.70 | 64.00 | 62.16 | 62.99 | 62.70 | qfq | 1,230,909 | 77,273,783 | -1.01% |
| 2025-08-07 | 60.93 | 64.70 | 60.93 | 63.63 | 63.34 | qfq | 2,132,071 | 135,455,193 | 3.75% |
| 2025-08-06 | 62.28 | 62.79 | 60.63 | 61.33 | 61.05 | qfq | 1,731,607 | 106,783,433 | -1.48% |
| 2025-08-05 | 60.59 | 62.43 | 60.20 | 62.25 | 61.97 | qfq | 1,979,100 | 121,650,300 | 2.25% |
| 2025-08-04 | 58.50 | 62.34 | 57.68 | 60.88 | 60.60 | qfq | 3,473,014 | 208,847,447 | 4.07% |
| 2025-08-01 | 58.90 | 60.29 | 58.10 | 58.50 | 58.24 | qfq | 1,541,861 | 90,754,261 | -1.68% |
| 2025-07-31 | 61.00 | 61.58 | 58.80 | 59.50 | 59.23 | qfq | 3,252,311 | 194,928,239 | -3.55% |
| 2025-07-30 | 58.70 | 62.29 | 58.40 | 61.69 | 61.41 | qfq | 3,428,334 | 209,091,156 | 4.95% |
| 2025-07-29 | 58.73 | 59.20 | 57.41 | 58.78 | 58.51 | qfq | 2,044,327 | 119,351,251 | 0.09% |
| 2025-07-28 | 55.13 | 59.99 | 55.00 | 58.73 | 58.46 | qfq | 4,449,350 | 258,590,145 | 6.59% |
| 2025-07-25 | 53.20 | 55.50 | 53.20 | 55.10 | 54.85 | qfq | 2,031,418 | 110,872,151 | 2.66% |
| 2025-07-24 | 53.37 | 54.18 | 52.80 | 53.67 | 53.43 | qfq | 1,551,734 | 83,182,402 | 0.00% |
| 2025-07-23 | 53.60 | 54.00 | 53.05 | 53.67 | 53.43 | qfq | 1,439,312 | 76,821,944 | -0.74% |
| 2025-07-22 | 55.20 | 56.35 | 53.64 | 54.07 | 53.83 | qfq | 2,710,846 | 148,942,634 | -1.28% |
| 2025-07-21 | 53.99 | 55.49 | 53.30 | 54.77 | 54.52 | qfq | 1,778,188 | 96,847,000 | 1.44% |
| 2025-07-18 | 55.40 | 55.66 | 53.50 | 53.99 | 53.75 | qfq | 1,460,172 | 79,540,971 | -2.55% |
| 2025-07-17 | 53.39 | 55.78 | 53.11 | 55.40 | 55.15 | qfq | 2,079,518 | 113,712,513 | 2.40% |
| 2025-07-16 | 53.55 | 54.36 | 53.06 | 54.10 | 53.86 | qfq | 1,736,370 | 93,451,761 | 0.04% |
| 2025-07-15 | 51.38 | 54.56 | 51.38 | 54.08 | 53.84 | qfq | 3,072,769 | 164,360,371 | 4.68% |
| 2025-07-14 | 50.60 | 52.19 | 50.57 | 51.66 | 51.43 | qfq | 1,878,453 | 97,039,535 | 2.18% |
| 2025-07-11 | 50.04 | 51.20 | 49.73 | 50.56 | 50.33 | qfq | 1,477,676 | 74,779,490 | 0.92% |
| 2025-07-10 | 51.50 | 52.54 | 49.81 | 50.10 | 49.87 | qfq | 3,129,798 | 158,539,244 | -2.83% |
| 2025-07-09 | 53.33 | 53.55 | 51.00 | 51.56 | 51.33 | qfq | 2,715,194 | 140,785,669 | -3.63% |
| 2025-07-08 | 53.16 | 55.45 | 52.83 | 53.50 | 53.26 | qfq | 2,178,040 | 117,783,006 | 0.32% |
| 2025-07-07 | 51.88 | 53.45 | 51.60 | 53.33 | 53.09 | qfq | 1,771,880 | 93,086,463 | 2.16% |
| 2025-07-04 | 52.60 | 52.71 | 51.40 | 52.20 | 51.96 | qfq | 1,299,584 | 67,595,321 | -0.76% |
| 2025-07-03 | 53.24 | 53.92 | 51.51 | 52.60 | 52.36 | qfq | 2,264,709 | 118,626,471 | -1.16% |
| 2025-07-02 | 54.47 | 56.88 | 52.62 | 53.22 | 52.98 | qfq | 2,857,493 | 155,550,897 | -3.36% |
| 2025-07-01 | 54.10 | 55.09 | 53.18 | 55.07 | 54.82 | qfq | 2,274,241 | 123,388,873 | 1.40% |
| 2025-06-30 | 50.78 | 54.50 | 50.71 | 54.31 | 54.06 | qfq | 4,047,357 | 215,218,131 | 6.45% |
| 2025-06-27 | 52.31 | 53.96 | 50.85 | 51.02 | 50.79 | qfq | 3,011,793 | 156,566,471 | -2.80% |
| 2025-06-26 | 53.30 | 54.44 | 52.16 | 52.49 | 52.25 | qfq | 2,729,168 | 145,477,068 | -1.19% |
| 2025-06-25 | 50.51 | 53.18 | 50.11 | 53.12 | 52.88 | qfq | 3,591,666 | 187,212,662 | 4.77% |
| 2025-06-24 | 50.14 | 53.20 | 49.90 | 50.70 | 50.47 | qfq | 3,599,597 | 184,668,604 | 1.30% |
| 2025-06-23 | 50.18 | 50.68 | 49.31 | 50.05 | 49.82 | qfq | 1,623,022 | 80,899,227 | -0.89% |
| 2025-06-20 | 50.50 | 52.00 | 49.11 | 50.50 | 50.27 | qfq | 3,364,923 | 171,634,400 | 0.50% |
| 2025-06-19 | 55.60 | 55.60 | 49.00 | 50.25 | 50.02 | qfq | 6,424,682 | 330,941,241 | -8.64% |
| 2025-06-18 | 52.50 | 56.79 | 52.15 | 55.00 | 54.75 | qfq | 3,793,713 | 208,306,111 | 4.17% |
| 2025-06-17 | 52.70 | 54.48 | 52.03 | 52.80 | 52.56 | qfq | 3,262,451 | 173,835,504 | 0.96% |
| 2025-06-16 | 52.90 | 55.00 | 51.93 | 52.30 | 52.06 | qfq | 4,193,713 | 221,583,075 | -1.88% |
| 2025-06-13 | 52.11 | 53.99 | 50.61 | 53.30 | 53.06 | qfq | 3,819,544 | 199,601,662 | 2.09% |
| 2025-06-12 | 49.20 | 53.53 | 47.79 | 52.21 | 51.97 | qfq | 7,340,122 | 371,948,888 | 6.14% |
| 2025-06-11 | 46.00 | 50.95 | 45.91 | 49.19 | 48.97 | qfq | 5,791,614 | 283,003,362 | 6.13% |
| 2025-06-10 | 46.29 | 46.82 | 44.67 | 46.35 | 46.14 | qfq | 3,270,779 | 149,787,311 | 2.64% |
| 2025-06-09 | 44.98 | 45.88 | 42.98 | 45.16 | 44.96 | qfq | 3,166,742 | 141,169,512 | -20.60% |
| 2025-06-06 | 56.01 | 56.96 | 55.08 | 56.88 | 43.48 | qfq | 1,325,639 | 74,208,264 | 1.52% |
| 2025-06-05 | 54.60 | 56.66 | 53.86 | 56.03 | 42.83 | qfq | 1,351,806 | 75,342,585 | 2.43% |
| 2025-06-04 | 55.72 | 55.72 | 54.60 | 54.70 | 41.81 | qfq | 641,261 | 35,165,902 | -0.36% |
| 2025-06-03 | 53.60 | 55.94 | 53.10 | 54.90 | 41.97 | qfq | 1,247,472 | 68,762,724 | 2.52% |
| 2025-05-30 | 53.67 | 54.74 | 53.01 | 53.55 | 40.93 | qfq | 1,369,967 | 73,717,766 | 0.90% |
| 2025-05-29 | 54.10 | 55.05 | 52.62 | 53.07 | 40.57 | qfq | 1,455,359 | 77,940,600 | -2.53% |
| 2025-05-28 | 55.93 | 56.85 | 54.35 | 54.45 | 41.62 | qfq | 1,528,379 | 84,919,160 | -2.24% |
| 2025-05-27 | 53.95 | 56.48 | 53.60 | 55.70 | 42.58 | qfq | 2,052,052 | 113,520,081 | 2.98% |
| 2025-05-26 | 51.68 | 55.49 | 51.66 | 54.09 | 41.35 | qfq | 1,557,047 | 84,781,119 | 1.35% |
| 2025-05-23 | 51.95 | 54.40 | 51.49 | 53.37 | 40.80 | qfq | 1,951,058 | 104,263,588 | 2.63% |
| 2025-05-22 | 52.99 | 53.61 | 51.70 | 52.00 | 39.75 | qfq | 1,350,670 | 70,872,296 | -2.26% |
| 2025-05-21 | 53.00 | 53.88 | 51.88 | 53.20 | 40.67 | qfq | 1,096,354 | 57,814,980 | 0.45% |
| 2025-05-20 | 55.00 | 55.00 | 52.55 | 52.96 | 40.48 | qfq | 1,230,793 | 65,439,106 | -2.83% |
| 2025-05-19 | 54.10 | 55.50 | 53.86 | 54.50 | 41.66 | qfq | 1,259,749 | 68,691,879 | -0.22% |
| 2025-05-16 | 53.36 | 55.55 | 52.00 | 54.62 | 41.75 | qfq | 2,309,383 | 123,908,640 | 1.52% |
| 2025-05-15 | 54.50 | 54.98 | 53.46 | 53.80 | 41.12 | qfq | 869,972 | 46,967,292 | -0.59% |
| 2025-05-14 | 54.44 | 55.26 | 53.26 | 54.12 | 41.37 | qfq | 1,863,319 | 101,511,316 | 0.69% |
