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
磁谷科技688448.SH
最近收盘价46.932026-07-17
最近交易日2026-07-17
成交量（股）4,402,879
成交额（元）216,878,889
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.35 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-15 | 2023-11-22 | cash_dividend | 0.45 | — | — | — | 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 | 53.00 | 53.86 | 46.07 | 46.93 | 46.93 | qfq | 4,402,879 | 216,878,889 | -11.93% |
| 2026-07-16 | 52.00 | 57.26 | 50.60 | 53.29 | 53.29 | qfq | 4,333,258 | 236,859,632 | -0.36% |
| 2026-07-15 | 51.54 | 53.80 | 49.70 | 53.48 | 53.48 | qfq | 3,537,468 | 182,471,125 | 2.24% |
| 2026-07-14 | 52.53 | 55.44 | 50.05 | 52.31 | 52.31 | qfq | 3,684,508 | 193,136,947 | -2.93% |
| 2026-07-13 | 57.57 | 60.39 | 53.33 | 53.89 | 53.89 | qfq | 5,343,334 | 302,547,196 | -10.96% |
| 2026-07-10 | 65.65 | 66.09 | 60.00 | 60.52 | 60.52 | qfq | 8,656,608 | 547,527,293 | -9.05% |
| 2026-07-09 | 62.60 | 68.68 | 62.60 | 66.54 | 66.54 | qfq | 9,381,525 | 621,517,802 | 3.81% |
| 2026-07-08 | 60.00 | 66.71 | 59.70 | 64.10 | 64.10 | qfq | 12,652,236 | 795,891,826 | 11.69% |
| 2026-07-07 | 59.00 | 61.85 | 55.50 | 57.39 | 57.39 | qfq | 4,987,966 | 291,014,270 | -1.27% |
| 2026-07-06 | 54.99 | 60.58 | 54.14 | 58.13 | 58.13 | qfq | 4,797,886 | 275,113,343 | 6.52% |
| 2026-07-03 | 58.07 | 58.07 | 54.10 | 54.57 | 54.57 | qfq | 2,901,075 | 160,453,542 | -5.91% |
| 2026-07-02 | 58.00 | 60.57 | 55.15 | 58.00 | 58.00 | qfq | 3,465,796 | 202,232,619 | -0.72% |
| 2026-07-01 | 63.56 | 66.66 | 57.77 | 58.42 | 58.42 | qfq | 5,440,763 | 331,584,349 | -8.09% |
| 2026-06-30 | 60.93 | 64.32 | 60.05 | 63.56 | 63.56 | qfq | 3,995,291 | 248,884,970 | 2.30% |
| 2026-06-29 | 59.20 | 63.26 | 57.40 | 62.13 | 62.13 | qfq | 5,422,072 | 327,868,341 | 5.48% |
| 2026-06-26 | 54.00 | 61.00 | 53.50 | 58.90 | 58.90 | qfq | 6,299,870 | 368,269,986 | 9.09% |
| 2026-06-25 | 56.30 | 56.99 | 52.68 | 53.99 | 53.99 | qfq | 2,757,502 | 149,639,670 | -3.64% |
| 2026-06-24 | 57.10 | 59.50 | 54.51 | 56.03 | 56.03 | qfq | 2,387,909 | 133,684,363 | -2.17% |
| 2026-06-23 | 59.80 | 61.00 | 55.86 | 57.27 | 57.27 | qfq | 2,676,552 | 154,001,747 | -4.23% |
| 2026-06-22 | 58.07 | 61.27 | 57.00 | 59.80 | 59.80 | qfq | 4,487,958 | 264,977,877 | 0.05% |
| 2026-06-18 | 54.45 | 61.52 | 54.06 | 59.77 | 59.77 | qfq | 5,566,253 | 327,327,779 | 9.67% |
| 2026-06-17 | 56.72 | 57.50 | 53.64 | 54.50 | 54.50 | qfq | 2,129,000 | 118,178,843 | -2.68% |
| 2026-06-16 | 55.88 | 57.00 | 54.23 | 56.00 | 56.00 | qfq | 1,460,986 | 81,288,973 | 2.23% |
| 2026-06-15 | 52.30 | 54.96 | 51.12 | 54.78 | 54.78 | qfq | 1,826,258 | 97,932,916 | 5.16% |
| 2026-06-12 | 52.47 | 54.45 | 50.50 | 52.09 | 52.09 | qfq | 1,827,916 | 95,857,718 | 0.70% |
| 2026-06-11 | 52.50 | 53.51 | 51.00 | 51.73 | 51.73 | qfq | 1,927,702 | 100,208,961 | -2.80% |
| 2026-06-10 | 55.55 | 57.00 | 53.10 | 53.22 | 53.22 | qfq | 2,350,244 | 128,124,239 | -4.61% |
| 2026-06-09 | 54.78 | 56.53 | 53.68 | 55.79 | 55.79 | qfq | 2,780,949 | 154,043,021 | 3.31% |
| 2026-06-08 | 55.80 | 57.70 | 53.98 | 54.00 | 54.00 | qfq | 3,233,768 | 178,559,818 | -6.10% |
| 2026-06-05 | 57.13 | 59.01 | 56.12 | 57.51 | 57.51 | qfq | 2,862,859 | 165,186,453 | 1.34% |
| 2026-06-04 | 53.57 | 58.00 | 53.21 | 56.75 | 56.75 | qfq | 3,543,644 | 199,528,407 | 5.46% |
| 2026-06-03 | 60.00 | 60.00 | 52.58 | 53.81 | 53.81 | qfq | 4,722,110 | 262,225,780 | -4.00% |
| 2026-06-02 | 52.00 | 56.88 | 51.60 | 56.05 | 56.05 | qfq | 3,230,444 | 176,257,862 | -19.50% |
| 2026-06-01 | 71.79 | 72.49 | 68.21 | 69.63 | 51.60 | qfq | 2,225,111 | 155,622,913 | -2.89% |
| 2026-05-29 | 71.50 | 74.90 | 70.00 | 71.70 | 53.14 | qfq | 2,527,903 | 182,093,289 | 1.27% |
| 2026-05-28 | 68.48 | 72.50 | 66.80 | 70.80 | 52.47 | qfq | 1,779,180 | 123,616,443 | 3.39% |
| 2026-05-27 | 69.65 | 71.49 | 67.58 | 68.48 | 50.75 | qfq | 1,574,145 | 109,029,643 | -1.34% |
| 2026-05-26 | 70.88 | 70.90 | 67.00 | 69.41 | 51.44 | qfq | 1,259,660 | 85,923,814 | -1.05% |
| 2026-05-25 | 70.76 | 72.60 | 69.64 | 70.15 | 51.99 | qfq | 1,382,421 | 97,929,723 | -2.27% |
| 2026-05-22 | 70.97 | 73.20 | 69.00 | 71.78 | 53.20 | qfq | 2,077,658 | 148,279,404 | 3.07% |
| 2026-05-21 | 71.25 | 74.39 | 69.64 | 69.64 | 51.61 | qfq | 2,247,919 | 160,837,388 | -1.36% |
| 2026-05-20 | 68.65 | 71.33 | 66.28 | 70.60 | 52.32 | qfq | 2,955,877 | 203,299,558 | 1.86% |
| 2026-05-19 | 72.27 | 73.00 | 67.67 | 69.31 | 51.37 | qfq | 2,328,609 | 161,642,138 | -3.68% |
| 2026-05-18 | 74.55 | 76.23 | 71.80 | 71.96 | 53.33 | qfq | 2,194,705 | 161,147,088 | -3.45% |
| 2026-05-15 | 70.85 | 75.57 | 69.07 | 74.53 | 55.24 | qfq | 3,183,664 | 229,879,582 | 3.82% |
| 2026-05-14 | 73.69 | 75.78 | 71.61 | 71.79 | 53.21 | qfq | 2,050,106 | 150,618,741 | -2.59% |
| 2026-05-13 | 77.00 | 77.19 | 72.30 | 73.70 | 54.62 | qfq | 2,573,237 | 191,744,965 | -4.02% |
| 2026-05-12 | 76.56 | 77.49 | 74.49 | 76.79 | 56.91 | qfq | 1,712,871 | 130,668,069 | 1.05% |
| 2026-05-11 | 73.64 | 77.18 | 73.01 | 75.99 | 56.32 | qfq | 2,368,885 | 178,705,472 | 4.11% |
| 2026-05-08 | 69.00 | 73.50 | 68.50 | 72.99 | 54.09 | qfq | 2,340,475 | 167,928,818 | 4.93% |
| 2026-05-07 | 66.39 | 70.49 | 66.16 | 69.56 | 51.55 | qfq | 2,958,582 | 202,172,480 | 4.79% |
| 2026-05-06 | 64.88 | 67.90 | 63.47 | 66.38 | 49.20 | qfq | 2,050,907 | 135,598,345 | 4.52% |
| 2026-04-30 | 63.10 | 63.77 | 61.31 | 63.51 | 47.07 | qfq | 1,147,766 | 71,655,773 | 0.27% |
| 2026-04-29 | 63.20 | 64.50 | 62.05 | 63.34 | 46.94 | qfq | 1,057,419 | 67,245,015 | -0.25% |
| 2026-04-28 | 65.15 | 65.15 | 62.34 | 63.50 | 47.06 | qfq | 1,273,540 | 80,508,869 | -1.76% |
| 2026-04-27 | 64.24 | 65.99 | 63.68 | 64.64 | 47.91 | qfq | 1,261,563 | 81,511,495 | 0.44% |
| 2026-04-24 | 62.82 | 65.70 | 62.05 | 64.36 | 47.70 | qfq | 1,254,430 | 80,281,777 | 2.76% |
| 2026-04-23 | 63.09 | 63.46 | 61.52 | 62.63 | 46.42 | qfq | 942,375 | 58,806,618 | -0.40% |
| 2026-04-22 | 63.36 | 64.10 | 62.02 | 62.88 | 46.60 | qfq | 1,376,376 | 86,452,954 | -1.75% |
| 2026-04-21 | 63.63 | 64.32 | 62.22 | 64.00 | 47.43 | qfq | 1,475,007 | 93,354,692 | -1.23% |
| 2026-04-20 | 62.80 | 66.50 | 61.51 | 64.80 | 48.02 | qfq | 1,645,517 | 106,840,971 | 3.00% |
| 2026-04-17 | 61.66 | 63.43 | 61.27 | 62.91 | 46.62 | qfq | 1,197,934 | 74,973,975 | 1.98% |
| 2026-04-16 | 61.78 | 63.80 | 61.09 | 61.69 | 45.72 | qfq | 1,715,049 | 106,515,316 | 1.46% |
| 2026-04-15 | 58.07 | 61.64 | 57.04 | 60.80 | 45.06 | qfq | 2,139,194 | 128,059,405 | 5.52% |
| 2026-04-14 | 58.00 | 59.88 | 56.80 | 57.62 | 42.70 | qfq | 1,203,097 | 69,474,948 | -0.48% |
| 2026-04-13 | 54.81 | 57.99 | 54.71 | 57.90 | 42.91 | qfq | 1,694,786 | 95,877,279 | 4.59% |
| 2026-04-10 | 55.00 | 56.00 | 54.40 | 55.36 | 41.03 | qfq | 1,267,235 | 70,242,540 | 1.52% |
| 2026-04-09 | 54.73 | 55.40 | 53.65 | 54.53 | 40.41 | qfq | 846,077 | 45,981,046 | -0.62% |
| 2026-04-08 | 52.54 | 55.00 | 52.04 | 54.87 | 40.67 | qfq | 1,277,560 | 69,239,004 | 6.44% |
| 2026-04-07 | 52.46 | 52.61 | 51.10 | 51.55 | 38.20 | qfq | 602,098 | 31,129,845 | -0.10% |
| 2026-04-03 | 52.61 | 52.61 | 51.42 | 51.60 | 38.24 | qfq | 660,508 | 34,301,634 | -1.24% |
| 2026-04-02 | 54.40 | 54.40 | 51.04 | 52.25 | 38.72 | qfq | 1,057,205 | 54,969,776 | -2.52% |
| 2026-04-01 | 53.27 | 54.89 | 53.27 | 53.60 | 39.72 | qfq | 864,635 | 46,616,813 | 1.61% |
| 2026-03-31 | 54.80 | 55.02 | 52.55 | 52.75 | 39.09 | qfq | 1,148,454 | 61,510,100 | -3.95% |
| 2026-03-30 | 56.00 | 56.26 | 53.65 | 54.92 | 40.70 | qfq | 915,011 | 49,876,460 | -1.93% |
| 2026-03-27 | 55.14 | 58.19 | 54.25 | 56.00 | 41.50 | qfq | 1,194,529 | 67,476,715 | 0.68% |
| 2026-03-26 | 57.43 | 57.43 | 55.29 | 55.62 | 41.22 | qfq | 1,011,936 | 56,373,902 | -1.21% |
| 2026-03-25 | 54.50 | 56.89 | 53.17 | 56.30 | 41.73 | qfq | 1,323,520 | 73,713,583 | 4.26% |
| 2026-03-24 | 52.85 | 54.00 | 51.21 | 54.00 | 40.02 | qfq | 1,590,040 | 83,760,121 | 4.29% |
| 2026-03-23 | 52.22 | 52.85 | 48.80 | 51.78 | 38.38 | qfq | 2,711,178 | 137,527,922 | -2.12% |
| 2026-03-20 | 54.40 | 55.04 | 52.03 | 52.90 | 39.21 | qfq | 1,570,278 | 83,875,784 | -4.68% |
| 2026-03-19 | 50.40 | 56.00 | 50.40 | 55.50 | 41.13 | qfq | 1,092,926 | 59,762,357 | -0.89% |
| 2026-03-18 | 56.00 | 56.15 | 54.59 | 56.00 | 41.50 | qfq | 1,232,176 | 68,458,819 | 0.94% |
| 2026-03-17 | 57.40 | 57.50 | 55.08 | 55.48 | 41.12 | qfq | 1,492,799 | 83,602,362 | -3.36% |
| 2026-03-16 | 60.38 | 60.38 | 55.00 | 57.41 | 42.55 | qfq | 2,715,405 | 154,377,371 | -4.44% |
| 2026-03-13 | 61.46 | 61.50 | 58.99 | 60.08 | 44.53 | qfq | 1,338,612 | 81,259,445 | -2.25% |
| 2026-03-12 | 61.74 | 62.78 | 60.04 | 61.46 | 45.55 | qfq | 1,090,885 | 67,264,280 | 0.18% |
