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
有研粉材688456.SH
最近收盘价82.992026-07-17
最近交易日2026-07-17
成交量（股）5,352,834
成交额（元）470,089,970
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.237 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 92.91 | 92.97 | 82.64 | 82.99 | 82.99 | qfq | 5,352,834 | 470,089,970 | -10.09% |
| 2026-07-16 | 98.98 | 99.85 | 91.00 | 92.30 | 92.30 | qfq | 5,626,662 | 534,675,805 | -7.19% |
| 2026-07-15 | 105.90 | 108.52 | 99.00 | 99.45 | 99.45 | qfq | 5,202,116 | 529,148,649 | -4.16% |
| 2026-07-14 | 100.22 | 104.45 | 96.15 | 103.77 | 103.77 | qfq | 5,464,543 | 552,362,685 | 4.14% |
| 2026-07-13 | 107.31 | 109.66 | 99.00 | 99.64 | 99.64 | qfq | 5,730,783 | 591,680,777 | -8.59% |
| 2026-07-10 | 114.66 | 118.99 | 109.00 | 109.00 | 109.00 | qfq | 7,688,834 | 876,470,746 | -3.03% |
| 2026-07-09 | 111.78 | 113.60 | 104.23 | 112.41 | 112.41 | qfq | 6,287,377 | 689,495,236 | 2.21% |
| 2026-07-08 | 115.14 | 117.72 | 109.30 | 109.98 | 109.98 | qfq | 5,079,933 | 572,002,514 | -2.67% |
| 2026-07-07 | 116.87 | 121.00 | 111.72 | 113.00 | 113.00 | qfq | 7,369,729 | 851,741,395 | -5.53% |
| 2026-07-06 | 120.91 | 127.87 | 119.51 | 119.61 | 119.61 | qfq | 8,484,241 | 1,044,168,419 | -4.66% |
| 2026-07-03 | 131.34 | 135.64 | 125.46 | 125.46 | 125.46 | qfq | 9,565,075 | 1,245,341,051 | -6.86% |
| 2026-07-02 | 131.19 | 146.80 | 127.51 | 134.70 | 134.70 | qfq | 8,991,405 | 1,244,692,181 | -1.33% |
| 2026-07-01 | 139.00 | 142.66 | 135.00 | 136.51 | 136.51 | qfq | 7,305,452 | 1,007,342,129 | -2.21% |
| 2026-06-30 | 135.00 | 140.35 | 132.80 | 139.60 | 139.60 | qfq | 7,708,630 | 1,057,854,908 | 0.72% |
| 2026-06-29 | 147.56 | 152.32 | 131.63 | 138.60 | 138.60 | qfq | 13,137,200 | 1,829,333,732 | -7.22% |
| 2026-06-26 | 141.54 | 151.99 | 141.53 | 149.38 | 149.38 | qfq | 9,246,872 | 1,366,486,519 | 0.81% |
| 2026-06-25 | 142.77 | 154.98 | 140.00 | 148.18 | 148.18 | qfq | 11,064,168 | 1,657,663,584 | 2.53% |
| 2026-06-24 | 141.61 | 144.57 | 135.00 | 144.52 | 144.28 | qfq | 12,669,946 | 1,772,873,179 | -0.39% |
| 2026-06-23 | 153.80 | 153.80 | 142.00 | 145.08 | 144.84 | qfq | 11,004,793 | 1,615,830,410 | -5.72% |
| 2026-06-22 | 154.00 | 155.20 | 146.01 | 153.89 | 153.64 | qfq | 12,584,092 | 1,896,455,902 | -1.92% |
| 2026-06-18 | 157.00 | 160.88 | 151.67 | 156.91 | 156.65 | qfq | 11,306,184 | 1,759,832,563 | -1.70% |
| 2026-06-17 | 149.99 | 164.58 | 149.00 | 159.62 | 159.36 | qfq | 12,438,862 | 1,964,715,959 | 3.33% |
| 2026-06-16 | 138.00 | 161.29 | 137.35 | 154.48 | 154.23 | qfq | 14,619,566 | 2,241,548,399 | 10.30% |
| 2026-06-15 | 140.02 | 146.51 | 131.89 | 140.05 | 139.82 | qfq | 13,767,403 | 1,938,193,901 | 6.06% |
| 2026-06-12 | 128.10 | 142.38 | 125.10 | 132.05 | 131.83 | qfq | 17,439,817 | 2,324,449,082 | -3.61% |
| 2026-06-11 | 116.71 | 138.79 | 110.32 | 137.00 | 136.78 | qfq | 21,307,342 | 2,688,228,880 | 18.12% |
| 2026-06-10 | 94.50 | 115.98 | 93.80 | 115.98 | 115.79 | qfq | 18,221,558 | 1,939,859,905 | 20.00% |
| 2026-06-09 | 95.96 | 97.62 | 92.00 | 96.65 | 96.49 | qfq | 9,174,357 | 872,229,216 | 1.23% |
| 2026-06-08 | 81.01 | 99.99 | 81.01 | 95.48 | 95.32 | qfq | 12,805,528 | 1,204,565,233 | 7.40% |
| 2026-06-05 | 91.00 | 91.60 | 87.02 | 88.90 | 88.75 | qfq | 6,414,038 | 574,414,262 | -4.86% |
| 2026-06-04 | 83.31 | 95.26 | 82.04 | 93.44 | 93.29 | qfq | 9,079,823 | 817,008,133 | 9.61% |
| 2026-06-03 | 83.23 | 88.96 | 82.98 | 85.25 | 85.11 | qfq | 7,889,749 | 675,685,153 | 5.09% |
| 2026-06-02 | 79.00 | 83.98 | 77.44 | 81.12 | 80.99 | qfq | 7,526,526 | 610,285,239 | 6.71% |
| 2026-06-01 | 76.98 | 80.50 | 75.30 | 76.02 | 75.90 | qfq | 7,710,574 | 594,737,912 | -1.40% |
| 2026-05-29 | 90.93 | 90.93 | 76.49 | 77.10 | 76.97 | qfq | 11,667,490 | 948,319,995 | -14.77% |
| 2026-05-28 | 88.02 | 92.49 | 87.40 | 90.46 | 90.31 | qfq | 7,757,062 | 697,131,849 | 1.42% |
| 2026-05-27 | 86.66 | 94.60 | 85.50 | 89.19 | 89.04 | qfq | 9,489,379 | 858,089,025 | 0.58% |
| 2026-05-26 | 93.19 | 93.19 | 84.98 | 88.68 | 88.53 | qfq | 7,975,127 | 698,743,767 | -1.03% |
| 2026-05-25 | 86.65 | 94.93 | 84.66 | 89.60 | 89.45 | qfq | 9,214,739 | 830,599,555 | 4.71% |
| 2026-05-22 | 80.35 | 86.80 | 79.97 | 85.57 | 85.43 | qfq | 7,617,587 | 632,413,427 | 8.48% |
| 2026-05-21 | 85.30 | 87.50 | 78.30 | 78.88 | 78.75 | qfq | 6,959,560 | 576,203,778 | -6.94% |
| 2026-05-20 | 85.76 | 85.76 | 83.15 | 84.76 | 84.62 | qfq | 4,775,036 | 402,534,057 | -2.32% |
| 2026-05-19 | 81.50 | 87.34 | 80.81 | 86.77 | 86.63 | qfq | 7,584,464 | 642,457,000 | 5.39% |
| 2026-05-18 | 80.48 | 82.99 | 79.50 | 82.33 | 82.19 | qfq | 5,897,266 | 479,335,307 | 0.91% |
| 2026-05-15 | 82.66 | 85.00 | 80.40 | 81.59 | 81.46 | qfq | 7,155,617 | 591,505,485 | -0.92% |
| 2026-05-14 | 86.65 | 87.70 | 81.50 | 82.35 | 82.21 | qfq | 6,689,211 | 558,951,253 | -4.53% |
| 2026-05-13 | 80.90 | 89.66 | 80.88 | 86.26 | 86.12 | qfq | 9,468,929 | 814,627,812 | 4.43% |
| 2026-05-12 | 80.20 | 85.70 | 80.18 | 82.60 | 82.46 | qfq | 8,401,131 | 688,791,328 | 1.35% |
| 2026-05-11 | 80.75 | 87.73 | 80.20 | 81.50 | 81.37 | qfq | 12,137,166 | 1,014,165,512 | 4.55% |
| 2026-05-08 | 71.31 | 79.00 | 70.99 | 77.95 | 77.82 | qfq | 7,773,124 | 590,668,055 | 8.17% |
| 2026-05-07 | 70.00 | 73.55 | 67.99 | 72.06 | 71.94 | qfq | 5,712,454 | 405,232,087 | 3.62% |
| 2026-05-06 | 66.99 | 71.63 | 66.36 | 69.54 | 69.43 | qfq | 6,431,651 | 444,720,780 | 5.27% |
| 2026-04-30 | 63.49 | 66.90 | 62.79 | 66.06 | 65.95 | qfq | 5,544,867 | 361,778,542 | 3.22% |
| 2026-04-29 | 61.95 | 64.88 | 61.75 | 64.00 | 63.90 | qfq | 5,293,794 | 335,339,319 | 3.03% |
| 2026-04-28 | 63.61 | 65.45 | 61.77 | 62.12 | 62.02 | qfq | 5,027,773 | 317,055,655 | -3.57% |
| 2026-04-27 | 64.20 | 68.29 | 63.79 | 64.42 | 64.31 | qfq | 9,632,030 | 630,708,548 | 9.97% |
| 2026-04-24 | 56.87 | 60.18 | 56.00 | 58.58 | 58.48 | qfq | 3,977,067 | 230,634,788 | 3.01% |
| 2026-04-23 | 58.23 | 58.78 | 56.34 | 56.87 | 56.78 | qfq | 2,536,279 | 145,371,098 | -2.34% |
| 2026-04-22 | 57.75 | 58.82 | 57.50 | 58.23 | 58.13 | qfq | 2,557,987 | 148,365,740 | -0.38% |
| 2026-04-21 | 60.00 | 60.25 | 58.02 | 58.45 | 58.35 | qfq | 3,302,523 | 194,071,653 | -1.90% |
| 2026-04-20 | 58.00 | 59.58 | 57.30 | 59.58 | 59.48 | qfq | 2,953,839 | 173,374,472 | 2.67% |
| 2026-04-17 | 56.72 | 58.88 | 56.69 | 58.03 | 57.93 | qfq | 2,877,145 | 166,339,781 | 1.97% |
| 2026-04-16 | 56.51 | 57.37 | 56.33 | 56.91 | 56.82 | qfq | 2,104,762 | 119,761,301 | 0.71% |
| 2026-04-15 | 57.85 | 59.07 | 56.32 | 56.51 | 56.42 | qfq | 3,298,683 | 190,911,599 | 0.20% |
| 2026-04-14 | 55.75 | 56.68 | 55.51 | 56.40 | 56.31 | qfq | 1,829,318 | 102,663,314 | 2.08% |
| 2026-04-13 | 55.38 | 56.23 | 54.34 | 55.25 | 55.16 | qfq | 2,139,544 | 118,188,865 | -0.84% |
| 2026-04-10 | 56.88 | 57.50 | 55.60 | 55.72 | 55.63 | qfq | 2,181,815 | 122,978,483 | -0.61% |
| 2026-04-09 | 55.40 | 56.76 | 54.75 | 56.06 | 55.97 | qfq | 2,805,290 | 157,253,125 | 0.02% |
| 2026-04-08 | 52.25 | 56.30 | 52.25 | 56.05 | 55.96 | qfq | 4,412,876 | 241,547,020 | 10.99% |
| 2026-04-07 | 50.19 | 50.61 | 49.45 | 50.50 | 50.42 | qfq | 2,486,813 | 124,577,955 | 1.53% |
| 2026-04-03 | 51.55 | 51.75 | 49.74 | 49.74 | 49.66 | qfq | 1,968,968 | 99,161,861 | -3.02% |
| 2026-04-02 | 52.50 | 52.98 | 51.12 | 51.29 | 51.21 | qfq | 1,550,827 | 80,559,754 | -3.10% |
| 2026-04-01 | 52.90 | 53.35 | 52.21 | 52.93 | 52.84 | qfq | 1,759,101 | 92,730,907 | 2.64% |
| 2026-03-31 | 52.50 | 53.98 | 51.57 | 51.57 | 51.49 | qfq | 2,184,672 | 114,919,949 | -2.27% |
| 2026-03-30 | 51.75 | 53.49 | 51.75 | 52.77 | 52.68 | qfq | 2,622,156 | 137,868,600 | 0.78% |
| 2026-03-27 | 50.85 | 53.37 | 50.51 | 52.36 | 52.27 | qfq | 2,703,344 | 140,783,253 | 0.75% |
| 2026-03-26 | 53.61 | 53.93 | 51.80 | 51.97 | 51.88 | qfq | 1,833,624 | 96,263,697 | -3.04% |
| 2026-03-25 | 53.50 | 54.98 | 53.50 | 53.60 | 53.51 | qfq | 1,574,776 | 85,311,533 | 1.52% |
| 2026-03-24 | 52.29 | 52.97 | 51.39 | 52.80 | 52.71 | qfq | 1,801,277 | 94,275,909 | 2.72% |
| 2026-03-23 | 53.66 | 54.69 | 51.00 | 51.40 | 51.32 | qfq | 3,306,223 | 174,605,312 | -6.73% |
| 2026-03-20 | 56.62 | 57.41 | 55.11 | 55.11 | 55.02 | qfq | 1,795,868 | 100,950,545 | -1.76% |
| 2026-03-19 | 57.31 | 57.47 | 55.89 | 56.10 | 56.01 | qfq | 1,874,914 | 106,221,539 | -3.58% |
| 2026-03-18 | 57.38 | 58.35 | 57.00 | 58.18 | 58.08 | qfq | 1,485,282 | 85,727,558 | 1.39% |
| 2026-03-17 | 59.05 | 59.85 | 57.33 | 57.38 | 57.29 | qfq | 1,528,915 | 89,736,363 | -2.84% |
| 2026-03-16 | 58.50 | 59.38 | 57.22 | 59.06 | 58.96 | qfq | 1,931,248 | 112,708,532 | 0.31% |
| 2026-03-13 | 59.75 | 60.30 | 58.76 | 58.88 | 58.78 | qfq | 1,532,216 | 91,072,963 | -2.19% |