| 2025-05-13 | 54.10 | 54.51 | 52.90 | 53.75 | 41.09 | qfq | 1,385,364 | 74,191,850 | -0.26% |
| 2025-05-12 | 54.00 | 54.27 | 52.40 | 53.89 | 41.19 | qfq | 1,938,606 | 103,265,832 | 0.48% |
| 2025-05-09 | 53.42 | 54.24 | 52.27 | 53.63 | 40.99 | qfq | 1,807,977 | 96,152,465 | 0.39% |
| 2025-05-08 | 51.82 | 53.50 | 51.39 | 53.42 | 40.83 | qfq | 3,845,398 | 202,323,433 | -1.15% |
| 2025-05-07 | 55.23 | 56.49 | 53.58 | 54.04 | 41.31 | qfq | 2,739,731 | 150,182,910 | -1.22% |
| 2025-05-06 | 54.99 | 55.94 | 53.38 | 54.71 | 41.82 | qfq | 2,673,280 | 145,293,588 | -0.16% |
| 2025-04-30 | 55.82 | 56.62 | 53.63 | 54.80 | 41.89 | qfq | 3,308,546 | 180,723,869 | -1.83% |
| 2025-04-29 | 54.00 | 57.50 | 54.00 | 55.82 | 42.67 | qfq | 2,306,644 | 129,359,002 | 2.37% |
| 2025-04-28 | 53.80 | 55.47 | 53.00 | 54.53 | 41.68 | qfq | 2,682,104 | 145,370,786 | -3.45% |
| 2025-04-25 | 57.15 | 58.65 | 52.91 | 56.48 | 43.17 | qfq | 4,828,366 | 268,380,186 | -2.77% |
| 2025-04-24 | 54.53 | 59.49 | 54.32 | 58.09 | 44.40 | qfq | 4,655,683 | 269,189,434 | 5.39% |
| 2025-04-23 | 55.20 | 58.00 | 54.01 | 55.12 | 42.13 | qfq | 3,626,523 | 202,298,752 | 0.22% |
| 2025-04-22 | 53.75 | 55.38 | 52.70 | 55.00 | 42.04 | qfq | 2,153,653 | 116,462,328 | 2.12% |
| 2025-04-21 | 51.75 | 55.49 | 51.20 | 53.86 | 41.17 | qfq | 2,459,846 | 131,782,127 | 5.13% |
| 2025-04-18 | 51.75 | 53.93 | 50.81 | 51.23 | 39.16 | qfq | 2,362,447 | 122,261,359 | 0.33% |
| 2025-04-17 | 50.55 | 53.10 | 48.86 | 51.06 | 39.03 | qfq | 2,499,385 | 128,240,847 | 3.53% |
| 2025-04-16 | 50.39 | 51.20 | 48.80 | 49.32 | 37.70 | qfq | 2,153,762 | 107,564,965 | -3.09% |
| 2025-04-15 | 48.59 | 51.50 | 47.17 | 50.89 | 38.90 | qfq | 3,142,804 | 155,613,493 | 3.71% |
| 2025-04-14 | 48.73 | 50.78 | 48.38 | 49.07 | 37.51 | qfq | 2,431,185 | 120,499,724 | 1.43% |
| 2025-04-11 | 45.40 | 48.80 | 45.40 | 48.38 | 36.98 | qfq | 2,224,949 | 105,725,239 | 5.40% |
| 2025-04-10 | 46.01 | 47.17 | 45.49 | 45.90 | 35.09 | qfq | 2,185,250 | 100,933,189 | 0.42% |
| 2025-04-09 | 40.50 | 45.89 | 40.01 | 45.71 | 34.94 | qfq | 3,048,051 | 133,076,079 | 10.46% |
| 2025-04-08 | 41.93 | 41.93 | 39.60 | 41.38 | 31.63 | qfq | 2,106,873 | 85,755,665 | 5.29% |
| 2025-04-07 | 39.78 | 41.49 | 38.50 | 39.30 | 30.04 | qfq | 3,062,032 | 122,635,968 | -6.76% |
| 2025-04-03 | 43.70 | 44.14 | 41.79 | 42.15 | 32.22 | qfq | 931,646 | 39,748,178 | -4.01% |
| 2025-04-02 | 43.85 | 44.40 | 43.01 | 43.91 | 33.56 | qfq | 653,642 | 28,791,947 | 0.90% |
| 2025-04-01 | 43.64 | 44.39 | 43.29 | 43.52 | 33.27 | qfq | 598,802 | 26,216,777 | 0.39% |
| 2025-03-31 | 44.05 | 44.14 | 42.28 | 43.35 | 33.14 | qfq | 1,635,007 | 70,222,803 | -2.01% |
| 2025-03-28 | 44.50 | 45.80 | 44.00 | 44.24 | 33.82 | qfq | 1,473,071 | 66,161,765 | -1.29% |
| 2025-03-27 | 44.88 | 45.50 | 44.21 | 44.82 | 34.26 | qfq | 800,044 | 35,893,793 | 0.04% |
| 2025-03-26 | 43.99 | 45.08 | 43.99 | 44.80 | 34.25 | qfq | 783,764 | 35,048,220 | 1.93% |
| 2025-03-25 | 44.15 | 44.77 | 43.83 | 43.95 | 33.60 | qfq | 844,588 | 37,332,653 | 0.92% |
| 2025-03-24 | 43.79 | 45.06 | 42.60 | 43.55 | 33.29 | qfq | 1,015,268 | 44,162,847 | -2.79% |
| 2025-03-21 | 45.79 | 46.30 | 44.20 | 44.80 | 34.25 | qfq | 965,423 | 43,508,582 | -2.61% |
| 2025-03-20 | 46.12 | 47.30 | 45.49 | 46.00 | 35.16 | qfq | 1,594,793 | 74,318,288 | -0.13% |
| 2025-03-19 | 44.50 | 46.22 | 43.89 | 46.06 | 35.21 | qfq | 1,517,706 | 68,692,604 | 3.44% |
| 2025-03-18 | 45.00 | 45.40 | 43.56 | 44.53 | 34.04 | qfq | 1,521,383 | 67,442,877 | -0.36% |
| 2025-03-17 | 44.28 | 45.18 | 43.53 | 44.69 | 34.16 | qfq | 1,125,055 | 49,767,904 | -0.02% |
| 2025-03-14 | 44.98 | 45.13 | 43.02 | 44.70 | 34.17 | qfq | 1,809,049 | 80,128,028 | -0.22% |
| 2025-03-13 | 47.51 | 48.29 | 44.00 | 44.80 | 34.25 | qfq | 2,247,643 | 101,659,609 | -3.30% |
| 2025-03-12 | 42.19 | 47.49 | 41.94 | 46.33 | 35.41 | qfq | 3,953,384 | 179,153,737 | 10.05% |
| 2025-03-11 | 42.10 | 42.43 | 41.60 | 42.10 | 32.18 | qfq | 956,646 | 40,146,391 | -0.85% |
| 2025-03-10 | 42.06 | 42.85 | 42.06 | 42.46 | 32.46 | qfq | 1,259,020 | 53,307,102 | 0.64% |
| 2025-03-07 | 41.42 | 42.99 | 41.03 | 42.19 | 32.25 | qfq | 2,096,514 | 88,722,393 | 1.64% |
| 2025-03-06 | 39.43 | 42.12 | 39.10 | 41.51 | 31.73 | qfq | 2,885,234 | 118,788,425 | 6.16% |
| 2025-03-05 | 38.10 | 39.15 | 37.51 | 39.10 | 29.89 | qfq | 1,137,332 | 43,574,183 | 2.68% |
| 2025-03-04 | 37.22 | 38.64 | 37.20 | 38.08 | 29.11 | qfq | 867,711 | 33,027,426 | 2.04% |
| 2025-03-03 | 37.84 | 38.34 | 37.18 | 37.32 | 28.53 | qfq | 1,249,116 | 47,058,338 | -1.35% |
| 2025-02-28 | 38.94 | 38.94 | 37.31 | 37.83 | 28.92 | qfq | 1,708,049 | 64,953,840 | -0.47% |
| 2025-02-27 | 36.58 | 38.10 | 36.32 | 38.01 | 29.05 | qfq | 1,378,793 | 51,174,116 | 3.32% |
| 2025-02-26 | 36.90 | 37.80 | 36.36 | 36.79 | 28.12 | qfq | 1,000,072 | 37,135,476 | -0.92% |
| 2025-02-25 | 36.36 | 37.25 | 35.79 | 37.13 | 28.38 | qfq | 1,272,108 | 46,631,446 | 1.73% |
| 2025-02-24 | 36.89 | 37.35 | 36.00 | 36.50 | 27.90 | qfq | 1,440,348 | 52,817,033 | 0.44% |
| 2025-02-21 | 34.85 | 37.04 | 34.74 | 36.34 | 27.78 | qfq | 2,227,733 | 80,516,870 | 4.13% |
| 2025-02-20 | 33.85 | 35.14 | 33.83 | 34.90 | 26.68 | qfq | 1,082,699 | 37,453,509 | 3.16% |
| 2025-02-19 | 33.39 | 34.19 | 33.38 | 33.83 | 25.86 | qfq | 670,489 | 22,694,107 | 1.14% |
| 2025-02-18 | 34.00 | 34.00 | 33.40 | 33.45 | 25.57 | qfq | 410,962 | 13,840,800 | -0.77% |
| 2025-02-17 | 33.90 | 34.07 | 33.30 | 33.71 | 25.77 | qfq | 483,943 | 16,289,547 | -0.18% |
| 2025-02-14 | 33.65 | 34.23 | 33.51 | 33.77 | 25.81 | qfq | 476,779 | 16,138,552 | 0.15% |
| 2025-02-13 | 34.52 | 34.65 | 33.68 | 33.72 | 25.78 | qfq | 599,722 | 20,402,768 | -2.29% |
| 2025-02-12 | 34.50 | 34.74 | 34.25 | 34.51 | 26.38 | qfq | 615,259 | 21,212,247 | 0.03% |