| 2026-03-11 | 62.80 | 63.84 | 59.79 | 61.35 | 45.47 | qfq | 1,731,292 | 106,661,014 | -2.57% |
| 2026-03-10 | 61.60 | 63.99 | 61.54 | 62.97 | 46.67 | qfq | 970,192 | 61,209,060 | 1.70% |
| 2026-03-09 | 62.31 | 62.31 | 60.15 | 61.92 | 45.89 | qfq | 1,545,602 | 94,512,181 | -2.10% |
| 2026-03-06 | 62.84 | 64.48 | 62.25 | 63.25 | 46.88 | qfq | 1,089,769 | 69,155,369 | 0.65% |
| 2026-03-05 | 65.44 | 65.98 | 62.00 | 62.84 | 46.57 | qfq | 1,704,309 | 109,050,650 | -2.06% |
| 2026-03-04 | 64.02 | 65.00 | 61.03 | 64.16 | 47.55 | qfq | 2,130,098 | 134,431,454 | 0.23% |
| 2026-03-03 | 65.83 | 68.00 | 64.01 | 64.01 | 47.44 | qfq | 1,948,097 | 128,872,898 | -3.02% |
| 2026-03-02 | 65.42 | 70.28 | 64.44 | 66.00 | 48.91 | qfq | 2,856,260 | 192,403,424 | -0.68% |
| 2026-02-27 | 64.20 | 67.50 | 63.65 | 66.45 | 49.25 | qfq | 1,985,531 | 130,696,435 | 2.64% |
| 2026-02-26 | 65.32 | 66.48 | 64.30 | 64.74 | 47.98 | qfq | 1,008,357 | 65,703,969 | -0.40% |
| 2026-02-25 | 64.28 | 66.11 | 64.28 | 65.00 | 48.17 | qfq | 941,412 | 61,606,310 | 1.37% |
| 2026-02-24 | 67.15 | 68.00 | 64.02 | 64.12 | 47.52 | qfq | 1,344,485 | 87,625,155 | -4.51% |
| 2026-02-13 | 65.20 | 69.80 | 64.01 | 67.15 | 49.77 | qfq | 2,162,635 | 144,498,860 | 2.32% |
| 2026-02-12 | 64.18 | 66.29 | 63.67 | 65.63 | 48.64 | qfq | 1,487,131 | 96,775,450 | 2.15% |
| 2026-02-11 | 67.19 | 67.59 | 63.52 | 64.25 | 47.62 | qfq | 2,489,825 | 161,634,266 | -5.43% |
| 2026-02-10 | 69.79 | 71.15 | 67.07 | 67.94 | 50.35 | qfq | 2,297,278 | 156,600,767 | -2.62% |
| 2026-02-09 | 67.03 | 70.60 | 65.53 | 69.77 | 51.71 | qfq | 2,934,954 | 200,025,603 | 6.39% |
| 2026-02-06 | 66.04 | 67.68 | 64.40 | 65.58 | 48.60 | qfq | 1,821,956 | 120,203,791 | -1.78% |
| 2026-02-05 | 67.68 | 69.56 | 65.00 | 66.77 | 49.48 | qfq | 2,209,637 | 148,942,286 | -1.32% |
| 2026-02-04 | 67.76 | 68.60 | 65.50 | 67.66 | 50.14 | qfq | 2,083,574 | 140,347,311 | -0.31% |
| 2026-02-03 | 66.26 | 68.43 | 63.86 | 67.87 | 50.30 | qfq | 4,035,274 | 265,667,842 | 1.42% |
| 2026-02-02 | 64.02 | 69.00 | 64.02 | 66.92 | 49.60 | qfq | 4,533,697 | 302,047,524 | 2.70% |
| 2026-01-30 | 63.00 | 66.86 | 62.82 | 65.16 | 48.29 | qfq | 4,289,092 | 279,055,240 | 6.30% |
| 2026-01-29 | 59.47 | 65.37 | 59.47 | 61.30 | 45.43 | qfq | 5,432,795 | 339,405,676 | 4.46% |
| 2026-01-28 | 56.00 | 59.30 | 54.54 | 58.68 | 43.49 | qfq | 5,156,573 | 296,016,491 | 5.96% |
| 2026-01-27 | 51.98 | 55.65 | 51.52 | 55.38 | 41.04 | qfq | 4,859,908 | 263,924,494 | 6.09% |
| 2026-01-26 | 50.88 | 54.02 | 50.88 | 52.20 | 38.69 | qfq | 3,762,994 | 197,821,645 | -0.91% |
| 2026-01-23 | 52.50 | 56.14 | 50.81 | 52.68 | 39.04 | qfq | 6,850,752 | 367,256,068 | 2.67% |
| 2026-01-22 | 51.80 | 53.19 | 50.66 | 51.31 | 38.03 | qfq | 1,993,999 | 103,376,846 | 0.23% |
| 2026-01-21 | 49.33 | 51.80 | 49.03 | 51.19 | 37.94 | qfq | 2,156,286 | 109,819,520 | 2.38% |
| 2026-01-20 | 50.00 | 51.29 | 49.61 | 50.00 | 37.06 | qfq | 2,330,938 | 117,234,249 | -0.40% |
| 2026-01-19 | 55.20 | 55.22 | 49.00 | 50.20 | 37.20 | qfq | 4,662,801 | 239,548,409 | -8.14% |
| 2026-01-16 | 53.88 | 56.14 | 52.89 | 54.65 | 40.50 | qfq | 3,021,962 | 165,291,639 | 2.02% |
| 2026-01-15 | 51.00 | 54.33 | 51.00 | 53.57 | 39.70 | qfq | 4,434,327 | 234,183,391 | 4.51% |
| 2026-01-14 | 51.88 | 53.00 | 50.31 | 51.26 | 37.99 | qfq | 3,268,747 | 168,517,147 | -1.89% |
| 2026-01-13 | 50.01 | 55.00 | 50.01 | 52.25 | 38.72 | qfq | 4,340,251 | 229,824,255 | 2.92% |
| 2026-01-12 | 50.91 | 51.90 | 50.08 | 50.77 | 37.63 | qfq | 3,114,773 | 157,935,482 | -1.01% |
| 2026-01-09 | 52.35 | 54.50 | 50.80 | 51.29 | 38.01 | qfq | 4,029,627 | 208,873,659 | -2.95% |
| 2026-01-08 | 51.88 | 55.49 | 51.23 | 52.85 | 39.17 | qfq | 4,473,022 | 237,668,122 | 2.22% |
| 2026-01-07 | 50.85 | 52.99 | 50.05 | 51.70 | 38.32 | qfq | 3,447,006 | 177,667,600 | 1.67% |
| 2026-01-06 | 49.70 | 50.93 | 49.04 | 50.85 | 37.69 | qfq | 2,428,997 | 121,549,234 | 2.73% |
| 2026-01-05 | 48.47 | 50.09 | 48.09 | 49.50 | 36.69 | qfq | 2,871,962 | 140,167,845 | 2.13% |
| 2025-12-31 | 47.65 | 49.85 | 47.30 | 48.47 | 35.92 | qfq | 2,873,666 | 140,765,258 | 1.51% |
| 2025-12-30 | 46.36 | 49.43 | 46.28 | 47.75 | 35.39 | qfq | 3,324,727 | 159,110,662 | 2.16% |
| 2025-12-29 | 44.80 | 47.15 | 44.44 | 46.74 | 34.64 | qfq | 3,370,932 | 156,512,962 | 3.89% |
| 2025-12-26 | 45.20 | 45.66 | 44.32 | 44.99 | 33.34 | qfq | 1,991,345 | 89,262,111 | -0.66% |
| 2025-12-25 | 44.49 | 46.20 | 44.00 | 45.29 | 33.57 | qfq | 2,428,080 | 109,409,045 | 1.80% |
| 2025-12-24 | 42.70 | 44.92 | 42.31 | 44.49 | 32.97 | qfq | 2,137,548 | 94,362,967 | 3.51% |
| 2025-12-23 | 42.31 | 44.00 | 42.10 | 42.98 | 31.85 | qfq | 2,050,500 | 88,732,512 | 1.15% |
| 2025-12-22 | 42.10 | 43.25 | 41.20 | 42.49 | 31.49 | qfq | 1,958,283 | 82,575,504 | 1.53% |
| 2025-12-19 | 42.50 | 42.75 | 41.44 | 41.85 | 31.02 | qfq | 1,485,815 | 62,221,955 | -1.55% |
| 2025-12-18 | 40.82 | 43.97 | 40.44 | 42.51 | 31.51 | qfq | 3,090,931 | 132,089,050 | 4.78% |
| 2025-12-17 | 39.85 | 40.66 | 39.27 | 40.57 | 30.07 | qfq | 1,603,810 | 64,103,781 | 1.81% |
| 2025-12-16 | 40.91 | 41.32 | 38.90 | 39.85 | 29.53 | qfq | 2,252,972 | 89,132,430 | -3.28% |
| 2025-12-15 | 41.96 | 42.27 | 40.97 | 41.20 | 30.53 | qfq | 1,368,127 | 56,697,452 | -2.37% |
| 2025-12-12 | 42.80 | 42.81 | 41.96 | 42.20 | 31.28 | qfq | 1,227,753 | 51,853,295 | -1.84% |
| 2025-12-11 | 43.98 | 43.98 | 42.50 | 42.99 | 31.86 | qfq | 1,287,997 | 55,298,622 | -1.62% |
| 2025-12-10 | 44.97 | 44.97 | 42.70 | 43.70 | 32.39 | qfq | 2,111,394 | 92,155,280 | -2.26% |
| 2025-12-09 | 42.81 | 45.77 | 42.20 | 44.71 | 33.14 | qfq | 3,474,126 | 154,002,972 | 3.93% |
| 2025-12-08 | 43.15 | 43.51 | 42.20 | 43.02 | 31.88 | qfq | 1,487,133 | 63,848,121 | 0.73% |
| 2025-12-05 | 41.66 | 42.72 | 41.02 | 42.71 | 31.65 | qfq | 1,787,694 | 75,360,186 | 2.52% |
| 2025-12-04 | 41.50 | 42.14 | 40.69 | 41.66 | 30.88 | qfq | 1,431,381 | 59,451,952 | -0.53% |
| 2025-12-03 | 44.15 | 44.28 | 41.35 | 41.88 | 31.04 | qfq | 2,479,132 | 105,173,373 | -4.67% |
| 2025-12-02 | 46.76 | 46.76 | 43.86 | 43.93 | 32.56 | qfq | 1,966,623 | 87,689,083 | -4.65% |
| 2025-12-01 | 46.00 | 48.40 | 45.70 | 46.07 | 34.14 | qfq | 2,956,585 | 138,302,773 | 0.24% |
| 2025-11-28 | 44.01 | 46.26 | 43.80 | 45.96 | 34.06 | qfq | 2,109,776 | 95,258,449 | 3.96% |
| 2025-11-27 | 44.93 | 45.70 | 44.10 | 44.21 | 32.77 | qfq | 1,944,527 | 86,958,764 | -1.54% |
| 2025-11-26 | 46.50 | 46.90 | 44.77 | 44.90 | 33.28 | qfq | 2,946,820 | 134,746,660 | -3.83% |
| 2025-11-25 | 46.58 | 46.90 | 45.60 | 46.69 | 34.60 | qfq | 2,880,212 | 133,028,041 | 1.63% |
| 2025-11-24 | 43.13 | 46.25 | 42.90 | 45.94 | 34.05 | qfq | 3,744,960 | 169,495,915 | 8.07% |
| 2025-11-21 | 44.50 | 44.80 | 41.85 | 42.51 | 31.51 | qfq | 2,637,325 | 113,678,829 | -5.58% |
| 2025-11-20 | 46.13 | 46.78 | 44.44 | 45.02 | 33.37 | qfq | 2,722,992 | 123,016,843 | -2.41% |
| 2025-11-19 | 47.17 | 47.90 | 45.43 | 46.13 | 34.19 | qfq | 3,338,533 | 154,721,378 | -2.72% |
| 2025-11-18 | 48.80 | 48.80 | 46.87 | 47.42 | 35.14 | qfq | 4,234,602 | 201,072,665 | -3.03% |
| 2025-11-17 | 49.11 | 51.41 | 47.47 | 48.90 | 36.24 | qfq | 6,413,253 | 312,557,305 | -1.43% |
| 2025-11-14 | 47.03 | 50.50 | 46.17 | 49.61 | 36.77 | qfq | 9,398,698 | 459,859,615 | 4.77% |
| 2025-11-13 | 46.50 | 48.01 | 44.70 | 47.35 | 35.09 | qfq | 8,664,542 | 403,780,216 | 0.11% |
| 2025-11-12 | 45.00 | 49.31 | 42.98 | 47.30 | 35.06 | qfq | 14,448,945 | 673,011,056 | 5.39% |
| 2025-11-11 | 37.94 | 44.88 | 37.81 | 44.88 | 33.26 | qfq | 12,027,106 | 505,389,469 | 20.00% |
| 2025-11-10 | 38.55 | 38.82 | 37.20 | 37.40 | 27.72 | qfq | 2,690,981 | 101,629,283 | -2.96% |
| 2025-11-07 | 38.87 | 39.77 | 38.30 | 38.54 | 28.56 | qfq | 1,708,980 | 66,264,307 | -0.67% |
| 2025-11-06 | 39.02 | 39.50 | 38.56 | 38.80 | 28.76 | qfq | 1,412,836 | 55,006,278 | -0.54% |
| 2025-11-05 | 37.90 | 39.49 | 37.90 | 39.01 | 28.91 | qfq | 2,225,264 | 86,370,566 | 1.83% |
| 2025-11-04 | 39.00 | 39.17 | 37.88 | 38.31 | 28.39 | qfq | 1,697,337 | 64,944,144 | -1.72% |
| 2025-11-03 | 39.35 | 39.58 | 38.00 | 38.98 | 28.89 | qfq | 3,176,010 | 122,887,681 | -0.69% |
| 2025-10-31 | 38.14 | 39.58 | 37.80 | 39.25 | 29.09 | qfq | 2,235,874 | 87,431,384 | 1.95% |
| 2025-10-30 | 39.07 | 39.68 | 38.30 | 38.50 | 28.53 | qfq | 2,377,279 | 92,354,992 | -2.16% |
| 2025-10-29 | 39.35 | 39.89 | 38.91 | 39.35 | 29.16 | qfq | 1,562,927 | 61,302,950 | -0.53% |
| 2025-10-28 | 39.20 | 39.85 | 38.99 | 39.56 | 29.32 | qfq | 1,194,564 | 47,232,169 | 0.89% |
| 2025-10-27 | 40.50 | 40.63 | 39.12 | 39.21 | 29.06 | qfq | 2,503,651 | 99,263,608 | -2.70% |