| 2026-03-12 | 60.50 | 61.50 | 59.50 | 60.20 | 60.10 | qfq | 2,056,754 | 124,220,302 | -1.23% |
| 2026-03-11 | 60.71 | 64.01 | 60.70 | 60.95 | 60.85 | qfq | 3,181,940 | 198,073,332 | 0.54% |
| 2026-03-10 | 59.39 | 60.73 | 59.39 | 60.62 | 60.52 | qfq | 2,762,581 | 166,050,806 | 3.87% |
| 2026-03-09 | 59.50 | 59.50 | 54.10 | 58.36 | 58.26 | qfq | 6,335,842 | 359,032,226 | -5.26% |
| 2026-03-06 | 61.50 | 63.00 | 60.57 | 61.60 | 61.50 | qfq | 2,532,177 | 156,170,466 | 0.10% |
| 2026-03-05 | 63.10 | 63.58 | 60.76 | 61.54 | 61.44 | qfq | 2,656,721 | 165,197,404 | -0.39% |
| 2026-03-04 | 62.00 | 63.18 | 61.38 | 61.78 | 61.68 | qfq | 3,269,403 | 203,282,482 | -2.37% |
| 2026-03-03 | 67.64 | 67.64 | 62.94 | 63.28 | 63.18 | qfq | 5,210,463 | 336,971,934 | -5.03% |
| 2026-03-02 | 68.08 | 68.28 | 65.44 | 66.63 | 66.52 | qfq | 5,489,930 | 365,999,016 | -3.25% |
| 2026-02-27 | 68.90 | 69.35 | 66.50 | 68.87 | 68.76 | qfq | 4,472,480 | 304,385,575 | 0.58% |
| 2026-02-26 | 64.80 | 70.24 | 63.30 | 68.47 | 68.36 | qfq | 6,604,953 | 445,972,690 | 5.84% |
| 2026-02-25 | 62.90 | 64.97 | 62.90 | 64.69 | 64.58 | qfq | 4,348,957 | 278,317,310 | 3.39% |
| 2026-02-24 | 63.40 | 64.83 | 62.51 | 62.57 | 62.47 | qfq | 3,425,583 | 217,882,857 | 0.06% |
| 2026-02-13 | 65.48 | 66.27 | 62.48 | 62.53 | 62.43 | qfq | 3,998,835 | 255,025,002 | -3.41% |
| 2026-02-12 | 65.09 | 66.89 | 64.64 | 64.74 | 64.63 | qfq | 5,375,326 | 352,903,443 | -0.96% |
| 2026-02-11 | 63.48 | 67.00 | 63.38 | 65.37 | 65.26 | qfq | 8,095,206 | 530,459,660 | 4.34% |
| 2026-02-10 | 63.25 | 63.60 | 61.75 | 62.65 | 62.55 | qfq | 4,129,236 | 257,956,681 | -1.34% |
| 2026-02-09 | 61.25 | 63.85 | 60.40 | 63.50 | 63.40 | qfq | 7,048,595 | 440,123,422 | 5.75% |
| 2026-02-06 | 60.20 | 62.00 | 59.99 | 60.05 | 59.95 | qfq | 6,418,812 | 391,908,289 | 0.98% |
| 2026-02-05 | 59.15 | 61.00 | 58.81 | 59.47 | 59.37 | qfq | 4,732,634 | 282,586,296 | 0.54% |
| 2026-02-04 | 59.20 | 59.75 | 57.41 | 59.15 | 59.05 | qfq | 3,980,292 | 233,097,753 | -0.39% |
| 2026-02-03 | 58.50 | 59.49 | 57.52 | 59.38 | 59.28 | qfq | 3,907,422 | 229,293,121 | 3.02% |
| 2026-02-02 | 60.00 | 61.37 | 57.63 | 57.64 | 57.55 | qfq | 3,880,614 | 229,744,589 | -4.41% |
| 2026-01-30 | 59.99 | 60.99 | 58.94 | 60.30 | 60.20 | qfq | 3,942,080 | 237,128,720 | -0.45% |
| 2026-01-29 | 62.62 | 62.93 | 60.40 | 60.57 | 60.47 | qfq | 4,625,715 | 284,287,475 | -2.70% |
| 2026-01-28 | 60.97 | 62.72 | 60.07 | 62.25 | 62.15 | qfq | 5,168,191 | 317,566,728 | 2.10% |
| 2026-01-27 | 60.48 | 61.17 | 58.52 | 60.97 | 60.87 | qfq | 4,332,892 | 259,814,045 | 0.93% |
| 2026-01-26 | 65.00 | 65.39 | 59.82 | 60.41 | 60.31 | qfq | 6,386,215 | 394,907,104 | -4.29% |
| 2026-01-23 | 60.71 | 63.20 | 60.28 | 63.12 | 63.02 | qfq | 6,481,349 | 403,962,546 | 4.73% |
| 2026-01-22 | 60.00 | 60.95 | 59.41 | 60.27 | 60.17 | qfq | 4,073,956 | 245,264,096 | 0.28% |
| 2026-01-21 | 60.18 | 60.93 | 59.72 | 60.10 | 60.00 | qfq | 2,848,821 | 171,469,583 | -0.13% |
| 2026-01-20 | 63.50 | 63.50 | 59.25 | 60.18 | 60.08 | qfq | 4,819,276 | 292,901,824 | -4.16% |
| 2026-01-19 | 62.18 | 63.69 | 62.02 | 62.79 | 62.69 | qfq | 4,404,930 | 276,909,654 | 0.98% |
| 2026-01-16 | 62.11 | 62.70 | 61.30 | 62.18 | 62.08 | qfq | 4,062,977 | 251,553,649 | 0.36% |
| 2026-01-15 | 62.50 | 63.72 | 60.96 | 61.96 | 61.86 | qfq | 4,847,325 | 300,496,719 | -1.79% |
| 2026-01-14 | 64.37 | 66.25 | 62.70 | 63.09 | 62.99 | qfq | 7,288,163 | 470,521,699 | -1.50% |
| 2026-01-13 | 71.84 | 71.84 | 62.72 | 64.05 | 63.94 | qfq | 9,777,446 | 642,783,892 | -11.73% |
| 2026-01-12 | 68.55 | 72.56 | 68.11 | 72.56 | 72.44 | qfq | 10,969,247 | 773,542,700 | 5.77% |
| 2026-01-09 | 69.49 | 69.69 | 66.14 | 68.60 | 68.49 | qfq | 8,343,623 | 567,649,946 | 0.29% |
| 2026-01-08 | 67.30 | 69.69 | 66.28 | 68.40 | 68.29 | qfq | 8,256,295 | 558,345,264 | 2.23% |
| 2026-01-07 | 68.89 | 69.00 | 66.58 | 66.91 | 66.80 | qfq | 5,955,839 | 400,705,232 | -3.74% |
| 2026-01-06 | 70.99 | 71.00 | 67.47 | 69.51 | 69.40 | qfq | 7,540,758 | 522,076,759 | -1.68% |
| 2026-01-05 | 77.79 | 77.87 | 70.50 | 70.70 | 70.58 | qfq | 9,862,021 | 716,210,218 | -9.01% |
| 2025-12-31 | 76.50 | 78.80 | 75.41 | 77.70 | 77.57 | qfq | 8,597,322 | 663,335,486 | 2.97% |
| 2025-12-30 | 73.60 | 81.82 | 73.60 | 75.46 | 75.34 | qfq | 14,073,397 | 1,095,234,153 | 2.79% |
| 2025-12-29 | 75.73 | 75.74 | 73.18 | 73.41 | 73.29 | qfq | 8,526,630 | 632,619,644 | -2.76% |
| 2025-12-26 | 72.27 | 75.99 | 71.71 | 75.49 | 75.37 | qfq | 12,640,403 | 934,020,040 | 5.36% |
| 2025-12-25 | 64.50 | 73.66 | 64.06 | 71.65 | 71.53 | qfq | 17,478,902 | 1,196,183,607 | 11.71% |
| 2025-12-24 | 53.50 | 64.14 | 53.47 | 64.14 | 64.03 | qfq | 9,327,279 | 571,097,441 | 20.00% |
| 2025-12-23 | 53.50 | 53.91 | 53.01 | 53.45 | 53.36 | qfq | 1,302,518 | 69,671,968 | -0.47% |
| 2025-12-22 | 53.22 | 54.31 | 53.22 | 53.70 | 53.61 | qfq | 1,310,203 | 70,400,733 | 0.92% |
| 2025-12-19 | 52.50 | 53.57 | 52.33 | 53.21 | 53.12 | qfq | 1,816,907 | 96,073,263 | 1.08% |
| 2025-12-18 | 51.03 | 53.88 | 51.03 | 52.64 | 52.55 | qfq | 2,434,023 | 128,700,229 | 2.41% |
| 2025-12-17 | 51.38 | 51.69 | 50.45 | 51.40 | 51.32 | qfq | 1,354,951 | 69,225,416 | 0.39% |
| 2025-12-16 | 52.25 | 52.25 | 50.20 | 51.20 | 51.12 | qfq | 2,597,901 | 132,209,242 | -2.86% |
| 2025-12-15 | 51.95 | 53.90 | 51.75 | 52.71 | 52.62 | qfq | 2,991,208 | 158,507,504 | 1.42% |
| 2025-12-12 | 52.00 | 53.16 | 51.67 | 51.97 | 51.88 | qfq | 2,588,375 | 135,057,762 | 2.50% |
| 2025-12-11 | 51.69 | 51.69 | 50.51 | 50.70 | 50.62 | qfq | 2,594,632 | 131,930,809 | -1.50% |
| 2025-12-10 | 49.38 | 52.88 | 49.02 | 51.47 | 51.39 | qfq | 4,664,532 | 237,875,620 | 5.36% |
| 2025-12-09 | 48.70 | 49.39 | 48.30 | 48.85 | 48.77 | qfq | 1,783,335 | 87,169,430 | 0.18% |
| 2025-12-08 | 47.99 | 49.36 | 47.99 | 48.76 | 48.68 | qfq | 1,698,076 | 82,982,893 | 1.84% |
| 2025-12-05 | 46.39 | 47.99 | 46.20 | 47.88 | 47.80 | qfq | 1,871,389 | 88,843,140 | 3.59% |
| 2025-12-04 | 46.58 | 46.58 | 45.84 | 46.22 | 46.14 | qfq | 739,915 | 34,194,338 | -0.28% |
| 2025-12-03 | 45.82 | 46.83 | 45.38 | 46.35 | 46.27 | qfq | 1,400,685 | 64,458,227 | 0.91% |
| 2025-12-02 | 46.62 | 46.96 | 45.76 | 45.93 | 45.85 | qfq | 802,429 | 37,050,359 | -1.84% |
| 2025-12-01 | 46.97 | 48.19 | 46.46 | 46.79 | 46.71 | qfq | 1,714,743 | 80,698,389 | -0.51% |
| 2025-11-28 | 46.75 | 47.09 | 45.86 | 47.03 | 46.95 | qfq | 1,520,422 | 70,795,987 | 0.64% |
| 2025-11-27 | 45.60 | 47.50 | 45.59 | 46.73 | 46.65 | qfq | 1,236,841 | 58,119,945 | 2.50% |
| 2025-11-26 | 47.00 | 47.25 | 45.40 | 45.59 | 45.52 | qfq | 1,441,609 | 66,891,584 | -3.00% |
| 2025-11-25 | 47.00 | 47.70 | 46.58 | 47.00 | 46.92 | qfq | 1,855,361 | 87,549,226 | 0.47% |
| 2025-11-24 | 44.99 | 46.88 | 44.90 | 46.78 | 46.70 | qfq | 1,655,260 | 76,181,523 | 4.89% |
| 2025-11-21 | 46.73 | 47.18 | 44.50 | 44.60 | 44.53 | qfq | 2,092,260 | 94,825,546 | -5.19% |
| 2025-11-20 | 46.33 | 47.45 | 46.31 | 47.04 | 46.96 | qfq | 1,147,183 | 53,881,716 | 1.75% |
| 2025-11-19 | 46.80 | 47.36 | 46.10 | 46.23 | 46.15 | qfq | 1,295,997 | 60,258,715 | -1.85% |
| 2025-11-18 | 46.27 | 47.64 | 45.84 | 47.10 | 47.02 | qfq | 1,564,480 | 73,403,831 | 2.55% |
| 2025-11-17 | 45.76 | 46.40 | 45.66 | 45.93 | 45.85 | qfq | 979,369 | 45,048,815 | -0.37% |
| 2025-11-14 | 47.15 | 47.15 | 46.10 | 46.10 | 46.02 | qfq | 728,866 | 34,001,832 | -2.35% |
| 2025-11-13 | 47.01 | 47.75 | 46.63 | 47.21 | 47.13 | qfq | 1,026,417 | 48,570,051 | 0.43% |
| 2025-11-12 | 46.55 | 47.19 | 45.90 | 47.01 | 46.93 | qfq | 1,078,208 | 50,083,060 | 0.99% |
| 2025-11-11 | 47.45 | 47.49 | 46.46 | 46.55 | 46.47 | qfq | 760,301 | 35,683,972 | -1.19% |
| 2025-11-10 | 46.41 | 48.00 | 45.92 | 47.11 | 47.03 | qfq | 2,056,538 | 96,427,598 | 1.51% |
| 2025-11-07 | 47.17 | 47.37 | 46.22 | 46.41 | 46.33 | qfq | 909,958 | 42,432,988 | -1.61% |
| 2025-11-06 | 46.67 | 47.75 | 46.18 | 47.17 | 47.09 | qfq | 1,326,993 | 62,174,475 | 1.64% |
| 2025-11-05 | 46.08 | 46.92 | 45.50 | 46.41 | 46.33 | qfq | 1,313,052 | 60,731,842 | -0.73% |
| 2025-11-04 | 48.25 | 48.48 | 46.45 | 46.75 | 46.67 | qfq | 1,659,603 | 78,520,501 | -3.43% |
| 2025-11-03 | 48.56 | 49.27 | 47.92 | 48.41 | 48.33 | qfq | 1,702,948 | 82,770,525 | -0.60% |
| 2025-10-31 | 47.83 | 49.42 | 47.83 | 48.70 | 48.62 | qfq | 1,750,458 | 85,360,778 | 2.79% |
| 2025-10-30 | 48.77 | 48.77 | 47.37 | 47.38 | 47.30 | qfq | 1,313,135 | 62,774,131 | -2.85% |
| 2025-10-29 | 47.17 | 49.04 | 47.17 | 48.77 | 48.69 | qfq | 1,657,035 | 80,304,257 | 3.11% |
| 2025-10-28 | 47.97 | 48.47 | 47.12 | 47.30 | 47.22 | qfq | 1,488,839 | 71,110,769 | -1.72% |
| 2025-10-27 | 47.00 | 48.37 | 46.88 | 48.13 | 48.05 | qfq | 1,944,661 | 93,145,133 | 3.13% |
