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
赛恩斯688480.SH
最近收盘价67.842026-07-17
最近交易日2026-07-17
成交量（股）3,395,852
成交额（元）239,012,599
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.63 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 73.08 | 74.01 | 67.70 | 67.84 | 67.84 | qfq | 3,395,852 | 239,012,599 | -11.91% |
| 2026-07-16 | 77.70 | 80.50 | 75.30 | 77.01 | 77.01 | qfq | 2,521,645 | 194,271,332 | -0.63% |
| 2026-07-15 | 77.90 | 79.70 | 76.31 | 77.50 | 77.50 | qfq | 2,223,339 | 173,083,405 | 2.01% |
| 2026-07-14 | 73.27 | 77.06 | 72.11 | 75.97 | 75.97 | qfq | 1,690,556 | 125,480,193 | 2.03% |
| 2026-07-13 | 82.58 | 85.47 | 74.40 | 74.46 | 74.46 | qfq | 2,338,559 | 183,729,840 | -11.36% |
| 2026-07-10 | 78.16 | 88.56 | 75.67 | 84.00 | 84.00 | qfq | 3,988,714 | 327,605,287 | 9.12% |
| 2026-07-09 | 78.89 | 78.89 | 72.40 | 76.98 | 76.98 | qfq | 2,099,137 | 157,912,941 | -0.03% |
| 2026-07-08 | 81.81 | 81.81 | 76.68 | 77.00 | 77.00 | qfq | 1,380,584 | 108,754,133 | -5.88% |
| 2026-07-07 | 81.69 | 83.31 | 79.22 | 81.81 | 81.81 | qfq | 1,895,884 | 153,655,610 | 0.16% |
| 2026-07-06 | 87.30 | 88.31 | 81.37 | 81.68 | 81.68 | qfq | 1,808,194 | 151,117,314 | -5.63% |
| 2026-07-03 | 85.00 | 90.80 | 84.01 | 86.55 | 86.55 | qfq | 2,629,659 | 233,048,392 | 2.39% |
| 2026-07-02 | 85.08 | 88.74 | 83.33 | 84.53 | 84.53 | qfq | 1,835,407 | 157,358,859 | -1.80% |
| 2026-07-01 | 87.59 | 88.30 | 84.80 | 86.08 | 86.08 | qfq | 1,334,052 | 114,510,105 | -1.72% |
| 2026-06-30 | 86.00 | 88.15 | 85.00 | 87.59 | 87.59 | qfq | 1,786,830 | 155,078,838 | 1.04% |
| 2026-06-29 | 90.60 | 91.05 | 84.00 | 86.69 | 86.69 | qfq | 2,657,543 | 230,209,098 | -3.34% |
| 2026-06-26 | 91.68 | 92.38 | 88.60 | 89.69 | 89.69 | qfq | 1,651,225 | 148,528,259 | -2.17% |
| 2026-06-25 | 95.82 | 95.82 | 90.27 | 91.68 | 91.68 | qfq | 2,417,103 | 223,498,591 | -4.09% |
| 2026-06-24 | 96.49 | 97.95 | 94.05 | 95.59 | 95.59 | qfq | 1,866,799 | 178,632,430 | -2.01% |
| 2026-06-23 | 98.90 | 100.80 | 94.99 | 97.55 | 97.55 | qfq | 2,519,893 | 247,405,265 | -1.36% |
| 2026-06-22 | 99.53 | 100.21 | 96.00 | 98.89 | 98.89 | qfq | 2,180,046 | 214,162,379 | -0.64% |
| 2026-06-18 | 98.25 | 101.38 | 98.00 | 99.53 | 99.53 | qfq | 1,729,809 | 171,919,521 | 0.52% |
| 2026-06-17 | 97.35 | 101.38 | 96.80 | 99.02 | 98.60 | qfq | 2,126,358 | 211,488,760 | 1.57% |
| 2026-06-16 | 100.50 | 101.50 | 97.22 | 97.49 | 97.08 | qfq | 2,717,621 | 267,983,527 | -3.48% |
| 2026-06-15 | 99.18 | 103.37 | 97.90 | 101.00 | 100.57 | qfq | 3,712,423 | 372,260,210 | 4.30% |
| 2026-06-12 | 92.07 | 99.15 | 91.80 | 96.84 | 96.43 | qfq | 2,817,894 | 269,555,666 | 6.41% |
| 2026-06-11 | 88.16 | 91.49 | 86.35 | 91.01 | 90.62 | qfq | 1,467,390 | 130,655,001 | 2.95% |
| 2026-06-10 | 87.00 | 88.70 | 85.58 | 88.40 | 88.03 | qfq | 1,468,204 | 127,759,626 | 0.68% |
| 2026-06-09 | 85.83 | 88.48 | 84.46 | 87.80 | 87.43 | qfq | 1,666,655 | 144,528,499 | 3.95% |
| 2026-06-08 | 86.00 | 88.59 | 82.00 | 84.46 | 84.10 | qfq | 2,349,205 | 199,656,179 | -6.70% |
| 2026-06-05 | 91.00 | 92.80 | 89.35 | 90.53 | 90.15 | qfq | 1,429,764 | 130,152,724 | -1.62% |
| 2026-06-04 | 91.06 | 93.50 | 90.00 | 92.02 | 91.63 | qfq | 1,251,698 | 114,986,540 | -0.71% |
| 2026-06-03 | 93.32 | 96.13 | 91.42 | 92.68 | 92.29 | qfq | 1,796,427 | 168,070,623 | -0.05% |
| 2026-06-02 | 92.00 | 94.99 | 90.58 | 92.73 | 92.34 | qfq | 1,701,413 | 158,131,237 | 1.09% |
| 2026-06-01 | 99.05 | 100.00 | 91.67 | 91.73 | 91.34 | qfq | 2,285,354 | 216,881,036 | -6.69% |
| 2026-05-29 | 103.60 | 105.28 | 97.35 | 98.31 | 97.89 | qfq | 2,715,323 | 273,935,857 | -5.03% |
| 2026-05-28 | 99.01 | 105.44 | 97.00 | 103.52 | 103.08 | qfq | 2,438,270 | 251,690,051 | 4.42% |
| 2026-05-27 | 106.60 | 107.50 | 98.61 | 99.14 | 98.72 | qfq | 2,968,243 | 305,101,006 | -6.85% |
| 2026-05-26 | 102.88 | 107.71 | 102.20 | 106.43 | 105.98 | qfq | 2,763,989 | 289,602,522 | 2.43% |
| 2026-05-25 | 99.00 | 104.43 | 98.97 | 103.91 | 103.47 | qfq | 2,927,067 | 298,407,754 | 6.03% |
| 2026-05-22 | 91.87 | 99.52 | 91.50 | 98.00 | 97.58 | qfq | 2,428,669 | 233,610,530 | 6.68% |
| 2026-05-21 | 95.00 | 98.00 | 91.50 | 91.86 | 91.47 | qfq | 2,760,225 | 263,926,566 | -2.67% |
| 2026-05-20 | 93.50 | 94.49 | 90.20 | 94.38 | 93.98 | qfq | 1,988,056 | 183,946,715 | 1.60% |
| 2026-05-19 | 92.85 | 93.50 | 89.29 | 92.89 | 92.50 | qfq | 2,603,649 | 237,897,037 | 0.04% |
| 2026-05-18 | 99.00 | 99.00 | 92.22 | 92.85 | 92.46 | qfq | 3,772,289 | 359,914,645 | -6.76% |
| 2026-05-15 | 99.50 | 102.90 | 98.00 | 99.58 | 99.16 | qfq | 2,977,317 | 297,705,495 | 0.59% |
| 2026-05-14 | 103.88 | 103.88 | 99.00 | 99.00 | 98.58 | qfq | 2,867,302 | 289,290,792 | -4.85% |
| 2026-05-13 | 104.79 | 106.34 | 103.08 | 104.05 | 103.61 | qfq | 2,396,395 | 250,060,490 | -0.37% |
| 2026-05-12 | 113.05 | 114.88 | 102.28 | 104.44 | 104.00 | qfq | 4,640,137 | 493,351,175 | -7.58% |
| 2026-05-11 | 109.03 | 113.11 | 106.02 | 113.00 | 112.52 | qfq | 3,807,246 | 417,746,141 | 3.64% |
| 2026-05-08 | 103.50 | 111.01 | 102.60 | 109.03 | 108.57 | qfq | 3,887,825 | 416,553,779 | 3.43% |
| 2026-05-07 | 99.70 | 105.55 | 99.66 | 105.41 | 104.96 | qfq | 3,357,797 | 345,615,312 | 5.73% |
| 2026-05-06 | 99.00 | 103.43 | 98.03 | 99.70 | 99.28 | qfq | 3,508,504 | 351,505,207 | 1.93% |
| 2026-04-30 | 94.11 | 99.96 | 94.00 | 97.81 | 97.40 | qfq | 3,555,549 | 345,771,923 | 2.85% |
| 2026-04-29 | 89.20 | 98.88 | 88.60 | 95.10 | 94.70 | qfq | 4,110,075 | 391,865,471 | 6.14% |
| 2026-04-28 | 92.10 | 92.10 | 88.86 | 89.60 | 89.22 | qfq | 2,291,671 | 206,027,822 | -2.25% |
| 2026-04-27 | 92.72 | 94.58 | 89.02 | 91.66 | 91.27 | qfq | 2,851,825 | 262,544,314 | -0.47% |
| 2026-04-24 | 91.00 | 93.50 | 88.80 | 92.09 | 91.70 | qfq | 3,296,573 | 301,369,071 | 0.13% |
| 2026-04-23 | 95.99 | 99.80 | 90.20 | 91.97 | 91.58 | qfq | 4,694,690 | 443,117,049 | -3.51% |
| 2026-04-22 | 99.70 | 99.75 | 94.40 | 95.32 | 94.92 | qfq | 4,445,015 | 425,583,369 | -4.76% |
| 2026-04-21 | 101.65 | 103.70 | 96.60 | 100.08 | 99.66 | qfq | 5,901,984 | 595,393,179 | 0.42% |
| 2026-04-20 | 85.33 | 101.55 | 83.61 | 99.66 | 99.24 | qfq | 7,978,414 | 753,743,361 | 16.92% |
| 2026-04-17 | 86.86 | 88.36 | 84.72 | 85.24 | 84.88 | qfq | 3,005,075 | 258,446,380 | -2.88% |
| 2026-04-16 | 85.67 | 89.00 | 84.60 | 87.77 | 87.40 | qfq | 3,058,895 | 265,797,110 | 2.93% |
| 2026-04-15 | 88.50 | 91.60 | 84.01 | 85.27 | 84.91 | qfq | 3,658,644 | 322,085,945 | -1.99% |
| 2026-04-14 | 86.00 | 89.20 | 84.00 | 87.00 | 86.63 | qfq | 2,951,917 | 256,955,725 | 1.77% |
| 2026-04-13 | 87.91 | 87.91 | 83.08 | 85.49 | 85.13 | qfq | 3,329,361 | 280,997,833 | -2.75% |
| 2026-04-10 | 85.60 | 90.99 | 84.07 | 87.91 | 87.54 | qfq | 4,347,613 | 384,814,883 | 3.79% |