| 2025-10-24 | 39.15 | 40.30 | 38.91 | 40.30 | 29.87 | qfq | 1,896,670 | 75,348,314 | 2.15% |
| 2025-10-23 | 39.94 | 39.94 | 38.08 | 39.45 | 29.24 | qfq | 2,154,867 | 83,210,769 | -0.53% |
| 2025-10-22 | 38.69 | 40.38 | 38.24 | 39.66 | 29.39 | qfq | 3,309,796 | 131,389,924 | 2.72% |
| 2025-10-21 | 38.17 | 38.78 | 37.90 | 38.61 | 28.61 | qfq | 1,280,963 | 49,336,730 | 1.13% |
| 2025-10-20 | 37.46 | 38.84 | 37.46 | 38.18 | 28.30 | qfq | 1,577,791 | 60,399,874 | 3.02% |
| 2025-10-17 | 38.50 | 38.60 | 37.00 | 37.06 | 27.47 | qfq | 1,646,271 | 61,858,750 | -2.35% |
| 2025-10-16 | 38.81 | 38.89 | 37.53 | 37.95 | 28.13 | qfq | 1,595,966 | 60,860,518 | -2.52% |
| 2025-10-15 | 38.60 | 38.93 | 37.89 | 38.93 | 28.85 | qfq | 1,929,284 | 74,259,566 | 1.12% |
| 2025-10-14 | 38.90 | 39.81 | 38.11 | 38.50 | 28.53 | qfq | 2,232,769 | 87,351,466 | -0.85% |
| 2025-10-13 | 38.01 | 39.61 | 37.51 | 38.83 | 28.78 | qfq | 2,731,128 | 104,429,736 | -2.51% |
| 2025-10-10 | 39.98 | 40.35 | 39.56 | 39.83 | 29.52 | qfq | 1,781,088 | 71,062,354 | -0.38% |
| 2025-10-09 | 42.09 | 42.10 | 39.62 | 39.98 | 29.63 | qfq | 3,482,246 | 140,440,839 | -4.58% |
| 2025-09-30 | 42.53 | 43.16 | 41.89 | 41.90 | 31.05 | qfq | 1,801,165 | 76,149,648 | -1.48% |
| 2025-09-29 | 42.50 | 43.12 | 41.75 | 42.53 | 31.52 | qfq | 2,390,681 | 101,611,889 | 0.07% |
| 2025-09-26 | 43.66 | 44.56 | 42.50 | 42.50 | 31.50 | qfq | 3,358,569 | 144,986,639 | -3.89% |
| 2025-09-25 | 45.51 | 46.38 | 43.49 | 44.22 | 32.77 | qfq | 4,347,527 | 194,470,668 | -2.98% |
| 2025-09-24 | 44.90 | 47.10 | 44.80 | 45.58 | 33.78 | qfq | 2,837,578 | 130,213,275 | -0.96% |
| 2025-09-23 | 48.30 | 49.28 | 44.10 | 46.02 | 34.11 | qfq | 4,901,819 | 224,577,378 | -4.72% |
| 2025-09-22 | 45.92 | 48.88 | 45.73 | 48.30 | 35.80 | qfq | 3,377,381 | 158,787,028 | 5.11% |
| 2025-09-19 | 46.40 | 50.06 | 45.88 | 45.95 | 34.05 | qfq | 5,024,067 | 240,980,417 | -1.84% |
| 2025-09-18 | 44.80 | 48.91 | 44.41 | 46.81 | 34.69 | qfq | 4,732,355 | 222,836,091 | 3.45% |
| 2025-09-17 | 46.40 | 47.60 | 45.01 | 45.25 | 33.54 | qfq | 3,783,640 | 174,305,969 | -2.29% |
| 2025-09-16 | 45.66 | 46.89 | 45.17 | 46.31 | 34.32 | qfq | 2,146,616 | 98,731,649 | 1.94% |
| 2025-09-15 | 46.50 | 46.70 | 45.24 | 45.43 | 33.67 | qfq | 1,979,337 | 90,474,284 | -1.71% |
| 2025-09-12 | 48.50 | 48.59 | 46.00 | 46.22 | 34.25 | qfq | 2,913,680 | 136,250,827 | -2.98% |
| 2025-09-11 | 44.39 | 48.58 | 44.34 | 47.64 | 35.31 | qfq | 4,289,703 | 200,811,610 | 5.68% |
| 2025-09-10 | 43.90 | 45.87 | 43.82 | 45.08 | 33.41 | qfq | 3,099,857 | 139,484,475 | 3.54% |
| 2025-09-09 | 46.64 | 46.92 | 43.20 | 43.54 | 32.27 | qfq | 3,349,536 | 148,355,478 | -6.47% |
| 2025-09-08 | 46.06 | 47.05 | 44.08 | 46.55 | 34.50 | qfq | 3,585,167 | 162,735,449 | 1.09% |
| 2025-09-05 | 44.92 | 46.09 | 44.29 | 46.05 | 34.13 | qfq | 3,406,932 | 154,201,351 | 2.52% |
| 2025-09-04 | 47.68 | 47.79 | 44.01 | 44.92 | 33.29 | qfq | 3,729,343 | 171,920,674 | -5.77% |
| 2025-09-03 | 48.47 | 49.09 | 46.60 | 47.67 | 35.33 | qfq | 2,957,335 | 141,247,651 | -0.54% |
| 2025-09-02 | 51.58 | 51.96 | 47.60 | 47.93 | 35.52 | qfq | 4,735,322 | 232,673,665 | -7.02% |
| 2025-09-01 | 51.72 | 52.85 | 50.20 | 51.55 | 38.20 | qfq | 4,731,837 | 242,260,212 | -1.25% |
| 2025-08-29 | 61.00 | 61.00 | 51.05 | 52.20 | 38.69 | qfq | 8,854,984 | 487,692,571 | -15.81% |
| 2025-08-28 | 59.36 | 62.45 | 56.18 | 62.00 | 45.95 | qfq | 6,721,521 | 399,450,527 | 6.20% |
| 2025-08-27 | 60.40 | 63.84 | 57.20 | 58.38 | 43.27 | qfq | 6,841,936 | 413,059,821 | -2.70% |
| 2025-08-26 | 62.12 | 63.86 | 59.25 | 60.00 | 44.47 | qfq | 4,914,983 | 302,703,985 | -5.33% |
| 2025-08-25 | 60.31 | 65.90 | 54.99 | 63.38 | 46.97 | qfq | 8,402,346 | 513,827,628 | 8.32% |
| 2025-08-22 | 57.91 | 59.71 | 57.00 | 58.51 | 43.36 | qfq | 3,027,954 | 176,334,710 | 1.23% |
| 2025-08-21 | 61.00 | 63.00 | 56.52 | 57.80 | 42.84 | qfq | 4,874,039 | 284,398,391 | -6.05% |
| 2025-08-20 | 63.00 | 64.96 | 58.30 | 61.52 | 45.59 | qfq | 4,880,656 | 296,553,428 | -5.57% |
| 2025-08-19 | 61.22 | 69.16 | 61.22 | 65.15 | 48.28 | qfq | 6,384,347 | 416,414,248 | 0.25% |
| 2025-08-18 | 57.00 | 67.25 | 56.50 | 64.99 | 48.17 | qfq | 11,241,514 | 703,283,309 | 15.97% |
| 2025-08-15 | 48.41 | 56.04 | 46.51 | 56.04 | 41.53 | qfq | 8,153,871 | 424,146,932 | 20.00% |
| 2025-08-14 | 49.50 | 52.50 | 46.70 | 46.70 | 34.61 | qfq | 7,018,122 | 346,129,403 | -1.89% |
| 2025-08-13 | 43.01 | 48.27 | 43.01 | 47.60 | 35.28 | qfq | 9,313,841 | 429,036,251 | 9.00% |
| 2025-08-12 | 41.10 | 43.79 | 39.20 | 43.67 | 32.36 | qfq | 8,880,784 | 365,446,059 | 6.25% |
| 2025-08-11 | 42.90 | 44.50 | 41.00 | 41.10 | 30.46 | qfq | 6,855,727 | 291,075,226 | -5.52% |
| 2025-08-08 | 43.20 | 45.50 | 42.13 | 43.50 | 32.24 | qfq | 4,637,748 | 201,049,438 | -2.18% |
| 2025-08-07 | 45.01 | 45.50 | 41.50 | 44.47 | 32.96 | qfq | 6,916,515 | 303,797,805 | 3.11% |
| 2025-08-06 | 40.40 | 45.90 | 39.72 | 43.13 | 31.96 | qfq | 7,569,608 | 322,749,862 | 6.84% |
| 2025-08-05 | 40.50 | 41.70 | 39.00 | 40.37 | 29.92 | qfq | 6,183,510 | 247,687,989 | -3.42% |
| 2025-08-04 | 38.25 | 41.80 | 37.39 | 41.80 | 30.98 | qfq | 9,678,804 | 381,302,312 | 4.50% |
| 2025-08-01 | 37.37 | 44.40 | 37.00 | 40.00 | 29.65 | qfq | 13,572,042 | 558,392,784 | 8.11% |
| 2025-07-31 | 35.22 | 37.57 | 34.50 | 37.00 | 27.42 | qfq | 9,509,237 | 344,289,599 | 4.28% |
| 2025-07-30 | 32.72 | 35.79 | 31.85 | 35.48 | 26.30 | qfq | 6,701,601 | 229,103,484 | 8.30% |
| 2025-07-29 | 33.28 | 33.70 | 32.46 | 32.76 | 24.28 | qfq | 3,813,441 | 125,767,057 | 0.18% |
| 2025-07-28 | 31.03 | 34.50 | 30.92 | 32.70 | 24.23 | qfq | 5,500,341 | 179,530,383 | 5.38% |
| 2025-07-25 | 30.51 | 31.13 | 30.08 | 31.03 | 23.00 | qfq | 1,710,193 | 52,353,051 | 2.21% |
| 2025-07-24 | 30.22 | 30.75 | 30.02 | 30.36 | 22.50 | qfq | 1,063,154 | 32,360,144 | 1.00% |
| 2025-07-23 | 30.48 | 30.62 | 30.04 | 30.06 | 22.28 | qfq | 1,355,041 | 40,978,784 | -0.79% |
| 2025-07-22 | 30.78 | 30.78 | 30.21 | 30.30 | 22.46 | qfq | 1,301,289 | 39,600,186 | -1.59% |
| 2025-07-21 | 30.56 | 30.84 | 30.23 | 30.79 | 22.82 | qfq | 1,499,635 | 45,861,292 | 1.65% |
| 2025-07-18 | 30.34 | 30.43 | 30.03 | 30.29 | 22.45 | qfq | 1,124,911 | 33,987,192 | -0.16% |
| 2025-07-17 | 29.93 | 30.35 | 29.72 | 30.34 | 22.49 | qfq | 1,637,468 | 49,320,934 | 0.63% |
| 2025-07-16 | 29.57 | 31.54 | 29.40 | 30.15 | 22.34 | qfq | 2,858,599 | 87,293,075 | 2.34% |
| 2025-07-15 | 29.65 | 29.89 | 29.05 | 29.46 | 21.83 | qfq | 1,869,439 | 55,109,123 | -0.94% |
| 2025-07-14 | 29.48 | 30.00 | 29.23 | 29.74 | 22.04 | qfq | 1,169,573 | 34,698,257 | 1.47% |
| 2025-07-11 | 29.19 | 29.70 | 28.92 | 29.31 | 21.72 | qfq | 1,122,356 | 32,948,310 | 0.27% |
| 2025-07-10 | 29.34 | 29.47 | 29.02 | 29.23 | 21.66 | qfq | 774,386 | 22,597,403 | -0.20% |
| 2025-07-09 | 29.38 | 29.72 | 29.12 | 29.29 | 21.71 | qfq | 1,025,834 | 30,165,683 | 0.17% |
| 2025-07-08 | 28.90 | 29.25 | 28.88 | 29.24 | 21.67 | qfq | 1,058,641 | 30,840,126 | 0.69% |
| 2025-07-07 | 28.61 | 29.29 | 28.50 | 29.04 | 21.52 | qfq | 885,596 | 25,681,836 | 1.72% |
| 2025-07-04 | 29.02 | 29.14 | 28.51 | 28.55 | 21.16 | qfq | 1,011,043 | 29,064,235 | -1.59% |
| 2025-07-03 | 29.29 | 29.39 | 29.00 | 29.01 | 21.50 | qfq | 874,642 | 25,519,575 | -0.65% |
| 2025-07-02 | 29.18 | 29.53 | 28.90 | 29.20 | 21.64 | qfq | 1,089,671 | 31,790,351 | -0.10% |
| 2025-07-01 | 29.29 | 29.95 | 29.20 | 29.23 | 21.66 | qfq | 1,435,690 | 42,407,573 | -0.20% |
| 2025-06-30 | 29.17 | 29.78 | 28.60 | 29.29 | 21.71 | qfq | 1,423,245 | 41,627,052 | -0.20% |
| 2025-06-27 | 29.18 | 29.91 | 29.17 | 29.35 | 21.75 | qfq | 1,177,772 | 34,791,703 | 0.55% |
| 2025-06-26 | 29.11 | 29.55 | 28.85 | 29.19 | 21.63 | qfq | 1,319,378 | 38,632,934 | 0.52% |
| 2025-06-25 | 29.14 | 29.14 | 28.66 | 29.04 | 21.52 | qfq | 1,093,582 | 31,669,816 | 0.48% |
| 2025-06-24 | 28.33 | 29.14 | 28.30 | 28.90 | 21.42 | qfq | 1,541,708 | 44,331,309 | 1.94% |
| 2025-06-23 | 27.50 | 28.35 | 27.20 | 28.35 | 21.01 | qfq | 1,087,992 | 30,452,243 | 3.20% |
| 2025-06-20 | 27.74 | 28.19 | 27.40 | 27.47 | 20.36 | qfq | 1,004,435 | 27,829,986 | -0.47% |
| 2025-06-19 | 28.22 | 28.60 | 27.45 | 27.60 | 20.46 | qfq | 1,144,727 | 32,090,599 | -2.16% |
| 2025-06-18 | 28.13 | 28.65 | 27.95 | 28.21 | 20.91 | qfq | 738,790 | 20,820,299 | -1.29% |
| 2025-06-17 | 28.89 | 28.89 | 28.38 | 28.58 | 20.96 | qfq | 677,033 | 19,325,049 | -0.76% |
| 2025-06-16 | 28.45 | 29.05 | 28.34 | 28.80 | 21.12 | qfq | 776,190 | 22,318,803 | 1.23% |
| 2025-06-13 | 28.98 | 29.05 | 28.30 | 28.45 | 20.86 | qfq | 1,492,465 | 42,636,748 | -1.93% |
| 2025-06-12 | 29.20 | 29.33 | 28.86 | 29.01 | 21.27 | qfq | 946,332 | 27,488,963 | -0.65% |