| 2025-02-11 | 35.29 | 35.30 | 34.09 | 34.50 | 26.37 | qfq | 849,367 | 29,337,633 | -1.88% |
| 2025-02-10 | 33.68 | 35.66 | 33.17 | 35.16 | 26.88 | qfq | 1,529,376 | 52,959,385 | 4.36% |
| 2025-02-07 | 33.45 | 33.95 | 33.09 | 33.69 | 25.75 | qfq | 872,378 | 29,271,407 | 0.81% |
| 2025-02-06 | 33.69 | 34.10 | 33.06 | 33.42 | 25.55 | qfq | 576,898 | 19,371,328 | 0.03% |
| 2025-02-05 | 34.00 | 34.50 | 32.63 | 33.41 | 25.54 | qfq | 591,858 | 19,962,918 | -1.15% |
| 2025-01-27 | 32.72 | 34.80 | 32.72 | 33.80 | 25.84 | qfq | 1,402,023 | 47,796,539 | 2.86% |
| 2025-01-24 | 31.51 | 32.99 | 31.51 | 32.86 | 25.12 | qfq | 491,463 | 15,860,707 | 3.30% |
| 2025-01-23 | 32.78 | 32.78 | 31.80 | 31.81 | 24.32 | qfq | 444,191 | 14,316,362 | -2.03% |
| 2025-01-22 | 33.00 | 33.00 | 32.20 | 32.47 | 24.82 | qfq | 505,662 | 16,409,722 | -0.82% |
| 2025-01-21 | 32.42 | 32.97 | 32.12 | 32.74 | 25.03 | qfq | 761,575 | 24,833,737 | 1.93% |
| 2025-01-20 | 31.50 | 32.19 | 31.15 | 32.12 | 24.55 | qfq | 529,555 | 16,845,765 | 2.49% |
| 2025-01-17 | 29.97 | 31.50 | 29.97 | 31.34 | 23.96 | qfq | 624,325 | 19,458,964 | 3.84% |
| 2025-01-16 | 30.23 | 30.99 | 30.01 | 30.18 | 23.07 | qfq | 353,289 | 10,796,451 | -0.10% |
| 2025-01-15 | 30.59 | 30.59 | 29.82 | 30.21 | 23.09 | qfq | 419,547 | 12,641,303 | -0.26% |
| 2025-01-14 | 29.39 | 30.35 | 28.96 | 30.29 | 23.15 | qfq | 425,700 | 12,766,983 | 4.09% |
| 2025-01-13 | 29.00 | 29.65 | 28.64 | 29.10 | 22.24 | qfq | 205,536 | 6,007,990 | -0.21% |
| 2025-01-10 | 29.90 | 30.14 | 29.12 | 29.16 | 22.29 | qfq | 237,062 | 7,002,189 | -2.47% |
| 2025-01-09 | 29.40 | 30.18 | 29.40 | 29.90 | 22.86 | qfq | 248,802 | 7,457,819 | 0.00% |
| 2025-01-08 | 29.50 | 30.59 | 29.25 | 29.90 | 22.86 | qfq | 671,437 | 20,185,093 | 0.37% |
| 2025-01-07 | 29.07 | 29.80 | 28.53 | 29.79 | 22.77 | qfq | 524,339 | 15,327,183 | 4.53% |
| 2025-01-06 | 28.85 | 29.20 | 28.02 | 28.50 | 21.79 | qfq | 414,364 | 11,832,006 | -1.14% |
| 2025-01-03 | 29.41 | 29.97 | 28.83 | 28.83 | 22.04 | qfq | 369,144 | 10,805,623 | -2.34% |
| 2025-01-02 | 30.01 | 30.49 | 29.32 | 29.52 | 22.57 | qfq | 419,629 | 12,480,090 | -2.32% |
| 2024-12-31 | 31.22 | 31.22 | 30.22 | 30.22 | 23.10 | qfq | 456,266 | 13,953,210 | -3.20% |
| 2024-12-30 | 31.32 | 31.63 | 30.89 | 31.22 | 23.86 | qfq | 327,488 | 10,206,770 | 0.03% |
| 2024-12-27 | 30.44 | 31.74 | 30.44 | 31.21 | 23.86 | qfq | 444,706 | 13,908,022 | 1.89% |
| 2024-12-26 | 30.09 | 30.75 | 30.09 | 30.63 | 23.41 | qfq | 364,054 | 11,116,091 | 1.56% |
| 2024-12-25 | 30.02 | 30.45 | 29.92 | 30.16 | 23.05 | qfq | 376,187 | 11,344,580 | -0.92% |
| 2024-12-24 | 30.04 | 30.58 | 29.96 | 30.44 | 23.27 | qfq | 338,311 | 10,227,870 | 1.43% |
| 2024-12-23 | 31.15 | 31.35 | 30.00 | 30.01 | 22.94 | qfq | 467,102 | 14,271,660 | -3.66% |
| 2024-12-20 | 30.67 | 31.48 | 30.65 | 31.15 | 23.81 | qfq | 325,248 | 10,112,993 | 1.57% |
| 2024-12-19 | 30.46 | 30.78 | 30.02 | 30.67 | 23.44 | qfq | 368,624 | 11,207,922 | -0.49% |
| 2024-12-18 | 31.05 | 31.21 | 30.37 | 30.82 | 23.56 | qfq | 392,155 | 12,082,068 | -0.71% |
| 2024-12-17 | 31.90 | 32.20 | 31.03 | 31.04 | 23.73 | qfq | 426,133 | 13,402,158 | -2.88% |
| 2024-12-16 | 32.40 | 32.52 | 31.82 | 31.96 | 24.43 | qfq | 379,712 | 12,170,978 | -0.84% |
| 2024-12-13 | 33.27 | 33.27 | 32.22 | 32.23 | 24.64 | qfq | 474,492 | 15,379,952 | -2.39% |
| 2024-12-12 | 32.68 | 33.24 | 32.48 | 33.02 | 25.24 | qfq | 489,276 | 16,061,552 | 0.49% |
| 2024-12-11 | 32.87 | 33.35 | 32.65 | 32.86 | 25.12 | qfq | 465,321 | 15,310,523 | -0.12% |
| 2024-12-10 | 33.94 | 34.18 | 32.89 | 32.90 | 25.15 | qfq | 676,011 | 22,730,231 | -0.75% |
| 2024-12-09 | 32.98 | 33.48 | 32.84 | 33.15 | 25.34 | qfq | 496,159 | 16,451,549 | 0.76% |
| 2024-12-06 | 32.88 | 33.22 | 32.40 | 32.90 | 25.15 | qfq | 503,305 | 16,510,956 | 0.09% |
| 2024-12-05 | 32.52 | 33.12 | 32.45 | 32.87 | 25.13 | qfq | 386,002 | 12,666,148 | 0.52% |
| 2024-12-04 | 33.00 | 33.37 | 32.45 | 32.70 | 25.00 | qfq | 731,025 | 23,954,295 | -1.30% |
| 2024-12-03 | 34.11 | 34.11 | 33.00 | 33.13 | 25.32 | qfq | 750,430 | 25,040,167 | -1.69% |
| 2024-12-02 | 33.25 | 33.95 | 33.07 | 33.70 | 25.76 | qfq | 536,163 | 18,017,750 | 2.00% |
| 2024-11-29 | 32.69 | 33.88 | 32.28 | 33.04 | 25.26 | qfq | 531,939 | 17,536,593 | 1.51% |
| 2024-11-28 | 32.75 | 33.38 | 32.50 | 32.55 | 24.88 | qfq | 303,591 | 9,968,500 | -1.06% |
| 2024-11-27 | 32.07 | 32.96 | 31.50 | 32.90 | 25.15 | qfq | 485,471 | 15,656,579 | 2.27% |
| 2024-11-26 | 32.33 | 32.90 | 31.88 | 32.17 | 24.59 | qfq | 417,141 | 13,543,964 | -1.32% |
| 2024-11-25 | 31.87 | 32.85 | 31.77 | 32.60 | 24.92 | qfq | 421,952 | 13,628,120 | 2.29% |
| 2024-11-22 | 33.02 | 33.46 | 31.75 | 31.87 | 24.36 | qfq | 617,188 | 20,081,090 | -3.95% |
| 2024-11-21 | 33.23 | 33.66 | 32.80 | 33.18 | 25.36 | qfq | 494,171 | 16,430,074 | -0.33% |
| 2024-11-20 | 32.99 | 33.63 | 32.85 | 33.29 | 25.45 | qfq | 376,172 | 12,509,332 | 0.60% |
| 2024-11-19 | 31.93 | 33.14 | 31.91 | 33.09 | 25.29 | qfq | 505,754 | 16,428,192 | 4.06% |
| 2024-11-18 | 32.89 | 32.89 | 31.60 | 31.80 | 24.31 | qfq | 591,713 | 18,951,450 | -1.76% |
| 2024-11-15 | 33.93 | 34.01 | 32.37 | 32.37 | 24.74 | qfq | 687,470 | 22,804,415 | -2.88% |
| 2024-11-14 | 34.20 | 34.69 | 33.31 | 33.33 | 25.48 | qfq | 588,620 | 19,927,485 | -3.45% |
| 2024-11-13 | 34.31 | 34.65 | 33.46 | 34.52 | 26.39 | qfq | 758,429 | 25,871,269 | 0.17% |
| 2024-11-12 | 35.85 | 35.87 | 34.17 | 34.46 | 26.34 | qfq | 1,301,345 | 45,592,113 | -3.88% |
| 2024-11-11 | 33.08 | 35.99 | 32.95 | 35.85 | 27.40 | qfq | 1,807,611 | 63,156,653 | 7.27% |
| 2024-11-08 | 33.38 | 34.14 | 33.20 | 33.42 | 25.55 | qfq | 1,097,487 | 36,959,681 | 0.36% |
| 2024-11-07 | 33.19 | 34.01 | 32.90 | 33.30 | 25.45 | qfq | 823,640 | 27,359,200 | 0.45% |
| 2024-11-06 | 32.54 | 34.38 | 32.54 | 33.15 | 25.34 | qfq | 1,776,922 | 59,925,687 | 2.06% |