| 2025-10-24 | 45.40 | 46.80 | 45.40 | 46.67 | 46.59 | qfq | 1,418,695 | 65,661,532 | 3.14% |
| 2025-10-23 | 45.63 | 45.63 | 44.53 | 45.25 | 45.18 | qfq | 944,491 | 42,394,207 | -0.33% |
| 2025-10-22 | 45.45 | 45.88 | 45.04 | 45.40 | 45.33 | qfq | 733,271 | 33,384,649 | -0.33% |
| 2025-10-21 | 45.50 | 45.90 | 45.20 | 45.55 | 45.48 | qfq | 1,163,364 | 53,112,345 | 0.49% |
| 2025-10-20 | 44.95 | 45.85 | 44.95 | 45.33 | 45.26 | qfq | 1,330,303 | 60,413,631 | 1.55% |
| 2025-10-17 | 46.16 | 46.61 | 44.60 | 44.64 | 44.57 | qfq | 1,857,095 | 84,372,586 | -3.15% |
| 2025-10-16 | 46.80 | 47.15 | 45.91 | 46.09 | 46.01 | qfq | 1,293,660 | 60,117,927 | -2.08% |
| 2025-10-15 | 46.85 | 47.22 | 46.18 | 47.07 | 46.99 | qfq | 1,831,345 | 85,666,899 | 1.18% |
| 2025-10-14 | 49.82 | 50.25 | 46.48 | 46.52 | 46.44 | qfq | 3,682,882 | 177,510,786 | -6.02% |
| 2025-10-13 | 48.79 | 49.99 | 48.55 | 49.50 | 49.42 | qfq | 2,939,380 | 144,872,444 | -0.90% |
| 2025-10-10 | 51.59 | 51.59 | 49.52 | 49.95 | 49.87 | qfq | 2,835,581 | 143,010,885 | -3.16% |
| 2025-10-09 | 50.55 | 52.95 | 50.55 | 51.58 | 51.50 | qfq | 3,276,675 | 169,436,563 | 2.12% |
| 2025-09-30 | 50.11 | 50.75 | 49.84 | 50.51 | 50.43 | qfq | 1,936,001 | 97,577,544 | 0.80% |
| 2025-09-29 | 50.00 | 51.56 | 49.59 | 50.11 | 50.03 | qfq | 2,131,594 | 107,224,343 | 2.90% |
| 2025-09-26 | 49.89 | 50.41 | 48.68 | 48.70 | 48.62 | qfq | 2,835,637 | 139,769,269 | -2.68% |
| 2025-09-25 | 51.79 | 53.19 | 50.02 | 50.04 | 49.96 | qfq | 2,962,198 | 151,502,181 | -3.04% |
| 2025-09-24 | 51.75 | 52.09 | 50.82 | 51.61 | 51.53 | qfq | 2,009,207 | 103,595,144 | -1.51% |
| 2025-09-23 | 54.76 | 54.76 | 50.81 | 52.40 | 52.31 | qfq | 3,555,083 | 186,246,885 | -4.71% |
| 2025-09-22 | 56.25 | 56.30 | 54.00 | 54.99 | 54.90 | qfq | 2,522,243 | 138,207,877 | -0.43% |
| 2025-09-19 | 53.16 | 55.95 | 53.10 | 55.23 | 55.14 | qfq | 3,827,044 | 210,309,792 | 4.46% |
| 2025-09-18 | 52.44 | 55.45 | 52.00 | 52.87 | 52.78 | qfq | 3,571,314 | 190,381,667 | 1.81% |
| 2025-09-17 | 53.77 | 53.77 | 51.61 | 51.93 | 51.84 | qfq | 3,824,150 | 200,443,778 | -3.83% |
| 2025-09-16 | 49.50 | 54.00 | 49.50 | 54.00 | 53.91 | qfq | 4,149,128 | 216,126,933 | 10.29% |
| 2025-09-15 | 49.50 | 49.90 | 48.95 | 48.96 | 48.88 | qfq | 1,456,047 | 71,860,794 | -1.61% |
| 2025-09-12 | 49.37 | 50.28 | 49.06 | 49.76 | 49.68 | qfq | 1,977,089 | 98,322,307 | 0.93% |
| 2025-09-11 | 48.04 | 49.69 | 47.93 | 49.30 | 49.22 | qfq | 1,904,947 | 92,907,601 | 1.65% |
| 2025-09-10 | 48.19 | 48.85 | 47.55 | 48.50 | 48.42 | qfq | 1,139,314 | 54,939,713 | 1.06% |
| 2025-09-09 | 49.74 | 50.19 | 47.99 | 47.99 | 47.91 | qfq | 1,851,797 | 90,300,440 | -3.71% |
| 2025-09-08 | 49.29 | 49.87 | 49.00 | 49.84 | 49.76 | qfq | 1,395,084 | 69,031,201 | 1.45% |
| 2025-09-05 | 48.10 | 49.24 | 48.10 | 49.13 | 49.05 | qfq | 1,543,672 | 75,290,443 | 2.25% |
| 2025-09-04 | 48.76 | 49.80 | 47.16 | 48.05 | 47.97 | qfq | 2,628,737 | 127,303,363 | -0.91% |
| 2025-09-03 | 49.90 | 50.09 | 48.33 | 48.49 | 48.41 | qfq | 1,725,793 | 84,804,509 | -2.83% |
| 2025-09-02 | 51.95 | 52.36 | 49.58 | 49.90 | 49.82 | qfq | 2,358,698 | 119,313,374 | -4.68% |
| 2025-09-01 | 51.26 | 53.52 | 51.26 | 52.35 | 52.26 | qfq | 2,596,718 | 136,277,192 | 3.75% |
| 2025-08-29 | 49.72 | 50.98 | 49.72 | 50.46 | 50.38 | qfq | 2,113,688 | 106,529,417 | 1.94% |
| 2025-08-28 | 48.50 | 50.25 | 48.10 | 49.50 | 49.42 | qfq | 2,503,295 | 122,781,767 | 0.73% |
| 2025-08-27 | 49.98 | 50.46 | 49.14 | 49.14 | 49.06 | qfq | 2,049,118 | 102,012,975 | -1.13% |
| 2025-08-26 | 50.83 | 52.44 | 49.00 | 49.70 | 49.62 | qfq | 2,777,664 | 140,760,986 | -2.40% |
| 2025-08-25 | 50.25 | 51.35 | 49.50 | 50.92 | 50.84 | qfq | 2,816,500 | 142,295,306 | 2.25% |
| 2025-08-22 | 49.40 | 50.45 | 49.14 | 49.80 | 49.72 | qfq | 2,934,002 | 146,054,701 | 1.18% |
| 2025-08-21 | 52.60 | 52.99 | 49.11 | 49.22 | 49.14 | qfq | 3,961,456 | 200,506,200 | -5.89% |
| 2025-08-20 | 47.00 | 54.00 | 46.42 | 52.30 | 52.21 | qfq | 5,917,404 | 295,288,308 | 10.57% |
| 2025-08-19 | 46.87 | 47.96 | 45.81 | 47.30 | 47.22 | qfq | 3,756,023 | 175,448,535 | 1.03% |
| 2025-08-18 | 45.36 | 47.30 | 45.24 | 46.82 | 46.74 | qfq | 3,600,763 | 165,857,274 | 3.58% |
| 2025-08-15 | 44.50 | 45.50 | 44.42 | 45.20 | 45.13 | qfq | 2,182,296 | 98,299,251 | 1.32% |
| 2025-08-14 | 45.30 | 46.00 | 44.30 | 44.61 | 44.54 | qfq | 2,592,149 | 116,715,375 | -0.87% |
| 2025-08-13 | 44.78 | 45.26 | 44.40 | 45.00 | 44.93 | qfq | 1,771,914 | 79,479,533 | 0.96% |
| 2025-08-12 | 44.80 | 45.07 | 44.01 | 44.57 | 44.50 | qfq | 2,194,184 | 97,372,611 | -1.15% |
| 2025-08-11 | 42.80 | 45.77 | 42.80 | 45.09 | 45.02 | qfq | 3,408,681 | 152,527,013 | 5.70% |
| 2025-08-08 | 42.31 | 43.00 | 41.75 | 42.66 | 42.59 | qfq | 1,866,321 | 78,950,916 | 0.26% |
| 2025-08-07 | 43.30 | 44.50 | 42.10 | 42.55 | 42.48 | qfq | 2,907,053 | 124,966,332 | -1.05% |
| 2025-08-06 | 42.70 | 43.19 | 42.43 | 43.00 | 42.93 | qfq | 1,549,613 | 66,260,834 | 1.01% |
| 2025-08-05 | 41.99 | 43.45 | 41.97 | 42.57 | 42.50 | qfq | 2,017,842 | 86,149,874 | 2.16% |
| 2025-08-04 | 40.11 | 42.00 | 40.11 | 41.67 | 41.60 | qfq | 1,870,535 | 76,903,090 | 3.32% |
| 2025-08-01 | 40.85 | 41.25 | 40.29 | 40.33 | 40.26 | qfq | 1,480,394 | 60,225,429 | -1.15% |
| 2025-07-31 | 40.65 | 41.58 | 40.60 | 40.80 | 40.73 | qfq | 1,788,142 | 73,574,685 | -0.68% |
| 2025-07-30 | 42.10 | 42.34 | 40.80 | 41.08 | 41.01 | qfq | 2,936,909 | 121,968,223 | -2.65% |
| 2025-07-29 | 41.90 | 42.35 | 41.40 | 42.20 | 42.13 | qfq | 1,873,983 | 78,473,211 | 0.21% |
| 2025-07-28 | 40.60 | 42.30 | 40.50 | 42.11 | 42.04 | qfq | 2,311,202 | 95,990,415 | 4.13% |
| 2025-07-25 | 40.00 | 40.66 | 39.93 | 40.44 | 40.37 | qfq | 1,769,866 | 71,466,818 | 0.87% |
| 2025-07-24 | 39.77 | 40.45 | 39.71 | 40.09 | 40.02 | qfq | 1,492,770 | 59,728,856 | 0.58% |
| 2025-07-23 | 40.55 | 40.63 | 39.75 | 39.86 | 39.79 | qfq | 1,819,629 | 72,921,509 | -2.09% |
| 2025-07-22 | 41.82 | 41.97 | 40.56 | 40.71 | 40.64 | qfq | 2,443,292 | 100,486,137 | -2.65% |
| 2025-07-21 | 42.85 | 42.93 | 41.65 | 41.82 | 41.75 | qfq | 2,448,183 | 103,310,875 | -1.62% |
| 2025-07-18 | 42.18 | 43.00 | 41.63 | 42.51 | 42.44 | qfq | 2,350,982 | 99,159,612 | 1.24% |
| 2025-07-17 | 40.64 | 42.17 | 40.40 | 41.99 | 41.92 | qfq | 2,653,515 | 109,772,108 | 3.42% |
| 2025-07-16 | 40.40 | 41.88 | 39.74 | 40.60 | 40.53 | qfq | 2,151,014 | 87,832,390 | 1.12% |
| 2025-07-15 | 39.83 | 40.50 | 39.60 | 40.15 | 40.08 | qfq | 1,854,446 | 73,942,663 | 0.20% |
| 2025-07-14 | 40.27 | 40.55 | 39.78 | 40.07 | 40.00 | qfq | 1,538,918 | 61,593,329 | -0.05% |
| 2025-07-11 | 40.66 | 40.95 | 39.50 | 40.09 | 40.02 | qfq | 3,225,024 | 129,254,110 | -0.27% |
| 2025-07-10 | 40.76 | 41.14 | 39.52 | 40.20 | 40.13 | qfq | 4,411,479 | 176,906,606 | 0.05% |
| 2025-07-09 | 38.77 | 40.96 | 37.46 | 40.18 | 40.11 | qfq | 8,134,407 | 319,974,475 | 10.60% |
| 2025-07-08 | 35.75 | 36.43 | 35.51 | 36.33 | 36.27 | qfq | 1,344,533 | 48,610,192 | 1.62% |
| 2025-07-07 | 35.71 | 36.05 | 35.30 | 35.75 | 35.69 | qfq | 875,922 | 31,155,407 | 0.11% |
| 2025-07-04 | 36.21 | 36.21 | 35.61 | 35.71 | 35.65 | qfq | 1,251,590 | 44,860,450 | -1.38% |
| 2025-07-03 | 35.67 | 36.46 | 35.42 | 36.21 | 36.15 | qfq | 1,371,029 | 49,239,754 | 1.54% |
| 2025-07-02 | 35.90 | 35.97 | 35.30 | 35.66 | 35.60 | qfq | 1,240,359 | 44,151,444 | -0.89% |
| 2025-07-01 | 35.96 | 36.30 | 35.65 | 35.98 | 35.92 | qfq | 1,385,512 | 49,806,567 | 0.08% |
| 2025-06-30 | 35.84 | 36.19 | 35.41 | 35.95 | 35.89 | qfq | 1,832,480 | 65,522,329 | 1.61% |
| 2025-06-27 | 35.63 | 35.79 | 35.32 | 35.38 | 35.32 | qfq | 1,395,477 | 49,520,392 | 0.08% |
| 2025-06-26 | 35.46 | 35.86 | 35.15 | 35.35 | 35.29 | qfq | 1,163,663 | 41,355,277 | -0.28% |
| 2025-06-25 | 35.08 | 35.75 | 35.08 | 35.45 | 35.39 | qfq | 1,319,369 | 46,679,239 | 1.05% |
| 2025-06-24 | 34.49 | 35.16 | 34.29 | 35.08 | 35.02 | qfq | 937,731 | 32,753,742 | 2.60% |
| 2025-06-23 | 33.94 | 34.25 | 33.70 | 34.19 | 34.13 | qfq | 695,870 | 23,706,797 | 0.50% |
| 2025-06-20 | 33.94 | 34.59 | 33.87 | 34.02 | 33.96 | qfq | 784,313 | 26,794,987 | -0.35% |
| 2025-06-19 | 34.88 | 35.16 | 33.99 | 34.14 | 34.08 | qfq | 987,524 | 34,077,976 | -1.41% |
| 2025-06-18 | 34.68 | 34.95 | 34.26 | 34.63 | 34.57 | qfq | 686,573 | 23,704,231 | -0.37% |
| 2025-06-17 | 35.37 | 35.51 | 34.60 | 34.76 | 34.50 | qfq | 1,140,686 | 39,829,203 | -1.67% |
| 2025-06-16 | 35.00 | 35.90 | 34.86 | 35.35 | 35.09 | qfq | 1,299,852 | 46,032,871 | 0.14% |
| 2025-06-13 | 35.48 | 36.24 | 34.99 | 35.30 | 35.04 | qfq | 2,288,970 | 81,285,148 | -0.90% |
| 2025-06-12 | 35.80 | 36.09 | 35.26 | 35.62 | 35.36 | qfq | 1,858,274 | 66,337,777 | -0.06% |