| 2025-06-11 | 29.18 | 29.60 | 29.18 | 29.20 | 21.41 | qfq | 1,169,853 | 34,386,665 | -0.07% |
| 2025-06-10 | 29.95 | 29.99 | 29.04 | 29.22 | 21.43 | qfq | 1,864,482 | 55,062,553 | -2.40% |
| 2025-06-09 | 29.25 | 30.08 | 29.25 | 29.94 | 21.96 | qfq | 1,895,048 | 56,461,564 | 2.50% |
| 2025-06-06 | 29.30 | 29.48 | 29.08 | 29.21 | 21.42 | qfq | 1,180,483 | 34,529,511 | -0.75% |
| 2025-06-05 | 29.30 | 29.49 | 28.97 | 29.43 | 21.58 | qfq | 1,602,094 | 46,909,810 | 0.48% |
| 2025-06-04 | 29.09 | 29.37 | 28.78 | 29.29 | 21.48 | qfq | 1,190,584 | 34,686,722 | 1.21% |
| 2025-06-03 | 28.76 | 29.45 | 28.71 | 28.94 | 21.22 | qfq | 1,260,067 | 36,678,226 | 0.14% |
| 2025-05-30 | 30.06 | 30.09 | 28.88 | 28.90 | 21.19 | qfq | 2,051,269 | 59,927,053 | -3.51% |
| 2025-05-29 | 29.76 | 30.14 | 29.75 | 29.95 | 21.96 | qfq | 1,758,967 | 52,723,017 | 0.30% |
| 2025-05-28 | 30.30 | 30.55 | 29.72 | 29.86 | 21.90 | qfq | 1,858,952 | 55,819,727 | -1.45% |
| 2025-05-27 | 30.36 | 30.51 | 29.81 | 30.30 | 22.22 | qfq | 1,911,400 | 57,697,034 | 0.07% |
| 2025-05-26 | 30.50 | 30.58 | 29.84 | 30.28 | 22.21 | qfq | 2,145,258 | 64,793,811 | 0.30% |
| 2025-05-23 | 30.86 | 30.97 | 30.01 | 30.19 | 22.14 | qfq | 3,025,345 | 92,032,288 | -2.30% |
| 2025-05-22 | 31.00 | 31.37 | 30.60 | 30.90 | 22.66 | qfq | 2,011,010 | 62,200,571 | -0.64% |
| 2025-05-21 | 32.24 | 32.25 | 30.83 | 31.10 | 22.81 | qfq | 3,047,477 | 95,460,064 | -2.35% |
| 2025-05-20 | 32.00 | 32.09 | 31.00 | 31.85 | 23.36 | qfq | 2,732,668 | 86,672,431 | 0.50% |
| 2025-05-19 | 32.61 | 33.03 | 31.29 | 31.69 | 23.24 | qfq | 4,374,916 | 138,694,679 | -4.52% |
| 2025-05-16 | 33.10 | 33.97 | 33.01 | 33.19 | 24.34 | qfq | 2,571,747 | 86,082,376 | -0.21% |
| 2025-05-15 | 33.86 | 35.28 | 33.02 | 33.26 | 24.39 | qfq | 3,831,584 | 130,538,874 | -5.11% |
| 2025-05-14 | 36.49 | 37.75 | 34.95 | 35.05 | 25.70 | qfq | 7,295,008 | 264,350,576 | -8.20% |
| 2025-05-13 | 34.65 | 39.39 | 33.99 | 38.18 | 28.00 | qfq | 10,740,219 | 392,165,590 | 6.89% |
| 2025-05-12 | 32.98 | 35.73 | 31.93 | 35.72 | 26.20 | qfq | 8,728,045 | 288,800,470 | 1.59% |
| 2025-05-09 | 37.00 | 39.50 | 34.02 | 35.16 | 25.78 | qfq | 13,694,272 | 496,490,705 | 4.15% |
| 2025-05-08 | 29.90 | 33.76 | 29.30 | 33.76 | 24.76 | qfq | 6,649,714 | 217,911,666 | 20.01% |
| 2025-05-07 | 28.77 | 29.62 | 27.55 | 28.13 | 20.63 | qfq | 1,726,528 | 49,231,884 | -0.04% |
| 2025-05-06 | 27.34 | 28.36 | 27.02 | 28.14 | 20.64 | qfq | 1,020,830 | 28,499,755 | 4.26% |
| 2025-04-30 | 26.85 | 27.46 | 26.52 | 26.99 | 19.79 | qfq | 755,250 | 20,466,444 | 0.52% |
| 2025-04-29 | 26.61 | 27.03 | 25.88 | 26.85 | 19.69 | qfq | 1,135,980 | 30,241,881 | -2.72% |
| 2025-04-28 | 27.14 | 27.95 | 27.03 | 27.60 | 20.24 | qfq | 496,665 | 13,588,266 | 0.95% |
| 2025-04-25 | 27.03 | 27.58 | 27.01 | 27.34 | 20.05 | qfq | 487,512 | 13,295,988 | 0.18% |
| 2025-04-24 | 27.77 | 28.42 | 27.09 | 27.29 | 20.01 | qfq | 721,230 | 19,832,162 | -2.74% |
| 2025-04-23 | 27.88 | 28.36 | 27.61 | 28.06 | 20.58 | qfq | 551,893 | 15,462,128 | 1.63% |
| 2025-04-22 | 27.27 | 27.84 | 27.27 | 27.61 | 20.25 | qfq | 397,545 | 10,986,161 | 0.18% |
| 2025-04-21 | 27.21 | 27.88 | 26.94 | 27.56 | 20.21 | qfq | 455,318 | 12,540,443 | 1.51% |
| 2025-04-18 | 27.27 | 27.74 | 26.88 | 27.15 | 19.91 | qfq | 705,799 | 19,216,798 | -1.34% |
| 2025-04-17 | 26.96 | 28.17 | 26.75 | 27.52 | 20.18 | qfq | 789,135 | 21,833,499 | 1.55% |
| 2025-04-16 | 27.23 | 27.61 | 26.48 | 27.10 | 19.87 | qfq | 687,707 | 18,569,903 | -1.09% |
| 2025-04-15 | 27.65 | 27.85 | 27.23 | 27.40 | 20.09 | qfq | 614,121 | 16,873,469 | -0.94% |
| 2025-04-14 | 27.02 | 28.95 | 27.00 | 27.66 | 20.28 | qfq | 1,269,535 | 35,624,226 | 3.60% |
| 2025-04-11 | 26.78 | 27.68 | 26.46 | 26.70 | 19.58 | qfq | 1,219,955 | 33,038,097 | 0.34% |
| 2025-04-10 | 26.50 | 27.14 | 25.91 | 26.61 | 19.51 | qfq | 933,577 | 24,968,963 | 2.94% |
| 2025-04-09 | 23.93 | 26.19 | 22.79 | 25.85 | 18.96 | qfq | 1,309,131 | 32,142,941 | 6.25% |
| 2025-04-08 | 23.44 | 25.49 | 23.44 | 24.33 | 17.84 | qfq | 1,105,372 | 26,799,883 | 3.27% |
| 2025-04-07 | 27.86 | 27.86 | 23.15 | 23.56 | 17.28 | qfq | 1,322,805 | 33,543,112 | -18.59% |
| 2025-04-03 | 29.28 | 29.65 | 28.80 | 28.94 | 21.22 | qfq | 564,860 | 16,469,641 | -1.16% |
| 2025-04-02 | 29.18 | 29.81 | 29.04 | 29.28 | 21.47 | qfq | 451,175 | 13,312,309 | -0.31% |
| 2025-04-01 | 29.39 | 29.93 | 28.88 | 29.37 | 21.54 | qfq | 796,190 | 23,520,724 | 1.10% |
| 2025-03-31 | 29.84 | 29.84 | 28.71 | 29.05 | 21.30 | qfq | 783,045 | 22,805,029 | -2.65% |
| 2025-03-28 | 31.35 | 31.72 | 29.56 | 29.84 | 21.88 | qfq | 1,510,071 | 45,994,882 | -4.94% |
| 2025-03-27 | 30.52 | 32.90 | 29.55 | 31.39 | 23.02 | qfq | 1,965,967 | 61,757,614 | 3.53% |
| 2025-03-26 | 30.30 | 30.85 | 29.97 | 30.32 | 22.24 | qfq | 719,146 | 21,985,216 | 0.46% |
| 2025-03-25 | 29.90 | 30.52 | 29.61 | 30.18 | 22.13 | qfq | 809,927 | 24,375,532 | 1.17% |
| 2025-03-24 | 30.51 | 31.08 | 29.21 | 29.83 | 21.88 | qfq | 995,845 | 29,681,355 | -2.83% |
| 2025-03-21 | 31.22 | 31.50 | 30.56 | 30.70 | 22.51 | qfq | 959,289 | 29,538,822 | -2.32% |
| 2025-03-20 | 30.85 | 32.31 | 30.74 | 31.43 | 23.05 | qfq | 1,396,504 | 44,060,001 | 1.88% |
| 2025-03-19 | 31.66 | 31.67 | 30.79 | 30.85 | 22.62 | qfq | 1,080,622 | 33,709,016 | -2.59% |
| 2025-03-18 | 31.87 | 32.28 | 31.45 | 31.67 | 23.23 | qfq | 980,992 | 31,197,875 | 0.09% |
| 2025-03-17 | 32.39 | 32.62 | 31.43 | 31.64 | 23.20 | qfq | 835,325 | 26,596,194 | -1.09% |
| 2025-03-14 | 31.52 | 32.18 | 31.23 | 31.99 | 23.46 | qfq | 706,726 | 22,420,152 | 1.49% |
| 2025-03-13 | 32.85 | 32.85 | 31.29 | 31.52 | 23.12 | qfq | 1,359,086 | 43,217,364 | -3.67% |
| 2025-03-12 | 33.52 | 33.52 | 32.65 | 32.72 | 24.00 | qfq | 1,087,980 | 35,707,216 | -1.15% |
| 2025-03-11 | 32.96 | 33.66 | 32.48 | 33.10 | 24.27 | qfq | 1,448,093 | 47,861,681 | -0.39% |
| 2025-03-10 | 31.98 | 33.87 | 31.98 | 33.23 | 24.37 | qfq | 2,813,434 | 93,266,248 | 3.62% |
| 2025-03-07 | 32.98 | 33.31 | 31.93 | 32.07 | 23.52 | qfq | 1,387,332 | 44,910,790 | -3.11% |
| 2025-03-06 | 32.79 | 33.60 | 31.94 | 33.10 | 24.27 | qfq | 2,233,720 | 74,002,125 | 3.53% |
| 2025-03-05 | 32.78 | 32.95 | 31.90 | 31.97 | 23.45 | qfq | 1,374,584 | 44,252,376 | -3.15% |
| 2025-03-04 | 31.70 | 33.79 | 31.54 | 33.01 | 24.21 | qfq | 1,945,349 | 63,427,960 | 2.90% |
| 2025-03-03 | 31.67 | 33.00 | 31.21 | 32.08 | 23.53 | qfq | 1,462,575 | 47,128,480 | 1.84% |
| 2025-02-28 | 32.00 | 32.19 | 31.07 | 31.50 | 23.10 | qfq | 1,414,324 | 44,619,756 | -2.42% |
| 2025-02-27 | 32.83 | 32.97 | 31.49 | 32.28 | 23.67 | qfq | 1,674,412 | 53,587,322 | -1.65% |
| 2025-02-26 | 33.19 | 33.33 | 32.40 | 32.82 | 24.07 | qfq | 1,608,971 | 52,670,128 | -0.39% |
| 2025-02-25 | 32.00 | 33.77 | 31.68 | 32.95 | 24.16 | qfq | 2,626,450 | 86,105,842 | 2.23% |
| 2025-02-24 | 32.64 | 32.87 | 32.01 | 32.23 | 23.64 | qfq | 1,194,838 | 38,592,404 | -1.95% |
| 2025-02-21 | 32.52 | 33.76 | 31.98 | 32.87 | 24.11 | qfq | 1,604,806 | 52,479,084 | 1.26% |
| 2025-02-20 | 33.94 | 33.94 | 32.21 | 32.46 | 23.80 | qfq | 1,827,963 | 60,113,187 | -4.53% |
| 2025-02-19 | 32.20 | 34.00 | 31.70 | 34.00 | 24.93 | qfq | 2,516,087 | 82,526,621 | 1.10% |
| 2025-02-18 | 32.82 | 34.60 | 32.35 | 33.63 | 24.66 | qfq | 2,762,050 | 92,751,551 | 1.39% |
| 2025-02-17 | 32.02 | 33.33 | 31.33 | 33.17 | 24.33 | qfq | 2,318,294 | 75,217,654 | 3.27% |
| 2025-02-14 | 31.30 | 32.88 | 31.30 | 32.12 | 23.56 | qfq | 2,027,643 | 65,143,417 | 1.01% |
| 2025-02-13 | 30.96 | 33.06 | 30.20 | 31.80 | 23.32 | qfq | 2,564,121 | 81,335,010 | 2.75% |
| 2025-02-12 | 30.78 | 30.95 | 30.18 | 30.95 | 22.70 | qfq | 1,056,854 | 32,383,635 | 0.72% |
| 2025-02-11 | 30.83 | 31.19 | 30.10 | 30.73 | 22.54 | qfq | 1,274,058 | 39,038,525 | -1.00% |
| 2025-02-10 | 30.96 | 31.29 | 29.91 | 31.04 | 22.76 | qfq | 1,409,363 | 43,403,659 | 0.75% |
| 2025-02-07 | 30.65 | 31.40 | 30.15 | 30.81 | 22.59 | qfq | 1,991,508 | 61,469,466 | 0.03% |
| 2025-02-06 | 29.23 | 31.01 | 29.00 | 30.80 | 22.59 | qfq | 1,983,509 | 60,590,765 | 5.16% |
| 2025-02-05 | 29.10 | 29.69 | 29.05 | 29.29 | 21.48 | qfq | 938,513 | 27,583,589 | 1.35% |
| 2025-01-27 | 30.15 | 30.36 | 28.84 | 28.90 | 21.19 | qfq | 1,323,602 | 38,752,128 | -3.70% |
| 2025-01-24 | 29.56 | 30.19 | 29.01 | 30.01 | 22.01 | qfq | 1,359,198 | 40,545,427 | 1.15% |
| 2025-01-23 | 29.61 | 30.28 | 28.88 | 29.67 | 21.76 | qfq | 1,753,494 | 52,300,558 | 0.58% |
| 2025-01-22 | 29.30 | 30.22 | 28.74 | 29.50 | 21.63 | qfq | 1,499,226 | 44,056,122 | 0.65% |
| 2025-01-21 | 28.71 | 29.50 | 28.45 | 29.31 | 21.49 | qfq | 1,105,230 | 32,016,341 | 2.16% |