| 2024-11-05 | 31.20 | 32.56 | 31.20 | 32.48 | 24.83 | qfq | 856,985 | 27,652,180 | 3.24% |
| 2024-11-04 | 30.09 | 31.58 | 30.09 | 31.46 | 24.05 | qfq | 530,634 | 16,567,094 | 3.55% |
| 2024-11-01 | 31.08 | 31.50 | 30.29 | 30.38 | 23.22 | qfq | 766,594 | 23,497,685 | -2.75% |
| 2024-10-31 | 30.80 | 31.51 | 30.00 | 31.24 | 23.88 | qfq | 640,733 | 19,810,358 | 1.99% |
| 2024-10-30 | 30.80 | 31.36 | 30.50 | 30.63 | 23.41 | qfq | 687,176 | 21,203,962 | -2.14% |
| 2024-10-29 | 31.66 | 31.95 | 31.15 | 31.30 | 23.93 | qfq | 604,723 | 19,074,205 | -1.45% |
| 2024-10-28 | 31.30 | 31.79 | 31.01 | 31.76 | 24.28 | qfq | 767,799 | 24,088,602 | 2.06% |
| 2024-10-25 | 31.04 | 31.60 | 30.76 | 31.12 | 23.79 | qfq | 816,178 | 25,441,278 | 1.07% |
| 2024-10-24 | 30.90 | 31.07 | 30.62 | 30.79 | 23.54 | qfq | 411,538 | 12,682,581 | -0.32% |
| 2024-10-23 | 31.11 | 31.28 | 30.49 | 30.89 | 23.61 | qfq | 725,290 | 22,404,419 | -1.25% |
| 2024-10-22 | 30.66 | 31.71 | 30.30 | 31.28 | 23.91 | qfq | 1,092,158 | 34,062,451 | 2.96% |
| 2024-10-21 | 29.92 | 31.50 | 29.60 | 30.38 | 23.22 | qfq | 1,480,217 | 45,223,226 | 3.33% |
| 2024-10-18 | 28.60 | 29.97 | 28.27 | 29.40 | 22.47 | qfq | 1,046,288 | 30,651,099 | 2.44% |
| 2024-10-17 | 28.80 | 29.27 | 28.38 | 28.70 | 21.94 | qfq | 486,033 | 14,036,222 | 0.42% |
| 2024-10-16 | 28.55 | 28.82 | 28.18 | 28.58 | 21.85 | qfq | 747,097 | 21,301,557 | -0.94% |
| 2024-10-15 | 30.35 | 30.40 | 28.71 | 28.85 | 22.05 | qfq | 1,300,279 | 38,473,887 | -4.79% |
| 2024-10-14 | 30.40 | 30.64 | 29.48 | 30.30 | 23.16 | qfq | 547,352 | 16,493,205 | 0.26% |
| 2024-10-11 | 31.33 | 31.66 | 29.72 | 30.22 | 23.10 | qfq | 805,888 | 24,650,587 | -4.70% |
| 2024-10-10 | 31.72 | 32.53 | 31.12 | 31.71 | 24.24 | qfq | 997,635 | 31,808,175 | 0.06% |
| 2024-10-09 | 33.15 | 34.00 | 31.52 | 31.69 | 24.22 | qfq | 1,947,616 | 63,907,045 | -8.88% |
| 2024-10-08 | 35.00 | 36.85 | 33.00 | 34.78 | 26.59 | qfq | 2,978,039 | 103,873,299 | 10.62% |
| 2024-09-30 | 28.55 | 31.49 | 28.30 | 31.44 | 24.03 | qfq | 2,318,832 | 69,286,952 | 14.45% |
| 2024-09-27 | 26.77 | 27.83 | 26.52 | 27.47 | 21.00 | qfq | 419,610 | 11,347,106 | 5.21% |
| 2024-09-26 | 25.35 | 26.25 | 25.11 | 26.11 | 19.96 | qfq | 512,345 | 13,207,317 | 3.20% |
| 2024-09-25 | 25.26 | 25.97 | 25.25 | 25.30 | 19.34 | qfq | 517,246 | 13,261,011 | 0.64% |
| 2024-09-24 | 24.39 | 25.25 | 23.90 | 25.14 | 19.22 | qfq | 651,390 | 16,054,943 | 3.84% |
| 2024-09-23 | 24.24 | 24.43 | 23.98 | 24.21 | 18.51 | qfq | 124,026 | 2,999,044 | -0.33% |
| 2024-09-20 | 24.76 | 24.88 | 24.10 | 24.29 | 18.57 | qfq | 151,910 | 3,681,641 | -0.41% |
| 2024-09-19 | 24.39 | 24.96 | 24.20 | 24.39 | 18.64 | qfq | 242,786 | 5,965,986 | 0.62% |
| 2024-09-18 | 24.85 | 25.13 | 24.17 | 24.24 | 18.53 | qfq | 302,373 | 7,398,350 | -3.04% |
| 2024-09-13 | 24.90 | 25.49 | 24.81 | 25.00 | 19.11 | qfq | 215,267 | 5,395,527 | -1.57% |
| 2024-09-12 | 25.39 | 25.74 | 25.01 | 25.40 | 19.42 | qfq | 235,965 | 5,997,572 | 0.32% |
| 2024-09-11 | 25.12 | 25.66 | 24.92 | 25.32 | 19.35 | qfq | 229,747 | 5,806,583 | 0.80% |
| 2024-09-10 | 25.29 | 25.48 | 24.84 | 25.12 | 19.20 | qfq | 306,935 | 7,707,309 | -1.18% |
| 2024-09-09 | 25.01 | 25.79 | 24.75 | 25.42 | 19.43 | qfq | 210,631 | 5,309,090 | 0.75% |
| 2024-09-06 | 26.03 | 26.17 | 25.07 | 25.23 | 19.29 | qfq | 217,044 | 5,530,773 | -3.04% |
| 2024-09-05 | 26.00 | 26.14 | 25.68 | 26.02 | 19.89 | qfq | 209,761 | 5,431,421 | 0.70% |
| 2024-09-04 | 25.80 | 26.13 | 25.57 | 25.84 | 19.75 | qfq | 228,365 | 5,917,673 | -0.31% |
| 2024-09-03 | 25.80 | 26.49 | 25.72 | 25.92 | 19.81 | qfq | 307,171 | 7,952,190 | 0.50% |
| 2024-09-02 | 25.80 | 26.11 | 25.60 | 25.79 | 19.71 | qfq | 258,151 | 6,676,811 | -0.62% |
| 2024-08-30 | 25.60 | 26.20 | 25.45 | 25.95 | 19.84 | qfq | 419,677 | 10,869,121 | 1.88% |
| 2024-08-29 | 25.04 | 25.74 | 24.92 | 25.47 | 19.47 | qfq | 329,142 | 8,362,155 | 1.35% |
| 2024-08-28 | 24.28 | 25.17 | 24.28 | 25.13 | 19.21 | qfq | 279,355 | 6,977,060 | 2.28% |
| 2024-08-27 | 24.74 | 24.99 | 24.41 | 24.57 | 18.78 | qfq | 228,665 | 5,624,598 | -0.69% |
| 2024-08-26 | 23.89 | 25.09 | 23.89 | 24.74 | 18.91 | qfq | 339,558 | 8,367,043 | 3.47% |
| 2024-08-23 | 24.35 | 24.48 | 23.63 | 23.91 | 18.28 | qfq | 287,645 | 6,934,568 | -1.03% |
| 2024-08-22 | 24.76 | 24.76 | 24.02 | 24.16 | 18.47 | qfq | 146,902 | 3,581,834 | -2.03% |
| 2024-08-21 | 24.81 | 24.83 | 24.43 | 24.66 | 18.85 | qfq | 89,549 | 2,203,142 | 0.61% |
| 2024-08-20 | 25.06 | 25.12 | 24.43 | 24.51 | 18.74 | qfq | 139,214 | 3,439,315 | -2.19% |
| 2024-08-19 | 25.57 | 25.57 | 24.98 | 25.06 | 19.16 | qfq | 129,696 | 3,261,792 | -0.28% |
| 2024-08-16 | 25.46 | 25.53 | 24.88 | 25.13 | 19.21 | qfq | 271,876 | 6,846,158 | -1.30% |
| 2024-08-15 | 25.70 | 25.94 | 25.38 | 25.46 | 19.46 | qfq | 183,673 | 4,711,249 | -0.39% |
| 2024-08-14 | 25.89 | 25.89 | 25.50 | 25.56 | 19.54 | qfq | 109,078 | 2,797,438 | -0.35% |
| 2024-08-13 | 25.39 | 25.65 | 25.23 | 25.65 | 19.61 | qfq | 159,258 | 4,048,860 | 0.98% |
| 2024-08-12 | 25.43 | 25.80 | 25.15 | 25.40 | 19.42 | qfq | 194,611 | 4,957,517 | 0.20% |
| 2024-08-09 | 25.50 | 25.75 | 25.35 | 25.35 | 19.38 | qfq | 153,532 | 3,923,206 | -0.98% |
| 2024-08-08 | 25.37 | 25.74 | 25.27 | 25.60 | 19.57 | qfq | 168,941 | 4,309,088 | -0.04% |
| 2024-08-07 | 25.58 | 25.81 | 25.30 | 25.61 | 19.58 | qfq | 210,497 | 5,388,693 | 0.43% |
| 2024-08-06 | 25.34 | 25.79 | 25.23 | 25.50 | 19.49 | qfq | 312,962 | 7,959,808 | 0.63% |
| 2024-08-05 | 26.12 | 26.31 | 25.28 | 25.34 | 19.37 | qfq | 458,356 | 11,730,347 | -2.35% |
| 2024-08-02 | 26.18 | 26.58 | 25.77 | 25.95 | 19.84 | qfq | 286,404 | 7,511,142 | -1.63% |
| 2024-08-01 | 27.00 | 27.07 | 26.38 | 26.38 | 20.16 | qfq | 297,092 | 7,908,017 | -1.09% |
| 2024-07-31 | 25.73 | 26.69 | 25.58 | 26.67 | 20.39 | qfq | 408,862 | 10,782,572 | 3.81% |
| 2024-07-30 | 25.73 | 26.01 | 25.52 | 25.69 | 19.64 | qfq | 196,549 | 5,065,240 | -0.19% |