| 2025-06-11 | 35.03 | 36.33 | 35.03 | 35.64 | 35.38 | qfq | 2,185,067 | 78,165,421 | 1.45% |
| 2025-06-10 | 34.73 | 35.50 | 34.50 | 35.13 | 34.87 | qfq | 1,503,673 | 52,654,123 | 1.24% |
| 2025-06-09 | 34.78 | 35.08 | 34.58 | 34.70 | 34.44 | qfq | 657,061 | 22,866,821 | -0.34% |
| 2025-06-06 | 35.06 | 35.06 | 34.44 | 34.82 | 34.56 | qfq | 701,344 | 24,343,510 | 0.29% |
| 2025-06-05 | 33.78 | 35.09 | 33.73 | 34.72 | 34.46 | qfq | 1,338,681 | 46,043,128 | 2.39% |
| 2025-06-04 | 33.98 | 34.14 | 33.66 | 33.91 | 33.66 | qfq | 574,109 | 19,502,526 | 0.50% |
| 2025-06-03 | 33.77 | 33.98 | 33.35 | 33.74 | 33.49 | qfq | 579,834 | 19,557,834 | 0.66% |
| 2025-05-30 | 34.06 | 34.09 | 33.42 | 33.52 | 33.27 | qfq | 816,384 | 27,547,404 | -1.64% |
| 2025-05-29 | 33.63 | 34.23 | 33.63 | 34.08 | 33.83 | qfq | 775,700 | 26,396,590 | 1.16% |
| 2025-05-28 | 33.81 | 34.14 | 33.62 | 33.69 | 33.44 | qfq | 480,453 | 16,240,725 | -0.35% |
| 2025-05-27 | 34.05 | 34.56 | 33.75 | 33.81 | 33.56 | qfq | 1,042,760 | 35,354,586 | -1.86% |
| 2025-05-26 | 34.44 | 34.90 | 33.80 | 34.45 | 34.20 | qfq | 1,263,662 | 43,460,486 | -0.78% |
| 2025-05-23 | 35.28 | 35.88 | 34.71 | 34.72 | 34.46 | qfq | 2,414,754 | 85,310,173 | 0.17% |
| 2025-05-22 | 34.90 | 35.18 | 34.64 | 34.66 | 34.40 | qfq | 1,114,185 | 38,898,133 | -0.97% |
| 2025-05-21 | 35.20 | 35.39 | 34.83 | 35.00 | 34.74 | qfq | 1,607,188 | 56,357,186 | -0.57% |
| 2025-05-20 | 34.26 | 35.25 | 34.06 | 35.20 | 34.94 | qfq | 2,205,748 | 76,996,889 | 2.27% |
| 2025-05-19 | 33.47 | 34.80 | 33.25 | 34.42 | 34.17 | qfq | 1,944,902 | 66,064,372 | 2.47% |
| 2025-05-16 | 33.66 | 34.14 | 33.51 | 33.59 | 33.34 | qfq | 983,015 | 33,217,640 | -0.21% |
| 2025-05-15 | 34.16 | 34.25 | 33.51 | 33.66 | 33.41 | qfq | 900,022 | 30,374,482 | -1.17% |
| 2025-05-14 | 33.88 | 34.82 | 33.60 | 34.06 | 33.81 | qfq | 1,407,786 | 48,232,296 | 1.13% |
| 2025-05-13 | 34.63 | 34.79 | 33.66 | 33.68 | 33.43 | qfq | 1,060,732 | 36,205,237 | -1.09% |
| 2025-05-12 | 33.71 | 34.52 | 33.38 | 34.05 | 33.80 | qfq | 1,176,543 | 40,007,408 | 2.31% |
| 2025-05-09 | 34.34 | 34.34 | 33.25 | 33.28 | 33.03 | qfq | 1,275,120 | 42,741,812 | -2.32% |
| 2025-05-08 | 33.26 | 34.31 | 33.26 | 34.07 | 33.82 | qfq | 1,154,693 | 39,199,311 | 1.22% |
| 2025-05-07 | 33.99 | 34.19 | 33.30 | 33.66 | 33.41 | qfq | 1,208,173 | 40,790,971 | 0.18% |
| 2025-05-06 | 32.77 | 33.77 | 32.77 | 33.60 | 33.35 | qfq | 1,184,561 | 39,593,494 | 2.78% |
| 2025-04-30 | 32.00 | 33.11 | 32.00 | 32.69 | 32.45 | qfq | 959,738 | 31,350,450 | 1.71% |
| 2025-04-29 | 32.30 | 32.54 | 31.99 | 32.14 | 31.90 | qfq | 751,253 | 24,242,101 | -0.50% |
| 2025-04-28 | 32.40 | 32.80 | 31.97 | 32.30 | 32.06 | qfq | 992,239 | 32,043,008 | -0.89% |
| 2025-04-25 | 32.38 | 32.93 | 32.15 | 32.59 | 32.35 | qfq | 868,274 | 28,218,114 | 0.90% |
| 2025-04-24 | 32.60 | 32.85 | 31.80 | 32.30 | 32.06 | qfq | 1,021,708 | 33,090,320 | -0.92% |
| 2025-04-23 | 32.32 | 32.95 | 32.20 | 32.60 | 32.36 | qfq | 1,296,427 | 42,079,938 | 1.21% |
| 2025-04-22 | 32.41 | 32.50 | 32.15 | 32.21 | 31.97 | qfq | 660,985 | 21,340,421 | -0.62% |
| 2025-04-21 | 31.41 | 32.51 | 31.39 | 32.41 | 32.17 | qfq | 835,170 | 26,820,758 | 2.27% |
| 2025-04-18 | 31.88 | 32.04 | 31.40 | 31.69 | 31.46 | qfq | 953,441 | 30,198,272 | -0.53% |
| 2025-04-17 | 31.67 | 32.44 | 31.66 | 31.86 | 31.62 | qfq | 888,856 | 28,550,232 | -0.31% |
| 2025-04-16 | 32.52 | 32.88 | 31.51 | 31.96 | 31.72 | qfq | 1,557,377 | 49,959,162 | -2.29% |
| 2025-04-15 | 32.88 | 33.90 | 32.55 | 32.71 | 32.47 | qfq | 2,188,179 | 72,598,184 | 0.43% |
| 2025-04-14 | 32.90 | 33.05 | 32.48 | 32.57 | 32.33 | qfq | 2,223,631 | 72,711,727 | -0.09% |
| 2025-04-11 | 31.60 | 32.96 | 31.51 | 32.60 | 32.36 | qfq | 2,014,835 | 65,396,507 | 2.19% |
| 2025-04-10 | 32.20 | 33.33 | 31.83 | 31.90 | 31.66 | qfq | 2,336,451 | 75,858,437 | 0.06% |
| 2025-04-09 | 30.16 | 32.24 | 29.24 | 31.88 | 31.64 | qfq | 2,574,476 | 79,556,750 | 4.18% |
| 2025-04-08 | 30.85 | 31.90 | 30.00 | 30.60 | 30.37 | qfq | 2,567,280 | 79,166,715 | -0.68% |
| 2025-04-07 | 33.89 | 33.89 | 30.15 | 30.81 | 30.58 | qfq | 3,969,979 | 127,056,029 | -13.24% |
| 2025-04-03 | 36.20 | 36.60 | 35.25 | 35.51 | 35.25 | qfq | 1,167,197 | 41,847,118 | -2.04% |
| 2025-04-02 | 36.39 | 36.50 | 35.90 | 36.25 | 35.98 | qfq | 849,168 | 30,739,179 | -0.06% |
| 2025-04-01 | 35.97 | 36.98 | 35.90 | 36.27 | 36.00 | qfq | 1,353,576 | 49,482,893 | 0.86% |
| 2025-03-31 | 35.28 | 35.99 | 34.81 | 35.96 | 35.69 | qfq | 1,328,400 | 47,254,908 | 2.04% |
| 2025-03-28 | 35.80 | 35.81 | 35.13 | 35.24 | 34.98 | qfq | 1,234,322 | 43,676,694 | -1.34% |
| 2025-03-27 | 36.51 | 36.91 | 35.67 | 35.72 | 35.46 | qfq | 1,714,260 | 61,979,713 | -2.64% |
| 2025-03-26 | 36.01 | 37.00 | 36.01 | 36.69 | 36.42 | qfq | 1,602,573 | 58,682,885 | 1.33% |
| 2025-03-25 | 35.52 | 36.66 | 35.31 | 36.21 | 35.94 | qfq | 2,271,447 | 82,347,574 | 2.12% |
| 2025-03-24 | 35.52 | 35.90 | 34.75 | 35.46 | 35.20 | qfq | 1,682,330 | 59,331,296 | -0.25% |
| 2025-03-21 | 36.26 | 36.77 | 35.52 | 35.55 | 35.29 | qfq | 1,448,602 | 52,155,433 | -2.68% |
| 2025-03-20 | 36.30 | 37.02 | 36.07 | 36.53 | 36.26 | qfq | 1,376,225 | 50,283,180 | 0.50% |
| 2025-03-19 | 37.16 | 37.24 | 36.01 | 36.35 | 36.08 | qfq | 1,732,780 | 63,217,503 | -2.52% |
| 2025-03-18 | 37.10 | 37.72 | 37.00 | 37.29 | 37.01 | qfq | 1,257,734 | 46,875,643 | 0.59% |
| 2025-03-17 | 37.81 | 37.90 | 36.84 | 37.07 | 36.80 | qfq | 1,892,605 | 70,173,196 | -1.41% |
| 2025-03-14 | 37.08 | 37.90 | 36.62 | 37.60 | 37.32 | qfq | 2,289,284 | 85,344,228 | 1.40% |
| 2025-03-13 | 37.72 | 37.98 | 36.42 | 37.08 | 36.81 | qfq | 2,502,612 | 92,615,534 | -1.70% |
| 2025-03-12 | 38.34 | 38.48 | 37.60 | 37.72 | 37.44 | qfq | 1,964,133 | 74,661,617 | -0.61% |
| 2025-03-11 | 38.00 | 38.53 | 37.40 | 37.95 | 37.67 | qfq | 2,543,706 | 96,422,139 | -1.02% |
| 2025-03-10 | 39.17 | 39.48 | 38.08 | 38.34 | 38.06 | qfq | 3,632,617 | 140,455,097 | -2.89% |
| 2025-03-07 | 39.81 | 42.50 | 39.23 | 39.48 | 39.19 | qfq | 5,638,889 | 229,261,411 | -1.03% |
| 2025-03-06 | 39.15 | 40.22 | 38.60 | 39.89 | 39.60 | qfq | 5,157,653 | 202,747,985 | 1.89% |
| 2025-03-05 | 38.81 | 39.37 | 38.00 | 39.15 | 38.86 | qfq | 4,056,694 | 157,317,471 | 0.98% |
| 2025-03-04 | 36.88 | 38.95 | 36.60 | 38.77 | 38.48 | qfq | 5,095,625 | 193,060,887 | 3.41% |
| 2025-03-03 | 36.42 | 38.75 | 35.83 | 37.49 | 37.21 | qfq | 6,171,178 | 232,348,106 | 3.42% |
| 2025-02-28 | 35.81 | 38.57 | 35.35 | 36.25 | 35.98 | qfq | 6,443,631 | 238,554,558 | 0.22% |
| 2025-02-27 | 36.42 | 37.60 | 35.31 | 36.17 | 35.90 | qfq | 4,254,000 | 154,493,959 | 0.39% |
| 2025-02-26 | 36.00 | 36.87 | 35.61 | 36.03 | 35.76 | qfq | 3,659,984 | 132,648,546 | 1.66% |
| 2025-02-25 | 35.58 | 35.90 | 35.30 | 35.44 | 35.18 | qfq | 2,104,651 | 74,906,796 | -1.69% |
| 2025-02-24 | 35.45 | 36.58 | 34.80 | 36.05 | 35.78 | qfq | 5,530,781 | 198,093,288 | 2.88% |
| 2025-02-21 | 34.20 | 35.23 | 33.98 | 35.04 | 34.78 | qfq | 5,112,319 | 177,721,202 | 3.36% |
| 2025-02-20 | 33.01 | 34.18 | 32.52 | 33.90 | 33.65 | qfq | 2,857,900 | 95,980,638 | 2.63% |
| 2025-02-19 | 31.90 | 33.16 | 31.71 | 33.03 | 32.79 | qfq | 2,177,326 | 71,239,406 | 3.77% |
| 2025-02-18 | 32.52 | 32.84 | 31.70 | 31.83 | 31.59 | qfq | 1,489,496 | 47,961,541 | -2.81% |
| 2025-02-17 | 32.30 | 32.80 | 32.02 | 32.75 | 32.51 | qfq | 1,619,965 | 52,498,584 | 0.34% |
| 2025-02-14 | 33.00 | 33.19 | 32.25 | 32.64 | 32.40 | qfq | 1,944,031 | 63,411,529 | -1.09% |
| 2025-02-13 | 33.66 | 33.97 | 32.81 | 33.00 | 32.76 | qfq | 1,866,600 | 62,250,104 | -1.11% |
| 2025-02-12 | 33.36 | 33.72 | 32.81 | 33.37 | 33.12 | qfq | 2,275,300 | 75,434,250 | -0.45% |
| 2025-02-11 | 34.47 | 34.47 | 33.33 | 33.52 | 33.27 | qfq | 2,020,158 | 68,025,511 | -2.76% |
| 2025-02-10 | 34.77 | 34.92 | 33.96 | 34.47 | 34.22 | qfq | 2,099,759 | 72,236,511 | -0.38% |
| 2025-02-07 | 34.29 | 35.05 | 34.00 | 34.60 | 34.34 | qfq | 2,691,947 | 93,142,299 | 0.90% |
| 2025-02-06 | 33.21 | 34.44 | 33.20 | 34.29 | 34.04 | qfq | 2,319,723 | 78,824,666 | 2.54% |
| 2025-02-05 | 33.18 | 34.10 | 33.03 | 33.44 | 33.19 | qfq | 1,925,954 | 64,564,569 | 1.27% |
| 2025-01-27 | 33.49 | 33.49 | 32.56 | 33.02 | 32.78 | qfq | 1,127,751 | 37,262,450 | -0.54% |
| 2025-01-24 | 33.16 | 33.72 | 33.02 | 33.20 | 32.95 | qfq | 1,661,020 | 55,308,255 | -0.30% |
| 2025-01-23 | 34.30 | 34.39 | 33.30 | 33.30 | 33.05 | qfq | 1,726,302 | 58,618,760 | -1.45% |
| 2025-01-22 | 33.90 | 35.00 | 33.61 | 33.79 | 33.54 | qfq | 2,442,200 | 83,985,942 | -0.03% |
| 2025-01-21 | 32.81 | 33.99 | 32.60 | 33.80 | 33.55 | qfq | 1,693,343 | 56,617,969 | 2.33% |