| 2025-01-20 | 30.05 | 30.05 | 28.50 | 28.69 | 21.04 | qfq | 1,850,917 | 53,472,147 | -2.55% |
| 2025-01-17 | 29.30 | 30.39 | 28.60 | 29.44 | 21.59 | qfq | 1,400,694 | 41,274,379 | -0.14% |
| 2025-01-16 | 30.09 | 31.39 | 29.11 | 29.48 | 21.62 | qfq | 1,990,523 | 59,551,886 | -2.58% |
| 2025-01-15 | 30.88 | 30.88 | 29.30 | 30.26 | 22.19 | qfq | 2,246,291 | 67,010,257 | -1.30% |
| 2025-01-14 | 29.70 | 30.78 | 29.60 | 30.66 | 22.48 | qfq | 3,132,413 | 94,594,211 | 1.49% |
| 2025-01-13 | 26.83 | 31.25 | 25.80 | 30.21 | 22.15 | qfq | 3,878,227 | 113,489,558 | 11.81% |
| 2025-01-10 | 27.85 | 29.12 | 27.01 | 27.02 | 19.82 | qfq | 1,573,571 | 44,401,099 | -1.67% |
| 2025-01-09 | 27.17 | 27.98 | 26.98 | 27.48 | 20.15 | qfq | 976,993 | 26,939,981 | 0.96% |
| 2025-01-08 | 27.04 | 27.69 | 26.03 | 27.22 | 19.96 | qfq | 1,261,743 | 34,044,081 | -2.12% |
| 2025-01-07 | 26.57 | 28.00 | 25.86 | 27.81 | 20.39 | qfq | 1,833,486 | 49,319,004 | 4.67% |
| 2025-01-06 | 26.00 | 27.10 | 24.80 | 26.57 | 19.49 | qfq | 1,595,947 | 41,898,294 | 2.27% |
| 2025-01-03 | 27.44 | 27.59 | 25.81 | 25.98 | 19.05 | qfq | 1,360,748 | 36,232,752 | -5.32% |
| 2025-01-02 | 28.13 | 28.69 | 27.10 | 27.44 | 20.12 | qfq | 1,007,513 | 28,135,086 | -2.45% |
| 2024-12-31 | 29.14 | 30.20 | 28.01 | 28.13 | 20.63 | qfq | 1,299,032 | 37,693,109 | -3.50% |
| 2024-12-30 | 29.40 | 29.46 | 28.62 | 29.15 | 21.38 | qfq | 992,913 | 28,927,175 | -1.69% |
| 2024-12-27 | 30.36 | 30.56 | 29.60 | 29.65 | 21.74 | qfq | 775,313 | 23,294,528 | -0.57% |
| 2024-12-26 | 29.70 | 30.29 | 29.51 | 29.82 | 21.87 | qfq | 933,344 | 27,991,306 | 1.77% |
| 2024-12-25 | 30.60 | 30.86 | 28.94 | 29.30 | 21.49 | qfq | 1,314,407 | 38,693,088 | -3.93% |
| 2024-12-24 | 30.69 | 30.91 | 29.50 | 30.50 | 22.37 | qfq | 1,403,006 | 42,396,251 | -0.39% |
| 2024-12-23 | 32.53 | 32.53 | 30.52 | 30.62 | 22.46 | qfq | 1,820,393 | 56,849,005 | -5.35% |
| 2024-12-20 | 30.57 | 33.63 | 30.57 | 32.35 | 23.72 | qfq | 1,988,376 | 64,359,221 | 5.37% |
| 2024-12-19 | 30.89 | 31.88 | 30.49 | 30.70 | 22.51 | qfq | 1,111,591 | 34,582,597 | -0.68% |
| 2024-12-18 | 31.00 | 31.33 | 29.71 | 30.91 | 22.67 | qfq | 1,263,801 | 38,611,096 | 0.13% |
| 2024-12-17 | 33.20 | 33.20 | 30.73 | 30.87 | 22.64 | qfq | 1,397,454 | 44,257,486 | -7.02% |
| 2024-12-16 | 33.38 | 34.27 | 32.50 | 33.20 | 24.35 | qfq | 975,164 | 32,249,433 | -0.30% |
| 2024-12-13 | 34.74 | 35.39 | 33.18 | 33.30 | 24.42 | qfq | 1,437,938 | 48,875,305 | -3.76% |
| 2024-12-12 | 35.01 | 35.48 | 34.04 | 34.60 | 25.37 | qfq | 828,696 | 28,635,189 | -1.17% |
| 2024-12-11 | 35.66 | 36.59 | 34.75 | 35.01 | 25.67 | qfq | 1,481,122 | 52,372,867 | -2.80% |
| 2024-12-10 | 35.64 | 36.86 | 34.50 | 36.02 | 26.42 | qfq | 3,181,250 | 114,184,156 | 5.85% |
| 2024-12-09 | 35.49 | 35.79 | 33.44 | 34.03 | 24.96 | qfq | 1,798,664 | 61,568,502 | -4.65% |
| 2024-12-06 | 35.42 | 36.88 | 34.70 | 35.69 | 26.17 | qfq | 1,799,668 | 64,344,379 | 0.48% |
| 2024-12-05 | 35.95 | 36.39 | 35.10 | 35.52 | 26.05 | qfq | 1,233,253 | 44,161,840 | -1.06% |
| 2024-12-04 | 37.09 | 38.40 | 35.65 | 35.90 | 26.33 | qfq | 2,385,654 | 87,628,689 | -2.50% |
| 2024-12-03 | 38.88 | 39.50 | 35.88 | 36.82 | 27.00 | qfq | 3,151,639 | 116,810,458 | -4.36% |
| 2024-12-02 | 34.59 | 41.00 | 33.80 | 38.50 | 28.23 | qfq | 4,196,933 | 153,733,488 | 11.76% |
| 2024-11-29 | 33.42 | 35.21 | 33.03 | 34.45 | 25.26 | qfq | 1,927,449 | 65,802,414 | 3.08% |
| 2024-11-28 | 32.96 | 35.20 | 32.00 | 33.42 | 24.51 | qfq | 2,396,017 | 81,086,722 | 1.33% |
| 2024-11-27 | 31.95 | 33.20 | 30.50 | 32.98 | 24.19 | qfq | 2,036,730 | 64,604,878 | 3.19% |
| 2024-11-26 | 32.40 | 33.98 | 31.68 | 31.96 | 23.44 | qfq | 1,861,403 | 60,841,800 | -0.71% |
| 2024-11-25 | 33.81 | 34.68 | 31.35 | 32.19 | 23.61 | qfq | 2,370,074 | 76,465,747 | -4.74% |
| 2024-11-22 | 36.23 | 36.23 | 33.76 | 33.79 | 24.78 | qfq | 2,172,984 | 76,010,699 | -6.53% |
| 2024-11-21 | 35.43 | 37.20 | 34.66 | 36.15 | 26.51 | qfq | 2,911,824 | 105,460,876 | 1.97% |
| 2024-11-20 | 35.35 | 35.51 | 34.10 | 35.45 | 26.00 | qfq | 2,668,215 | 92,576,665 | 0.28% |
| 2024-11-19 | 34.60 | 35.80 | 33.01 | 35.35 | 25.92 | qfq | 2,625,870 | 90,088,051 | 3.64% |
| 2024-11-18 | 37.10 | 37.50 | 33.49 | 34.11 | 25.01 | qfq | 2,752,804 | 96,407,331 | -8.53% |
| 2024-11-15 | 40.24 | 41.33 | 36.59 | 37.29 | 27.35 | qfq | 2,561,819 | 98,851,741 | -8.49% |
| 2024-11-14 | 40.00 | 42.46 | 39.98 | 40.75 | 29.88 | qfq | 2,431,358 | 100,327,301 | -0.24% |
| 2024-11-13 | 41.49 | 42.50 | 40.51 | 40.85 | 29.96 | qfq | 3,278,062 | 135,177,854 | -4.33% |
| 2024-11-12 | 45.43 | 45.90 | 41.20 | 42.70 | 31.31 | qfq | 4,807,011 | 206,449,437 | -6.01% |
| 2024-11-11 | 45.00 | 49.88 | 43.00 | 45.43 | 33.32 | qfq | 6,135,580 | 283,466,371 | 5.75% |
| 2024-11-08 | 39.00 | 43.35 | 38.50 | 42.96 | 31.51 | qfq | 4,682,869 | 191,087,960 | 17.22% |
| 2024-11-07 | 36.08 | 37.54 | 35.80 | 36.65 | 26.88 | qfq | 2,807,405 | 102,171,663 | -0.35% |
| 2024-11-06 | 35.00 | 38.98 | 34.70 | 36.78 | 26.97 | qfq | 5,389,478 | 198,319,600 | 6.30% |
| 2024-11-05 | 33.95 | 35.59 | 33.40 | 34.60 | 25.37 | qfq | 4,807,533 | 165,766,073 | 0.32% |
| 2024-11-04 | 36.18 | 38.00 | 32.49 | 34.49 | 25.29 | qfq | 5,892,658 | 210,378,160 | -2.27% |
| 2024-11-01 | 42.00 | 44.95 | 35.00 | 35.29 | 25.88 | qfq | 8,307,265 | 335,994,141 | -6.94% |
| 2024-10-31 | 33.95 | 39.67 | 33.03 | 37.92 | 27.81 | qfq | 5,645,017 | 211,646,270 | 11.86% |
| 2024-10-30 | 35.00 | 35.56 | 32.82 | 33.90 | 24.86 | qfq | 3,793,939 | 129,425,370 | -7.88% |
| 2024-10-29 | 35.20 | 40.36 | 34.00 | 36.80 | 26.99 | qfq | 4,758,197 | 176,696,734 | 2.25% |
| 2024-10-28 | 37.00 | 37.09 | 34.18 | 35.99 | 26.39 | qfq | 5,425,783 | 191,799,775 | -4.03% |
| 2024-10-25 | 39.00 | 42.00 | 34.86 | 37.50 | 27.50 | qfq | 9,919,049 | 383,182,320 | 2.80% |
| 2024-10-24 | 30.70 | 36.48 | 30.49 | 36.48 | 26.75 | qfq | 8,804,686 | 292,881,988 | 20.00% |
| 2024-10-23 | 28.46 | 32.00 | 27.61 | 30.40 | 22.29 | qfq | 6,289,814 | 185,225,455 | 11.81% |
| 2024-10-22 | 29.10 | 29.60 | 26.90 | 27.19 | 19.94 | qfq | 5,390,143 | 149,783,148 | -8.45% |
| 2024-10-21 | 31.00 | 33.33 | 28.42 | 29.70 | 21.78 | qfq | 7,830,930 | 240,917,891 | -1.00% |
| 2024-10-18 | 25.90 | 30.33 | 25.20 | 30.00 | 22.00 | qfq | 6,917,594 | 194,299,052 | 18.11% |
| 2024-10-17 | 23.25 | 27.10 | 23.25 | 25.40 | 18.63 | qfq | 4,667,320 | 119,089,300 | 10.29% |
| 2024-10-16 | 22.80 | 24.50 | 22.60 | 23.03 | 16.89 | qfq | 3,302,796 | 77,155,081 | 0.70% |
| 2024-10-15 | 21.68 | 24.00 | 21.37 | 22.87 | 16.77 | qfq | 3,381,678 | 77,638,015 | 6.03% |
| 2024-10-14 | 20.55 | 21.65 | 20.10 | 21.57 | 15.82 | qfq | 2,029,201 | 42,219,283 | 6.68% |
| 2024-10-11 | 22.36 | 22.68 | 20.00 | 20.22 | 14.83 | qfq | 2,639,150 | 55,427,383 | -9.57% |
| 2024-10-10 | 23.60 | 23.98 | 21.77 | 22.36 | 16.40 | qfq | 3,128,983 | 71,523,057 | -2.36% |
| 2024-10-09 | 23.40 | 25.65 | 20.97 | 22.90 | 16.79 | qfq | 5,924,952 | 138,620,618 | -4.54% |
| 2024-10-08 | 24.00 | 24.03 | 21.71 | 23.99 | 17.59 | qfq | 4,469,800 | 102,657,507 | 17.94% |
| 2024-09-30 | 19.00 | 20.88 | 18.40 | 20.34 | 14.92 | qfq | 2,944,831 | 57,578,280 | 12.94% |
| 2024-09-27 | 17.36 | 18.08 | 17.36 | 18.01 | 13.21 | qfq | 699,140 | 12,371,401 | 4.89% |
| 2024-09-26 | 16.74 | 17.20 | 16.66 | 17.17 | 12.59 | qfq | 789,198 | 13,382,506 | 2.57% |
| 2024-09-25 | 16.32 | 17.46 | 16.32 | 16.74 | 12.28 | qfq | 1,030,849 | 17,419,501 | 3.91% |
| 2024-09-24 | 15.55 | 16.11 | 15.38 | 16.11 | 11.81 | qfq | 695,338 | 11,004,814 | 4.47% |
| 2024-09-23 | 15.39 | 15.70 | 15.30 | 15.42 | 11.31 | qfq | 370,194 | 5,734,866 | -0.71% |
| 2024-09-20 | 15.85 | 15.85 | 15.33 | 15.53 | 11.39 | qfq | 342,106 | 5,321,806 | -1.33% |
| 2024-09-19 | 15.52 | 15.86 | 15.29 | 15.74 | 11.54 | qfq | 555,172 | 8,717,892 | 2.08% |
| 2024-09-18 | 15.23 | 15.50 | 15.04 | 15.42 | 11.31 | qfq | 705,316 | 10,749,437 | 1.05% |
| 2024-09-13 | 15.70 | 15.70 | 15.21 | 15.26 | 11.19 | qfq | 486,755 | 7,526,079 | -2.62% |
| 2024-09-12 | 16.05 | 16.20 | 15.61 | 15.67 | 11.49 | qfq | 640,879 | 10,205,273 | -2.00% |
| 2024-09-11 | 16.17 | 16.29 | 15.90 | 15.99 | 11.73 | qfq | 372,909 | 6,002,652 | -1.11% |
| 2024-09-10 | 16.01 | 16.26 | 15.80 | 16.17 | 11.86 | qfq | 433,219 | 6,951,895 | 1.00% |
| 2024-09-09 | 15.94 | 16.27 | 15.64 | 16.01 | 11.74 | qfq | 697,417 | 11,185,625 | 0.82% |
| 2024-09-06 | 16.68 | 16.77 | 15.78 | 15.88 | 11.65 | qfq | 1,187,687 | 19,139,937 | -4.57% |
| 2024-09-05 | 16.62 | 16.95 | 16.56 | 16.64 | 12.20 | qfq | 602,604 | 10,071,881 | 0.12% |
| 2024-09-04 | 16.61 | 16.90 | 16.54 | 16.62 | 12.19 | qfq | 372,575 | 6,220,416 | -0.89% |