| 2024-07-29 | 25.79 | 25.97 | 25.50 | 25.74 | 19.68 | qfq | 259,915 | 6,668,760 | -0.92% |
| 2024-07-26 | 25.61 | 26.12 | 25.61 | 25.98 | 19.86 | qfq | 262,505 | 6,801,979 | 1.56% |
| 2024-07-25 | 25.50 | 26.08 | 25.06 | 25.58 | 19.55 | qfq | 243,786 | 6,265,416 | 0.31% |
| 2024-07-24 | 26.20 | 26.33 | 25.37 | 25.50 | 19.49 | qfq | 313,972 | 8,094,375 | -3.15% |
| 2024-07-23 | 26.80 | 27.17 | 26.19 | 26.33 | 20.13 | qfq | 231,717 | 6,202,803 | -2.70% |
| 2024-07-22 | 26.73 | 27.14 | 26.68 | 27.06 | 20.68 | qfq | 319,306 | 8,607,781 | 1.23% |
| 2024-07-19 | 26.90 | 27.27 | 26.38 | 26.73 | 20.43 | qfq | 428,619 | 11,498,895 | 0.00% |
| 2024-07-18 | 26.65 | 26.82 | 26.17 | 26.73 | 20.43 | qfq | 353,629 | 9,361,062 | -0.96% |
| 2024-07-17 | 26.48 | 27.12 | 26.29 | 26.99 | 20.63 | qfq | 264,321 | 7,125,100 | -0.07% |
| 2024-07-16 | 26.81 | 27.18 | 26.41 | 27.01 | 20.65 | qfq | 392,961 | 10,555,082 | 0.78% |
| 2024-07-15 | 27.80 | 28.00 | 26.50 | 26.80 | 20.49 | qfq | 1,023,747 | 27,652,472 | -4.83% |
| 2024-07-12 | 27.18 | 28.55 | 26.78 | 28.16 | 21.53 | qfq | 1,026,364 | 28,411,367 | 4.88% |
| 2024-07-11 | 26.67 | 27.19 | 26.31 | 26.85 | 20.52 | qfq | 577,260 | 15,478,814 | 3.87% |
| 2024-07-10 | 25.16 | 26.45 | 25.13 | 25.85 | 19.76 | qfq | 275,412 | 7,188,661 | -1.15% |
| 2024-07-09 | 25.26 | 26.22 | 24.86 | 26.15 | 19.99 | qfq | 398,925 | 10,175,374 | 2.63% |
| 2024-07-08 | 26.80 | 26.80 | 25.41 | 25.48 | 19.48 | qfq | 225,624 | 5,823,753 | -3.04% |
| 2024-07-05 | 26.45 | 26.66 | 25.79 | 26.28 | 20.09 | qfq | 308,581 | 8,094,660 | -0.42% |
| 2024-07-04 | 27.65 | 27.72 | 26.19 | 26.39 | 20.17 | qfq | 261,267 | 6,945,740 | -2.69% |
| 2024-07-03 | 27.02 | 27.51 | 26.61 | 27.12 | 20.73 | qfq | 259,300 | 7,037,861 | 0.04% |
| 2024-07-02 | 27.68 | 27.68 | 26.93 | 27.11 | 20.72 | qfq | 417,120 | 11,327,900 | -1.56% |
| 2024-07-01 | 27.95 | 28.23 | 27.40 | 27.54 | 21.05 | qfq | 594,909 | 16,459,401 | -1.85% |
| 2024-06-28 | 28.00 | 28.97 | 27.70 | 28.06 | 21.45 | qfq | 513,615 | 14,564,712 | -0.64% |
| 2024-06-27 | 28.88 | 28.98 | 28.00 | 28.24 | 21.59 | qfq | 296,351 | 8,462,069 | -0.88% |
| 2024-06-26 | 28.28 | 28.89 | 27.73 | 28.49 | 21.78 | qfq | 365,518 | 10,359,812 | 0.74% |
| 2024-06-25 | 28.37 | 28.53 | 27.59 | 28.28 | 21.62 | qfq | 384,312 | 10,801,019 | 0.96% |
| 2024-06-24 | 29.10 | 29.30 | 28.01 | 28.01 | 21.41 | qfq | 379,252 | 10,766,851 | -3.75% |
| 2024-06-21 | 29.96 | 29.96 | 28.90 | 29.10 | 22.24 | qfq | 295,701 | 8,625,797 | -1.69% |
| 2024-06-20 | 29.49 | 29.98 | 29.21 | 29.60 | 22.63 | qfq | 493,648 | 14,677,757 | 0.48% |
| 2024-06-19 | 29.36 | 29.49 | 28.70 | 29.46 | 22.52 | qfq | 395,159 | 11,538,854 | 1.17% |
| 2024-06-18 | 28.72 | 29.21 | 28.51 | 29.12 | 22.26 | qfq | 362,781 | 10,521,562 | 1.39% |
| 2024-06-17 | 28.36 | 29.17 | 28.36 | 28.72 | 21.95 | qfq | 419,213 | 12,112,866 | -1.68% |
| 2024-06-14 | 29.40 | 29.59 | 29.03 | 29.21 | 22.33 | qfq | 251,273 | 7,347,439 | -1.32% |
| 2024-06-13 | 29.75 | 30.14 | 28.92 | 29.60 | 22.63 | qfq | 481,306 | 14,207,045 | 1.72% |
| 2024-06-12 | 28.92 | 29.38 | 28.81 | 29.10 | 22.24 | qfq | 269,913 | 7,847,937 | 0.34% |
| 2024-06-11 | 28.41 | 29.00 | 28.26 | 29.00 | 22.17 | qfq | 361,988 | 10,376,197 | 1.05% |
| 2024-06-07 | 28.37 | 29.00 | 28.11 | 28.70 | 21.94 | qfq | 409,181 | 11,713,068 | 1.13% |
| 2024-06-06 | 28.93 | 29.15 | 28.15 | 28.38 | 21.69 | qfq | 507,599 | 14,455,234 | -1.90% |
| 2024-06-05 | 29.00 | 29.64 | 28.80 | 28.93 | 22.11 | qfq | 365,162 | 10,643,113 | -1.13% |
| 2024-06-04 | 29.76 | 29.88 | 28.93 | 29.26 | 22.37 | qfq | 666,699 | 19,501,358 | -3.69% |
| 2024-06-03 | 31.39 | 31.39 | 30.11 | 30.38 | 23.22 | qfq | 451,061 | 13,865,541 | -3.25% |
| 2024-05-31 | 30.90 | 31.70 | 30.01 | 31.40 | 24.00 | qfq | 350,692 | 10,958,887 | 2.25% |
| 2024-05-30 | 30.52 | 31.20 | 30.34 | 30.71 | 23.47 | qfq | 249,523 | 7,665,525 | -0.87% |
| 2024-05-29 | 31.00 | 31.53 | 30.37 | 30.98 | 23.30 | qfq | 276,577 | 8,621,736 | 0.00% |
| 2024-05-28 | 30.64 | 31.47 | 30.35 | 30.98 | 23.30 | qfq | 469,642 | 14,559,253 | 1.04% |
| 2024-05-27 | 31.35 | 31.35 | 29.62 | 30.66 | 23.06 | qfq | 681,857 | 20,602,867 | -0.36% |
| 2024-05-24 | 31.04 | 31.54 | 30.77 | 30.77 | 23.14 | qfq | 639,136 | 19,878,163 | -1.72% |
| 2024-05-23 | 32.11 | 32.31 | 31.30 | 31.31 | 23.55 | qfq | 629,665 | 19,952,640 | -2.10% |
| 2024-05-22 | 32.40 | 32.79 | 31.88 | 31.98 | 24.05 | qfq | 795,374 | 25,666,114 | -2.05% |
| 2024-05-21 | 33.26 | 33.26 | 32.39 | 32.65 | 24.55 | qfq | 353,617 | 11,563,816 | -1.57% |
| 2024-05-20 | 33.55 | 33.88 | 33.03 | 33.17 | 24.95 | qfq | 448,162 | 14,967,060 | -0.69% |
| 2024-05-17 | 33.30 | 33.50 | 32.81 | 33.40 | 25.12 | qfq | 368,837 | 12,233,679 | 1.46% |
| 2024-05-16 | 32.89 | 33.67 | 32.86 | 32.92 | 24.76 | qfq | 315,443 | 10,445,504 | 0.03% |
| 2024-05-15 | 32.96 | 33.46 | 32.67 | 32.91 | 24.75 | qfq | 279,674 | 9,246,887 | -0.12% |
| 2024-05-14 | 33.11 | 33.58 | 32.80 | 32.95 | 24.78 | qfq | 351,501 | 11,662,063 | -0.48% |
| 2024-05-13 | 33.41 | 33.83 | 32.71 | 33.11 | 24.90 | qfq | 535,072 | 17,790,366 | -1.63% |
| 2024-05-10 | 34.57 | 34.57 | 33.57 | 33.66 | 25.31 | qfq | 757,790 | 25,701,054 | -1.58% |
| 2024-05-09 | 34.66 | 34.66 | 34.15 | 34.20 | 25.72 | qfq | 538,821 | 18,505,837 | -0.06% |
| 2024-05-08 | 35.00 | 35.00 | 34.10 | 34.22 | 25.74 | qfq | 489,698 | 16,835,415 | -1.30% |
| 2024-05-07 | 34.43 | 34.78 | 33.89 | 34.67 | 26.07 | qfq | 814,523 | 28,034,495 | 2.21% |
| 2024-05-06 | 33.25 | 34.34 | 33.11 | 33.92 | 25.51 | qfq | 927,909 | 31,357,346 | 3.76% |
| 2024-04-30 | 34.25 | 34.30 | 32.56 | 32.69 | 24.59 | qfq | 876,086 | 28,906,585 | -1.89% |
| 2024-04-29 | 31.78 | 33.58 | 31.78 | 33.32 | 25.06 | qfq | 963,280 | 31,746,410 | 2.84% |
| 2024-04-26 | 31.00 | 32.40 | 31.00 | 32.40 | 24.37 | qfq | 705,836 | 22,473,436 | 1.09% |