| 2026-04-09 | 87.78 | 87.96 | 83.70 | 84.70 | 84.34 | qfq | 4,150,980 | 353,894,997 | -4.62% |
| 2026-04-08 | 89.00 | 92.22 | 84.66 | 88.80 | 88.42 | qfq | 5,759,573 | 513,943,365 | 12.41% |
| 2026-04-07 | 76.39 | 81.20 | 76.39 | 79.00 | 78.66 | qfq | 2,839,442 | 224,956,955 | 2.46% |
| 2026-04-03 | 80.52 | 80.91 | 77.05 | 77.10 | 76.77 | qfq | 2,337,362 | 183,344,688 | -3.50% |
| 2026-04-02 | 82.32 | 87.46 | 79.14 | 79.90 | 79.56 | qfq | 4,887,767 | 400,532,571 | -5.39% |
| 2026-04-01 | 80.69 | 84.99 | 79.85 | 84.45 | 84.09 | qfq | 4,548,236 | 372,642,169 | 9.79% |
| 2026-03-31 | 84.71 | 84.75 | 76.33 | 76.92 | 76.59 | qfq | 5,301,296 | 420,414,143 | -7.43% |
| 2026-03-30 | 81.00 | 83.97 | 81.00 | 83.09 | 82.74 | qfq | 2,291,671 | 189,962,609 | 1.49% |
| 2026-03-27 | 81.98 | 83.55 | 80.58 | 81.87 | 81.52 | qfq | 2,938,937 | 241,274,310 | 0.66% |
| 2026-03-26 | 87.62 | 87.95 | 80.80 | 81.33 | 80.99 | qfq | 4,516,227 | 377,398,461 | -7.18% |
| 2026-03-25 | 90.00 | 94.74 | 87.00 | 87.62 | 87.25 | qfq | 3,534,449 | 319,130,292 | -0.30% |
| 2026-03-24 | 87.61 | 88.58 | 84.11 | 87.88 | 87.51 | qfq | 2,891,772 | 250,640,704 | 3.16% |
| 2026-03-23 | 85.51 | 88.84 | 84.04 | 85.19 | 84.83 | qfq | 3,137,115 | 269,201,496 | -1.99% |
| 2026-03-20 | 90.54 | 93.83 | 86.00 | 86.92 | 86.55 | qfq | 2,855,303 | 257,416,165 | -3.33% |
| 2026-03-19 | 93.90 | 94.08 | 88.80 | 89.91 | 89.53 | qfq | 2,189,006 | 198,767,645 | -5.05% |
| 2026-03-18 | 94.98 | 95.45 | 92.50 | 94.69 | 94.29 | qfq | 2,087,320 | 196,125,984 | 1.11% |
| 2026-03-17 | 99.58 | 99.64 | 93.32 | 93.65 | 93.25 | qfq | 3,106,640 | 298,225,794 | -5.30% |
| 2026-03-16 | 108.75 | 108.91 | 96.40 | 98.89 | 98.47 | qfq | 5,486,687 | 544,501,569 | -7.25% |
| 2026-03-13 | 111.70 | 111.75 | 105.88 | 106.62 | 106.17 | qfq | 2,635,566 | 284,074,832 | -4.55% |
| 2026-03-12 | 116.79 | 117.57 | 110.00 | 111.70 | 111.23 | qfq | 3,016,344 | 339,817,681 | -4.70% |
| 2026-03-11 | 120.50 | 122.97 | 115.61 | 117.21 | 116.71 | qfq | 3,103,990 | 367,853,410 | -3.93% |
| 2026-03-10 | 124.22 | 129.90 | 120.00 | 122.00 | 121.48 | qfq | 3,843,442 | 474,049,900 | -2.59% |
| 2026-03-09 | 124.97 | 129.97 | 116.00 | 125.24 | 124.71 | qfq | 4,309,194 | 525,965,280 | -4.62% |
| 2026-03-06 | 131.23 | 140.90 | 130.19 | 131.31 | 130.75 | qfq | 2,892,766 | 389,930,346 | -0.14% |
| 2026-03-05 | 128.00 | 138.88 | 128.00 | 131.50 | 130.94 | qfq | 4,289,623 | 572,592,543 | 5.12% |
| 2026-03-04 | 121.00 | 132.00 | 115.50 | 125.10 | 124.57 | qfq | 4,262,424 | 533,524,285 | 1.91% |
| 2026-03-03 | 144.28 | 145.00 | 122.00 | 122.76 | 122.24 | qfq | 6,216,898 | 820,439,231 | -17.05% |
| 2026-03-02 | 144.99 | 155.00 | 133.03 | 148.00 | 147.37 | qfq | 3,797,672 | 546,967,326 | 0.00% |
| 2026-02-27 | 119.00 | 148.00 | 109.20 | 148.00 | 147.37 | qfq | 5,238,500 | 672,206,173 | 18.40% |
| 2026-02-26 | 117.00 | 125.00 | 114.00 | 125.00 | 124.47 | qfq | 3,240,527 | 391,819,742 | 5.16% |
| 2026-02-25 | 100.75 | 122.40 | 97.05 | 118.87 | 118.37 | qfq | 4,737,921 | 529,057,655 | 16.54% |
| 2026-02-24 | 97.03 | 102.63 | 93.51 | 102.00 | 101.57 | qfq | 3,351,429 | 333,493,277 | 5.12% |
| 2026-02-13 | 98.00 | 98.88 | 93.00 | 97.03 | 96.62 | qfq | 4,696,917 | 451,663,728 | -1.71% |
| 2026-02-12 | 83.00 | 98.72 | 83.00 | 98.72 | 98.30 | qfq | 4,798,779 | 439,631,415 | 20.00% |
| 2026-02-11 | 79.74 | 87.50 | 78.70 | 82.27 | 81.92 | qfq | 3,938,435 | 332,296,712 | 3.22% |
| 2026-02-10 | 79.25 | 79.99 | 77.29 | 79.70 | 79.36 | qfq | 1,064,295 | 83,955,812 | 0.57% |
| 2026-02-09 | 77.66 | 81.60 | 77.13 | 79.25 | 78.91 | qfq | 2,266,613 | 180,425,608 | 2.78% |
| 2026-02-06 | 76.13 | 77.50 | 74.70 | 77.11 | 76.78 | qfq | 2,187,193 | 166,558,814 | -0.39% |
| 2026-02-05 | 80.88 | 80.88 | 75.34 | 77.41 | 77.08 | qfq | 2,469,899 | 191,002,355 | -4.43% |
| 2026-02-04 | 85.72 | 85.72 | 79.00 | 81.00 | 80.66 | qfq | 2,982,921 | 245,132,736 | -1.21% |
| 2026-02-03 | 75.98 | 82.50 | 75.12 | 81.99 | 81.64 | qfq | 3,945,119 | 312,937,313 | 13.25% |
| 2026-02-02 | 76.19 | 79.99 | 71.82 | 72.40 | 72.09 | qfq | 3,887,233 | 287,305,808 | -6.21% |
| 2026-01-30 | 79.01 | 80.92 | 73.10 | 77.19 | 76.86 | qfq | 4,439,859 | 338,237,268 | -3.37% |
| 2026-01-29 | 84.43 | 86.68 | 78.80 | 79.88 | 79.54 | qfq | 3,304,229 | 270,314,962 | -6.57% |
| 2026-01-28 | 84.05 | 89.00 | 83.29 | 85.50 | 85.14 | qfq | 2,249,454 | 192,849,501 | -0.98% |
| 2026-01-27 | 91.00 | 91.00 | 84.01 | 86.35 | 85.98 | qfq | 2,982,943 | 257,715,830 | -2.45% |
| 2026-01-26 | 84.07 | 91.85 | 83.93 | 88.52 | 88.14 | qfq | 4,184,017 | 367,692,109 | 4.98% |
| 2026-01-23 | 78.89 | 88.00 | 77.50 | 84.32 | 83.96 | qfq | 4,114,251 | 340,250,348 | 6.10% |
| 2026-01-22 | 79.50 | 81.95 | 77.02 | 79.47 | 79.13 | qfq | 2,398,092 | 190,594,522 | 0.04% |
| 2026-01-21 | 79.00 | 80.00 | 76.30 | 79.44 | 79.10 | qfq | 2,534,998 | 198,881,916 | -0.10% |
| 2026-01-20 | 69.00 | 82.00 | 69.00 | 79.52 | 79.18 | qfq | 6,373,979 | 499,356,509 | 13.80% |
| 2026-01-19 | 65.60 | 71.66 | 64.50 | 69.88 | 69.58 | qfq | 4,554,789 | 313,975,322 | 5.13% |
| 2026-01-16 | 66.32 | 69.80 | 65.50 | 66.47 | 66.19 | qfq | 2,132,134 | 142,724,265 | -0.02% |
| 2026-01-15 | 68.02 | 68.18 | 64.91 | 66.48 | 66.20 | qfq | 2,661,946 | 176,860,694 | -3.20% |
| 2026-01-14 | 65.08 | 72.63 | 64.50 | 68.68 | 68.39 | qfq | 4,268,375 | 294,652,835 | 5.53% |
| 2026-01-13 | 66.15 | 66.46 | 62.50 | 65.08 | 64.80 | qfq | 2,700,127 | 173,681,302 | -2.14% |
| 2026-01-12 | 67.20 | 68.21 | 64.70 | 66.50 | 66.22 | qfq | 3,351,566 | 221,102,641 | 0.93% |
| 2026-01-09 | 60.72 | 66.59 | 59.28 | 65.89 | 65.61 | qfq | 3,847,229 | 244,497,196 | 8.51% |
| 2026-01-08 | 61.51 | 64.01 | 60.03 | 60.72 | 60.46 | qfq | 3,416,130 | 210,183,017 | -2.22% |
| 2026-01-07 | 55.98 | 64.93 | 54.25 | 62.10 | 61.84 | qfq | 6,278,424 | 386,550,213 | 14.77% |
| 2026-01-06 | 52.53 | 54.50 | 52.16 | 54.11 | 53.88 | qfq | 1,573,492 | 84,009,385 | 3.07% |
| 2026-01-05 | 51.80 | 53.56 | 51.00 | 52.50 | 52.28 | qfq | 1,953,179 | 101,707,426 | 1.96% |
| 2025-12-31 | 50.01 | 53.01 | 50.01 | 51.49 | 51.27 | qfq | 1,310,658 | 67,675,960 | 1.74% |
| 2025-12-30 | 53.84 | 53.88 | 50.34 | 50.61 | 50.40 | qfq | 2,183,153 | 112,514,329 | -4.49% |
| 2025-12-29 | 54.00 | 56.00 | 52.32 | 52.99 | 52.77 | qfq | 3,683,076 | 199,909,885 | -2.59% |
| 2025-12-26 | 48.81 | 54.88 | 48.81 | 54.40 | 54.17 | qfq | 3,947,049 | 206,690,617 | 10.55% |
| 2025-12-25 | 49.50 | 49.93 | 47.67 | 49.21 | 49.00 | qfq | 1,552,817 | 75,694,136 | -0.69% |
| 2025-12-24 | 49.20 | 51.50 | 48.52 | 49.55 | 49.34 | qfq | 1,871,423 | 94,115,572 | 0.77% |
| 2025-12-23 | 48.52 | 52.32 | 47.70 | 49.17 | 48.96 | qfq | 3,126,385 | 157,848,190 | 3.17% |