| 2025-01-20 | 33.30 | 33.49 | 32.68 | 33.03 | 32.79 | qfq | 1,045,943 | 34,533,377 | -0.36% |
| 2025-01-17 | 33.03 | 33.50 | 32.76 | 33.15 | 32.91 | qfq | 971,572 | 32,256,900 | 0.36% |
| 2025-01-16 | 33.32 | 34.01 | 32.80 | 33.03 | 32.79 | qfq | 1,333,006 | 44,440,092 | -0.87% |
| 2025-01-15 | 33.63 | 33.87 | 32.80 | 33.32 | 33.07 | qfq | 1,096,491 | 36,496,369 | -0.95% |
| 2025-01-14 | 31.99 | 33.95 | 31.90 | 33.64 | 33.39 | qfq | 1,741,756 | 57,902,460 | 5.16% |
| 2025-01-13 | 32.17 | 32.44 | 31.50 | 31.99 | 31.75 | qfq | 767,111 | 24,484,427 | -0.50% |
| 2025-01-10 | 32.40 | 32.85 | 32.10 | 32.15 | 31.91 | qfq | 914,124 | 29,697,522 | -0.83% |
| 2025-01-09 | 32.08 | 32.85 | 31.70 | 32.42 | 32.18 | qfq | 1,269,568 | 41,116,569 | 1.06% |
| 2025-01-08 | 31.99 | 32.08 | 30.93 | 32.08 | 31.84 | qfq | 887,078 | 27,967,175 | 0.25% |
| 2025-01-07 | 31.48 | 32.10 | 30.82 | 32.00 | 31.76 | qfq | 1,146,946 | 36,088,583 | 1.65% |
| 2025-01-06 | 31.59 | 32.09 | 30.98 | 31.48 | 31.25 | qfq | 1,003,686 | 31,553,977 | -0.35% |
| 2025-01-03 | 32.50 | 33.00 | 31.50 | 31.59 | 31.36 | qfq | 1,406,061 | 45,261,005 | -2.74% |
| 2025-01-02 | 33.24 | 33.59 | 32.23 | 32.48 | 32.24 | qfq | 1,239,832 | 40,904,476 | -2.29% |
| 2024-12-31 | 34.18 | 34.30 | 33.13 | 33.24 | 32.99 | qfq | 1,263,433 | 42,387,880 | -2.66% |
| 2024-12-30 | 34.68 | 34.90 | 33.83 | 34.15 | 33.90 | qfq | 1,450,844 | 49,699,790 | -1.53% |
| 2024-12-27 | 35.35 | 35.50 | 34.60 | 34.68 | 34.42 | qfq | 1,502,422 | 52,768,276 | -0.77% |
| 2024-12-26 | 33.77 | 35.30 | 33.66 | 34.95 | 34.69 | qfq | 1,687,740 | 58,504,724 | 3.49% |
| 2024-12-25 | 34.40 | 34.81 | 33.60 | 33.77 | 33.52 | qfq | 1,297,984 | 44,073,557 | -2.03% |
| 2024-12-24 | 33.99 | 34.50 | 33.50 | 34.47 | 34.22 | qfq | 1,161,748 | 39,578,915 | 1.44% |
| 2024-12-23 | 35.58 | 35.64 | 33.73 | 33.98 | 33.73 | qfq | 2,524,946 | 87,292,982 | -4.17% |
| 2024-12-20 | 35.17 | 35.88 | 34.50 | 35.46 | 35.20 | qfq | 3,152,841 | 111,836,739 | 1.72% |
| 2024-12-19 | 33.60 | 35.01 | 33.42 | 34.86 | 34.60 | qfq | 2,804,505 | 96,315,717 | 2.68% |
| 2024-12-18 | 33.60 | 34.09 | 32.98 | 33.95 | 33.70 | qfq | 2,013,709 | 67,774,527 | 4.05% |
| 2024-12-17 | 34.21 | 34.21 | 32.56 | 32.63 | 32.39 | qfq | 1,714,715 | 56,954,267 | -4.03% |
| 2024-12-16 | 33.83 | 34.68 | 33.60 | 34.00 | 33.75 | qfq | 1,703,482 | 58,151,058 | 1.49% |
| 2024-12-13 | 34.38 | 34.48 | 33.50 | 33.50 | 33.25 | qfq | 1,726,199 | 58,460,911 | -3.18% |
| 2024-12-12 | 34.50 | 35.38 | 34.30 | 34.60 | 34.34 | qfq | 1,871,830 | 64,957,140 | 0.58% |
| 2024-12-11 | 34.88 | 35.19 | 34.19 | 34.40 | 34.15 | qfq | 2,121,161 | 73,125,097 | -1.52% |
| 2024-12-10 | 36.00 | 36.36 | 34.78 | 34.93 | 34.67 | qfq | 5,380,981 | 190,721,623 | 1.75% |
| 2024-12-09 | 34.00 | 34.80 | 33.74 | 34.33 | 34.08 | qfq | 4,254,261 | 146,085,780 | 3.40% |
| 2024-12-06 | 33.10 | 33.90 | 32.60 | 33.20 | 32.95 | qfq | 2,638,855 | 87,466,534 | 2.19% |
| 2024-12-05 | 31.28 | 33.20 | 31.21 | 32.49 | 32.25 | qfq | 2,478,621 | 80,579,560 | 3.87% |
| 2024-12-04 | 32.61 | 32.71 | 31.18 | 31.28 | 31.05 | qfq | 2,215,350 | 70,536,381 | -3.84% |
| 2024-12-03 | 32.95 | 33.19 | 32.10 | 32.53 | 32.29 | qfq | 2,198,951 | 71,379,401 | -1.30% |
| 2024-12-02 | 32.69 | 33.36 | 32.46 | 32.96 | 32.72 | qfq | 1,961,318 | 64,398,170 | 0.49% |
| 2024-11-29 | 31.11 | 33.42 | 30.70 | 32.80 | 32.56 | qfq | 2,951,672 | 95,413,503 | 5.43% |
| 2024-11-28 | 31.74 | 31.85 | 30.84 | 31.11 | 30.88 | qfq | 1,628,840 | 51,306,216 | -1.58% |
| 2024-11-27 | 31.16 | 31.61 | 30.20 | 31.61 | 31.38 | qfq | 1,654,698 | 51,186,389 | 0.64% |
| 2024-11-26 | 31.50 | 31.99 | 30.96 | 31.41 | 31.18 | qfq | 1,480,324 | 46,611,106 | -0.44% |
| 2024-11-25 | 32.31 | 32.53 | 30.80 | 31.55 | 31.32 | qfq | 1,953,255 | 61,726,043 | -2.32% |
| 2024-11-22 | 33.47 | 33.77 | 32.24 | 32.30 | 32.06 | qfq | 1,966,959 | 64,919,212 | -3.29% |
| 2024-11-21 | 33.58 | 33.74 | 32.76 | 33.40 | 33.15 | qfq | 1,892,611 | 62,968,249 | -0.45% |
| 2024-11-20 | 32.28 | 33.58 | 32.27 | 33.55 | 33.30 | qfq | 2,134,462 | 70,672,263 | 3.04% |
| 2024-11-19 | 31.47 | 32.61 | 31.36 | 32.56 | 32.32 | qfq | 1,524,621 | 48,749,838 | 2.91% |
| 2024-11-18 | 32.72 | 33.00 | 30.90 | 31.64 | 31.41 | qfq | 2,538,537 | 81,035,653 | -3.42% |
| 2024-11-15 | 33.91 | 34.28 | 32.75 | 32.76 | 32.52 | qfq | 2,787,080 | 93,408,441 | -3.93% |
| 2024-11-14 | 34.09 | 35.90 | 33.52 | 34.10 | 33.85 | qfq | 4,891,302 | 168,184,723 | 0.06% |
| 2024-11-13 | 33.60 | 34.24 | 32.58 | 34.08 | 33.83 | qfq | 3,735,372 | 124,862,394 | 1.82% |
| 2024-11-12 | 35.10 | 35.26 | 32.94 | 33.47 | 33.22 | qfq | 4,999,900 | 170,333,753 | -4.37% |
| 2024-11-11 | 33.57 | 35.29 | 33.57 | 35.00 | 34.74 | qfq | 5,274,452 | 183,681,750 | 4.48% |
| 2024-11-08 | 33.00 | 34.87 | 33.00 | 33.50 | 33.25 | qfq | 5,271,324 | 177,953,783 | 2.42% |
| 2024-11-07 | 31.39 | 33.03 | 30.62 | 32.71 | 32.47 | qfq | 4,656,284 | 149,383,133 | 4.14% |
| 2024-11-06 | 31.85 | 32.33 | 31.21 | 31.41 | 31.18 | qfq | 5,162,549 | 163,760,510 | -0.85% |
| 2024-11-05 | 30.90 | 31.87 | 30.56 | 31.68 | 31.45 | qfq | 6,060,028 | 190,496,975 | 2.33% |
| 2024-11-04 | 30.66 | 30.96 | 29.50 | 30.96 | 30.73 | qfq | 4,182,630 | 126,879,202 | 1.74% |
| 2024-11-01 | 29.64 | 32.18 | 29.23 | 30.43 | 30.21 | qfq | 6,105,529 | 187,727,647 | 2.67% |
| 2024-10-31 | 29.00 | 29.88 | 29.00 | 29.64 | 29.42 | qfq | 2,018,657 | 59,596,977 | 1.44% |
| 2024-10-30 | 29.80 | 29.86 | 28.90 | 29.22 | 29.00 | qfq | 2,354,691 | 69,102,757 | -1.91% |
| 2024-10-29 | 30.72 | 30.92 | 29.79 | 29.79 | 29.57 | qfq | 3,255,473 | 98,443,801 | -3.40% |
| 2024-10-28 | 31.00 | 31.44 | 30.40 | 30.84 | 30.61 | qfq | 3,265,448 | 100,250,358 | -0.19% |
| 2024-10-25 | 29.92 | 31.37 | 29.81 | 30.90 | 30.67 | qfq | 3,900,892 | 119,658,885 | 3.31% |
| 2024-10-24 | 30.05 | 30.10 | 29.18 | 29.91 | 29.69 | qfq | 3,168,854 | 94,164,529 | -1.29% |
| 2024-10-23 | 30.60 | 31.30 | 30.12 | 30.30 | 30.08 | qfq | 4,505,969 | 138,527,934 | -0.59% |
| 2024-10-22 | 30.35 | 30.90 | 29.86 | 30.48 | 30.25 | qfq | 3,299,620 | 100,052,684 | 0.73% |
| 2024-10-21 | 30.00 | 31.15 | 30.00 | 30.26 | 30.04 | qfq | 3,726,423 | 113,726,424 | 1.14% |
| 2024-10-18 | 29.30 | 30.55 | 28.81 | 29.92 | 29.70 | qfq | 3,672,835 | 109,673,351 | 3.92% |
| 2024-10-17 | 28.42 | 29.33 | 28.42 | 28.79 | 28.58 | qfq | 2,143,539 | 62,085,589 | 1.41% |
| 2024-10-16 | 28.23 | 28.60 | 27.28 | 28.39 | 28.18 | qfq | 3,026,365 | 84,734,840 | -0.28% |
| 2024-10-15 | 29.23 | 30.02 | 28.40 | 28.47 | 28.26 | qfq | 3,150,953 | 92,038,585 | -3.56% |
| 2024-10-14 | 28.78 | 29.66 | 28.38 | 29.52 | 29.30 | qfq | 2,143,137 | 62,454,568 | 3.98% |
| 2024-10-11 | 31.01 | 31.30 | 28.28 | 28.39 | 28.18 | qfq | 3,176,377 | 93,774,918 | -9.06% |
| 2024-10-10 | 31.20 | 32.30 | 30.46 | 31.22 | 30.99 | qfq | 2,746,424 | 86,182,889 | 0.00% |
| 2024-10-09 | 34.10 | 34.60 | 31.00 | 31.22 | 30.99 | qfq | 5,161,137 | 170,658,123 | -14.61% |
| 2024-10-08 | 37.76 | 39.50 | 33.31 | 36.56 | 36.29 | qfq | 11,619,916 | 424,802,770 | 7.78% |
| 2024-09-30 | 37.00 | 37.00 | 31.07 | 33.92 | 33.67 | qfq | 13,246,680 | 434,788,822 | 9.92% |
| 2024-09-27 | 29.61 | 31.00 | 29.61 | 30.86 | 30.63 | qfq | 1,356,867 | 41,463,913 | 4.57% |
| 2024-09-26 | 27.78 | 29.66 | 27.59 | 29.51 | 29.29 | qfq | 1,477,057 | 42,462,715 | 6.19% |
| 2024-09-25 | 27.48 | 28.19 | 27.29 | 27.79 | 27.58 | qfq | 1,154,984 | 31,987,297 | 3.16% |
| 2024-09-24 | 26.80 | 27.46 | 26.30 | 26.94 | 26.74 | qfq | 1,111,790 | 29,976,741 | 1.24% |
| 2024-09-23 | 27.00 | 27.00 | 25.94 | 26.61 | 26.41 | qfq | 546,088 | 14,455,509 | -1.26% |
| 2024-09-20 | 27.02 | 27.02 | 26.53 | 26.95 | 26.75 | qfq | 245,237 | 6,567,365 | 0.75% |
| 2024-09-19 | 25.88 | 27.00 | 25.87 | 26.75 | 26.55 | qfq | 434,951 | 11,586,929 | 3.72% |
| 2024-09-18 | 26.33 | 26.50 | 25.64 | 25.79 | 25.60 | qfq | 399,593 | 10,374,626 | -2.05% |
| 2024-09-13 | 26.89 | 26.92 | 26.26 | 26.33 | 26.14 | qfq | 260,475 | 6,900,418 | -2.48% |
| 2024-09-12 | 27.12 | 27.44 | 26.65 | 27.00 | 26.80 | qfq | 362,521 | 9,764,536 | -0.11% |
| 2024-09-11 | 26.98 | 27.60 | 26.81 | 27.03 | 26.83 | qfq | 450,395 | 12,275,105 | 0.37% |
| 2024-09-10 | 27.06 | 27.16 | 26.57 | 26.93 | 26.73 | qfq | 449,015 | 12,065,106 | -0.44% |
| 2024-09-09 | 27.60 | 27.82 | 26.90 | 27.05 | 26.85 | qfq | 475,441 | 12,941,494 | -3.01% |
| 2024-09-06 | 28.30 | 28.35 | 27.81 | 27.89 | 27.68 | qfq | 412,389 | 11,554,900 | -1.73% |
| 2024-09-05 | 28.45 | 28.86 | 28.18 | 28.38 | 28.17 | qfq | 431,156 | 12,239,184 | 0.00% |
| 2024-09-04 | 28.70 | 29.05 | 28.16 | 28.38 | 28.17 | qfq | 509,551 | 14,553,282 | -2.44% |
| 2024-09-03 | 29.08 | 29.32 | 28.70 | 29.09 | 28.88 | qfq | 514,507 | 14,925,843 | 0.41% |