| 2024-04-25 | 30.80 | 32.68 | 30.67 | 32.05 | 24.10 | qfq | 711,869 | 22,797,752 | 4.06% |
| 2024-04-24 | 30.01 | 31.07 | 30.01 | 30.80 | 23.16 | qfq | 269,420 | 8,286,436 | 1.05% |
| 2024-04-23 | 30.10 | 30.92 | 30.02 | 30.48 | 22.92 | qfq | 311,556 | 9,475,005 | 0.36% |
| 2024-04-22 | 29.66 | 30.93 | 29.18 | 30.37 | 22.84 | qfq | 459,406 | 13,869,811 | 1.50% |
| 2024-04-19 | 31.13 | 31.13 | 29.85 | 29.92 | 22.50 | qfq | 514,511 | 15,521,229 | -2.09% |
| 2024-04-18 | 31.00 | 31.52 | 30.56 | 30.56 | 22.98 | qfq | 666,110 | 20,713,122 | -1.42% |
| 2024-04-17 | 29.22 | 31.08 | 29.22 | 31.00 | 23.31 | qfq | 823,271 | 25,026,651 | 8.28% |
| 2024-04-16 | 31.79 | 31.79 | 28.55 | 28.63 | 21.53 | qfq | 1,314,262 | 39,340,144 | -10.19% |
| 2024-04-15 | 31.80 | 32.02 | 30.68 | 31.88 | 23.98 | qfq | 677,871 | 21,229,539 | 1.66% |
| 2024-04-12 | 31.39 | 31.97 | 31.16 | 31.36 | 23.58 | qfq | 486,203 | 15,329,916 | -0.13% |
| 2024-04-11 | 31.21 | 31.95 | 30.92 | 31.40 | 23.61 | qfq | 333,314 | 10,496,026 | -0.44% |
| 2024-04-10 | 32.00 | 32.49 | 31.01 | 31.54 | 23.72 | qfq | 475,192 | 15,034,021 | -2.92% |
| 2024-04-09 | 31.44 | 32.61 | 31.29 | 32.49 | 24.43 | qfq | 564,345 | 18,172,185 | 3.14% |
| 2024-04-08 | 32.93 | 33.09 | 31.30 | 31.50 | 23.69 | qfq | 874,592 | 28,019,857 | -4.31% |
| 2024-04-03 | 32.88 | 33.45 | 32.36 | 32.92 | 24.76 | qfq | 567,135 | 18,660,656 | -0.60% |
| 2024-04-02 | 32.58 | 33.29 | 32.16 | 33.12 | 24.91 | qfq | 593,782 | 19,468,046 | 0.42% |
| 2024-04-01 | 32.03 | 33.29 | 32.03 | 32.98 | 24.80 | qfq | 779,430 | 25,624,678 | 1.79% |
| 2024-03-29 | 31.55 | 32.69 | 31.12 | 32.40 | 24.37 | qfq | 956,189 | 30,826,827 | 4.08% |
| 2024-03-28 | 30.96 | 31.88 | 30.50 | 31.13 | 23.41 | qfq | 607,746 | 19,027,469 | 1.93% |
| 2024-03-27 | 31.40 | 31.40 | 30.53 | 30.54 | 22.97 | qfq | 418,301 | 12,896,606 | -2.33% |
| 2024-03-26 | 31.54 | 31.98 | 30.32 | 31.27 | 23.52 | qfq | 730,113 | 22,668,532 | -0.51% |
| 2024-03-25 | 32.08 | 32.58 | 31.43 | 31.43 | 23.64 | qfq | 721,248 | 23,022,810 | -2.69% |
| 2024-03-22 | 33.46 | 33.46 | 32.05 | 32.30 | 24.29 | qfq | 628,593 | 20,400,582 | -2.94% |
| 2024-03-21 | 33.74 | 33.97 | 32.87 | 33.28 | 25.03 | qfq | 705,884 | 23,434,727 | -1.39% |
| 2024-03-20 | 32.84 | 33.88 | 32.65 | 33.75 | 25.38 | qfq | 1,169,425 | 39,059,966 | 2.86% |
| 2024-03-19 | 32.68 | 32.98 | 32.39 | 32.81 | 24.68 | qfq | 679,585 | 22,232,150 | 0.64% |
| 2024-03-18 | 31.68 | 32.62 | 31.68 | 32.60 | 24.52 | qfq | 863,510 | 27,846,061 | 3.52% |
| 2024-03-15 | 31.11 | 31.60 | 31.01 | 31.49 | 23.68 | qfq | 486,845 | 15,243,892 | 0.32% |
| 2024-03-14 | 32.02 | 32.17 | 30.91 | 31.39 | 23.61 | qfq | 818,825 | 25,824,412 | -2.36% |
| 2024-03-13 | 32.02 | 32.31 | 31.78 | 32.15 | 24.18 | qfq | 583,315 | 18,686,049 | 0.41% |
| 2024-03-12 | 32.28 | 32.80 | 31.71 | 32.02 | 24.08 | qfq | 755,713 | 24,253,273 | -0.77% |
| 2024-03-11 | 30.63 | 32.56 | 30.50 | 32.27 | 24.27 | qfq | 986,392 | 31,468,440 | 4.84% |
| 2024-03-08 | 30.32 | 31.18 | 29.95 | 30.78 | 23.15 | qfq | 419,188 | 12,777,192 | 1.52% |
| 2024-03-07 | 30.55 | 31.15 | 29.97 | 30.32 | 22.80 | qfq | 816,821 | 25,055,137 | -0.49% |
| 2024-03-06 | 30.60 | 30.93 | 29.80 | 30.47 | 22.92 | qfq | 795,297 | 24,119,825 | -0.42% |
| 2024-03-05 | 31.94 | 32.04 | 30.59 | 30.60 | 23.01 | qfq | 1,055,909 | 32,995,886 | -4.94% |
| 2024-03-04 | 32.04 | 32.83 | 31.27 | 32.19 | 24.21 | qfq | 825,017 | 26,294,023 | 0.12% |
| 2024-03-01 | 31.44 | 32.37 | 31.16 | 32.15 | 24.18 | qfq | 1,009,132 | 32,116,854 | 1.97% |
| 2024-02-29 | 30.50 | 31.53 | 29.80 | 31.53 | 23.71 | qfq | 1,222,232 | 37,556,710 | 4.75% |
| 2024-02-28 | 32.45 | 33.50 | 30.10 | 30.10 | 22.64 | qfq | 1,582,336 | 50,530,231 | -7.13% |
| 2024-02-27 | 31.50 | 32.41 | 30.78 | 32.41 | 24.37 | qfq | 669,358 | 21,324,681 | 3.32% |
| 2024-02-26 | 30.86 | 32.98 | 30.69 | 31.37 | 23.59 | qfq | 1,260,438 | 40,317,980 | 0.90% |
| 2024-02-23 | 30.02 | 31.13 | 29.76 | 31.09 | 23.38 | qfq | 915,111 | 27,747,223 | 2.54% |
| 2024-02-22 | 28.86 | 30.34 | 28.11 | 30.32 | 22.80 | qfq | 1,147,908 | 33,854,592 | 5.06% |
| 2024-02-21 | 28.41 | 29.55 | 27.81 | 28.86 | 21.70 | qfq | 941,400 | 27,243,995 | 0.80% |
| 2024-02-20 | 29.38 | 29.38 | 28.15 | 28.63 | 21.53 | qfq | 1,248,141 | 35,584,803 | -2.45% |
| 2024-02-19 | 29.97 | 30.45 | 28.55 | 29.35 | 22.07 | qfq | 1,459,899 | 42,830,480 | 1.28% |
| 2024-02-08 | 24.50 | 28.98 | 24.45 | 28.98 | 21.79 | qfq | 2,411,440 | 66,817,728 | 20.00% |
| 2024-02-07 | 25.52 | 25.97 | 23.59 | 24.15 | 18.16 | qfq | 1,510,522 | 37,765,309 | -5.18% |
| 2024-02-06 | 23.00 | 26.29 | 22.80 | 25.47 | 19.16 | qfq | 1,370,987 | 33,586,126 | 5.77% |
| 2024-02-05 | 26.80 | 26.80 | 23.32 | 24.08 | 18.11 | qfq | 1,332,778 | 32,857,719 | -10.75% |
| 2024-02-02 | 28.78 | 29.23 | 25.93 | 26.98 | 20.29 | qfq | 1,342,517 | 36,878,237 | -6.80% |
| 2024-02-01 | 30.21 | 30.32 | 28.80 | 28.95 | 21.77 | qfq | 1,283,978 | 37,899,572 | -4.17% |
| 2024-01-31 | 31.19 | 31.96 | 29.53 | 30.21 | 22.72 | qfq | 969,052 | 29,488,473 | -3.11% |
| 2024-01-30 | 32.65 | 32.85 | 31.05 | 31.18 | 23.45 | qfq | 826,747 | 26,372,374 | -4.44% |
| 2024-01-29 | 34.29 | 34.69 | 32.55 | 32.63 | 24.54 | qfq | 979,001 | 32,857,381 | -4.48% |
| 2024-01-26 | 35.00 | 35.54 | 33.75 | 34.16 | 25.69 | qfq | 821,790 | 28,587,738 | -3.01% |
| 2024-01-25 | 34.70 | 35.74 | 34.00 | 35.22 | 26.49 | qfq | 892,531 | 31,293,630 | 1.62% |
| 2024-01-24 | 33.77 | 35.49 | 33.31 | 34.66 | 26.07 | qfq | 1,038,917 | 35,721,429 | 2.64% |
| 2024-01-23 | 34.72 | 34.98 | 33.30 | 33.77 | 25.40 | qfq | 1,034,193 | 35,210,648 | -2.57% |
| 2024-01-22 | 37.22 | 37.22 | 34.19 | 34.66 | 26.07 | qfq | 1,337,200 | 47,518,716 | -5.87% |
| 2024-01-19 | 38.51 | 39.21 | 36.80 | 36.82 | 27.69 | qfq | 1,494,686 | 56,415,194 | -5.78% |
| 2024-01-18 | 37.80 | 39.08 | 37.25 | 39.08 | 29.39 | qfq | 1,887,608 | 71,868,633 | 5.22% |