| 2024-09-03 | 16.88 | 16.96 | 16.66 | 16.77 | 12.30 | qfq | 483,718 | 8,125,982 | 0.42% |
| 2024-09-02 | 17.14 | 17.17 | 16.67 | 16.70 | 12.25 | qfq | 1,223,145 | 20,554,133 | -2.74% |
| 2024-08-30 | 17.06 | 17.46 | 16.86 | 17.17 | 12.59 | qfq | 1,739,286 | 29,733,844 | 0.94% |
| 2024-08-29 | 16.94 | 17.10 | 16.42 | 17.01 | 12.47 | qfq | 930,997 | 15,602,060 | 0.53% |
| 2024-08-28 | 16.59 | 17.14 | 16.59 | 16.92 | 12.41 | qfq | 819,980 | 13,855,694 | 2.86% |
| 2024-08-27 | 16.84 | 16.84 | 16.42 | 16.45 | 12.06 | qfq | 289,228 | 4,795,396 | -1.79% |
| 2024-08-26 | 16.56 | 16.91 | 16.45 | 16.75 | 12.28 | qfq | 560,630 | 9,364,699 | 1.15% |
| 2024-08-23 | 16.85 | 16.85 | 16.45 | 16.56 | 12.14 | qfq | 398,167 | 6,614,105 | -1.72% |
| 2024-08-22 | 17.17 | 17.18 | 16.85 | 16.85 | 12.36 | qfq | 294,226 | 4,997,852 | -1.86% |
| 2024-08-21 | 17.03 | 17.35 | 17.03 | 17.17 | 12.59 | qfq | 432,900 | 7,427,620 | 0.12% |
| 2024-08-20 | 17.26 | 17.59 | 17.00 | 17.15 | 12.58 | qfq | 568,249 | 9,813,896 | -0.64% |
| 2024-08-19 | 17.65 | 17.66 | 17.15 | 17.26 | 12.66 | qfq | 575,808 | 10,024,215 | -1.20% |
| 2024-08-16 | 17.71 | 17.74 | 17.40 | 17.47 | 12.81 | qfq | 360,032 | 6,308,229 | -0.46% |
| 2024-08-15 | 17.87 | 18.00 | 17.34 | 17.55 | 12.87 | qfq | 710,505 | 12,537,060 | -0.74% |
| 2024-08-14 | 18.25 | 18.25 | 17.67 | 17.68 | 12.97 | qfq | 469,514 | 8,373,834 | -2.21% |
| 2024-08-13 | 18.03 | 18.24 | 17.81 | 18.08 | 13.26 | qfq | 591,763 | 10,656,048 | -0.11% |
| 2024-08-12 | 18.45 | 18.45 | 18.02 | 18.10 | 13.27 | qfq | 375,716 | 6,822,043 | -1.90% |
| 2024-08-09 | 18.88 | 19.06 | 18.43 | 18.45 | 13.53 | qfq | 556,653 | 10,437,517 | -1.23% |
| 2024-08-08 | 18.75 | 18.92 | 18.30 | 18.68 | 13.70 | qfq | 380,351 | 7,077,697 | -0.48% |
| 2024-08-07 | 18.37 | 18.92 | 18.37 | 18.77 | 13.77 | qfq | 252,032 | 4,718,349 | 0.16% |
| 2024-08-06 | 18.52 | 18.88 | 18.40 | 18.74 | 13.74 | qfq | 467,901 | 8,713,873 | 2.40% |
| 2024-08-05 | 19.02 | 19.34 | 18.25 | 18.30 | 13.42 | qfq | 781,603 | 14,674,645 | -4.74% |
| 2024-08-02 | 19.38 | 19.68 | 19.18 | 19.21 | 14.09 | qfq | 651,694 | 12,637,552 | -1.39% |
| 2024-08-01 | 19.14 | 19.64 | 19.11 | 19.48 | 14.29 | qfq | 1,108,725 | 21,509,496 | 1.04% |
| 2024-07-31 | 18.18 | 19.74 | 18.08 | 19.28 | 14.14 | qfq | 1,301,187 | 24,867,735 | 6.05% |
| 2024-07-30 | 18.00 | 18.44 | 17.92 | 18.18 | 13.33 | qfq | 537,760 | 9,776,026 | 0.28% |
| 2024-07-29 | 18.50 | 18.50 | 17.89 | 18.13 | 13.30 | qfq | 605,841 | 10,953,258 | -0.60% |
| 2024-07-26 | 18.15 | 18.38 | 17.98 | 18.24 | 13.38 | qfq | 467,029 | 8,498,942 | 0.50% |
| 2024-07-25 | 17.68 | 18.47 | 17.43 | 18.15 | 13.31 | qfq | 1,179,379 | 21,248,275 | 1.97% |
| 2024-07-24 | 18.28 | 18.58 | 17.30 | 17.80 | 13.05 | qfq | 1,614,637 | 28,738,521 | -2.63% |
| 2024-07-23 | 19.15 | 19.32 | 18.21 | 18.28 | 13.41 | qfq | 1,502,164 | 28,326,016 | -5.04% |
| 2024-07-22 | 19.03 | 19.92 | 19.03 | 19.25 | 14.12 | qfq | 1,494,100 | 29,108,600 | 0.31% |
| 2024-07-19 | 18.78 | 19.65 | 18.78 | 19.19 | 14.07 | qfq | 1,716,538 | 33,104,531 | 0.58% |
| 2024-07-18 | 17.51 | 19.30 | 17.30 | 19.08 | 13.99 | qfq | 1,781,273 | 33,035,174 | 6.95% |
| 2024-07-17 | 18.00 | 18.56 | 17.73 | 17.84 | 13.08 | qfq | 1,328,497 | 23,966,708 | -2.03% |
| 2024-07-16 | 16.76 | 18.70 | 16.76 | 18.21 | 13.35 | qfq | 2,370,470 | 42,541,147 | 8.65% |
| 2024-07-15 | 17.17 | 17.38 | 16.50 | 16.76 | 12.29 | qfq | 817,414 | 13,734,583 | -2.39% |
| 2024-07-12 | 17.55 | 17.86 | 17.06 | 17.17 | 12.59 | qfq | 800,999 | 13,966,364 | -1.83% |
| 2024-07-11 | 17.05 | 17.50 | 16.99 | 17.49 | 12.83 | qfq | 629,036 | 10,884,855 | 4.73% |
| 2024-07-10 | 16.68 | 17.00 | 16.60 | 16.70 | 12.25 | qfq | 561,943 | 9,435,766 | -0.83% |
| 2024-07-09 | 16.29 | 17.07 | 15.94 | 16.84 | 12.35 | qfq | 1,233,610 | 20,314,328 | 2.87% |
| 2024-07-08 | 17.14 | 17.21 | 16.28 | 16.37 | 12.01 | qfq | 811,987 | 13,474,440 | -5.43% |
| 2024-07-05 | 17.07 | 17.46 | 16.79 | 17.31 | 12.69 | qfq | 497,508 | 8,537,323 | 1.41% |
| 2024-07-04 | 17.99 | 18.15 | 17.02 | 17.07 | 12.52 | qfq | 892,288 | 15,530,121 | -5.17% |
| 2024-07-03 | 18.50 | 18.50 | 17.88 | 18.00 | 13.20 | qfq | 569,332 | 10,301,591 | -2.49% |
| 2024-07-02 | 18.76 | 18.92 | 18.33 | 18.46 | 13.54 | qfq | 584,783 | 10,875,413 | -1.60% |
| 2024-07-01 | 19.11 | 19.25 | 18.12 | 18.76 | 13.76 | qfq | 855,641 | 15,894,094 | -0.64% |
| 2024-06-28 | 18.60 | 19.28 | 18.25 | 18.88 | 13.85 | qfq | 746,783 | 14,202,472 | 1.45% |
| 2024-06-27 | 18.80 | 19.18 | 18.61 | 18.61 | 13.65 | qfq | 644,120 | 12,145,722 | -1.22% |
| 2024-06-26 | 18.10 | 18.85 | 17.80 | 18.84 | 13.82 | qfq | 903,424 | 16,614,776 | 4.09% |
| 2024-06-25 | 18.37 | 18.60 | 17.90 | 18.10 | 13.27 | qfq | 847,277 | 15,511,196 | -0.22% |
| 2024-06-24 | 19.14 | 19.51 | 18.01 | 18.14 | 13.30 | qfq | 978,009 | 18,305,225 | -5.22% |
| 2024-06-21 | 19.48 | 19.48 | 18.96 | 19.14 | 14.04 | qfq | 771,924 | 14,837,626 | -1.90% |
| 2024-06-20 | 19.19 | 19.95 | 19.02 | 19.51 | 14.31 | qfq | 1,357,318 | 26,615,531 | 1.67% |
| 2024-06-19 | 19.71 | 19.78 | 19.10 | 19.19 | 14.07 | qfq | 881,251 | 17,045,087 | -2.29% |
| 2024-06-18 | 18.71 | 19.93 | 18.71 | 19.64 | 14.40 | qfq | 1,470,126 | 28,614,488 | 3.86% |
| 2024-06-17 | 18.69 | 19.20 | 18.50 | 18.91 | 13.87 | qfq | 1,035,585 | 19,466,695 | 0.11% |
| 2024-06-14 | 19.26 | 19.30 | 18.68 | 18.89 | 13.85 | qfq | 982,041 | 18,572,306 | -2.88% |
| 2024-06-13 | 18.38 | 19.86 | 18.28 | 19.45 | 14.26 | qfq | 1,506,027 | 28,920,078 | 4.74% |
| 2024-06-12 | 18.10 | 18.62 | 18.09 | 18.57 | 13.62 | qfq | 580,670 | 10,741,730 | 1.59% |
| 2024-06-11 | 18.12 | 18.37 | 17.67 | 18.28 | 13.41 | qfq | 505,298 | 9,128,428 | 0.88% |
| 2024-06-07 | 17.59 | 18.23 | 17.59 | 18.12 | 13.29 | qfq | 813,085 | 14,633,518 | 3.01% |
| 2024-06-06 | 18.44 | 18.58 | 17.18 | 17.59 | 12.90 | qfq | 1,293,722 | 22,810,425 | -4.40% |
| 2024-06-05 | 18.95 | 18.95 | 18.37 | 18.40 | 13.49 | qfq | 594,697 | 11,086,236 | -2.90% |
| 2024-06-04 | 19.24 | 19.38 | 18.68 | 18.95 | 13.90 | qfq | 872,916 | 16,503,494 | -2.57% |
| 2024-06-03 | 20.11 | 20.38 | 19.29 | 19.45 | 14.26 | qfq | 769,354 | 15,156,881 | -3.71% |
| 2024-05-31 | 19.91 | 20.44 | 19.82 | 20.20 | 14.81 | qfq | 626,021 | 12,699,304 | 0.45% |
| 2024-05-30 | 20.26 | 20.40 | 20.01 | 20.11 | 14.75 | qfq | 446,252 | 8,995,599 | -0.89% |
| 2024-05-29 | 20.12 | 20.64 | 20.10 | 20.29 | 14.88 | qfq | 477,318 | 9,733,333 | 0.55% |
| 2024-05-28 | 20.26 | 20.66 | 20.01 | 20.18 | 14.80 | qfq | 541,358 | 11,029,992 | -0.35% |
| 2024-05-27 | 20.03 | 20.36 | 19.56 | 20.25 | 14.85 | qfq | 545,902 | 10,865,585 | 1.40% |
| 2024-05-24 | 20.39 | 20.75 | 19.78 | 19.97 | 14.65 | qfq | 657,437 | 13,290,068 | -2.92% |
| 2024-05-23 | 20.99 | 21.00 | 20.28 | 20.57 | 15.09 | qfq | 579,996 | 11,948,230 | -2.93% |
| 2024-05-22 | 20.72 | 21.21 | 20.56 | 21.19 | 15.54 | qfq | 576,552 | 12,057,058 | 1.88% |
| 2024-05-21 | 21.21 | 21.34 | 20.71 | 20.80 | 15.25 | qfq | 515,665 | 10,822,042 | -2.99% |
| 2024-05-20 | 21.41 | 21.54 | 21.01 | 21.44 | 15.72 | qfq | 882,529 | 18,744,861 | 0.19% |
| 2024-05-17 | 20.75 | 21.50 | 20.75 | 21.40 | 15.69 | qfq | 711,814 | 15,097,486 | 3.13% |
| 2024-05-16 | 20.28 | 21.00 | 20.28 | 20.75 | 15.22 | qfq | 832,219 | 17,300,509 | 2.32% |
| 2024-05-15 | 20.36 | 20.72 | 20.10 | 20.28 | 14.87 | qfq | 657,944 | 13,467,174 | -0.39% |
| 2024-05-14 | 20.55 | 20.99 | 20.32 | 20.36 | 14.93 | qfq | 827,289 | 17,000,543 | -0.54% |
| 2024-05-13 | 21.54 | 21.54 | 20.12 | 20.47 | 15.01 | qfq | 962,920 | 19,864,797 | -4.97% |
| 2024-05-10 | 22.25 | 22.30 | 21.48 | 21.54 | 15.80 | qfq | 644,899 | 13,974,357 | -2.49% |
| 2024-05-09 | 21.82 | 22.25 | 21.81 | 22.09 | 16.20 | qfq | 727,911 | 16,081,003 | 1.24% |
| 2024-05-08 | 22.43 | 22.43 | 21.78 | 21.82 | 16.00 | qfq | 697,543 | 15,331,027 | -2.72% |
| 2024-05-07 | 22.20 | 22.46 | 22.17 | 22.43 | 16.45 | qfq | 634,781 | 14,187,265 | 0.22% |
| 2024-05-06 | 21.98 | 22.55 | 21.84 | 22.38 | 16.41 | qfq | 953,779 | 21,310,505 | 2.90% |
| 2024-04-30 | 21.90 | 22.15 | 21.56 | 21.75 | 15.95 | qfq | 833,517 | 18,156,886 | -0.68% |
| 2024-04-29 | 21.16 | 21.95 | 21.05 | 21.90 | 16.06 | qfq | 1,191,971 | 25,799,832 | 3.94% |
| 2024-04-26 | 20.82 | 21.30 | 20.25 | 21.07 | 15.45 | qfq | 1,194,537 | 24,900,028 | 1.20% |
| 2024-04-25 | 20.22 | 21.56 | 20.01 | 20.82 | 15.27 | qfq | 1,273,079 | 26,423,194 | 2.92% |
| 2024-04-24 | 19.82 | 20.36 | 19.82 | 20.23 | 14.84 | qfq | 1,262,566 | 25,393,997 | 2.07% |
| 2024-04-23 | 19.95 | 20.18 | 19.50 | 19.82 | 14.54 | qfq | 1,461,161 | 29,011,195 | 0.10% |
| 2024-04-22 | 19.80 | 20.08 | 18.03 | 19.80 | 14.52 | qfq | 721,850 | 14,126,305 | -0.40% |