| 2024-09-02 | 29.22 | 29.44 | 28.45 | 28.97 | 28.76 | qfq | 1,453,090 | 42,060,359 | -1.09% |
| 2024-08-30 | 26.85 | 30.00 | 26.72 | 29.29 | 29.07 | qfq | 1,921,065 | 55,885,917 | 10.11% |
| 2024-08-29 | 25.65 | 27.05 | 25.26 | 26.60 | 26.40 | qfq | 858,142 | 22,533,566 | 3.30% |
| 2024-08-28 | 25.50 | 26.25 | 25.50 | 25.75 | 25.56 | qfq | 336,307 | 8,691,846 | 0.86% |
| 2024-08-27 | 25.52 | 25.59 | 25.13 | 25.53 | 25.34 | qfq | 386,520 | 9,816,982 | 0.04% |
| 2024-08-26 | 25.74 | 26.17 | 25.51 | 25.52 | 25.33 | qfq | 359,457 | 9,291,777 | -0.12% |
| 2024-08-23 | 25.55 | 26.15 | 25.27 | 25.55 | 25.36 | qfq | 420,687 | 10,797,304 | 0.00% |
| 2024-08-22 | 25.50 | 26.08 | 25.15 | 25.55 | 25.36 | qfq | 383,671 | 9,839,520 | -0.23% |
| 2024-08-21 | 25.66 | 25.83 | 25.14 | 25.61 | 25.42 | qfq | 460,528 | 11,758,786 | -0.08% |
| 2024-08-20 | 26.80 | 26.94 | 25.60 | 25.63 | 25.44 | qfq | 621,518 | 16,163,027 | -3.79% |
| 2024-08-19 | 27.86 | 28.15 | 26.53 | 26.64 | 26.44 | qfq | 827,553 | 22,468,389 | -3.83% |
| 2024-08-16 | 28.30 | 28.46 | 27.70 | 27.70 | 27.50 | qfq | 339,005 | 9,464,392 | -1.49% |
| 2024-08-15 | 27.86 | 28.49 | 27.56 | 28.12 | 27.91 | qfq | 378,506 | 10,658,981 | 0.93% |
| 2024-08-14 | 28.21 | 28.35 | 27.86 | 27.86 | 27.65 | qfq | 354,403 | 9,944,808 | -1.07% |
| 2024-08-13 | 28.97 | 28.97 | 27.80 | 28.16 | 27.95 | qfq | 509,735 | 14,342,695 | -0.60% |
| 2024-08-12 | 29.37 | 29.75 | 28.21 | 28.33 | 28.12 | qfq | 537,178 | 15,454,996 | -3.97% |
| 2024-08-09 | 29.30 | 30.29 | 29.30 | 29.50 | 29.28 | qfq | 759,920 | 22,684,025 | 1.34% |
| 2024-08-08 | 29.75 | 29.78 | 28.60 | 29.11 | 28.90 | qfq | 797,187 | 23,209,481 | -2.48% |
| 2024-08-07 | 29.26 | 30.38 | 29.10 | 29.85 | 29.63 | qfq | 807,874 | 24,211,932 | 2.05% |
| 2024-08-06 | 29.18 | 29.85 | 28.96 | 29.25 | 29.03 | qfq | 560,390 | 16,458,812 | 2.13% |
| 2024-08-05 | 29.83 | 30.18 | 28.29 | 28.64 | 28.43 | qfq | 787,988 | 23,111,538 | -4.02% |
| 2024-08-02 | 31.00 | 31.00 | 29.60 | 29.84 | 29.62 | qfq | 740,560 | 22,542,082 | -4.36% |
| 2024-08-01 | 31.52 | 31.90 | 31.00 | 31.20 | 30.97 | qfq | 645,461 | 20,237,233 | -0.98% |
| 2024-07-31 | 31.18 | 31.80 | 30.90 | 31.51 | 31.28 | qfq | 834,778 | 26,290,352 | 1.29% |
| 2024-07-30 | 30.41 | 31.12 | 30.27 | 31.11 | 30.88 | qfq | 938,851 | 28,867,227 | 2.30% |
| 2024-07-29 | 29.28 | 30.76 | 29.28 | 30.41 | 30.19 | qfq | 893,302 | 26,910,043 | 3.79% |
| 2024-07-26 | 28.96 | 30.00 | 28.96 | 29.30 | 29.08 | qfq | 800,039 | 23,641,742 | 1.24% |
| 2024-07-25 | 28.98 | 29.67 | 28.75 | 28.94 | 28.73 | qfq | 494,749 | 14,451,324 | -1.56% |
| 2024-07-24 | 29.25 | 30.64 | 28.56 | 29.40 | 29.18 | qfq | 1,135,603 | 33,473,970 | -0.03% |
| 2024-07-23 | 30.36 | 30.66 | 29.38 | 29.41 | 29.19 | qfq | 507,386 | 15,207,006 | -3.13% |
| 2024-07-22 | 30.78 | 31.04 | 30.33 | 30.36 | 30.14 | qfq | 890,627 | 27,220,581 | -1.36% |
| 2024-07-19 | 30.97 | 32.00 | 30.78 | 30.78 | 30.55 | qfq | 868,702 | 27,217,473 | -0.48% |
| 2024-07-18 | 31.40 | 31.40 | 30.60 | 30.93 | 30.70 | qfq | 774,872 | 24,029,316 | -1.50% |
| 2024-07-17 | 31.66 | 31.66 | 30.80 | 31.40 | 31.17 | qfq | 1,195,674 | 37,469,544 | -0.57% |
| 2024-07-16 | 31.08 | 31.63 | 30.62 | 31.58 | 31.35 | qfq | 1,218,309 | 37,950,560 | 1.12% |
| 2024-07-15 | 31.63 | 32.50 | 31.17 | 31.23 | 31.00 | qfq | 1,444,104 | 45,881,885 | -1.23% |
| 2024-07-12 | 31.08 | 31.80 | 30.33 | 31.62 | 31.39 | qfq | 1,852,767 | 57,570,695 | 2.10% |
| 2024-07-11 | 30.00 | 31.26 | 30.00 | 30.97 | 30.74 | qfq | 2,151,243 | 66,225,728 | 4.70% |
| 2024-07-10 | 29.25 | 30.08 | 28.93 | 29.58 | 29.36 | qfq | 1,358,243 | 40,298,701 | 1.20% |
| 2024-07-09 | 27.06 | 29.53 | 27.06 | 29.23 | 29.01 | qfq | 1,837,974 | 52,657,659 | 7.46% |
| 2024-07-08 | 27.55 | 27.77 | 26.69 | 27.20 | 27.00 | qfq | 1,075,750 | 29,110,847 | -1.27% |
| 2024-07-05 | 25.88 | 27.60 | 25.73 | 27.55 | 27.35 | qfq | 1,304,481 | 34,796,545 | 6.17% |
| 2024-07-04 | 26.40 | 26.47 | 25.90 | 25.95 | 25.76 | qfq | 705,807 | 18,392,658 | -1.18% |
| 2024-07-03 | 26.40 | 26.77 | 25.58 | 26.26 | 26.07 | qfq | 817,437 | 21,582,554 | 0.19% |
| 2024-07-02 | 26.86 | 27.14 | 26.13 | 26.21 | 26.02 | qfq | 770,888 | 20,528,646 | -2.71% |
| 2024-07-01 | 26.93 | 27.20 | 26.45 | 26.94 | 26.74 | qfq | 1,017,793 | 27,315,671 | 1.01% |
| 2024-06-28 | 26.83 | 27.50 | 26.22 | 26.67 | 26.47 | qfq | 1,276,308 | 34,517,300 | -0.97% |
| 2024-06-27 | 28.21 | 28.22 | 26.60 | 26.93 | 26.53 | qfq | 1,870,271 | 51,111,832 | -5.58% |
| 2024-06-26 | 28.70 | 28.84 | 27.90 | 28.52 | 28.10 | qfq | 1,514,014 | 42,870,887 | -0.63% |
| 2024-06-25 | 29.30 | 30.08 | 27.73 | 28.70 | 28.28 | qfq | 2,331,774 | 67,559,523 | -1.00% |
| 2024-06-24 | 27.48 | 30.23 | 27.48 | 28.99 | 28.56 | qfq | 4,195,413 | 122,463,125 | 5.49% |
| 2024-06-21 | 28.08 | 28.84 | 27.48 | 27.48 | 27.07 | qfq | 1,636,366 | 46,063,027 | -1.86% |
| 2024-06-20 | 28.15 | 29.28 | 27.75 | 28.00 | 27.59 | qfq | 1,900,886 | 53,958,001 | -1.23% |
| 2024-06-19 | 27.15 | 28.73 | 26.81 | 28.35 | 27.93 | qfq | 2,412,316 | 67,256,742 | 3.62% |
| 2024-06-18 | 27.39 | 27.64 | 26.23 | 27.36 | 26.96 | qfq | 1,363,629 | 37,229,472 | 1.37% |
| 2024-06-17 | 26.22 | 27.45 | 26.00 | 26.99 | 26.59 | qfq | 1,777,016 | 47,682,006 | 2.98% |
| 2024-06-14 | 26.80 | 27.10 | 26.00 | 26.21 | 25.82 | qfq | 1,504,945 | 39,685,431 | -2.06% |
| 2024-06-13 | 25.70 | 27.20 | 25.49 | 26.76 | 26.37 | qfq | 2,664,768 | 70,401,756 | 5.31% |
| 2024-06-12 | 25.18 | 25.77 | 24.82 | 25.41 | 25.04 | qfq | 2,473,075 | 62,978,897 | 0.79% |
| 2024-06-11 | 26.75 | 26.81 | 24.41 | 25.21 | 24.84 | qfq | 4,588,391 | 114,882,981 | -6.94% |
| 2024-06-07 | 30.70 | 30.80 | 27.00 | 27.09 | 26.69 | qfq | 3,521,695 | 98,568,648 | -9.67% |
| 2024-06-06 | 33.33 | 33.34 | 29.99 | 29.99 | 29.55 | qfq | 2,378,357 | 73,862,742 | -11.06% |
| 2024-06-05 | 33.36 | 34.21 | 32.60 | 33.72 | 33.22 | qfq | 1,916,193 | 63,955,784 | -0.21% |
| 2024-06-04 | 33.20 | 34.12 | 32.10 | 33.79 | 33.29 | qfq | 1,361,110 | 45,239,110 | -0.32% |
| 2024-06-03 | 34.59 | 34.69 | 33.41 | 33.90 | 33.40 | qfq | 835,300 | 28,352,304 | -3.06% |
| 2024-05-31 | 34.98 | 35.41 | 34.09 | 34.97 | 34.45 | qfq | 1,428,182 | 49,524,185 | -1.47% |
| 2024-05-30 | 36.78 | 36.95 | 33.01 | 35.49 | 34.97 | qfq | 2,998,733 | 102,630,897 | -3.51% |
| 2024-05-29 | 36.36 | 37.02 | 36.01 | 36.78 | 36.24 | qfq | 1,244,801 | 45,595,025 | -0.03% |
| 2024-05-28 | 36.99 | 38.50 | 35.89 | 36.79 | 36.25 | qfq | 2,701,916 | 100,646,964 | -2.59% |
| 2024-05-27 | 34.70 | 37.88 | 34.70 | 37.77 | 37.21 | qfq | 4,593,400 | 169,509,576 | 9.70% |
| 2024-05-24 | 33.59 | 34.77 | 32.90 | 34.43 | 33.92 | qfq | 1,461,247 | 49,402,739 | 3.15% |
| 2024-05-23 | 33.83 | 34.80 | 33.14 | 33.38 | 32.89 | qfq | 1,626,916 | 54,837,419 | -2.82% |
| 2024-05-22 | 33.34 | 34.87 | 32.78 | 34.35 | 33.84 | qfq | 2,592,817 | 87,937,352 | 2.38% |
| 2024-05-21 | 31.65 | 34.45 | 31.48 | 33.55 | 33.05 | qfq | 5,141,762 | 170,617,709 | 6.71% |
| 2024-05-20 | 30.47 | 31.80 | 30.03 | 31.44 | 30.98 | qfq | 4,022,598 | 124,438,891 | 4.35% |
| 2024-05-17 | 32.51 | 32.71 | 29.35 | 30.13 | 29.69 | qfq | 4,069,803 | 123,883,000 | -6.31% |
| 2024-05-16 | 33.57 | 34.43 | 32.10 | 32.16 | 31.69 | qfq | 1,393,653 | 45,665,158 | -5.02% |
| 2024-05-15 | 35.04 | 35.70 | 33.00 | 33.86 | 33.36 | qfq | 2,734,143 | 93,248,997 | -3.81% |
| 2024-05-14 | 36.37 | 37.27 | 35.10 | 35.20 | 34.68 | qfq | 1,932,021 | 70,217,043 | -3.03% |
| 2024-05-13 | 34.21 | 36.30 | 34.05 | 36.30 | 35.76 | qfq | 2,274,623 | 81,020,727 | 4.34% |
| 2024-05-10 | 35.10 | 35.48 | 33.50 | 34.79 | 34.28 | qfq | 2,439,855 | 84,004,311 | -0.94% |
| 2024-05-09 | 31.82 | 35.19 | 31.82 | 35.12 | 34.60 | qfq | 3,279,648 | 112,031,461 | 10.37% |
| 2024-05-08 | 31.45 | 32.35 | 30.58 | 31.82 | 31.35 | qfq | 1,431,878 | 45,181,515 | 1.60% |
| 2024-05-07 | 29.76 | 31.65 | 29.76 | 31.32 | 30.86 | qfq | 1,708,488 | 52,870,736 | 5.10% |
| 2024-05-06 | 29.51 | 30.32 | 29.25 | 29.80 | 29.36 | qfq | 1,132,248 | 33,721,685 | 1.02% |
| 2024-04-30 | 29.17 | 29.63 | 28.72 | 29.50 | 29.06 | qfq | 1,743,934 | 50,907,300 | 0.00% |
| 2024-04-29 | 26.55 | 30.36 | 26.52 | 29.50 | 29.06 | qfq | 2,564,988 | 73,856,834 | 9.38% |
| 2024-04-26 | 25.23 | 27.17 | 24.94 | 26.97 | 26.57 | qfq | 1,266,692 | 33,541,580 | 7.79% |
| 2024-04-25 | 25.49 | 25.57 | 24.77 | 25.02 | 24.65 | qfq | 439,273 | 11,001,848 | -1.65% |
| 2024-04-24 | 24.70 | 25.70 | 24.69 | 25.44 | 25.06 | qfq | 730,126 | 18,461,621 | 2.95% |
| 2024-04-23 | 25.35 | 25.72 | 24.60 | 24.71 | 24.35 | qfq | 606,745 | 15,201,943 | -3.10% |