| 2025-12-22 | 47.00 | 47.77 | 46.43 | 47.66 | 47.46 | qfq | 1,206,166 | 56,920,214 | 1.86% |
| 2025-12-19 | 47.60 | 47.62 | 45.66 | 46.79 | 46.59 | qfq | 1,222,180 | 56,646,678 | -0.26% |
| 2025-12-18 | 46.97 | 50.38 | 46.70 | 46.91 | 46.71 | qfq | 2,310,432 | 111,230,739 | -0.11% |
| 2025-12-17 | 48.76 | 49.49 | 45.55 | 46.96 | 46.76 | qfq | 2,681,484 | 125,546,144 | -3.97% |
| 2025-12-16 | 52.29 | 53.50 | 48.40 | 48.90 | 48.69 | qfq | 2,260,802 | 112,782,824 | -6.71% |
| 2025-12-15 | 53.51 | 55.92 | 52.21 | 52.42 | 52.20 | qfq | 1,434,382 | 76,815,369 | -4.12% |
| 2025-12-12 | 55.00 | 56.66 | 53.10 | 54.67 | 54.44 | qfq | 3,083,482 | 168,652,240 | -0.60% |
| 2025-12-11 | 54.56 | 56.48 | 53.43 | 55.00 | 54.77 | qfq | 2,268,785 | 124,873,736 | 0.79% |
| 2025-12-10 | 48.50 | 56.86 | 48.02 | 54.57 | 54.34 | qfq | 4,281,072 | 227,680,672 | 15.18% |
| 2025-12-09 | 49.52 | 49.52 | 47.13 | 47.38 | 47.18 | qfq | 1,115,884 | 53,120,626 | -2.71% |
| 2025-12-08 | 45.18 | 48.76 | 45.10 | 48.70 | 48.49 | qfq | 2,025,583 | 96,795,496 | 8.25% |
| 2025-12-05 | 45.08 | 45.59 | 44.30 | 44.99 | 44.80 | qfq | 1,063,843 | 47,751,630 | -0.09% |
| 2025-12-04 | 44.30 | 45.68 | 43.83 | 45.03 | 44.84 | qfq | 771,979 | 34,595,575 | 1.44% |
| 2025-12-03 | 43.90 | 44.59 | 43.30 | 44.39 | 44.20 | qfq | 877,858 | 38,735,425 | 0.50% |
| 2025-12-02 | 45.32 | 45.52 | 43.80 | 44.17 | 43.98 | qfq | 1,057,909 | 47,014,875 | -3.07% |
| 2025-12-01 | 45.35 | 46.41 | 44.33 | 45.57 | 45.38 | qfq | 2,136,647 | 97,578,722 | 2.24% |
| 2025-11-28 | 43.99 | 45.23 | 43.40 | 44.57 | 44.38 | qfq | 1,975,815 | 88,022,688 | 1.62% |
| 2025-11-27 | 46.70 | 46.70 | 43.86 | 43.86 | 43.67 | qfq | 1,577,140 | 70,948,903 | -2.38% |
| 2025-11-26 | 45.00 | 46.48 | 44.60 | 44.93 | 44.74 | qfq | 1,475,059 | 66,653,150 | -0.31% |
| 2025-11-25 | 46.35 | 46.67 | 44.31 | 45.07 | 44.88 | qfq | 1,689,295 | 76,472,356 | -2.55% |
| 2025-11-24 | 46.38 | 46.98 | 45.75 | 46.25 | 46.05 | qfq | 1,086,718 | 50,239,341 | 0.50% |
| 2025-11-21 | 48.12 | 48.79 | 45.53 | 46.02 | 45.82 | qfq | 1,377,246 | 64,112,521 | -5.31% |
| 2025-11-20 | 50.88 | 52.50 | 47.88 | 48.60 | 48.39 | qfq | 1,886,551 | 92,645,395 | -6.18% |
| 2025-11-19 | 53.81 | 53.81 | 51.60 | 51.80 | 51.58 | qfq | 572,233 | 30,038,561 | -3.74% |
| 2025-11-18 | 53.04 | 54.98 | 52.22 | 53.81 | 53.58 | qfq | 1,365,039 | 73,667,251 | 1.95% |
| 2025-11-17 | 50.62 | 53.25 | 50.62 | 52.78 | 52.56 | qfq | 619,630 | 32,289,912 | 3.43% |
| 2025-11-14 | 52.99 | 52.99 | 51.03 | 51.03 | 50.81 | qfq | 605,263 | 31,183,000 | -2.86% |
| 2025-11-13 | 51.55 | 53.30 | 50.61 | 52.53 | 52.31 | qfq | 1,102,616 | 57,805,917 | 1.90% |
| 2025-11-12 | 51.27 | 52.50 | 50.55 | 51.55 | 51.33 | qfq | 1,761,593 | 90,722,584 | 0.96% |
| 2025-11-11 | 52.95 | 52.95 | 50.80 | 51.06 | 50.84 | qfq | 798,617 | 41,148,721 | -2.74% |
| 2025-11-10 | 54.29 | 55.06 | 51.86 | 52.50 | 52.28 | qfq | 819,397 | 43,334,385 | -2.81% |
| 2025-11-07 | 54.12 | 57.25 | 53.77 | 54.02 | 53.79 | qfq | 1,306,021 | 72,224,148 | -1.55% |
| 2025-11-06 | 54.57 | 56.20 | 53.19 | 54.87 | 54.64 | qfq | 1,032,074 | 56,641,987 | 2.41% |
| 2025-11-05 | 52.17 | 54.69 | 51.52 | 53.58 | 53.35 | qfq | 947,027 | 50,201,141 | 0.13% |
| 2025-11-04 | 52.91 | 54.88 | 52.08 | 53.51 | 53.28 | qfq | 1,532,183 | 81,966,115 | 0.17% |
| 2025-11-03 | 54.13 | 54.64 | 52.57 | 53.42 | 53.19 | qfq | 948,751 | 51,133,683 | 1.93% |
| 2025-10-31 | 51.90 | 53.98 | 51.39 | 52.41 | 52.19 | qfq | 904,569 | 47,427,486 | 1.02% |
| 2025-10-30 | 55.33 | 55.33 | 51.65 | 51.88 | 51.66 | qfq | 866,858 | 45,488,800 | -3.57% |
| 2025-10-29 | 53.37 | 54.22 | 51.50 | 53.80 | 53.57 | qfq | 1,181,581 | 62,547,371 | 0.81% |
| 2025-10-28 | 54.00 | 54.49 | 52.79 | 53.37 | 53.14 | qfq | 555,295 | 29,760,129 | -1.71% |
| 2025-10-27 | 54.98 | 55.28 | 52.25 | 54.30 | 54.07 | qfq | 1,368,578 | 73,523,958 | 0.39% |
| 2025-10-24 | 52.21 | 55.00 | 51.98 | 54.09 | 53.86 | qfq | 1,948,634 | 104,797,076 | 4.30% |
| 2025-10-23 | 52.30 | 52.70 | 50.11 | 51.86 | 51.64 | qfq | 1,498,428 | 77,792,422 | 1.93% |
| 2025-10-22 | 51.53 | 51.99 | 50.32 | 50.88 | 50.66 | qfq | 1,104,736 | 56,294,736 | -2.25% |
| 2025-10-21 | 51.32 | 52.77 | 50.89 | 52.05 | 51.83 | qfq | 1,206,967 | 62,812,542 | 1.46% |
| 2025-10-20 | 51.58 | 53.12 | 50.00 | 51.30 | 51.08 | qfq | 1,969,695 | 101,686,107 | -1.54% |
| 2025-10-17 | 56.00 | 57.49 | 50.99 | 52.10 | 51.88 | qfq | 3,055,845 | 163,722,694 | -7.66% |
| 2025-10-16 | 61.00 | 61.00 | 55.72 | 56.42 | 56.18 | qfq | 3,595,584 | 207,514,653 | -7.51% |
| 2025-10-15 | 60.83 | 63.16 | 58.07 | 61.00 | 60.74 | qfq | 3,651,434 | 222,088,004 | 0.28% |
| 2025-10-14 | 58.76 | 64.99 | 57.33 | 60.83 | 60.57 | qfq | 5,994,947 | 367,073,095 | 6.63% |
| 2025-10-13 | 45.20 | 57.12 | 45.20 | 57.05 | 56.81 | qfq | 5,917,253 | 319,701,316 | 19.85% |
| 2025-10-10 | 47.15 | 48.15 | 46.54 | 47.60 | 47.40 | qfq | 510,633 | 24,270,591 | 0.95% |
| 2025-10-09 | 47.39 | 49.39 | 46.79 | 47.15 | 46.95 | qfq | 1,136,718 | 54,390,568 | 1.07% |
| 2025-09-30 | 44.37 | 47.12 | 44.36 | 46.65 | 46.45 | qfq | 1,030,033 | 47,702,428 | 5.11% |
| 2025-09-29 | 43.35 | 44.44 | 42.81 | 44.38 | 44.19 | qfq | 524,690 | 22,905,514 | 2.21% |
| 2025-09-26 | 44.83 | 45.65 | 42.90 | 43.42 | 43.24 | qfq | 704,133 | 30,838,293 | -3.40% |
| 2025-09-25 | 45.04 | 46.64 | 44.52 | 44.95 | 44.76 | qfq | 457,966 | 20,796,190 | -0.09% |
| 2025-09-24 | 44.73 | 45.02 | 43.50 | 44.99 | 44.80 | qfq | 420,335 | 18,735,550 | 2.39% |
| 2025-09-23 | 44.80 | 44.80 | 42.42 | 43.94 | 43.75 | qfq | 782,863 | 33,845,168 | -1.26% |
| 2025-09-22 | 44.98 | 45.24 | 44.13 | 44.50 | 44.31 | qfq | 680,522 | 30,377,665 | -1.07% |
| 2025-09-19 | 46.09 | 46.37 | 44.36 | 44.98 | 44.79 | qfq | 564,091 | 25,384,294 | -2.11% |
| 2025-09-18 | 46.51 | 47.52 | 45.30 | 45.95 | 45.76 | qfq | 400,326 | 18,609,416 | -2.65% |
| 2025-09-17 | 47.30 | 47.55 | 46.76 | 47.20 | 47.00 | qfq | 286,984 | 13,545,715 | -0.21% |
| 2025-09-16 | 48.35 | 48.35 | 46.75 | 47.30 | 47.10 | qfq | 555,331 | 26,193,071 | -2.21% |
| 2025-09-15 | 48.10 | 48.55 | 46.60 | 48.37 | 48.16 | qfq | 953,434 | 45,516,051 | 1.30% |
| 2025-09-12 | 47.52 | 48.67 | 46.92 | 47.75 | 47.55 | qfq | 560,633 | 26,617,669 | -0.31% |
| 2025-09-11 | 46.94 | 49.47 | 46.94 | 47.90 | 47.70 | qfq | 813,676 | 39,288,524 | 1.23% |
| 2025-09-10 | 46.28 | 48.44 | 46.20 | 47.32 | 47.12 | qfq | 802,416 | 37,871,462 | -0.36% |
| 2025-09-09 | 50.00 | 50.00 | 47.30 | 47.49 | 47.29 | qfq | 1,227,160 | 58,872,758 | -2.08% |
| 2025-09-08 | 46.30 | 50.29 | 46.30 | 48.50 | 48.29 | qfq | 1,993,220 | 97,953,796 | 3.90% |
| 2025-09-05 | 45.34 | 47.38 | 45.30 | 46.68 | 46.48 | qfq | 698,861 | 32,448,568 | 3.16% |