| 2024-04-19 | 20.36 | 20.55 | 19.68 | 19.88 | 14.58 | qfq | 944,997 | 18,903,400 | -2.36% |
| 2024-04-18 | 20.48 | 20.87 | 19.94 | 20.36 | 14.93 | qfq | 1,427,861 | 29,136,732 | -1.59% |
| 2024-04-17 | 19.59 | 21.19 | 19.35 | 20.69 | 15.17 | qfq | 2,685,898 | 54,859,862 | 6.10% |
| 2024-04-16 | 21.23 | 21.33 | 19.36 | 19.50 | 14.30 | qfq | 1,954,461 | 39,253,459 | -8.28% |
| 2024-04-15 | 23.60 | 23.81 | 20.76 | 21.26 | 15.59 | qfq | 1,926,898 | 42,631,248 | -9.76% |
| 2024-04-12 | 24.25 | 24.88 | 23.44 | 23.56 | 17.28 | qfq | 560,015 | 13,437,003 | -2.85% |
| 2024-04-11 | 24.10 | 24.99 | 24.00 | 24.25 | 17.78 | qfq | 472,912 | 11,595,112 | 0.25% |
| 2024-04-10 | 24.70 | 25.22 | 24.12 | 24.19 | 17.74 | qfq | 387,385 | 9,470,199 | -3.43% |
| 2024-04-09 | 24.44 | 25.12 | 24.44 | 25.05 | 18.37 | qfq | 465,932 | 11,588,431 | 1.95% |
| 2024-04-08 | 25.59 | 25.59 | 24.41 | 24.57 | 18.02 | qfq | 697,239 | 17,291,609 | -3.53% |
| 2024-04-03 | 25.99 | 26.13 | 25.32 | 25.47 | 18.68 | qfq | 526,259 | 13,446,903 | -1.96% |
| 2024-04-02 | 26.27 | 26.37 | 25.81 | 25.98 | 19.05 | qfq | 574,684 | 14,946,120 | -1.22% |
| 2024-04-01 | 25.65 | 26.30 | 25.54 | 26.30 | 19.29 | qfq | 653,918 | 16,966,388 | 3.18% |
| 2024-03-29 | 25.62 | 25.62 | 24.43 | 25.49 | 18.69 | qfq | 584,501 | 14,645,003 | 2.12% |
| 2024-03-28 | 24.99 | 25.50 | 24.67 | 24.96 | 18.30 | qfq | 551,848 | 13,862,276 | 2.51% |
| 2024-03-27 | 25.29 | 25.55 | 24.03 | 24.35 | 17.86 | qfq | 629,601 | 15,642,007 | -3.68% |
| 2024-03-26 | 25.31 | 25.67 | 24.88 | 25.28 | 18.54 | qfq | 768,558 | 19,352,380 | -0.32% |
| 2024-03-25 | 26.36 | 26.64 | 25.36 | 25.36 | 18.60 | qfq | 627,410 | 16,307,521 | -4.08% |
| 2024-03-22 | 26.99 | 27.11 | 26.38 | 26.44 | 19.39 | qfq | 688,911 | 18,397,570 | -2.00% |
| 2024-03-21 | 27.30 | 27.58 | 26.32 | 26.98 | 19.79 | qfq | 829,646 | 22,261,498 | -0.70% |
| 2024-03-20 | 26.50 | 27.25 | 26.38 | 27.17 | 19.93 | qfq | 795,423 | 21,354,808 | 1.95% |
| 2024-03-19 | 26.66 | 27.30 | 26.56 | 26.65 | 19.54 | qfq | 822,473 | 22,154,254 | -0.07% |
| 2024-03-18 | 26.02 | 26.70 | 25.97 | 26.67 | 19.56 | qfq | 971,235 | 25,543,405 | 2.11% |
| 2024-03-15 | 25.50 | 26.21 | 25.43 | 26.12 | 19.16 | qfq | 1,050,714 | 27,180,510 | 1.36% |
| 2024-03-14 | 25.76 | 26.00 | 25.16 | 25.77 | 18.90 | qfq | 894,201 | 22,917,989 | -0.39% |
| 2024-03-13 | 26.64 | 26.65 | 25.72 | 25.87 | 18.97 | qfq | 1,127,103 | 29,297,922 | -1.33% |
| 2024-03-12 | 25.29 | 26.50 | 25.18 | 26.22 | 19.23 | qfq | 1,520,331 | 39,592,061 | 3.80% |
| 2024-03-11 | 24.41 | 25.30 | 24.08 | 25.26 | 18.52 | qfq | 1,045,025 | 25,877,548 | 3.69% |
| 2024-03-08 | 25.38 | 25.38 | 24.00 | 24.36 | 17.86 | qfq | 1,025,426 | 25,105,223 | -3.06% |
| 2024-03-07 | 24.87 | 26.30 | 24.60 | 25.13 | 18.43 | qfq | 1,630,920 | 41,672,068 | 2.49% |
| 2024-03-06 | 23.69 | 25.13 | 23.49 | 24.52 | 17.98 | qfq | 1,049,009 | 25,607,239 | 3.50% |
| 2024-03-05 | 24.81 | 24.94 | 23.55 | 23.69 | 17.37 | qfq | 736,195 | 17,807,358 | -4.55% |
| 2024-03-04 | 25.18 | 25.55 | 24.10 | 24.82 | 18.20 | qfq | 966,467 | 23,891,355 | -1.51% |
| 2024-03-01 | 24.80 | 25.60 | 24.51 | 25.20 | 18.48 | qfq | 1,741,730 | 43,589,794 | 1.20% |
| 2024-02-29 | 22.98 | 25.58 | 22.70 | 24.90 | 18.26 | qfq | 1,968,194 | 48,570,451 | 8.17% |
| 2024-02-28 | 26.60 | 26.95 | 22.23 | 23.02 | 16.88 | qfq | 1,952,231 | 48,799,607 | -12.93% |
| 2024-02-27 | 25.61 | 26.51 | 25.28 | 26.44 | 19.39 | qfq | 1,483,514 | 38,561,804 | 2.92% |
| 2024-02-26 | 26.20 | 26.66 | 25.26 | 25.69 | 18.84 | qfq | 1,426,871 | 36,926,354 | -0.27% |
| 2024-02-23 | 25.40 | 26.29 | 25.20 | 25.76 | 18.89 | qfq | 976,104 | 25,020,289 | 0.27% |
| 2024-02-22 | 24.40 | 26.93 | 24.02 | 25.69 | 18.84 | qfq | 1,095,396 | 28,149,962 | 5.72% |
| 2024-02-21 | 23.50 | 25.22 | 23.42 | 24.30 | 17.82 | qfq | 461,984 | 11,314,956 | 2.32% |
| 2024-02-20 | 22.81 | 23.92 | 22.70 | 23.75 | 17.42 | qfq | 444,176 | 10,387,058 | 0.55% |
| 2024-02-19 | 23.28 | 24.18 | 22.22 | 23.62 | 17.32 | qfq | 709,041 | 16,589,106 | 2.92% |
| 2024-02-08 | 20.40 | 23.45 | 19.74 | 22.95 | 16.83 | qfq | 1,308,397 | 28,175,984 | 11.30% |
| 2024-02-07 | 21.50 | 21.85 | 19.80 | 20.62 | 15.12 | qfq | 1,621,716 | 33,881,521 | -5.02% |
| 2024-02-06 | 21.37 | 22.67 | 18.92 | 21.71 | 15.92 | qfq | 1,494,249 | 31,392,755 | -0.46% |
| 2024-02-05 | 24.64 | 24.64 | 20.05 | 21.81 | 15.99 | qfq | 1,214,973 | 26,885,502 | -11.81% |
| 2024-02-02 | 27.00 | 27.00 | 23.68 | 24.73 | 18.14 | qfq | 592,494 | 14,947,152 | -5.47% |
| 2024-02-01 | 26.29 | 26.96 | 25.51 | 26.16 | 19.18 | qfq | 638,660 | 16,801,347 | -4.14% |
| 2024-01-31 | 27.76 | 27.86 | 26.68 | 27.29 | 20.01 | qfq | 724,879 | 19,700,033 | -3.12% |
| 2024-01-30 | 28.01 | 29.24 | 28.01 | 28.17 | 20.66 | qfq | 415,889 | 11,878,380 | -3.40% |
| 2024-01-29 | 30.50 | 31.64 | 29.13 | 29.16 | 21.38 | qfq | 398,076 | 11,932,162 | -4.77% |
| 2024-01-26 | 32.60 | 32.60 | 30.62 | 30.62 | 22.46 | qfq | 392,306 | 12,220,536 | -1.54% |
| 2024-01-25 | 29.99 | 31.27 | 29.44 | 31.10 | 22.81 | qfq | 561,208 | 17,127,802 | 4.26% |
| 2024-01-24 | 28.26 | 29.92 | 28.00 | 29.83 | 21.88 | qfq | 824,366 | 23,954,790 | 1.15% |
| 2024-01-23 | 29.80 | 30.67 | 29.06 | 29.49 | 21.63 | qfq | 752,081 | 22,347,876 | -1.37% |
| 2024-01-22 | 31.56 | 31.85 | 28.31 | 29.90 | 21.93 | qfq | 550,301 | 16,962,913 | -4.81% |
| 2024-01-19 | 32.55 | 32.67 | 31.38 | 31.41 | 23.03 | qfq | 458,630 | 14,665,469 | -2.06% |
| 2024-01-18 | 31.96 | 32.79 | 30.71 | 32.07 | 23.52 | qfq | 623,815 | 19,812,925 | -2.23% |
| 2024-01-17 | 33.59 | 33.71 | 32.57 | 32.80 | 24.05 | qfq | 429,513 | 14,224,669 | -1.97% |
| 2024-01-16 | 33.56 | 33.56 | 32.83 | 33.46 | 24.54 | qfq | 550,298 | 18,247,667 | -0.30% |
| 2024-01-15 | 33.18 | 33.79 | 33.04 | 33.56 | 24.61 | qfq | 450,493 | 15,062,835 | -0.15% |
| 2024-01-12 | 34.52 | 34.72 | 33.55 | 33.61 | 24.65 | qfq | 414,511 | 14,108,066 | -1.12% |
| 2024-01-11 | 33.99 | 34.38 | 33.49 | 33.99 | 24.93 | qfq | 537,899 | 18,277,929 | 1.13% |
| 2024-01-10 | 33.86 | 34.20 | 33.10 | 33.61 | 24.65 | qfq | 515,543 | 17,336,581 | -1.44% |
| 2024-01-09 | 34.00 | 35.48 | 33.50 | 34.10 | 25.01 | qfq | 567,098 | 19,433,693 | -0.23% |
| 2024-01-08 | 35.70 | 36.57 | 34.06 | 34.18 | 25.07 | qfq | 531,995 | 18,459,580 | -4.71% |
| 2024-01-05 | 35.92 | 37.07 | 35.65 | 35.87 | 26.31 | qfq | 432,895 | 15,679,034 | -0.91% |
| 2024-01-04 | 36.03 | 36.90 | 35.54 | 36.20 | 26.55 | qfq | 366,416 | 13,354,530 | -0.79% |
| 2024-01-03 | 36.76 | 36.77 | 35.52 | 36.49 | 26.76 | qfq | 614,945 | 22,179,821 | -0.71% |
| 2024-01-02 | 38.61 | 39.89 | 36.65 | 36.75 | 26.95 | qfq | 848,111 | 31,720,157 | -5.36% |
| 2023-12-29 | 37.49 | 39.28 | 37.30 | 38.83 | 28.48 | qfq | 886,187 | 34,287,093 | 3.22% |
| 2023-12-28 | 37.10 | 38.22 | 36.38 | 37.62 | 27.59 | qfq | 824,204 | 30,797,798 | 1.40% |
| 2023-12-27 | 35.49 | 37.99 | 35.17 | 37.10 | 27.21 | qfq | 1,199,699 | 44,251,016 | 4.77% |
| 2023-12-26 | 35.71 | 35.72 | 35.14 | 35.41 | 25.97 | qfq | 510,444 | 18,051,038 | -1.03% |
| 2023-12-25 | 35.94 | 37.20 | 35.60 | 35.78 | 26.24 | qfq | 468,576 | 16,834,002 | 0.48% |
| 2023-12-22 | 36.70 | 37.57 | 35.49 | 35.61 | 26.11 | qfq | 1,361,954 | 49,801,577 | -2.70% |
| 2023-12-21 | 36.75 | 37.21 | 35.48 | 36.60 | 26.84 | qfq | 1,042,369 | 37,843,061 | -0.22% |
| 2023-12-20 | 36.35 | 37.84 | 36.14 | 36.68 | 26.90 | qfq | 958,974 | 35,288,051 | 0.69% |
| 2023-12-19 | 34.70 | 37.39 | 34.68 | 36.43 | 26.72 | qfq | 1,995,888 | 72,492,075 | 5.05% |
| 2023-12-18 | 35.10 | 35.67 | 34.51 | 34.68 | 25.43 | qfq | 557,034 | 19,504,687 | -1.42% |
| 2023-12-15 | 35.69 | 35.94 | 34.87 | 35.18 | 25.80 | qfq | 800,393 | 28,174,132 | -1.95% |
| 2023-12-14 | 36.80 | 37.61 | 35.41 | 35.88 | 26.31 | qfq | 1,327,794 | 48,173,037 | -1.18% |
| 2023-12-13 | 36.08 | 37.30 | 35.70 | 36.31 | 26.63 | qfq | 1,130,504 | 41,186,463 | 0.72% |
| 2023-12-12 | 35.50 | 37.36 | 35.00 | 36.05 | 26.44 | qfq | 2,132,617 | 77,040,859 | 1.55% |
| 2023-12-11 | 35.69 | 36.04 | 34.81 | 35.50 | 26.03 | qfq | 995,629 | 35,157,382 | -0.28% |
| 2023-12-08 | 35.61 | 36.10 | 34.68 | 35.60 | 26.11 | qfq | 1,774,535 | 62,322,807 | -0.03% |
| 2023-12-07 | 36.58 | 36.77 | 34.91 | 35.61 | 26.11 | qfq | 2,503,724 | 89,221,158 | -2.65% |
| 2023-12-06 | 36.01 | 36.97 | 35.99 | 36.58 | 26.83 | qfq | 764,545 | 27,831,666 | 0.74% |
| 2023-12-05 | 37.04 | 37.88 | 36.08 | 36.31 | 26.63 | qfq | 628,614 | 23,037,559 | -1.97% |
| 2023-12-04 | 36.97 | 38.00 | 36.88 | 37.04 | 27.16 | qfq | 813,436 | 30,415,118 | -0.62% |
| 2023-12-01 | 38.02 | 38.02 | 37.15 | 37.27 | 27.33 | qfq | 812,815 | 30,497,443 | -2.43% |