| 2024-04-22 | 26.63 | 26.81 | 25.28 | 25.50 | 25.12 | qfq | 786,856 | 20,363,788 | -4.14% |
| 2024-04-19 | 26.02 | 26.81 | 25.61 | 26.60 | 26.21 | qfq | 944,300 | 24,686,527 | 1.64% |
| 2024-04-18 | 25.01 | 27.25 | 25.01 | 26.17 | 25.78 | qfq | 1,184,425 | 31,285,813 | 3.44% |
| 2024-04-17 | 24.00 | 25.44 | 24.00 | 25.30 | 24.93 | qfq | 627,922 | 15,777,424 | 5.73% |
| 2024-04-16 | 25.83 | 25.83 | 23.93 | 23.93 | 23.58 | qfq | 913,300 | 22,708,688 | -7.71% |
| 2024-04-15 | 26.70 | 27.34 | 25.40 | 25.93 | 25.55 | qfq | 1,021,091 | 26,873,484 | -2.56% |
| 2024-04-12 | 26.48 | 27.25 | 26.42 | 26.61 | 26.22 | qfq | 577,829 | 15,514,063 | 0.00% |
| 2024-04-11 | 26.02 | 27.21 | 25.70 | 26.61 | 26.22 | qfq | 803,402 | 21,500,120 | 2.90% |
| 2024-04-10 | 26.56 | 26.81 | 25.72 | 25.86 | 25.48 | qfq | 536,359 | 13,982,164 | -2.96% |
| 2024-04-09 | 25.67 | 26.80 | 25.53 | 26.65 | 26.26 | qfq | 675,643 | 17,753,255 | 3.90% |
| 2024-04-08 | 26.71 | 26.99 | 25.65 | 25.65 | 25.27 | qfq | 927,035 | 24,502,024 | -4.08% |
| 2024-04-03 | 26.62 | 26.97 | 26.24 | 26.74 | 26.35 | qfq | 846,954 | 22,536,853 | 0.45% |
| 2024-04-02 | 27.50 | 27.60 | 26.25 | 26.62 | 26.23 | qfq | 1,056,789 | 28,368,831 | -0.67% |
| 2024-04-01 | 26.17 | 27.01 | 25.80 | 26.80 | 26.40 | qfq | 905,872 | 24,103,909 | 2.92% |
| 2024-03-29 | 25.03 | 26.05 | 25.03 | 26.04 | 25.66 | qfq | 958,812 | 24,543,383 | 3.01% |
| 2024-03-28 | 24.85 | 26.04 | 24.74 | 25.28 | 24.91 | qfq | 1,014,364 | 25,745,460 | 0.80% |
| 2024-03-27 | 25.97 | 26.49 | 25.08 | 25.08 | 24.71 | qfq | 741,852 | 19,010,447 | -3.83% |
| 2024-03-26 | 26.02 | 26.36 | 25.35 | 26.08 | 25.70 | qfq | 1,030,585 | 26,542,398 | 0.12% |
| 2024-03-25 | 27.18 | 27.39 | 26.05 | 26.05 | 25.67 | qfq | 872,130 | 23,462,325 | -4.47% |
| 2024-03-22 | 28.06 | 28.07 | 27.01 | 27.27 | 26.87 | qfq | 1,232,252 | 33,860,149 | -3.30% |
| 2024-03-21 | 28.50 | 29.36 | 27.63 | 28.20 | 27.78 | qfq | 2,211,654 | 63,236,536 | 0.07% |
| 2024-03-20 | 26.64 | 28.18 | 26.64 | 28.18 | 27.76 | qfq | 1,372,490 | 37,586,789 | 5.78% |
| 2024-03-19 | 26.90 | 27.82 | 26.64 | 26.64 | 26.25 | qfq | 1,599,959 | 43,283,276 | -1.52% |
| 2024-03-18 | 25.00 | 27.15 | 24.88 | 27.05 | 26.65 | qfq | 1,966,204 | 51,416,082 | 8.33% |
| 2024-03-15 | 24.21 | 25.10 | 23.66 | 24.97 | 24.60 | qfq | 1,954,928 | 47,867,423 | 2.09% |
| 2024-03-14 | 23.54 | 25.20 | 23.30 | 24.46 | 24.10 | qfq | 2,271,296 | 55,551,256 | 4.57% |
| 2024-03-13 | 22.71 | 23.89 | 22.54 | 23.39 | 23.04 | qfq | 1,753,906 | 40,682,272 | 2.68% |
| 2024-03-12 | 22.10 | 22.93 | 22.00 | 22.78 | 22.44 | qfq | 1,797,384 | 40,226,018 | 3.08% |
| 2024-03-11 | 22.12 | 22.53 | 21.85 | 22.10 | 21.77 | qfq | 1,137,488 | 25,086,973 | 0.23% |
| 2024-03-08 | 22.22 | 22.43 | 21.45 | 22.05 | 21.72 | qfq | 1,637,268 | 35,753,468 | -1.34% |
| 2024-03-07 | 21.51 | 22.45 | 21.50 | 22.35 | 22.02 | qfq | 2,240,355 | 49,606,263 | 4.39% |
| 2024-03-06 | 21.60 | 21.78 | 21.26 | 21.41 | 21.09 | qfq | 674,826 | 14,519,186 | -0.46% |
| 2024-03-05 | 22.06 | 22.10 | 21.41 | 21.51 | 21.19 | qfq | 915,883 | 19,870,501 | -3.02% |
| 2024-03-04 | 21.92 | 22.18 | 21.30 | 22.18 | 21.85 | qfq | 1,270,605 | 27,702,966 | 1.74% |
| 2024-03-01 | 21.81 | 22.24 | 21.50 | 21.80 | 21.48 | qfq | 1,260,960 | 27,488,965 | -0.18% |
| 2024-02-29 | 20.99 | 21.90 | 20.52 | 21.84 | 21.52 | qfq | 1,550,826 | 32,978,294 | 3.51% |
| 2024-02-28 | 22.80 | 23.52 | 21.00 | 21.10 | 20.79 | qfq | 2,307,360 | 51,699,008 | -7.37% |
| 2024-02-27 | 22.50 | 22.78 | 22.19 | 22.78 | 22.44 | qfq | 1,580,617 | 35,555,933 | 1.06% |
| 2024-02-26 | 22.34 | 22.92 | 22.10 | 22.54 | 22.21 | qfq | 1,494,779 | 33,610,735 | 0.63% |
| 2024-02-23 | 21.38 | 22.53 | 21.21 | 22.40 | 22.07 | qfq | 1,763,918 | 39,004,038 | 4.92% |
| 2024-02-22 | 20.80 | 21.64 | 20.50 | 21.35 | 21.03 | qfq | 1,681,397 | 35,646,257 | 3.74% |
| 2024-02-21 | 19.89 | 20.95 | 19.82 | 20.58 | 20.28 | qfq | 1,540,297 | 31,712,403 | 2.03% |
| 2024-02-20 | 20.28 | 20.28 | 19.51 | 20.17 | 19.87 | qfq | 1,162,795 | 23,241,368 | -0.05% |
| 2024-02-19 | 19.99 | 20.48 | 19.85 | 20.18 | 19.88 | qfq | 1,779,201 | 35,822,977 | 2.02% |
| 2024-02-08 | 18.18 | 20.66 | 17.61 | 19.78 | 19.49 | qfq | 2,091,354 | 40,129,663 | 8.80% |
| 2024-02-07 | 18.44 | 18.80 | 17.48 | 18.18 | 17.91 | qfq | 1,970,575 | 35,595,038 | -1.41% |
| 2024-02-06 | 17.58 | 19.09 | 16.33 | 18.44 | 18.17 | qfq | 1,718,100 | 30,339,534 | 3.89% |
| 2024-02-05 | 20.95 | 20.95 | 17.60 | 17.75 | 17.49 | qfq | 1,739,191 | 32,301,376 | -15.48% |
| 2024-02-02 | 21.91 | 22.02 | 19.57 | 21.00 | 20.69 | qfq | 1,014,605 | 21,322,177 | -4.55% |
| 2024-02-01 | 22.43 | 22.54 | 21.66 | 22.00 | 21.68 | qfq | 1,026,998 | 22,590,622 | -2.65% |
| 2024-01-31 | 24.50 | 24.50 | 22.35 | 22.60 | 22.27 | qfq | 1,041,234 | 23,912,482 | -6.03% |
| 2024-01-30 | 24.79 | 24.84 | 23.86 | 24.05 | 23.70 | qfq | 737,280 | 17,931,483 | -1.64% |
| 2024-01-29 | 24.90 | 25.50 | 24.24 | 24.45 | 24.09 | qfq | 898,967 | 22,449,533 | -1.81% |
| 2024-01-26 | 25.63 | 25.71 | 24.80 | 24.90 | 24.53 | qfq | 963,074 | 24,291,472 | -2.54% |
| 2024-01-25 | 23.70 | 25.68 | 23.38 | 25.55 | 25.17 | qfq | 1,639,918 | 40,635,016 | 6.99% |
| 2024-01-24 | 23.38 | 23.88 | 22.25 | 23.88 | 23.53 | qfq | 1,239,668 | 28,556,836 | 2.45% |
| 2024-01-23 | 23.12 | 23.48 | 22.50 | 23.31 | 22.97 | qfq | 898,403 | 20,735,483 | 0.47% |
| 2024-01-22 | 25.25 | 25.40 | 23.03 | 23.20 | 22.86 | qfq | 938,609 | 22,657,140 | -8.16% |
| 2024-01-19 | 25.78 | 25.97 | 25.14 | 25.26 | 24.89 | qfq | 529,027 | 13,479,809 | -1.71% |
| 2024-01-18 | 26.18 | 26.18 | 24.80 | 25.70 | 25.32 | qfq | 782,886 | 19,971,787 | -2.06% |
| 2024-01-17 | 26.50 | 26.51 | 25.70 | 26.24 | 25.85 | qfq | 825,969 | 21,440,429 | -2.09% |
| 2024-01-16 | 26.78 | 26.80 | 26.10 | 26.80 | 26.40 | qfq | 677,249 | 17,891,784 | -0.74% |
| 2024-01-15 | 26.64 | 27.00 | 26.31 | 27.00 | 26.60 | qfq | 460,430 | 12,265,358 | 0.63% |
| 2024-01-12 | 27.00 | 27.33 | 26.66 | 26.83 | 26.43 | qfq | 440,409 | 11,885,069 | -1.07% |
| 2024-01-11 | 26.89 | 27.30 | 26.71 | 27.12 | 26.72 | qfq | 617,454 | 16,681,153 | 0.44% |
| 2024-01-10 | 27.10 | 27.25 | 26.30 | 27.00 | 26.60 | qfq | 701,977 | 18,805,273 | -0.55% |
| 2024-01-09 | 27.45 | 27.58 | 26.96 | 27.15 | 26.75 | qfq | 789,949 | 21,493,415 | -1.49% |
| 2024-01-08 | 27.30 | 27.56 | 26.92 | 27.56 | 27.15 | qfq | 815,451 | 22,223,323 | -0.14% |
| 2024-01-05 | 28.06 | 28.65 | 27.24 | 27.60 | 27.19 | qfq | 961,008 | 26,936,007 | -1.53% |
| 2024-01-04 | 28.48 | 28.48 | 27.65 | 28.03 | 27.62 | qfq | 900,725 | 25,113,037 | -0.18% |
| 2024-01-03 | 28.10 | 28.52 | 27.81 | 28.08 | 27.67 | qfq | 673,370 | 18,948,336 | -0.39% |
| 2024-01-02 | 28.54 | 28.54 | 28.06 | 28.19 | 27.77 | qfq | 547,243 | 15,491,130 | 0.07% |
| 2023-12-29 | 27.87 | 28.48 | 27.62 | 28.17 | 27.75 | qfq | 827,517 | 23,232,023 | 0.28% |
| 2023-12-28 | 28.50 | 28.50 | 26.86 | 28.09 | 27.68 | qfq | 1,608,125 | 44,518,070 | 2.89% |
| 2023-12-27 | 28.53 | 28.53 | 27.00 | 27.30 | 26.90 | qfq | 1,825,277 | 50,102,010 | -5.50% |
| 2023-12-26 | 28.82 | 28.89 | 27.58 | 28.89 | 28.46 | qfq | 906,522 | 25,410,647 | 1.37% |
| 2023-12-25 | 30.00 | 30.00 | 28.01 | 28.50 | 28.08 | qfq | 1,047,707 | 29,780,829 | -1.01% |
| 2023-12-22 | 29.11 | 29.33 | 28.51 | 28.79 | 28.37 | qfq | 476,327 | 13,773,992 | -0.93% |
| 2023-12-21 | 28.77 | 29.26 | 28.22 | 29.06 | 28.63 | qfq | 476,087 | 13,726,408 | 0.97% |
| 2023-12-20 | 29.19 | 29.58 | 28.68 | 28.78 | 28.36 | qfq | 409,320 | 11,908,043 | -1.67% |
| 2023-12-19 | 29.30 | 29.30 | 28.12 | 29.27 | 28.84 | qfq | 723,148 | 20,882,090 | 0.41% |
| 2023-12-18 | 29.61 | 30.02 | 29.00 | 29.15 | 28.72 | qfq | 683,255 | 20,152,883 | -3.09% |
| 2023-12-15 | 30.55 | 30.72 | 29.82 | 30.08 | 29.64 | qfq | 610,830 | 18,380,033 | -1.73% |
| 2023-12-14 | 30.90 | 30.95 | 30.27 | 30.61 | 30.16 | qfq | 884,448 | 27,061,142 | -0.36% |
| 2023-12-13 | 30.91 | 31.50 | 30.66 | 30.72 | 30.27 | qfq | 853,131 | 26,512,644 | -0.55% |
| 2023-12-12 | 31.32 | 31.32 | 30.60 | 30.89 | 30.43 | qfq | 541,209 | 16,674,725 | -0.35% |
| 2023-12-11 | 30.73 | 31.02 | 30.21 | 31.00 | 30.54 | qfq | 558,680 | 17,156,718 | 0.49% |
| 2023-12-08 | 30.86 | 31.08 | 30.54 | 30.85 | 30.39 | qfq | 544,870 | 16,742,995 | -0.42% |
| 2023-12-07 | 31.28 | 31.28 | 30.62 | 30.98 | 30.52 | qfq | 601,322 | 18,593,933 | -1.37% |
| 2023-12-06 | 31.01 | 32.00 | 31.00 | 31.41 | 30.95 | qfq | 1,019,753 | 32,133,840 | 0.32% |
| 2023-12-05 | 31.31 | 31.72 | 30.86 | 31.31 | 30.85 | qfq | 943,749 | 29,490,311 | -0.60% |
| 2023-12-04 | 31.01 | 31.68 | 30.72 | 31.50 | 31.04 | qfq | 1,174,920 | 36,712,399 | 1.65% |
| 2023-12-01 | 30.78 | 31.08 | 30.39 | 30.99 | 30.53 | qfq | 752,959 | 23,169,580 | 0.68% |