| 2025-09-04 | 46.30 | 47.50 | 45.01 | 45.25 | 45.06 | qfq | 1,463,330 | 67,796,015 | -3.72% |
| 2025-09-03 | 47.00 | 48.52 | 46.45 | 47.00 | 46.80 | qfq | 1,127,227 | 53,356,871 | -0.66% |
| 2025-09-02 | 48.00 | 49.00 | 46.21 | 47.31 | 47.11 | qfq | 1,665,107 | 78,498,366 | -1.46% |
| 2025-09-01 | 44.29 | 49.00 | 44.29 | 48.01 | 47.81 | qfq | 2,471,551 | 117,109,751 | 8.40% |
| 2025-08-29 | 43.94 | 45.54 | 43.59 | 44.29 | 44.10 | qfq | 1,264,653 | 55,986,146 | -3.23% |
| 2025-08-28 | 46.46 | 46.70 | 44.09 | 45.77 | 45.58 | qfq | 1,385,321 | 62,682,058 | -0.52% |
| 2025-08-27 | 44.32 | 47.49 | 43.27 | 46.01 | 45.81 | qfq | 3,006,418 | 137,567,113 | 3.81% |
| 2025-08-26 | 43.08 | 45.38 | 42.28 | 44.32 | 44.13 | qfq | 2,262,202 | 99,795,321 | 3.43% |
| 2025-08-25 | 42.30 | 43.40 | 41.82 | 42.85 | 42.67 | qfq | 1,591,062 | 67,561,656 | 1.81% |
| 2025-08-22 | 41.35 | 42.63 | 41.00 | 42.09 | 41.91 | qfq | 1,195,752 | 50,402,855 | 1.76% |
| 2025-08-21 | 42.60 | 42.77 | 41.32 | 41.36 | 41.18 | qfq | 1,317,486 | 55,075,461 | -2.91% |
| 2025-08-20 | 41.92 | 42.67 | 41.43 | 42.60 | 42.42 | qfq | 1,119,619 | 47,019,892 | 1.62% |
| 2025-08-19 | 41.39 | 42.74 | 41.20 | 41.92 | 41.74 | qfq | 1,059,806 | 44,352,126 | 1.50% |
| 2025-08-18 | 42.03 | 42.67 | 41.20 | 41.30 | 41.12 | qfq | 1,367,751 | 57,192,965 | -1.74% |
| 2025-08-15 | 41.48 | 42.58 | 41.18 | 42.03 | 41.85 | qfq | 1,404,548 | 58,581,275 | 0.31% |
| 2025-08-14 | 43.70 | 44.80 | 41.77 | 41.90 | 41.72 | qfq | 1,417,672 | 60,518,501 | -3.10% |
| 2025-08-13 | 43.36 | 43.46 | 42.30 | 43.24 | 43.06 | qfq | 1,006,102 | 43,008,454 | -0.28% |
| 2025-08-12 | 43.38 | 44.91 | 43.23 | 43.36 | 43.18 | qfq | 1,287,392 | 56,810,572 | -0.07% |
| 2025-08-11 | 42.64 | 43.90 | 41.03 | 43.39 | 43.21 | qfq | 1,306,390 | 56,298,672 | 3.95% |
| 2025-08-08 | 43.07 | 43.07 | 41.70 | 41.74 | 41.56 | qfq | 797,346 | 33,578,741 | -3.11% |
| 2025-08-07 | 42.31 | 43.59 | 42.00 | 43.08 | 42.90 | qfq | 1,101,642 | 47,237,795 | 1.08% |
| 2025-08-06 | 41.10 | 42.77 | 41.01 | 42.62 | 42.44 | qfq | 1,111,742 | 46,613,786 | 2.80% |
| 2025-08-05 | 42.20 | 42.89 | 40.73 | 41.46 | 41.28 | qfq | 2,957,459 | 122,662,705 | -1.75% |
| 2025-08-04 | 43.06 | 43.48 | 41.00 | 42.20 | 42.02 | qfq | 1,897,773 | 79,939,039 | -2.00% |
| 2025-08-01 | 43.36 | 44.40 | 42.85 | 43.06 | 42.88 | qfq | 1,063,686 | 46,355,408 | -0.78% |
| 2025-07-31 | 42.75 | 46.18 | 42.02 | 43.40 | 43.22 | qfq | 2,270,977 | 101,725,503 | 1.93% |
| 2025-07-30 | 42.45 | 44.26 | 42.30 | 42.58 | 42.40 | qfq | 1,420,130 | 60,992,202 | -1.48% |
| 2025-07-29 | 43.68 | 44.00 | 42.28 | 43.22 | 43.04 | qfq | 1,389,845 | 59,624,743 | -0.71% |
| 2025-07-28 | 43.89 | 44.19 | 42.51 | 43.53 | 43.35 | qfq | 1,691,263 | 73,372,829 | -0.64% |
| 2025-07-25 | 42.27 | 46.28 | 42.27 | 43.81 | 43.62 | qfq | 3,335,149 | 147,666,229 | 4.33% |
| 2025-07-24 | 39.15 | 42.00 | 38.67 | 41.99 | 41.81 | qfq | 2,190,911 | 89,313,054 | 7.78% |
| 2025-07-23 | 38.29 | 39.99 | 38.20 | 38.96 | 38.79 | qfq | 1,614,605 | 63,507,699 | 1.54% |
| 2025-07-22 | 38.16 | 38.70 | 37.35 | 38.37 | 38.21 | qfq | 1,439,088 | 54,861,567 | 1.83% |
| 2025-07-21 | 38.75 | 38.75 | 37.51 | 37.68 | 37.52 | qfq | 1,028,034 | 38,958,068 | -1.90% |
| 2025-07-18 | 40.51 | 40.52 | 38.01 | 38.41 | 38.25 | qfq | 1,505,257 | 57,988,549 | -3.57% |
| 2025-07-17 | 41.00 | 41.28 | 39.80 | 39.83 | 39.66 | qfq | 1,632,141 | 65,962,153 | -3.54% |
| 2025-07-16 | 38.01 | 41.45 | 38.01 | 41.29 | 41.11 | qfq | 3,536,829 | 141,041,371 | 6.44% |
| 2025-07-15 | 36.41 | 38.86 | 36.41 | 38.79 | 38.63 | qfq | 1,887,368 | 72,173,485 | 1.54% |
| 2025-07-14 | 34.15 | 38.32 | 34.01 | 38.20 | 38.04 | qfq | 2,242,835 | 82,251,073 | 12.35% |
| 2025-07-11 | 34.08 | 34.35 | 33.51 | 34.00 | 33.86 | qfq | 482,159 | 16,382,679 | 0.41% |
| 2025-07-10 | 33.90 | 34.98 | 33.53 | 33.86 | 33.72 | qfq | 948,311 | 32,467,553 | -0.47% |
| 2025-07-09 | 33.93 | 34.46 | 33.31 | 34.02 | 33.88 | qfq | 902,522 | 30,623,855 | 1.07% |
| 2025-07-08 | 32.99 | 34.03 | 32.71 | 33.66 | 33.52 | qfq | 1,377,939 | 46,057,656 | 1.45% |
| 2025-07-07 | 32.28 | 33.33 | 32.26 | 33.18 | 32.41 | qfq | 750,089 | 24,674,430 | 2.76% |
| 2025-07-04 | 32.79 | 32.99 | 32.05 | 32.29 | 31.54 | qfq | 542,579 | 17,626,656 | -1.04% |
| 2025-07-03 | 32.26 | 32.69 | 31.97 | 32.63 | 31.87 | qfq | 752,774 | 24,295,570 | 0.18% |
| 2025-07-02 | 33.07 | 33.07 | 32.43 | 32.57 | 31.82 | qfq | 442,241 | 14,410,439 | -1.39% |
| 2025-07-01 | 32.31 | 33.78 | 32.30 | 33.03 | 32.27 | qfq | 999,947 | 33,185,378 | 2.74% |
| 2025-06-30 | 32.23 | 32.23 | 31.80 | 32.15 | 31.41 | qfq | 359,147 | 11,492,050 | 0.63% |
| 2025-06-27 | 31.99 | 32.37 | 31.57 | 31.95 | 31.21 | qfq | 480,325 | 15,315,631 | 0.60% |
| 2025-06-26 | 32.72 | 33.11 | 31.71 | 31.76 | 31.02 | qfq | 583,377 | 18,837,511 | -2.90% |
| 2025-06-25 | 32.33 | 33.25 | 32.14 | 32.71 | 31.95 | qfq | 885,238 | 28,948,546 | 1.84% |
| 2025-06-24 | 32.33 | 32.33 | 31.94 | 32.12 | 31.38 | qfq | 266,449 | 8,561,625 | 0.44% |
| 2025-06-23 | 32.14 | 32.44 | 31.71 | 31.98 | 31.24 | qfq | 244,844 | 7,838,763 | -1.42% |
| 2025-06-20 | 31.72 | 32.73 | 31.43 | 32.44 | 31.69 | qfq | 623,291 | 20,061,755 | 1.98% |
| 2025-06-19 | 31.67 | 31.90 | 31.31 | 31.81 | 31.07 | qfq | 698,197 | 22,063,083 | 0.35% |
| 2025-06-18 | 31.84 | 31.92 | 31.39 | 31.70 | 30.97 | qfq | 492,286 | 15,581,536 | -0.91% |
| 2025-06-17 | 32.30 | 32.48 | 31.70 | 31.99 | 31.25 | qfq | 397,110 | 12,736,180 | -0.28% |
| 2025-06-16 | 32.88 | 32.88 | 31.68 | 32.08 | 31.34 | qfq | 324,660 | 10,381,611 | -0.34% |
| 2025-06-13 | 31.67 | 32.51 | 31.58 | 32.19 | 31.44 | qfq | 466,705 | 14,934,714 | 0.88% |
| 2025-06-12 | 31.51 | 32.48 | 31.51 | 31.91 | 31.17 | qfq | 671,181 | 21,492,004 | 1.30% |
| 2025-06-11 | 31.63 | 32.10 | 31.33 | 31.50 | 30.77 | qfq | 643,577 | 20,355,534 | -1.19% |
| 2025-06-10 | 32.51 | 32.79 | 31.31 | 31.88 | 31.14 | qfq | 608,363 | 19,399,434 | -2.06% |
| 2025-06-09 | 33.20 | 33.20 | 32.52 | 32.55 | 31.80 | qfq | 362,271 | 11,853,915 | -0.88% |
| 2025-06-06 | 33.61 | 33.68 | 32.24 | 32.84 | 32.08 | qfq | 759,044 | 24,846,341 | -2.49% |
| 2025-06-05 | 34.19 | 34.37 | 33.60 | 33.68 | 32.90 | qfq | 225,686 | 7,625,877 | -1.23% |
| 2025-06-04 | 33.97 | 34.72 | 33.80 | 34.10 | 33.31 | qfq | 782,789 | 26,821,327 | 0.32% |
| 2025-06-03 | 34.09 | 34.14 | 33.61 | 33.99 | 33.20 | qfq | 538,020 | 18,260,576 | 0.00% |
| 2025-05-30 | 34.36 | 34.36 | 33.44 | 33.99 | 33.20 | qfq | 467,210 | 15,794,293 | -0.61% |
| 2025-05-29 | 34.21 | 34.28 | 33.52 | 34.20 | 33.41 | qfq | 636,573 | 21,652,845 | 0.00% |
| 2025-05-28 | 33.65 | 34.39 | 33.48 | 34.20 | 33.41 | qfq | 656,027 | 22,275,601 | 0.86% |
| 2025-05-27 | 32.91 | 34.50 | 32.42 | 33.91 | 33.13 | qfq | 1,344,584 | 45,534,856 | 3.04% |