| 2024-01-17 | 38.69 | 38.69 | 37.06 | 37.14 | 27.93 | qfq | 719,963 | 27,013,788 | -3.81% |
| 2024-01-16 | 38.18 | 39.22 | 37.79 | 38.61 | 29.04 | qfq | 955,234 | 36,650,664 | 1.07% |
| 2024-01-15 | 38.36 | 39.13 | 37.90 | 38.20 | 28.73 | qfq | 786,976 | 30,185,794 | -1.42% |
| 2024-01-12 | 38.55 | 39.36 | 38.03 | 38.75 | 29.14 | qfq | 1,300,259 | 50,528,954 | 0.52% |
| 2024-01-11 | 36.89 | 39.64 | 36.37 | 38.55 | 28.99 | qfq | 1,631,914 | 62,150,454 | 4.16% |
| 2024-01-10 | 36.78 | 37.84 | 36.09 | 37.01 | 27.83 | qfq | 888,032 | 33,005,343 | 1.65% |
| 2024-01-09 | 35.70 | 36.90 | 35.70 | 36.41 | 27.38 | qfq | 982,663 | 35,796,619 | 1.82% |
| 2024-01-08 | 37.45 | 37.45 | 35.66 | 35.76 | 26.89 | qfq | 819,431 | 29,679,212 | -3.09% |
| 2024-01-05 | 37.36 | 38.20 | 36.81 | 36.90 | 27.75 | qfq | 1,345,576 | 50,417,789 | -1.36% |
| 2024-01-04 | 38.63 | 38.63 | 37.00 | 37.41 | 28.13 | qfq | 1,453,351 | 54,462,067 | -3.38% |
| 2024-01-03 | 39.50 | 39.51 | 38.16 | 38.72 | 29.12 | qfq | 1,254,642 | 48,535,287 | -1.90% |
| 2024-01-02 | 40.91 | 40.99 | 39.13 | 39.47 | 29.68 | qfq | 1,518,514 | 60,362,558 | -3.26% |
| 2023-12-29 | 38.32 | 41.30 | 37.95 | 40.80 | 30.68 | qfq | 2,594,199 | 103,483,732 | 6.25% |
| 2023-12-28 | 37.03 | 38.96 | 36.76 | 38.40 | 28.88 | qfq | 2,080,479 | 79,320,302 | 3.70% |
| 2023-12-27 | 37.20 | 37.60 | 36.97 | 37.03 | 27.85 | qfq | 724,727 | 26,929,766 | -0.46% |
| 2023-12-26 | 38.37 | 38.37 | 36.95 | 37.20 | 27.98 | qfq | 714,909 | 26,633,461 | -3.25% |
| 2023-12-25 | 38.37 | 38.71 | 38.02 | 38.45 | 28.92 | qfq | 542,202 | 20,747,192 | 0.39% |
| 2023-12-22 | 39.19 | 39.54 | 37.87 | 38.30 | 28.80 | qfq | 1,097,170 | 42,542,219 | -1.87% |
| 2023-12-21 | 36.84 | 39.49 | 36.70 | 39.03 | 29.35 | qfq | 1,784,701 | 68,166,505 | 5.74% |
| 2023-12-20 | 37.47 | 37.57 | 36.81 | 36.91 | 27.76 | qfq | 844,221 | 31,393,977 | -0.51% |
| 2023-12-19 | 36.88 | 37.48 | 36.75 | 37.10 | 27.90 | qfq | 563,332 | 20,921,756 | -0.13% |
| 2023-12-18 | 37.97 | 38.03 | 37.15 | 37.15 | 27.94 | qfq | 872,000 | 32,740,446 | -2.03% |
| 2023-12-15 | 38.34 | 38.96 | 37.91 | 37.92 | 28.52 | qfq | 648,335 | 24,835,542 | -1.10% |
| 2023-12-14 | 39.24 | 39.47 | 38.24 | 38.34 | 28.83 | qfq | 948,020 | 36,785,152 | -1.59% |
| 2023-12-13 | 39.60 | 39.60 | 37.89 | 38.96 | 29.30 | qfq | 1,532,319 | 59,216,806 | -1.62% |
| 2023-12-12 | 41.46 | 41.88 | 39.51 | 39.60 | 29.78 | qfq | 1,635,643 | 65,555,654 | -4.39% |
| 2023-12-11 | 40.14 | 42.39 | 39.99 | 41.42 | 31.15 | qfq | 1,515,267 | 62,654,085 | 2.78% |
| 2023-12-08 | 40.66 | 40.80 | 40.05 | 40.30 | 30.31 | qfq | 450,575 | 18,145,968 | -0.89% |
| 2023-12-07 | 40.12 | 40.84 | 39.78 | 40.66 | 30.58 | qfq | 577,794 | 23,309,017 | 0.72% |
| 2023-12-06 | 40.12 | 41.60 | 39.88 | 40.37 | 30.36 | qfq | 708,277 | 28,840,340 | 0.22% |
| 2023-12-05 | 40.70 | 41.14 | 40.08 | 40.28 | 30.29 | qfq | 442,759 | 17,989,522 | -1.13% |
| 2023-12-04 | 41.00 | 41.57 | 40.39 | 40.74 | 30.64 | qfq | 576,515 | 23,432,479 | -1.07% |
| 2023-12-01 | 41.66 | 41.82 | 40.86 | 41.18 | 30.97 | qfq | 477,189 | 19,625,526 | -0.96% |
| 2023-11-30 | 42.76 | 42.86 | 40.90 | 41.58 | 31.27 | qfq | 710,262 | 29,661,290 | -1.93% |
| 2023-11-29 | 42.80 | 43.48 | 42.18 | 42.40 | 31.89 | qfq | 781,197 | 33,332,329 | -1.37% |
| 2023-11-28 | 42.91 | 44.42 | 42.42 | 42.99 | 32.33 | qfq | 1,145,290 | 49,730,072 | 0.19% |
| 2023-11-27 | 41.68 | 42.99 | 41.68 | 42.91 | 32.27 | qfq | 941,162 | 40,117,368 | 2.39% |
| 2023-11-24 | 41.36 | 42.88 | 41.36 | 41.91 | 31.52 | qfq | 533,562 | 22,288,516 | -1.18% |
| 2023-11-23 | 41.02 | 43.00 | 41.02 | 42.41 | 31.90 | qfq | 850,436 | 35,950,661 | 1.90% |
| 2023-11-22 | 41.70 | 43.00 | 41.52 | 41.62 | 31.30 | qfq | 819,720 | 34,621,668 | -0.64% |
| 2023-11-21 | 43.13 | 43.13 | 41.70 | 41.89 | 31.50 | qfq | 983,113 | 41,626,059 | -2.94% |
| 2023-11-20 | 44.07 | 44.07 | 42.50 | 43.16 | 32.46 | qfq | 1,317,967 | 56,593,179 | -1.91% |
| 2023-11-17 | 42.60 | 44.57 | 42.56 | 44.00 | 33.09 | qfq | 1,677,005 | 72,764,772 | 2.49% |
| 2023-11-16 | 44.03 | 45.98 | 42.66 | 42.93 | 32.29 | qfq | 2,401,127 | 105,523,660 | -3.09% |
| 2023-11-15 | 42.19 | 44.51 | 42.02 | 44.30 | 33.32 | qfq | 2,960,753 | 128,830,823 | 5.45% |
| 2023-11-14 | 39.79 | 42.50 | 39.56 | 42.01 | 31.59 | qfq | 1,319,692 | 53,997,797 | 5.03% |
| 2023-11-13 | 39.33 | 40.00 | 39.16 | 40.00 | 30.08 | qfq | 528,989 | 20,931,222 | 1.37% |
| 2023-11-10 | 39.32 | 39.79 | 39.07 | 39.46 | 29.68 | qfq | 406,119 | 16,019,112 | 0.28% |
| 2023-11-09 | 39.69 | 40.15 | 39.20 | 39.35 | 29.59 | qfq | 587,822 | 23,249,139 | -1.75% |
| 2023-11-08 | 40.49 | 40.49 | 39.65 | 40.05 | 30.12 | qfq | 434,497 | 17,365,295 | -0.20% |
| 2023-11-07 | 40.35 | 40.35 | 39.54 | 40.13 | 30.18 | qfq | 575,973 | 23,019,061 | 0.30% |
| 2023-11-06 | 40.18 | 40.37 | 39.42 | 40.01 | 30.09 | qfq | 662,654 | 26,487,894 | 1.06% |
| 2023-11-03 | 38.80 | 39.82 | 38.56 | 39.59 | 29.77 | qfq | 444,464 | 17,548,548 | 2.06% |
| 2023-11-02 | 39.70 | 39.92 | 38.70 | 38.79 | 29.17 | qfq | 584,468 | 22,871,162 | -2.61% |
| 2023-11-01 | 39.99 | 40.60 | 39.61 | 39.83 | 29.95 | qfq | 723,187 | 28,917,174 | -0.92% |
| 2023-10-31 | 40.20 | 40.85 | 39.72 | 40.20 | 30.23 | qfq | 891,077 | 35,942,580 | -0.02% |
| 2023-10-30 | 40.97 | 40.97 | 38.49 | 40.21 | 30.24 | qfq | 1,448,023 | 57,479,243 | 1.46% |
| 2023-10-27 | 37.80 | 39.77 | 37.80 | 39.63 | 29.80 | qfq | 904,595 | 35,422,812 | 3.26% |
| 2023-10-26 | 38.25 | 38.45 | 37.38 | 38.38 | 28.86 | qfq | 456,624 | 17,244,903 | -0.18% |
| 2023-10-25 | 38.38 | 38.80 | 37.99 | 38.45 | 28.92 | qfq | 333,081 | 12,765,228 | 1.02% |
| 2023-10-24 | 36.47 | 38.13 | 36.07 | 38.06 | 28.62 | qfq | 502,215 | 18,747,179 | 4.36% |
| 2023-10-23 | 37.46 | 37.46 | 36.14 | 36.47 | 27.43 | qfq | 497,119 | 18,229,703 | -1.75% |