| 2023-11-30 | 31.10 | 31.21 | 30.30 | 30.78 | 30.33 | qfq | 1,021,841 | 31,391,199 | -0.68% |
| 2023-11-29 | 30.76 | 31.48 | 30.42 | 30.99 | 30.53 | qfq | 1,138,056 | 35,350,818 | 0.88% |
| 2023-11-28 | 30.09 | 30.90 | 29.91 | 30.72 | 30.27 | qfq | 986,013 | 30,149,974 | 2.33% |
| 2023-11-27 | 29.91 | 30.26 | 29.66 | 30.02 | 29.58 | qfq | 654,904 | 19,610,820 | 0.17% |
| 2023-11-24 | 31.04 | 31.30 | 29.88 | 29.97 | 29.53 | qfq | 1,052,868 | 31,877,706 | -3.91% |
| 2023-11-23 | 30.81 | 31.31 | 30.59 | 31.19 | 30.73 | qfq | 756,083 | 23,389,351 | 1.33% |
| 2023-11-22 | 31.26 | 31.69 | 30.71 | 30.78 | 30.33 | qfq | 781,335 | 24,241,073 | -2.13% |
| 2023-11-21 | 31.93 | 32.13 | 31.26 | 31.45 | 30.99 | qfq | 863,290 | 27,289,571 | -1.66% |
| 2023-11-20 | 32.73 | 32.75 | 31.64 | 31.98 | 31.51 | qfq | 2,107,538 | 67,594,699 | -1.90% |
| 2023-11-17 | 29.52 | 32.96 | 29.52 | 32.60 | 32.12 | qfq | 3,447,156 | 109,890,960 | 9.51% |
| 2023-11-16 | 29.97 | 30.46 | 29.50 | 29.77 | 29.33 | qfq | 723,836 | 21,672,377 | -0.80% |
| 2023-11-15 | 30.31 | 30.60 | 29.72 | 30.01 | 29.57 | qfq | 600,517 | 18,054,671 | 0.00% |
| 2023-11-14 | 30.26 | 30.26 | 29.60 | 30.01 | 29.57 | qfq | 910,268 | 27,241,432 | -0.60% |
| 2023-11-13 | 29.52 | 30.21 | 29.11 | 30.19 | 29.74 | qfq | 1,134,129 | 33,721,135 | 2.69% |
| 2023-11-10 | 29.46 | 29.85 | 28.50 | 29.40 | 28.97 | qfq | 852,698 | 25,015,828 | -1.54% |
| 2023-11-09 | 29.92 | 30.46 | 29.50 | 29.86 | 29.42 | qfq | 1,111,043 | 33,155,215 | -1.06% |
| 2023-11-08 | 30.62 | 30.66 | 29.75 | 30.18 | 29.73 | qfq | 1,368,812 | 41,132,837 | -1.85% |
| 2023-11-07 | 29.39 | 30.96 | 29.00 | 30.75 | 30.30 | qfq | 2,339,993 | 70,551,959 | 4.24% |
| 2023-11-06 | 27.66 | 29.70 | 27.46 | 29.50 | 29.06 | qfq | 2,754,536 | 78,882,637 | 8.10% |
| 2023-11-03 | 27.08 | 27.75 | 27.01 | 27.29 | 26.89 | qfq | 1,105,819 | 30,263,860 | 0.18% |
| 2023-11-02 | 27.85 | 28.49 | 27.05 | 27.24 | 26.84 | qfq | 970,580 | 26,777,175 | -1.91% |
| 2023-11-01 | 27.60 | 28.29 | 27.44 | 27.77 | 27.36 | qfq | 1,092,524 | 30,459,523 | 0.84% |
| 2023-10-31 | 28.01 | 28.15 | 27.24 | 27.54 | 27.13 | qfq | 1,093,875 | 30,137,689 | -2.10% |
| 2023-10-30 | 28.20 | 28.70 | 27.35 | 28.13 | 27.71 | qfq | 1,036,809 | 28,948,515 | -0.95% |
| 2023-10-27 | 28.47 | 28.78 | 27.36 | 28.40 | 27.98 | qfq | 721,365 | 20,265,529 | -0.04% |
| 2023-10-26 | 28.39 | 28.88 | 27.74 | 28.41 | 27.99 | qfq | 551,238 | 15,517,987 | -0.32% |
| 2023-10-25 | 28.80 | 29.37 | 28.37 | 28.50 | 28.08 | qfq | 495,210 | 14,224,919 | -0.63% |
| 2023-10-24 | 27.87 | 28.77 | 27.05 | 28.68 | 28.26 | qfq | 825,741 | 23,289,243 | 4.48% |
| 2023-10-23 | 28.11 | 28.37 | 27.00 | 27.45 | 27.04 | qfq | 708,207 | 19,650,117 | -3.95% |
| 2023-10-20 | 28.86 | 29.19 | 28.49 | 28.58 | 28.16 | qfq | 529,869 | 15,286,365 | -0.94% |
| 2023-10-19 | 28.70 | 29.38 | 28.12 | 28.85 | 28.42 | qfq | 595,989 | 17,221,099 | -0.24% |
| 2023-10-18 | 29.35 | 29.60 | 28.69 | 28.92 | 28.49 | qfq | 435,831 | 12,640,883 | -1.47% |
| 2023-10-17 | 29.14 | 29.58 | 28.81 | 29.35 | 28.92 | qfq | 359,978 | 10,504,147 | 0.31% |
| 2023-10-16 | 29.37 | 29.37 | 28.66 | 29.26 | 28.83 | qfq | 602,272 | 17,479,540 | -0.44% |
| 2023-10-13 | 29.76 | 29.87 | 29.21 | 29.39 | 28.96 | qfq | 581,266 | 17,153,844 | -1.64% |
| 2023-10-12 | 29.40 | 29.93 | 29.25 | 29.88 | 29.44 | qfq | 678,083 | 20,102,322 | 1.67% |
| 2023-10-11 | 29.45 | 30.03 | 29.00 | 29.39 | 28.96 | qfq | 776,241 | 22,866,962 | -0.27% |
| 2023-10-10 | 30.80 | 30.80 | 29.25 | 29.47 | 29.04 | qfq | 999,780 | 29,739,946 | -3.66% |
| 2023-10-09 | 31.32 | 31.42 | 30.42 | 30.59 | 30.14 | qfq | 862,881 | 26,605,755 | -2.67% |
| 2023-09-28 | 30.86 | 31.55 | 30.46 | 31.43 | 30.97 | qfq | 1,120,688 | 34,903,774 | 1.85% |
| 2023-09-27 | 30.37 | 30.99 | 30.10 | 30.86 | 30.40 | qfq | 907,542 | 27,872,864 | 1.08% |
| 2023-09-26 | 30.33 | 30.85 | 29.91 | 30.53 | 30.08 | qfq | 601,314 | 18,265,371 | 0.13% |
| 2023-09-25 | 30.70 | 31.08 | 29.81 | 30.49 | 30.04 | qfq | 657,848 | 19,945,556 | 0.00% |
| 2023-09-22 | 29.62 | 30.56 | 29.10 | 30.49 | 30.04 | qfq | 634,726 | 18,990,747 | 2.76% |
| 2023-09-21 | 29.59 | 29.92 | 29.25 | 29.67 | 29.23 | qfq | 540,434 | 15,976,334 | 0.41% |
| 2023-09-20 | 30.12 | 30.29 | 29.36 | 29.55 | 29.11 | qfq | 680,497 | 20,206,228 | -2.96% |
| 2023-09-19 | 31.06 | 31.50 | 30.06 | 30.45 | 30.00 | qfq | 756,540 | 23,008,920 | -1.52% |
| 2023-09-18 | 30.00 | 30.96 | 29.80 | 30.92 | 30.46 | qfq | 1,035,568 | 31,675,795 | 2.76% |
| 2023-09-15 | 30.56 | 30.68 | 29.74 | 30.09 | 29.65 | qfq | 617,518 | 18,568,153 | -1.34% |
| 2023-09-14 | 30.02 | 30.52 | 29.50 | 30.50 | 30.05 | qfq | 520,637 | 15,708,529 | -0.23% |
| 2023-09-13 | 30.65 | 30.93 | 30.06 | 30.57 | 30.12 | qfq | 856,277 | 26,128,881 | -0.68% |
| 2023-09-12 | 31.95 | 32.56 | 30.58 | 30.78 | 30.33 | qfq | 1,172,161 | 36,360,341 | -4.17% |
| 2023-09-11 | 30.85 | 32.42 | 30.75 | 32.12 | 31.65 | qfq | 1,521,390 | 48,147,148 | 4.76% |
| 2023-09-08 | 30.54 | 30.95 | 30.31 | 30.66 | 30.21 | qfq | 674,895 | 20,634,755 | 1.05% |
| 2023-09-07 | 31.50 | 31.50 | 30.29 | 30.34 | 29.89 | qfq | 751,125 | 23,030,238 | -2.76% |
| 2023-09-06 | 31.14 | 31.37 | 30.84 | 31.20 | 30.74 | qfq | 779,535 | 24,275,554 | 0.65% |
| 2023-09-05 | 31.20 | 31.90 | 30.72 | 31.00 | 30.54 | qfq | 797,642 | 24,866,092 | -0.96% |
| 2023-09-04 | 30.85 | 31.57 | 29.99 | 31.30 | 30.84 | qfq | 1,506,617 | 46,470,069 | 2.66% |
| 2023-09-01 | 30.55 | 31.11 | 29.84 | 30.49 | 30.04 | qfq | 1,129,355 | 34,336,154 | -0.23% |
| 2023-08-31 | 30.99 | 32.18 | 30.15 | 30.56 | 30.11 | qfq | 1,751,464 | 54,246,880 | -0.16% |
| 2023-08-30 | 29.12 | 30.70 | 29.12 | 30.61 | 30.16 | qfq | 1,742,413 | 52,356,377 | 5.44% |
| 2023-08-29 | 28.21 | 29.30 | 28.08 | 29.03 | 28.60 | qfq | 2,239,305 | 64,794,609 | 1.86% |
| 2023-08-28 | 31.98 | 31.98 | 27.50 | 28.50 | 28.08 | qfq | 2,582,818 | 74,540,840 | -8.30% |
| 2023-08-25 | 32.81 | 33.19 | 30.22 | 31.08 | 30.62 | qfq | 2,307,576 | 72,339,909 | -6.10% |
| 2023-08-24 | 35.69 | 35.69 | 32.35 | 33.10 | 32.61 | qfq | 2,647,876 | 88,464,000 | -5.97% |
| 2023-08-23 | 36.96 | 37.57 | 35.00 | 35.20 | 34.68 | qfq | 1,263,556 | 46,173,702 | -4.32% |
| 2023-08-22 | 36.00 | 37.01 | 35.40 | 36.79 | 36.25 | qfq | 619,993 | 22,498,182 | 1.41% |
| 2023-08-21 | 35.99 | 36.68 | 35.05 | 36.28 | 35.74 | qfq | 642,296 | 23,062,309 | -0.06% |
| 2023-08-18 | 36.03 | 36.97 | 36.03 | 36.30 | 35.76 | qfq | 321,484 | 11,714,266 | -0.08% |
| 2023-08-17 | 35.85 | 36.55 | 35.36 | 36.33 | 35.79 | qfq | 378,332 | 13,632,063 | 1.34% |
| 2023-08-16 | 35.85 | 36.90 | 35.54 | 35.85 | 35.32 | qfq | 634,962 | 22,974,066 | -0.14% |
| 2023-08-15 | 34.80 | 36.59 | 34.80 | 35.90 | 35.37 | qfq | 681,215 | 24,486,930 | 1.13% |
| 2023-08-14 | 34.20 | 35.78 | 34.20 | 35.50 | 34.98 | qfq | 647,976 | 22,649,708 | 1.57% |
| 2023-08-11 | 35.55 | 36.98 | 34.55 | 34.95 | 34.43 | qfq | 1,032,547 | 36,377,538 | -2.92% |
| 2023-08-10 | 36.53 | 36.54 | 35.61 | 36.00 | 35.47 | qfq | 498,163 | 17,884,841 | 0.00% |
| 2023-08-09 | 37.91 | 37.91 | 35.90 | 36.00 | 35.47 | qfq | 1,077,396 | 39,551,026 | -5.19% |
| 2023-08-08 | 38.28 | 38.29 | 36.98 | 37.97 | 37.41 | qfq | 864,292 | 32,458,795 | -0.84% |
| 2023-08-07 | 38.35 | 38.71 | 37.85 | 38.29 | 37.72 | qfq | 462,418 | 17,696,802 | -0.21% |
| 2023-08-04 | 37.86 | 38.49 | 37.50 | 38.37 | 37.80 | qfq | 474,069 | 18,057,176 | 0.60% |
| 2023-08-03 | 38.04 | 38.53 | 37.70 | 38.14 | 37.58 | qfq | 650,782 | 24,740,474 | -0.16% |
| 2023-08-02 | 38.00 | 38.45 | 37.37 | 38.20 | 37.64 | qfq | 451,330 | 17,199,079 | 0.87% |
| 2023-08-01 | 37.50 | 38.20 | 37.25 | 37.87 | 37.31 | qfq | 564,595 | 21,310,704 | 0.72% |
| 2023-07-31 | 37.77 | 37.99 | 36.79 | 37.60 | 37.05 | qfq | 612,889 | 22,972,859 | 0.27% |
| 2023-07-28 | 37.68 | 37.68 | 36.51 | 37.50 | 36.95 | qfq | 833,752 | 30,896,185 | 0.51% |
| 2023-07-27 | 37.38 | 38.18 | 36.80 | 37.31 | 36.76 | qfq | 1,370,430 | 51,117,117 | -1.87% |
| 2023-07-26 | 38.85 | 39.04 | 37.95 | 38.02 | 37.46 | qfq | 963,488 | 36,881,087 | -2.26% |
| 2023-07-25 | 39.88 | 39.88 | 38.31 | 38.90 | 38.33 | qfq | 1,172,749 | 45,453,570 | -1.29% |
| 2023-07-24 | 38.71 | 40.55 | 37.87 | 39.41 | 38.83 | qfq | 2,051,463 | 81,367,525 | 2.87% |
| 2023-07-21 | 38.78 | 38.88 | 37.83 | 38.31 | 37.74 | qfq | 797,990 | 30,624,838 | 0.00% |
| 2023-07-20 | 39.39 | 39.49 | 38.30 | 38.31 | 37.74 | qfq | 1,421,191 | 55,143,135 | -2.05% |
| 2023-07-19 | 40.03 | 40.14 | 38.08 | 39.11 | 38.53 | qfq | 2,207,488 | 85,733,045 | -1.98% |
| 2023-07-18 | 40.11 | 40.11 | 38.91 | 39.90 | 39.31 | qfq | 2,967,690 | 117,144,031 | -0.62% |