| 2025-05-26 | 31.11 | 33.19 | 30.71 | 32.91 | 32.15 | qfq | 1,366,165 | 44,261,331 | 6.78% |
| 2025-05-23 | 31.39 | 31.65 | 30.73 | 30.82 | 30.11 | qfq | 567,055 | 17,713,427 | -0.58% |
| 2025-05-22 | 33.80 | 33.80 | 30.90 | 31.00 | 30.28 | qfq | 807,533 | 25,600,571 | -2.73% |
| 2025-05-21 | 32.36 | 32.80 | 31.80 | 31.87 | 31.13 | qfq | 900,020 | 28,995,041 | -2.36% |
| 2025-05-20 | 33.39 | 33.39 | 32.10 | 32.64 | 31.88 | qfq | 918,267 | 29,944,254 | -1.12% |
| 2025-05-19 | 34.20 | 34.20 | 32.70 | 33.01 | 32.25 | qfq | 518,727 | 17,098,533 | -2.31% |
| 2025-05-16 | 33.28 | 34.15 | 33.27 | 33.79 | 33.01 | qfq | 216,013 | 7,302,183 | -0.03% |
| 2025-05-15 | 33.78 | 34.19 | 33.53 | 33.80 | 33.02 | qfq | 266,547 | 9,027,042 | 0.00% |
| 2025-05-14 | 33.68 | 34.06 | 33.22 | 33.80 | 33.02 | qfq | 500,672 | 16,849,941 | -0.44% |
| 2025-05-13 | 34.50 | 34.86 | 33.50 | 33.95 | 33.16 | qfq | 648,145 | 22,067,170 | -1.42% |
| 2025-05-12 | 33.97 | 34.59 | 33.29 | 34.44 | 33.64 | qfq | 1,032,457 | 35,009,275 | 3.05% |
| 2025-05-09 | 34.56 | 34.70 | 33.42 | 33.42 | 32.65 | qfq | 826,331 | 27,875,476 | -3.58% |
| 2025-05-08 | 34.68 | 34.88 | 34.21 | 34.66 | 33.86 | qfq | 696,624 | 24,030,339 | 0.09% |
| 2025-05-07 | 34.60 | 34.99 | 34.09 | 34.63 | 33.83 | qfq | 1,038,333 | 35,883,967 | 1.08% |
| 2025-05-06 | 34.95 | 35.15 | 33.84 | 34.26 | 33.47 | qfq | 1,346,434 | 46,194,675 | -0.41% |
| 2025-04-30 | 33.88 | 34.96 | 32.88 | 34.40 | 33.60 | qfq | 1,537,847 | 52,729,086 | 4.59% |
| 2025-04-29 | 32.90 | 33.44 | 32.70 | 32.89 | 32.13 | qfq | 474,803 | 15,666,412 | -1.38% |
| 2025-04-28 | 31.95 | 34.00 | 31.95 | 33.35 | 32.58 | qfq | 983,675 | 32,774,093 | 1.31% |
| 2025-04-25 | 32.50 | 33.00 | 31.00 | 32.92 | 32.16 | qfq | 1,982,121 | 63,572,055 | -3.69% |
| 2025-04-24 | 33.70 | 34.34 | 33.03 | 34.18 | 33.39 | qfq | 777,162 | 26,272,793 | 1.94% |
| 2025-04-23 | 34.24 | 34.24 | 33.22 | 33.53 | 32.75 | qfq | 657,319 | 22,045,567 | -0.97% |
| 2025-04-22 | 32.90 | 34.54 | 32.90 | 33.86 | 33.08 | qfq | 782,443 | 26,517,628 | 1.71% |
| 2025-04-21 | 31.36 | 33.98 | 31.20 | 33.29 | 32.52 | qfq | 1,056,755 | 34,973,028 | 5.21% |
| 2025-04-18 | 31.88 | 32.15 | 31.17 | 31.64 | 30.91 | qfq | 426,162 | 13,421,856 | -1.34% |
| 2025-04-17 | 31.55 | 32.45 | 31.55 | 32.07 | 31.33 | qfq | 344,683 | 11,077,947 | 0.34% |
| 2025-04-16 | 31.90 | 33.08 | 31.36 | 31.96 | 31.22 | qfq | 671,401 | 21,570,148 | 0.19% |
| 2025-04-15 | 32.85 | 32.85 | 31.63 | 31.90 | 31.16 | qfq | 482,287 | 15,423,215 | -2.60% |
| 2025-04-14 | 32.50 | 33.23 | 32.37 | 32.75 | 31.99 | qfq | 489,841 | 16,007,650 | 0.00% |
| 2025-04-11 | 32.60 | 33.18 | 32.19 | 32.75 | 31.99 | qfq | 888,834 | 29,065,259 | 0.46% |
| 2025-04-10 | 31.45 | 33.00 | 30.93 | 32.60 | 31.85 | qfq | 1,123,233 | 36,404,869 | 5.40% |
| 2025-04-09 | 29.49 | 31.15 | 29.00 | 30.93 | 30.21 | qfq | 949,794 | 28,639,508 | 3.10% |
| 2025-04-08 | 29.48 | 30.66 | 29.48 | 30.00 | 29.31 | qfq | 850,806 | 25,555,579 | 2.28% |
| 2025-04-07 | 32.30 | 32.94 | 28.04 | 29.33 | 28.65 | qfq | 1,932,887 | 59,337,883 | -13.58% |
| 2025-04-03 | 32.28 | 34.09 | 32.28 | 33.94 | 33.15 | qfq | 813,667 | 27,464,093 | 0.30% |
| 2025-04-02 | 34.10 | 34.10 | 33.33 | 33.84 | 33.06 | qfq | 397,470 | 13,443,290 | 0.09% |
| 2025-04-01 | 33.51 | 34.07 | 33.35 | 33.81 | 33.03 | qfq | 637,613 | 21,509,103 | 0.00% |
| 2025-03-31 | 33.77 | 34.50 | 33.20 | 33.81 | 33.03 | qfq | 776,365 | 26,073,163 | -0.56% |
| 2025-03-28 | 33.59 | 34.44 | 33.58 | 34.00 | 33.21 | qfq | 682,931 | 23,336,339 | 0.50% |
| 2025-03-27 | 34.18 | 34.47 | 33.40 | 33.83 | 33.05 | qfq | 590,743 | 20,023,333 | -1.51% |
| 2025-03-26 | 34.13 | 34.70 | 33.72 | 34.35 | 33.55 | qfq | 800,423 | 27,462,537 | 1.42% |
| 2025-03-25 | 33.77 | 34.49 | 33.10 | 33.87 | 33.09 | qfq | 774,665 | 26,316,419 | 0.86% |
| 2025-03-24 | 33.70 | 33.98 | 32.90 | 33.58 | 32.80 | qfq | 759,366 | 25,395,501 | -0.27% |
| 2025-03-21 | 34.55 | 34.87 | 33.52 | 33.67 | 32.89 | qfq | 976,396 | 33,344,716 | -3.55% |
| 2025-03-20 | 35.89 | 35.95 | 34.72 | 34.91 | 34.10 | qfq | 886,558 | 31,169,665 | -2.13% |
| 2025-03-19 | 36.18 | 36.18 | 35.13 | 35.67 | 34.84 | qfq | 1,147,803 | 40,819,859 | -1.19% |
| 2025-03-18 | 34.21 | 36.50 | 34.21 | 36.10 | 35.26 | qfq | 2,249,043 | 79,850,674 | 5.43% |
| 2025-03-17 | 34.54 | 34.78 | 33.60 | 34.24 | 33.45 | qfq | 1,299,903 | 44,338,568 | 0.68% |
| 2025-03-14 | 32.23 | 34.36 | 32.23 | 34.01 | 33.22 | qfq | 1,791,166 | 60,746,728 | 4.58% |
| 2025-03-13 | 33.55 | 33.88 | 32.30 | 32.52 | 31.77 | qfq | 1,717,943 | 56,266,612 | -3.19% |
| 2025-03-12 | 33.49 | 34.71 | 33.00 | 33.59 | 32.81 | qfq | 1,904,138 | 64,357,631 | -0.36% |
| 2025-03-11 | 32.80 | 34.66 | 32.20 | 33.71 | 32.93 | qfq | 2,088,933 | 69,962,943 | 1.84% |
| 2025-03-10 | 30.54 | 33.70 | 30.46 | 33.10 | 32.33 | qfq | 2,758,560 | 88,652,371 | 8.74% |
| 2025-03-07 | 30.77 | 31.19 | 30.31 | 30.44 | 29.74 | qfq | 838,803 | 25,811,893 | -0.29% |
| 2025-03-06 | 30.72 | 30.85 | 30.50 | 30.53 | 29.82 | qfq | 679,020 | 20,829,635 | -0.33% |
| 2025-03-05 | 30.80 | 31.09 | 30.44 | 30.63 | 29.92 | qfq | 605,728 | 18,618,257 | -1.32% |
| 2025-03-04 | 31.00 | 31.61 | 30.51 | 31.04 | 30.32 | qfq | 852,195 | 26,454,767 | 1.24% |
| 2025-03-03 | 30.00 | 31.20 | 29.99 | 30.66 | 29.95 | qfq | 1,474,442 | 45,608,793 | 2.23% |
| 2025-02-28 | 30.50 | 30.50 | 29.55 | 29.99 | 29.30 | qfq | 1,049,303 | 31,271,840 | -1.61% |
| 2025-02-27 | 29.89 | 30.50 | 29.51 | 30.48 | 29.77 | qfq | 1,324,605 | 39,808,710 | 2.01% |
| 2025-02-26 | 30.63 | 31.28 | 29.47 | 29.88 | 29.19 | qfq | 2,066,037 | 62,165,727 | 2.33% |
| 2025-02-25 | 29.04 | 29.93 | 28.70 | 29.20 | 28.52 | qfq | 1,006,934 | 29,570,189 | 0.72% |
| 2025-02-24 | 29.20 | 29.54 | 28.81 | 28.99 | 28.32 | qfq | 837,949 | 24,465,746 | -0.72% |
| 2025-02-21 | 28.73 | 29.47 | 28.60 | 29.20 | 28.52 | qfq | 794,715 | 23,173,465 | 1.67% |
| 2025-02-20 | 28.70 | 29.34 | 28.24 | 28.72 | 28.06 | qfq | 833,870 | 24,116,368 | -0.28% |
| 2025-02-19 | 28.30 | 29.20 | 28.05 | 28.80 | 28.13 | qfq | 723,635 | 20,832,435 | 2.49% |
| 2025-02-18 | 28.50 | 28.80 | 27.91 | 28.10 | 27.45 | qfq | 743,164 | 21,056,450 | -1.40% |
| 2025-02-17 | 28.60 | 28.84 | 28.18 | 28.50 | 27.84 | qfq | 608,324 | 17,369,266 | 0.67% |
| 2025-02-14 | 28.72 | 28.89 | 28.23 | 28.31 | 27.65 | qfq | 561,088 | 15,966,864 | -1.22% |
| 2025-02-13 | 29.19 | 29.30 | 28.66 | 28.66 | 28.00 | qfq | 340,573 | 9,820,350 | -0.93% |
| 2025-02-12 | 29.05 | 29.25 | 28.87 | 28.93 | 28.26 | qfq | 537,220 | 15,590,645 | -0.41% |
| 2025-02-11 | 29.29 | 29.39 | 28.90 | 29.05 | 28.38 | qfq | 452,601 | 13,162,316 | -0.82% |