| 2023-10-20 | 37.50 | 37.90 | 37.05 | 37.12 | 27.92 | qfq | 417,773 | 15,595,717 | -1.17% |
| 2023-10-19 | 37.35 | 38.97 | 37.35 | 37.56 | 28.25 | qfq | 525,253 | 20,012,213 | -0.16% |
| 2023-10-18 | 38.39 | 38.45 | 37.56 | 37.62 | 28.29 | qfq | 474,072 | 17,984,838 | -1.83% |
| 2023-10-17 | 38.85 | 39.03 | 38.17 | 38.32 | 28.82 | qfq | 537,894 | 20,705,094 | -1.36% |
| 2023-10-16 | 39.63 | 39.85 | 38.50 | 38.85 | 29.22 | qfq | 714,416 | 27,772,644 | -1.77% |
| 2023-10-13 | 40.56 | 41.22 | 39.40 | 39.55 | 29.74 | qfq | 669,908 | 26,664,922 | -3.09% |
| 2023-10-12 | 41.32 | 41.46 | 40.23 | 40.81 | 30.69 | qfq | 784,615 | 31,927,668 | -1.31% |
| 2023-10-11 | 38.68 | 41.71 | 38.68 | 41.35 | 31.10 | qfq | 1,291,574 | 52,562,667 | 6.03% |
| 2023-10-10 | 39.00 | 39.70 | 38.70 | 39.00 | 29.33 | qfq | 479,373 | 18,734,200 | -0.31% |
| 2023-10-09 | 39.62 | 40.03 | 38.84 | 39.12 | 29.42 | qfq | 605,768 | 23,765,418 | -1.34% |
| 2023-09-28 | 38.70 | 39.87 | 38.70 | 39.65 | 29.82 | qfq | 786,267 | 31,082,252 | 2.45% |
| 2023-09-27 | 38.68 | 39.60 | 38.50 | 38.70 | 29.10 | qfq | 414,614 | 16,158,035 | 0.05% |
| 2023-09-26 | 39.25 | 39.30 | 38.65 | 38.68 | 29.09 | qfq | 353,274 | 13,733,208 | -1.43% |
| 2023-09-25 | 40.10 | 40.50 | 39.01 | 39.24 | 29.51 | qfq | 395,073 | 15,556,215 | -1.60% |
| 2023-09-22 | 38.92 | 39.89 | 38.38 | 39.88 | 29.99 | qfq | 458,183 | 17,917,557 | 1.94% |
| 2023-09-21 | 39.17 | 39.55 | 38.63 | 39.12 | 29.42 | qfq | 457,444 | 17,846,056 | -1.09% |
| 2023-09-20 | 39.24 | 40.05 | 39.24 | 39.55 | 29.74 | qfq | 430,256 | 17,070,263 | 0.69% |
| 2023-09-19 | 40.50 | 40.50 | 39.03 | 39.28 | 29.54 | qfq | 544,016 | 21,451,773 | -2.77% |
| 2023-09-18 | 39.91 | 40.69 | 39.18 | 40.40 | 30.38 | qfq | 552,847 | 22,209,718 | 1.97% |
| 2023-09-15 | 39.71 | 40.50 | 39.00 | 39.62 | 29.80 | qfq | 401,932 | 15,869,800 | -0.33% |
| 2023-09-14 | 40.23 | 40.49 | 39.32 | 39.75 | 29.89 | qfq | 413,637 | 16,409,689 | -1.44% |
| 2023-09-13 | 40.43 | 40.73 | 39.69 | 40.33 | 30.33 | qfq | 444,367 | 17,813,257 | -0.02% |
| 2023-09-12 | 40.90 | 40.90 | 40.13 | 40.34 | 30.34 | qfq | 525,065 | 21,203,849 | -1.37% |
| 2023-09-11 | 40.40 | 41.29 | 39.64 | 40.90 | 30.76 | qfq | 560,530 | 22,755,992 | 2.02% |
| 2023-09-08 | 39.71 | 40.60 | 39.50 | 40.09 | 30.15 | qfq | 412,664 | 16,521,467 | 1.21% |
| 2023-09-07 | 40.01 | 41.02 | 39.55 | 39.61 | 29.79 | qfq | 566,635 | 22,603,495 | -2.89% |
| 2023-09-06 | 39.73 | 41.13 | 39.73 | 40.79 | 30.68 | qfq | 560,931 | 22,686,247 | 2.15% |
| 2023-09-05 | 39.83 | 40.97 | 39.68 | 39.93 | 30.03 | qfq | 713,297 | 28,687,410 | -0.30% |
| 2023-09-04 | 40.70 | 40.70 | 39.20 | 40.05 | 30.12 | qfq | 977,832 | 38,788,270 | -0.02% |
| 2023-09-01 | 39.99 | 41.20 | 39.82 | 40.06 | 30.13 | qfq | 778,134 | 31,372,399 | -1.23% |
| 2023-08-31 | 41.45 | 41.90 | 40.42 | 40.56 | 30.50 | qfq | 1,174,384 | 48,282,626 | -2.15% |
| 2023-08-30 | 39.04 | 42.60 | 38.98 | 41.45 | 31.17 | qfq | 1,970,230 | 80,847,521 | 5.12% |
| 2023-08-29 | 35.57 | 39.43 | 35.56 | 39.43 | 29.65 | qfq | 1,481,430 | 56,601,846 | 11.29% |
| 2023-08-28 | 37.55 | 38.01 | 35.22 | 35.43 | 26.65 | qfq | 583,056 | 21,242,445 | -1.75% |
| 2023-08-25 | 36.63 | 37.34 | 36.03 | 36.06 | 27.12 | qfq | 330,041 | 12,064,519 | -2.51% |
| 2023-08-24 | 36.99 | 37.35 | 36.35 | 36.99 | 27.82 | qfq | 305,442 | 11,253,708 | 0.79% |
| 2023-08-23 | 37.68 | 37.97 | 36.51 | 36.70 | 27.60 | qfq | 424,631 | 15,648,902 | -2.68% |
| 2023-08-22 | 38.10 | 38.10 | 36.70 | 37.71 | 28.36 | qfq | 613,422 | 22,833,231 | -0.24% |
| 2023-08-21 | 39.00 | 39.00 | 37.77 | 37.80 | 28.43 | qfq | 464,377 | 17,736,484 | -1.43% |
| 2023-08-18 | 37.73 | 39.18 | 37.73 | 38.35 | 28.84 | qfq | 693,146 | 26,782,000 | 1.03% |
| 2023-08-17 | 37.50 | 38.10 | 36.59 | 37.96 | 28.55 | qfq | 588,845 | 22,025,276 | 1.93% |
| 2023-08-16 | 37.50 | 38.28 | 37.21 | 37.24 | 28.01 | qfq | 329,463 | 12,382,133 | -1.85% |
| 2023-08-15 | 38.72 | 38.72 | 37.37 | 37.94 | 28.53 | qfq | 369,001 | 13,904,039 | -0.32% |
| 2023-08-14 | 38.00 | 38.24 | 37.31 | 38.06 | 28.62 | qfq | 379,527 | 14,355,875 | -0.57% |
| 2023-08-11 | 38.72 | 39.01 | 38.16 | 38.28 | 28.79 | qfq | 371,757 | 14,331,007 | -1.85% |
| 2023-08-10 | 38.39 | 39.17 | 38.16 | 39.00 | 29.33 | qfq | 387,995 | 15,066,741 | 1.56% |
| 2023-08-09 | 38.71 | 38.88 | 38.02 | 38.40 | 28.88 | qfq | 300,849 | 11,566,369 | -0.57% |
| 2023-08-08 | 38.00 | 38.75 | 37.92 | 38.62 | 29.04 | qfq | 253,055 | 9,717,857 | 0.76% |
| 2023-08-07 | 38.27 | 38.69 | 38.13 | 38.33 | 28.83 | qfq | 420,446 | 16,152,516 | 0.29% |
| 2023-08-04 | 38.56 | 38.86 | 37.86 | 38.22 | 28.74 | qfq | 634,965 | 24,253,885 | -0.16% |
| 2023-08-03 | 39.01 | 39.06 | 38.28 | 38.28 | 28.79 | qfq | 539,741 | 20,826,851 | -2.47% |
| 2023-08-02 | 39.61 | 39.62 | 39.02 | 39.25 | 29.52 | qfq | 284,728 | 11,169,589 | -0.20% |
| 2023-08-01 | 39.72 | 40.14 | 38.90 | 39.33 | 29.58 | qfq | 761,032 | 30,059,867 | -1.01% |
| 2023-07-31 | 39.58 | 40.30 | 39.18 | 39.73 | 29.88 | qfq | 532,202 | 21,205,901 | 0.56% |
| 2023-07-28 | 39.80 | 39.80 | 38.50 | 39.51 | 29.71 | qfq | 333,563 | 13,079,393 | 0.00% |
| 2023-07-27 | 40.05 | 40.30 | 39.37 | 39.51 | 29.71 | qfq | 490,567 | 19,548,707 | -1.32% |
| 2023-07-26 | 40.28 | 40.47 | 39.70 | 40.04 | 30.11 | qfq | 371,130 | 14,844,821 | -0.50% |
| 2023-07-25 | 39.95 | 40.64 | 39.95 | 40.24 | 30.26 | qfq | 461,280 | 18,568,930 | 1.16% |
| 2023-07-24 | 40.12 | 40.20 | 38.91 | 39.78 | 29.92 | qfq | 567,824 | 22,488,666 | -0.75% |
| 2023-07-21 | 39.80 | 40.59 | 39.48 | 40.08 | 30.14 | qfq | 498,239 | 19,987,771 | 1.11% |
| 2023-07-20 | 40.04 | 40.71 | 39.60 | 39.64 | 29.81 | qfq | 415,833 | 16,703,890 | -0.90% |
| 2023-07-19 | 40.93 | 40.95 | 39.77 | 40.00 | 30.08 | qfq | 688,872 | 27,691,911 | -2.56% |
| 2023-07-18 | 40.71 | 41.44 | 40.16 | 41.05 | 30.87 | qfq | 1,072,227 | 43,945,823 | 0.84% |