| 2023-11-30 | 39.24 | 39.24 | 37.90 | 38.20 | 28.01 | qfq | 1,913,264 | 73,250,394 | -2.60% |
| 2023-11-29 | 36.59 | 39.71 | 36.18 | 39.22 | 28.76 | qfq | 2,867,451 | 111,126,431 | 6.66% |
| 2023-11-28 | 36.63 | 37.29 | 35.65 | 36.77 | 26.97 | qfq | 1,519,392 | 55,381,358 | 0.88% |
| 2023-11-27 | 33.80 | 36.90 | 33.80 | 36.45 | 26.73 | qfq | 3,021,402 | 106,943,527 | 6.58% |
| 2023-11-24 | 36.54 | 36.62 | 33.70 | 34.20 | 25.08 | qfq | 2,454,158 | 85,084,170 | -6.30% |
| 2023-11-23 | 37.89 | 37.90 | 35.62 | 36.50 | 26.77 | qfq | 3,005,315 | 109,515,939 | -2.87% |
| 2023-11-22 | 35.51 | 39.46 | 35.51 | 37.58 | 27.56 | qfq | 1,693,421 | 64,758,977 | -5.74% |
| 2023-11-21 | 42.26 | 42.29 | 39.50 | 39.87 | 28.91 | qfq | 3,053,477 | 124,200,402 | -4.87% |
| 2023-11-20 | 41.14 | 42.73 | 39.38 | 41.91 | 30.39 | qfq | 4,588,039 | 186,902,935 | 0.75% |
| 2023-11-17 | 42.48 | 42.77 | 40.27 | 41.60 | 30.16 | qfq | 2,985,428 | 124,172,131 | 0.19% |
| 2023-11-16 | 41.08 | 43.50 | 39.36 | 41.52 | 30.11 | qfq | 3,907,960 | 163,332,026 | -1.33% |
| 2023-11-15 | 44.66 | 44.66 | 39.95 | 42.08 | 30.51 | qfq | 4,640,157 | 191,905,734 | -4.36% |
| 2023-11-14 | 41.76 | 44.25 | 40.02 | 44.00 | 31.90 | qfq | 5,379,203 | 225,735,438 | 10.66% |
| 2023-11-13 | 39.57 | 42.00 | 38.50 | 39.76 | 28.83 | qfq | 5,641,407 | 224,709,585 | 7.11% |
| 2023-11-10 | 36.26 | 40.80 | 35.40 | 37.12 | 26.92 | qfq | 5,231,427 | 201,721,151 | -0.75% |
| 2023-11-09 | 34.88 | 38.17 | 34.64 | 37.40 | 27.12 | qfq | 5,066,633 | 188,576,142 | 12.65% |
| 2023-11-08 | 31.12 | 34.44 | 31.12 | 33.20 | 24.07 | qfq | 1,548,477 | 51,011,710 | 4.37% |
| 2023-11-07 | 31.53 | 32.85 | 30.95 | 31.81 | 23.06 | qfq | 736,612 | 23,270,179 | 1.31% |
| 2023-11-06 | 30.93 | 31.67 | 30.70 | 31.40 | 22.77 | qfq | 723,267 | 22,574,924 | 1.13% |
| 2023-11-03 | 30.41 | 31.27 | 30.18 | 31.05 | 22.51 | qfq | 447,767 | 13,844,997 | 3.02% |
| 2023-11-02 | 30.30 | 30.97 | 30.07 | 30.14 | 21.85 | qfq | 385,782 | 11,712,304 | -1.54% |
| 2023-11-01 | 30.79 | 30.80 | 30.20 | 30.61 | 22.19 | qfq | 393,656 | 12,005,146 | -1.07% |
| 2023-10-31 | 30.11 | 31.20 | 30.11 | 30.94 | 22.43 | qfq | 794,740 | 24,449,782 | 2.89% |
| 2023-10-30 | 30.40 | 30.60 | 29.78 | 30.07 | 21.80 | qfq | 581,008 | 17,541,820 | -0.69% |
| 2023-10-27 | 29.65 | 30.37 | 28.98 | 30.28 | 21.96 | qfq | 529,844 | 15,783,008 | 2.37% |
| 2023-10-26 | 29.10 | 29.78 | 29.10 | 29.58 | 21.45 | qfq | 392,195 | 11,560,969 | 0.92% |
| 2023-10-25 | 29.35 | 30.48 | 28.95 | 29.31 | 21.25 | qfq | 619,660 | 18,231,499 | -1.11% |
| 2023-10-24 | 28.48 | 30.22 | 28.48 | 29.64 | 21.49 | qfq | 718,041 | 21,305,903 | 4.18% |
| 2023-10-23 | 29.41 | 29.55 | 28.08 | 28.45 | 20.63 | qfq | 721,674 | 20,721,211 | -3.26% |
| 2023-10-20 | 30.30 | 30.58 | 29.20 | 29.41 | 21.32 | qfq | 518,868 | 15,409,307 | -3.10% |
| 2023-10-19 | 30.40 | 31.50 | 30.06 | 30.35 | 22.01 | qfq | 602,147 | 18,408,811 | -1.78% |
| 2023-10-18 | 31.81 | 31.88 | 30.78 | 30.90 | 22.41 | qfq | 378,326 | 11,798,077 | -2.86% |
| 2023-10-17 | 31.03 | 31.97 | 30.72 | 31.81 | 23.06 | qfq | 547,407 | 17,207,403 | 2.85% |
| 2023-10-16 | 32.30 | 32.38 | 30.73 | 30.93 | 22.43 | qfq | 474,720 | 14,717,546 | -0.87% |
| 2023-10-13 | 31.01 | 31.68 | 30.87 | 31.20 | 22.62 | qfq | 551,177 | 17,279,085 | -2.23% |
| 2023-10-12 | 32.53 | 33.06 | 31.80 | 31.91 | 23.14 | qfq | 571,264 | 18,317,550 | -2.51% |
| 2023-10-11 | 32.39 | 33.36 | 32.34 | 32.73 | 23.73 | qfq | 743,100 | 24,421,195 | 1.39% |
| 2023-10-10 | 32.90 | 33.03 | 32.15 | 32.28 | 23.41 | qfq | 593,484 | 19,188,998 | -1.10% |
| 2023-10-09 | 32.92 | 33.66 | 32.18 | 32.64 | 23.67 | qfq | 834,234 | 27,471,104 | -1.15% |
| 2023-09-28 | 32.31 | 33.55 | 32.05 | 33.02 | 23.94 | qfq | 1,127,841 | 37,094,416 | 2.93% |
| 2023-09-27 | 32.86 | 32.86 | 32.02 | 32.08 | 23.26 | qfq | 658,362 | 21,225,829 | -1.56% |
| 2023-09-26 | 33.00 | 33.23 | 32.15 | 32.59 | 23.63 | qfq | 1,131,929 | 37,110,388 | -0.64% |
| 2023-09-25 | 33.97 | 33.97 | 32.44 | 32.80 | 23.78 | qfq | 786,073 | 25,767,402 | -2.24% |
| 2023-09-22 | 32.20 | 33.90 | 32.19 | 33.55 | 24.33 | qfq | 1,529,657 | 50,741,820 | 1.82% |
| 2023-09-21 | 31.08 | 33.36 | 30.05 | 32.95 | 23.89 | qfq | 2,139,608 | 69,411,165 | 8.10% |
| 2023-09-20 | 31.20 | 31.20 | 30.30 | 30.48 | 22.10 | qfq | 827,605 | 25,371,361 | -1.36% |
| 2023-09-19 | 31.46 | 31.80 | 30.42 | 30.90 | 22.41 | qfq | 1,220,037 | 37,585,433 | -1.81% |
| 2023-09-18 | 31.03 | 32.58 | 30.64 | 31.47 | 22.82 | qfq | 1,441,657 | 45,680,528 | 1.45% |
| 2023-09-15 | 30.29 | 31.55 | 29.75 | 31.02 | 22.49 | qfq | 1,926,322 | 59,077,461 | 2.38% |
| 2023-09-14 | 30.90 | 31.13 | 29.86 | 30.30 | 21.97 | qfq | 1,621,537 | 49,280,197 | -2.88% |
| 2023-09-13 | 31.75 | 32.80 | 30.51 | 31.20 | 22.62 | qfq | 2,520,158 | 79,350,076 | -2.74% |
| 2023-09-12 | 32.39 | 32.40 | 31.19 | 32.08 | 23.26 | qfq | 2,096,774 | 66,825,797 | -0.99% |
| 2023-09-11 | 33.78 | 34.40 | 31.79 | 32.40 | 23.49 | qfq | 4,023,710 | 132,091,293 | -5.35% |
| 2023-09-08 | 34.18 | 37.50 | 33.40 | 34.23 | 24.82 | qfq | 4,739,927 | 166,660,913 | -1.24% |
| 2023-09-07 | 34.06 | 37.87 | 33.50 | 34.66 | 25.13 | qfq | 4,964,413 | 176,576,213 | 0.61% |
| 2023-09-06 | 29.35 | 35.48 | 29.35 | 34.45 | 24.98 | qfq | 4,496,861 | 147,660,393 | 15.68% |
| 2023-09-05 | 30.29 | 31.91 | 29.59 | 29.78 | 21.59 | qfq | 2,181,213 | 66,840,084 | -2.33% |
| 2023-09-04 | 30.32 | 30.55 | 29.02 | 30.49 | 22.11 | qfq | 1,877,864 | 55,988,324 | 0.03% |
| 2023-09-01 | 32.72 | 33.31 | 30.00 | 30.48 | 22.10 | qfq | 2,160,984 | 67,044,153 | -5.46% |
| 2023-08-31 | 33.50 | 33.50 | 32.10 | 32.24 | 23.38 | qfq | 1,603,711 | 52,167,514 | -1.71% |
| 2023-08-30 | 32.60 | 34.50 | 32.21 | 32.80 | 23.78 | qfq | 2,556,961 | 84,618,132 | 2.15% |
| 2023-08-29 | 27.59 | 32.87 | 27.50 | 32.11 | 23.28 | qfq | 2,646,289 | 81,020,002 | 14.92% |
| 2023-08-28 | 29.04 | 30.10 | 27.69 | 27.94 | 20.26 | qfq | 1,060,636 | 30,141,977 | 1.16% |
| 2023-08-25 | 29.01 | 29.17 | 27.01 | 27.62 | 20.03 | qfq | 819,939 | 23,096,192 | -4.00% |
| 2023-08-24 | 29.27 | 30.07 | 27.83 | 28.77 | 20.86 | qfq | 1,146,501 | 33,101,317 | -1.71% |
| 2023-08-23 | 30.41 | 30.88 | 29.11 | 29.27 | 21.22 | qfq | 677,299 | 20,158,089 | -4.16% |
| 2023-08-22 | 31.54 | 31.75 | 29.71 | 30.54 | 22.14 | qfq | 1,342,532 | 41,124,153 | -1.71% |
| 2023-08-21 | 30.01 | 32.01 | 29.56 | 31.07 | 22.53 | qfq | 1,879,221 | 58,350,614 | 2.88% |
| 2023-08-18 | 30.00 | 31.74 | 28.89 | 30.20 | 21.90 | qfq | 2,486,165 | 75,616,017 | 7.09% |
| 2023-08-17 | 27.78 | 28.68 | 27.50 | 28.20 | 20.45 | qfq | 550,171 | 15,412,219 | 0.71% |
| 2023-08-16 | 28.62 | 28.91 | 27.68 | 28.00 | 20.30 | qfq | 566,885 | 15,904,198 | -2.57% |
| 2023-08-15 | 29.14 | 29.62 | 28.42 | 28.74 | 20.84 | qfq | 766,802 | 22,000,035 | -2.18% |
| 2023-08-14 | 28.78 | 30.05 | 27.51 | 29.38 | 21.30 | qfq | 1,065,563 | 31,145,298 | 4.18% |
| 2023-08-11 | 29.40 | 29.42 | 28.12 | 28.20 | 20.45 | qfq | 485,541 | 13,866,797 | -2.93% |
| 2023-08-10 | 28.70 | 29.25 | 28.50 | 29.05 | 21.06 | qfq | 492,437 | 14,211,564 | 1.08% |
| 2023-08-09 | 29.00 | 29.30 | 28.65 | 28.74 | 20.84 | qfq | 538,324 | 15,594,083 | -0.90% |
| 2023-08-08 | 29.09 | 29.77 | 28.18 | 29.00 | 21.03 | qfq | 1,313,763 | 37,980,599 | -1.33% |
| 2023-08-07 | 28.87 | 29.73 | 28.00 | 29.39 | 21.31 | qfq | 877,936 | 25,507,150 | 2.65% |
| 2023-08-04 | 28.89 | 29.25 | 28.48 | 28.63 | 20.76 | qfq | 376,406 | 10,833,455 | -0.76% |
| 2023-08-03 | 29.60 | 30.25 | 28.65 | 28.85 | 20.92 | qfq | 741,965 | 21,794,024 | -3.93% |
| 2023-08-02 | 29.00 | 30.82 | 28.80 | 30.03 | 21.77 | qfq | 1,061,703 | 32,095,251 | 3.55% |
| 2023-08-01 | 29.36 | 29.38 | 28.88 | 29.00 | 21.03 | qfq | 353,543 | 10,283,500 | -1.23% |
| 2023-07-31 | 29.57 | 29.87 | 29.03 | 29.36 | 21.29 | qfq | 452,544 | 13,320,184 | -0.31% |
| 2023-07-28 | 29.93 | 29.93 | 29.31 | 29.45 | 21.35 | qfq | 318,422 | 9,392,661 | -1.60% |
| 2023-07-27 | 30.78 | 30.78 | 29.63 | 29.93 | 21.70 | qfq | 386,193 | 11,610,982 | -1.74% |
| 2023-07-26 | 31.18 | 31.27 | 30.31 | 30.46 | 22.09 | qfq | 279,585 | 8,551,046 | -1.84% |
| 2023-07-25 | 32.23 | 32.23 | 30.22 | 31.03 | 22.50 | qfq | 588,347 | 18,118,158 | 1.07% |
| 2023-07-24 | 30.20 | 31.07 | 29.50 | 30.70 | 22.26 | qfq | 464,248 | 14,153,514 | 0.46% |
| 2023-07-21 | 30.60 | 30.98 | 30.42 | 30.56 | 22.16 | qfq | 333,417 | 10,230,593 | 0.07% |
| 2023-07-20 | 32.33 | 32.33 | 30.36 | 30.54 | 22.14 | qfq | 586,863 | 18,310,170 | -4.11% |
| 2023-07-19 | 31.00 | 32.72 | 30.65 | 31.85 | 23.09 | qfq | 1,007,580 | 31,927,406 | 1.79% |
| 2023-07-18 | 31.31 | 32.26 | 31.11 | 31.29 | 22.69 | qfq | 570,346 | 17,967,381 | -1.07% |