| 2025-02-10 | 28.56 | 29.61 | 28.31 | 29.29 | 28.61 | qfq | 1,102,115 | 32,124,181 | 2.66% |
| 2025-02-07 | 28.54 | 28.78 | 28.27 | 28.53 | 27.87 | qfq | 643,636 | 18,362,964 | 0.07% |
| 2025-02-06 | 28.52 | 28.52 | 28.05 | 28.51 | 27.85 | qfq | 492,519 | 13,958,132 | 0.60% |
| 2025-02-05 | 28.20 | 28.55 | 27.80 | 28.34 | 27.68 | qfq | 700,388 | 19,766,078 | 1.00% |
| 2025-01-27 | 28.33 | 28.34 | 27.73 | 28.06 | 27.41 | qfq | 468,484 | 13,135,047 | -0.78% |
| 2025-01-24 | 29.00 | 29.00 | 27.39 | 28.28 | 27.63 | qfq | 806,144 | 22,522,379 | -0.28% |
| 2025-01-23 | 28.64 | 28.90 | 28.13 | 28.36 | 27.70 | qfq | 740,386 | 21,163,636 | 0.78% |
| 2025-01-22 | 27.00 | 28.73 | 27.00 | 28.14 | 27.49 | qfq | 1,077,570 | 30,290,669 | 0.57% |
| 2025-01-21 | 27.59 | 28.11 | 27.22 | 27.98 | 27.33 | qfq | 734,911 | 20,419,846 | 1.19% |
| 2025-01-20 | 27.03 | 28.00 | 27.03 | 27.65 | 27.01 | qfq | 885,099 | 24,492,741 | 3.21% |
| 2025-01-17 | 26.15 | 27.08 | 26.14 | 26.79 | 26.17 | qfq | 606,725 | 16,145,760 | 2.45% |
| 2025-01-16 | 26.10 | 26.38 | 25.87 | 26.15 | 25.54 | qfq | 445,244 | 11,615,186 | 0.62% |
| 2025-01-15 | 26.24 | 26.34 | 25.82 | 25.99 | 25.39 | qfq | 413,098 | 10,760,236 | -0.95% |
| 2025-01-14 | 25.11 | 26.24 | 25.11 | 26.24 | 25.63 | qfq | 484,010 | 12,498,907 | 5.13% |
| 2025-01-13 | 24.99 | 25.18 | 24.66 | 24.96 | 24.38 | qfq | 335,912 | 8,375,332 | -0.60% |
| 2025-01-10 | 25.23 | 25.55 | 25.10 | 25.11 | 24.53 | qfq | 395,949 | 10,024,880 | -0.79% |
| 2025-01-09 | 26.39 | 26.39 | 25.27 | 25.31 | 24.72 | qfq | 518,839 | 13,255,340 | -1.52% |
| 2025-01-08 | 25.88 | 25.93 | 25.02 | 25.70 | 25.11 | qfq | 351,056 | 8,976,357 | -0.39% |
| 2025-01-07 | 27.69 | 27.69 | 25.08 | 25.80 | 25.20 | qfq | 758,790 | 19,374,251 | 2.30% |
| 2025-01-06 | 25.30 | 25.46 | 24.66 | 25.22 | 24.64 | qfq | 375,033 | 9,439,141 | -1.14% |
| 2025-01-03 | 26.53 | 26.66 | 25.50 | 25.51 | 24.92 | qfq | 738,509 | 19,183,093 | -3.44% |
| 2025-01-02 | 27.00 | 27.30 | 26.40 | 26.42 | 25.81 | qfq | 425,774 | 11,406,085 | -2.65% |
| 2024-12-31 | 27.44 | 27.90 | 27.09 | 27.14 | 26.51 | qfq | 333,007 | 9,112,948 | -1.38% |
| 2024-12-30 | 28.07 | 28.24 | 27.45 | 27.52 | 26.88 | qfq | 584,262 | 16,207,321 | -2.20% |
| 2024-12-27 | 28.07 | 28.50 | 27.93 | 28.14 | 27.49 | qfq | 353,195 | 9,995,075 | 0.29% |
| 2024-12-26 | 27.85 | 28.80 | 27.78 | 28.06 | 27.41 | qfq | 442,244 | 12,482,846 | 1.41% |
| 2024-12-25 | 28.04 | 28.30 | 27.56 | 27.67 | 27.03 | qfq | 417,029 | 11,599,775 | -2.26% |
| 2024-12-24 | 27.66 | 28.49 | 27.66 | 28.31 | 27.65 | qfq | 326,625 | 9,166,070 | 1.14% |
| 2024-12-23 | 28.70 | 28.70 | 27.83 | 27.99 | 27.34 | qfq | 429,369 | 12,109,071 | -2.17% |
| 2024-12-20 | 28.30 | 29.06 | 28.04 | 28.61 | 27.95 | qfq | 508,572 | 14,617,783 | 1.27% |
| 2024-12-19 | 28.01 | 28.48 | 27.99 | 28.25 | 27.60 | qfq | 238,567 | 6,723,271 | -0.14% |
| 2024-12-18 | 28.08 | 28.64 | 28.00 | 28.29 | 27.64 | qfq | 344,200 | 9,761,350 | 0.32% |
| 2024-12-17 | 28.91 | 29.21 | 28.08 | 28.20 | 27.55 | qfq | 385,798 | 10,957,737 | -2.35% |
| 2024-12-16 | 29.71 | 29.71 | 28.60 | 28.88 | 28.21 | qfq | 514,512 | 14,921,375 | -1.97% |
| 2024-12-13 | 30.28 | 30.28 | 29.40 | 29.46 | 28.78 | qfq | 452,760 | 13,434,597 | -2.39% |
| 2024-12-12 | 29.97 | 30.32 | 29.69 | 30.18 | 29.48 | qfq | 519,001 | 15,596,548 | 0.77% |
| 2024-12-11 | 29.81 | 30.04 | 29.50 | 29.95 | 29.26 | qfq | 524,378 | 15,639,681 | 0.20% |
| 2024-12-10 | 31.30 | 31.59 | 29.50 | 29.89 | 29.20 | qfq | 1,500,842 | 46,133,974 | -1.12% |
| 2024-12-09 | 30.90 | 30.90 | 30.02 | 30.23 | 29.53 | qfq | 434,421 | 13,172,263 | -2.17% |
| 2024-12-06 | 29.32 | 31.97 | 29.26 | 30.90 | 30.18 | qfq | 1,424,968 | 43,907,234 | 4.39% |
| 2024-12-05 | 29.01 | 29.82 | 28.95 | 29.60 | 28.91 | qfq | 319,156 | 9,401,493 | 2.32% |
| 2024-12-04 | 29.80 | 29.93 | 28.82 | 28.93 | 28.26 | qfq | 579,701 | 16,999,404 | -2.92% |
| 2024-12-03 | 30.53 | 30.53 | 29.68 | 29.80 | 29.11 | qfq | 887,578 | 26,732,268 | -2.45% |
| 2024-12-02 | 31.59 | 31.59 | 30.24 | 30.55 | 29.84 | qfq | 800,859 | 24,406,875 | -0.42% |
| 2024-11-29 | 30.36 | 31.25 | 30.22 | 30.68 | 29.97 | qfq | 1,009,357 | 30,975,539 | 0.10% |
| 2024-11-28 | 29.45 | 31.24 | 29.14 | 30.65 | 29.94 | qfq | 1,345,602 | 41,115,416 | 5.25% |
| 2024-11-27 | 28.78 | 29.14 | 28.04 | 29.12 | 28.45 | qfq | 415,318 | 11,913,178 | 1.18% |
| 2024-11-26 | 28.66 | 29.29 | 28.66 | 28.78 | 28.11 | qfq | 303,519 | 8,769,569 | -0.24% |
| 2024-11-25 | 28.44 | 28.97 | 28.20 | 28.85 | 28.18 | qfq | 330,396 | 9,459,453 | 1.37% |
| 2024-11-22 | 29.66 | 29.91 | 28.46 | 28.46 | 27.80 | qfq | 607,894 | 17,778,630 | -4.97% |
| 2024-11-21 | 29.26 | 31.26 | 29.26 | 29.95 | 29.26 | qfq | 902,497 | 27,401,241 | 1.39% |
| 2024-11-20 | 29.21 | 30.01 | 28.94 | 29.54 | 28.86 | qfq | 551,697 | 16,272,949 | 1.13% |
| 2024-11-19 | 28.45 | 29.21 | 28.01 | 29.21 | 28.53 | qfq | 532,949 | 15,213,512 | 3.14% |
| 2024-11-18 | 29.01 | 29.12 | 28.01 | 28.32 | 27.66 | qfq | 627,019 | 17,909,472 | -0.32% |
| 2024-11-15 | 29.91 | 30.31 | 28.28 | 28.41 | 27.75 | qfq | 1,082,584 | 31,634,542 | -4.98% |
| 2024-11-14 | 31.48 | 31.67 | 29.58 | 29.90 | 29.21 | qfq | 840,157 | 25,670,761 | -5.62% |
| 2024-11-13 | 31.91 | 31.94 | 31.00 | 31.68 | 30.95 | qfq | 593,448 | 18,652,220 | -0.75% |
| 2024-11-12 | 32.64 | 32.85 | 31.50 | 31.92 | 31.18 | qfq | 1,242,612 | 40,057,784 | -2.24% |
| 2024-11-11 | 32.00 | 32.80 | 31.91 | 32.65 | 31.89 | qfq | 1,375,060 | 44,547,451 | 2.38% |
| 2024-11-08 | 32.89 | 33.20 | 31.67 | 31.89 | 31.15 | qfq | 1,215,323 | 39,298,382 | -2.12% |
| 2024-11-07 | 32.15 | 32.99 | 31.91 | 32.58 | 31.83 | qfq | 815,373 | 26,404,354 | 0.62% |
| 2024-11-06 | 32.46 | 34.00 | 32.00 | 32.38 | 31.63 | qfq | 1,112,049 | 36,834,959 | 0.00% |
| 2024-11-05 | 31.99 | 32.78 | 31.68 | 32.38 | 31.63 | qfq | 1,093,149 | 35,383,743 | 0.28% |
| 2024-11-04 | 31.65 | 32.87 | 31.36 | 32.29 | 31.54 | qfq | 700,916 | 22,558,263 | 1.67% |
| 2024-11-01 | 31.88 | 32.75 | 31.61 | 31.76 | 31.02 | qfq | 841,946 | 27,073,712 | -1.55% |
| 2024-10-31 | 31.66 | 32.39 | 31.23 | 32.26 | 31.51 | qfq | 1,135,814 | 36,156,490 | 2.48% |
| 2024-10-30 | 32.21 | 32.48 | 30.70 | 31.48 | 30.75 | qfq | 1,170,564 | 36,975,501 | -3.35% |
| 2024-10-29 | 34.33 | 34.80 | 32.22 | 32.57 | 31.82 | qfq | 1,951,951 | 64,586,516 | -6.92% |
| 2024-10-28 | 32.94 | 35.00 | 32.78 | 34.99 | 34.18 | qfq | 1,693,887 | 57,918,761 | 5.90% |
| 2024-10-25 | 31.44 | 33.66 | 31.22 | 33.04 | 32.28 | qfq | 1,861,532 | 61,120,869 | 6.27% |
| 2024-10-24 | 30.64 | 31.29 | 29.95 | 31.09 | 30.37 | qfq | 726,683 | 22,237,657 | 1.57% |
| 2024-10-23 | 30.37 | 30.99 | 30.29 | 30.61 | 29.90 | qfq | 649,372 | 19,960,315 | -0.07% |
| 2024-10-22 | 30.80 | 31.22 | 30.35 | 30.63 | 29.92 | qfq | 610,604 | 18,759,358 | -0.55% |
| 2024-10-21 | 29.99 | 31.20 | 29.97 | 30.80 | 30.09 | qfq | 1,551,544 | 47,889,903 | 2.67% |
| 2024-10-18 | 28.30 | 30.80 | 28.08 | 30.00 | 29.31 | qfq | 1,668,051 | 49,616,279 | 6.16% |
| 2024-10-17 | 28.66 | 29.13 | 28.26 | 28.26 | 27.61 | qfq | 647,656 | 18,518,608 | -1.43% |
| 2024-10-16 | 28.85 | 29.03 | 28.43 | 28.67 | 28.01 | qfq | 499,228 | 14,343,764 | -0.62% |
| 2024-10-15 | 29.26 | 29.43 | 28.59 | 28.85 | 28.18 | qfq | 636,268 | 18,384,985 | -2.20% |
| 2024-10-14 | 27.80 | 30.11 | 27.51 | 29.50 | 28.82 | qfq | 824,102 | 23,543,236 | 6.31% |
| 2024-10-11 | 29.88 | 29.88 | 27.07 | 27.75 | 27.11 | qfq | 789,221 | 22,167,255 | -6.12% |
| 2024-10-10 | 28.83 | 30.66 | 28.15 | 29.56 | 28.88 | qfq | 1,293,636 | 38,186,023 | 2.21% |
| 2024-10-09 | 31.53 | 31.87 | 28.24 | 28.92 | 28.25 | qfq | 2,724,399 | 81,448,867 | -12.92% |
| 2024-10-08 | 35.60 | 35.94 | 31.34 | 33.21 | 32.44 | qfq | 4,600,975 | 156,324,130 | 9.50% |
| 2024-09-30 | 28.00 | 30.98 | 26.90 | 30.33 | 29.63 | qfq | 1,814,821 | 52,257,014 | 15.94% |
| 2024-09-27 | 25.22 | 26.28 | 25.22 | 26.16 | 25.55 | qfq | 541,498 | 13,994,427 | 4.35% |
| 2024-09-26 | 24.66 | 25.07 | 24.22 | 25.07 | 24.49 | qfq | 755,854 | 18,716,486 | 3.08% |
| 2024-09-25 | 23.91 | 25.00 | 23.91 | 24.32 | 23.76 | qfq | 657,271 | 15,974,428 | 3.09% |
| 2024-09-24 | 22.52 | 23.66 | 22.52 | 23.59 | 23.04 | qfq | 333,262 | 7,730,129 | 4.75% |
| 2024-09-23 | 22.72 | 22.84 | 22.39 | 22.52 | 22.00 | qfq | 231,818 | 5,242,585 | -0.88% |
| 2024-09-20 | 22.56 | 22.94 | 22.56 | 22.72 | 22.19 | qfq | 139,426 | 3,172,621 | -0.70% |
| 2024-09-19 | 22.32 | 22.99 | 22.15 | 22.88 | 22.35 | qfq | 385,491 | 8,750,616 | 2.46% |
| 2024-09-18 | 22.66 | 22.67 | 22.10 | 22.33 | 21.81 | qfq | 216,185 | 4,834,897 | -1.50% |
| 2024-09-13 | 23.31 | 23.32 | 22.61 | 22.67 | 22.15 | qfq | 342,502 | 7,824,691 | -2.79% |
| 2024-09-12 | 23.33 | 23.59 | 23.08 | 23.32 | 22.78 | qfq | 331,291 | 7,712,788 | 0.52% |
| 2024-09-11 | 23.00 | 23.33 | 22.75 | 23.20 | 22.66 | qfq | 259,288 | 6,005,554 | 0.61% |
| 2024-09-10 | 23.11 | 23.37 | 22.89 | 23.06 | 22.53 | qfq | 237,716 | 5,491,628 | -0.17% |
| 2024-09-09 | 23.12 | 23.48 | 23.03 | 23.10 | 22.57 | qfq | 309,117 | 7,162,562 | -1.16% |
| 2024-09-06 | 23.81 | 23.84 | 23.23 | 23.37 | 22.83 | qfq | 236,266 | 5,557,530 | -1.85% |
| 2024-09-05 | 23.57 | 24.28 | 23.54 | 23.81 | 23.26 | qfq | 240,208 | 5,756,820 | 1.02% |
| 2024-09-04 | 23.61 | 23.89 | 23.31 | 23.57 | 23.02 | qfq | 206,085 | 4,859,988 | -0.63% |
| 2024-09-03 | 23.35 | 24.19 | 23.20 | 23.72 | 23.17 | qfq | 431,329 | 10,265,259 | 1.50% |
| 2024-09-02 | 24.80 | 25.13 | 23.30 | 23.37 | 22.83 | qfq | 828,128 | 19,786,895 | -6.11% |
| 2024-08-30 | 24.96 | 25.18 | 24.81 | 24.89 | 24.31 | qfq | 448,352 | 11,209,463 | 0.48% |
| 2024-08-29 | 24.31 | 25.04 | 24.30 | 24.77 | 24.20 | qfq | 310,918 | 7,719,022 | 0.86% |
| 2024-08-28 | 24.17 | 24.81 | 23.85 | 24.56 | 23.99 | qfq | 287,583 | 7,042,911 | 1.28% |
| 2024-08-27 | 24.39 | 24.81 | 23.77 | 24.25 | 23.69 | qfq | 270,398 | 6,588,518 | -1.10% |
| 2024-08-26 | 23.82 | 24.79 | 23.82 | 24.52 | 23.95 | qfq | 314,104 | 7,685,293 | 2.25% |
| 2024-08-23 | 24.02 | 24.37 | 23.67 | 23.98 | 23.42 | qfq | 222,489 | 5,318,630 | -0.29% |
| 2024-08-22 | 25.22 | 25.39 | 24.01 | 24.05 | 23.49 | qfq | 263,968 | 6,415,562 | -1.84% |
| 2024-08-21 | 24.59 | 24.72 | 24.21 | 24.50 | 23.93 | qfq | 183,000 | 4,466,557 | -0.49% |
| 2024-08-20 | 25.58 | 25.58 | 24.55 | 24.62 | 24.05 | qfq | 178,057 | 4,430,832 | -2.61% |
| 2024-08-19 | 25.62 | 25.62 | 25.21 | 25.28 | 24.69 | qfq | 324,846 | 8,236,028 | -1.33% |
| 2024-08-16 | 25.97 | 25.99 | 25.50 | 25.62 | 25.03 | qfq | 272,583 | 7,008,116 | 0.00% |
| 2024-08-15 | 25.59 | 25.98 | 25.41 | 25.62 | 25.03 | qfq | 298,823 | 7,683,720 | -0.27% |
| 2024-08-14 | 26.15 | 26.15 | 25.61 | 25.69 | 25.10 | qfq | 191,729 | 4,951,930 | -1.38% |
| 2024-08-13 | 25.64 | 26.16 | 25.31 | 26.05 | 25.45 | qfq | 432,462 | 11,178,999 | 1.60% |
| 2024-08-12 | 25.89 | 26.18 | 25.33 | 25.64 | 25.05 | qfq | 305,270 | 7,872,331 | 0.75% |
| 2024-08-09 | 25.88 | 26.04 | 25.38 | 25.45 | 24.86 | qfq | 487,996 | 12,470,569 | -2.04% |
| 2024-08-08 | 25.67 | 26.15 | 25.57 | 25.98 | 25.38 | qfq | 416,787 | 10,800,798 | 0.31% |
| 2024-08-07 | 25.80 | 26.00 | 25.40 | 25.90 | 25.30 | qfq | 350,433 | 9,012,212 | 1.05% |
| 2024-08-06 | 25.20 | 25.77 | 25.14 | 25.63 | 25.04 | qfq | 481,560 | 12,254,287 | 1.71% |
| 2024-08-05 | 24.81 | 25.90 | 24.59 | 25.20 | 24.62 | qfq | 732,040 | 18,548,486 | 1.57% |
| 2024-08-02 | 25.22 | 25.22 | 24.68 | 24.81 | 24.24 | qfq | 396,979 | 9,889,693 | -1.66% |
| 2024-08-01 | 25.21 | 25.79 | 24.62 | 25.23 | 24.65 | qfq | 871,921 | 21,901,748 | 0.04% |
| 2024-07-31 | 23.18 | 25.25 | 23.18 | 25.22 | 24.64 | qfq | 1,059,735 | 25,961,929 | 7.55% |
| 2024-07-30 | 21.90 | 23.71 | 21.90 | 23.45 | 22.91 | qfq | 1,050,397 | 24,181,113 | 6.11% |
| 2024-07-29 | 22.80 | 23.00 | 22.00 | 22.10 | 21.59 | qfq | 757,503 | 16,924,642 | -3.49% |
| 2024-07-26 | 22.80 | 23.39 | 22.60 | 22.90 | 22.37 | qfq | 638,189 | 14,687,752 | 0.26% |
| 2024-07-25 | 22.87 | 23.39 | 22.53 | 22.84 | 22.31 | qfq | 425,571 | 9,738,020 | -1.34% |
| 2024-07-24 | 23.82 | 23.95 | 23.06 | 23.15 | 22.61 | qfq | 606,226 | 14,160,914 | -3.70% |
| 2024-07-23 | 24.81 | 25.11 | 24.00 | 24.04 | 23.48 | qfq | 642,260 | 15,677,508 | -3.76% |
| 2024-07-22 | 25.19 | 25.46 | 24.78 | 24.98 | 24.40 | qfq | 439,350 | 10,987,327 | -0.99% |
| 2024-07-19 | 25.20 | 25.56 | 25.03 | 25.23 | 24.65 | qfq | 538,038 | 13,575,570 | -1.14% |
| 2024-07-18 | 25.54 | 25.54 | 24.99 | 25.52 | 24.93 | qfq | 455,329 | 11,474,731 | -0.78% |
| 2024-07-17 | 25.52 | 26.13 | 25.11 | 25.72 | 25.12 | qfq | 590,495 | 15,142,636 | -0.77% |
| 2024-07-16 | 26.51 | 26.88 | 25.66 | 25.92 | 25.32 | qfq | 1,132,218 | 29,551,584 | -2.34% |
| 2024-07-15 | 29.50 | 29.88 | 26.25 | 26.54 | 25.93 | qfq | 1,863,256 | 51,191,551 | -3.53% |
| 2024-07-12 | 27.12 | 28.03 | 26.65 | 27.51 | 26.87 | qfq | 850,651 | 23,238,032 | 1.33% |
| 2024-07-11 | 26.00 | 27.20 | 26.00 | 27.15 | 26.52 | qfq | 500,452 | 13,475,164 | 4.75% |
| 2024-07-10 | 25.42 | 26.34 | 25.42 | 25.92 | 25.32 | qfq | 615,206 | 15,923,037 | 1.13% |
| 2024-07-09 | 24.66 | 25.89 | 24.60 | 25.63 | 25.04 | qfq | 645,925 | 16,311,251 | 3.06% |
| 2024-07-08 | 26.04 | 26.04 | 24.70 | 24.87 | 24.29 | qfq | 523,415 | 13,162,325 | -3.04% |
| 2024-07-05 | 25.01 | 25.88 | 25.01 | 25.65 | 25.06 | qfq | 343,777 | 8,738,018 | 0.47% |
| 2024-07-04 | 27.21 | 27.21 | 25.50 | 25.53 | 24.45 | qfq | 497,018 | 12,909,002 | -4.53% |
| 2024-07-03 | 26.73 | 27.22 | 26.34 | 26.74 | 25.61 | qfq | 412,640 | 11,063,229 | -0.74% |
| 2024-07-02 | 27.35 | 27.48 | 26.68 | 26.94 | 25.80 | qfq | 426,059 | 11,583,137 | -1.61% |
| 2024-07-01 | 27.85 | 28.35 | 26.96 | 27.38 | 26.22 | qfq | 938,840 | 25,707,038 | -1.72% |
| 2024-06-28 | 27.83 | 28.59 | 27.70 | 27.86 | 26.68 | qfq | 588,045 | 16,564,339 | -0.46% |
| 2024-06-27 | 28.51 | 29.59 | 27.97 | 27.99 | 26.81 | qfq | 587,739 | 16,758,052 | -2.51% |
| 2024-06-26 | 28.05 | 28.79 | 27.92 | 28.71 | 27.50 | qfq | 493,076 | 14,015,110 | 1.34% |
| 2024-06-25 | 29.00 | 29.31 | 27.85 | 28.33 | 27.13 | qfq | 673,277 | 19,221,689 | -2.95% |
| 2024-06-24 | 29.80 | 29.83 | 28.39 | 29.19 | 27.96 | qfq | 763,628 | 22,078,181 | -2.60% |
| 2024-06-21 | 29.07 | 30.23 | 28.82 | 29.97 | 28.70 | qfq | 505,258 | 15,033,098 | 2.78% |
| 2024-06-20 | 28.81 | 29.28 | 28.57 | 29.16 | 27.93 | qfq | 425,042 | 12,339,331 | 1.21% |
| 2024-06-19 | 28.60 | 29.10 | 28.47 | 28.81 | 27.59 | qfq | 295,555 | 8,507,600 | 0.00% |
| 2024-06-18 | 29.43 | 29.75 | 28.54 | 28.81 | 27.59 | qfq | 651,808 | 18,857,575 | -2.83% |
| 2024-06-17 | 29.22 | 29.80 | 29.18 | 29.65 | 28.40 | qfq | 566,438 | 16,707,841 | 1.09% |
| 2024-06-14 | 29.60 | 29.93 | 29.25 | 29.33 | 28.09 | qfq | 319,531 | 9,423,807 | -1.61% |
| 2024-06-13 | 29.51 | 30.10 | 29.05 | 29.81 | 28.55 | qfq | 279,798 | 8,310,100 | 0.68% |
| 2024-06-12 | 29.20 | 29.95 | 29.06 | 29.61 | 28.36 | qfq | 328,825 | 9,759,468 | 0.95% |
| 2024-06-11 | 29.88 | 29.89 | 28.80 | 29.33 | 28.09 | qfq | 426,198 | 12,429,318 | -1.15% |
| 2024-06-07 | 28.81 | 30.18 | 28.81 | 29.67 | 28.42 | qfq | 401,992 | 11,936,710 | 0.88% |
| 2024-06-06 | 30.50 | 30.51 | 29.13 | 29.41 | 28.17 | qfq | 497,574 | 14,747,848 | -3.57% |
| 2024-06-05 | 30.55 | 31.26 | 30.27 | 30.50 | 29.21 | qfq | 493,821 | 15,148,321 | -0.94% |
| 2024-06-04 | 31.50 | 31.77 | 30.20 | 30.79 | 29.49 | qfq | 592,129 | 18,197,867 | -2.19% |
| 2024-06-03 | 31.77 | 32.39 | 31.20 | 31.48 | 30.15 | qfq | 593,151 | 18,827,624 | -1.10% |
| 2024-05-31 | 32.00 | 32.38 | 31.81 | 31.83 | 30.48 | qfq | 251,944 | 8,059,668 | -1.42% |
| 2024-05-30 | 32.47 | 33.00 | 32.07 | 32.29 | 30.92 | qfq | 348,214 | 11,321,457 | -0.52% |
| 2024-05-29 | 31.89 | 32.60 | 31.89 | 32.46 | 31.09 | qfq | 183,765 | 5,949,794 | 0.81% |
| 2024-05-28 | 32.45 | 32.57 | 32.11 | 32.20 | 30.84 | qfq | 310,427 | 10,047,742 | -0.19% |
| 2024-05-27 | 32.99 | 32.99 | 31.86 | 32.26 | 30.90 | qfq | 525,123 | 16,890,275 | -1.19% |
| 2024-05-24 | 32.66 | 33.26 | 32.59 | 32.65 | 31.27 | qfq | 194,403 | 6,385,412 | -0.03% |
| 2024-05-23 | 33.34 | 33.40 | 32.56 | 32.66 | 31.28 | qfq | 325,284 | 10,700,966 | -2.54% |
| 2024-05-22 | 33.83 | 33.86 | 33.18 | 33.51 | 32.09 | qfq | 354,912 | 11,916,944 | -0.92% |
| 2024-05-21 | 33.70 | 34.19 | 33.30 | 33.82 | 32.39 | qfq | 313,198 | 10,555,827 | -0.65% |
| 2024-05-20 | 33.88 | 34.92 | 33.62 | 34.04 | 32.60 | qfq | 633,147 | 21,665,125 | 0.71% |
| 2024-05-17 | 33.30 | 33.88 | 33.20 | 33.80 | 32.37 | qfq | 479,115 | 16,060,921 | 1.84% |
| 2024-05-16 | 33.69 | 34.38 | 33.11 | 33.19 | 31.79 | qfq | 668,262 | 22,587,040 | -1.86% |
| 2024-05-15 | 33.58 | 34.50 | 33.36 | 33.82 | 32.39 | qfq | 363,745 | 12,382,552 | 0.24% |
| 2024-05-14 | 33.35 | 34.59 | 33.35 | 33.74 | 32.31 | qfq | 349,110 | 11,835,588 | 0.21% |
| 2024-05-13 | 34.30 | 34.92 | 33.41 | 33.67 | 32.25 | qfq | 631,496 | 21,602,626 | -1.87% |
| 2024-05-10 | 35.04 | 35.35 | 34.06 | 34.31 | 32.86 | qfq | 444,817 | 15,443,632 | -2.39% |
| 2024-05-09 | 34.84 | 35.79 | 34.84 | 35.15 | 33.66 | qfq | 316,883 | 11,189,900 | -0.23% |
| 2024-05-08 | 35.59 | 35.74 | 34.81 | 35.23 | 33.74 | qfq | 685,002 | 24,114,866 | -0.87% |
| 2024-05-07 | 35.50 | 35.85 | 34.86 | 35.54 | 34.04 | qfq | 905,187 | 32,002,372 | -0.11% |
| 2024-05-06 | 37.00 | 37.00 | 34.62 | 35.58 | 34.08 | qfq | 874,365 | 30,845,018 | 0.99% |
| 2024-04-30 | 35.60 | 35.92 | 34.79 | 35.23 | 33.74 | qfq | 662,841 | 23,495,371 | 0.71% |
| 2024-04-29 | 33.78 | 35.05 | 33.78 | 34.98 | 33.50 | qfq | 741,168 | 25,626,400 | 3.00% |
| 2024-04-26 | 34.00 | 34.18 | 33.15 | 33.96 | 32.52 | qfq | 1,046,111 | 35,156,776 | -0.12% |
| 2024-04-25 | 34.70 | 34.95 | 33.80 | 34.00 | 32.56 | qfq | 713,664 | 24,523,291 | -2.02% |
| 2024-04-24 | 34.70 | 35.44 | 34.19 | 34.70 | 33.23 | qfq | 1,007,474 | 35,171,298 | -0.12% |
| 2024-04-23 | 32.99 | 34.96 | 32.71 | 34.74 | 33.27 | qfq | 1,801,638 | 61,417,637 | 3.21% |
| 2024-04-22 | 31.66 | 34.26 | 31.48 | 33.66 | 32.24 | qfq | 1,877,687 | 61,132,096 | 10.25% |
| 2024-04-19 | 30.65 | 31.20 | 29.68 | 30.53 | 29.24 | qfq | 629,613 | 19,053,639 | -0.88% |
| 2024-04-18 | 31.66 | 32.24 | 30.52 | 30.80 | 29.50 | qfq | 571,521 | 17,819,801 | -2.38% |
| 2024-04-17 | 30.37 | 31.62 | 30.37 | 31.55 | 30.22 | qfq | 303,257 | 9,439,764 | 4.47% |
| 2024-04-16 | 31.39 | 31.39 | 29.80 | 30.20 | 28.92 | qfq | 651,012 | 19,710,069 | -5.09% |
| 2024-04-15 | 33.00 | 33.40 | 31.33 | 31.82 | 30.47 | qfq | 453,662 | 14,552,123 | -3.58% |
| 2024-04-12 | 32.41 | 33.50 | 32.41 | 33.00 | 31.60 | qfq | 382,729 | 12,619,625 | 1.38% |
| 2024-04-11 | 32.69 | 33.23 | 32.42 | 32.55 | 31.17 | qfq | 349,095 | 11,444,650 | -1.30% |
| 2024-04-10 | 33.28 | 34.35 | 32.69 | 32.98 | 31.59 | qfq | 444,235 | 14,778,289 | -1.29% |
| 2024-04-09 | 33.09 | 33.50 | 32.41 | 33.41 | 32.00 | qfq | 507,710 | 16,720,410 | 1.09% |
| 2024-04-08 | 32.83 | 34.40 | 32.55 | 33.05 | 31.65 | qfq | 1,044,902 | 35,273,921 | 0.67% |
| 2024-04-03 | 33.27 | 33.27 | 32.47 | 32.83 | 31.44 | qfq | 285,646 | 9,378,985 | -1.05% |
| 2024-04-02 | 33.40 | 33.71 | 32.68 | 33.18 | 31.78 | qfq | 427,010 | 14,167,984 | -1.48% |
| 2024-04-01 | 33.69 | 34.18 | 33.42 | 33.68 | 32.26 | qfq | 443,163 | 14,929,240 | 0.24% |
| 2024-03-29 | 32.72 | 33.60 | 32.58 | 33.60 | 32.18 | qfq | 197,139 | 6,521,357 | 2.69% |
| 2024-03-28 | 32.31 | 33.36 | 32.03 | 32.72 | 31.34 | qfq | 352,227 | 11,525,938 | 1.24% |
| 2024-03-27 | 32.46 | 32.96 | 32.32 | 32.32 | 30.95 | qfq | 224,075 | 7,301,991 | -1.34% |
| 2024-03-26 | 32.60 | 33.04 | 32.30 | 32.76 | 31.37 | qfq | 383,979 | 12,505,857 | -0.52% |
| 2024-03-25 | 33.00 | 33.52 | 32.79 | 32.93 | 31.54 | qfq | 347,195 | 11,466,112 | -1.11% |
| 2024-03-22 | 33.73 | 33.96 | 32.78 | 33.30 | 31.89 | qfq | 413,804 | 13,755,100 | -1.89% |
| 2024-03-21 | 34.10 | 34.31 | 33.50 | 33.94 | 32.51 | qfq | 237,061 | 8,033,255 | -0.06% |
| 2024-03-20 | 34.06 | 34.35 | 33.70 | 33.96 | 32.52 | qfq | 289,915 | 9,841,665 | -0.26% |
| 2024-03-19 | 34.90 | 35.27 | 33.86 | 34.05 | 32.61 | qfq | 496,441 | 16,944,086 | -2.01% |
| 2024-03-18 | 33.92 | 34.75 | 33.78 | 34.75 | 33.28 | qfq | 484,385 | 16,722,636 | 2.87% |
| 2024-03-15 | 33.31 | 33.95 | 32.96 | 33.78 | 32.35 | qfq | 604,611 | 20,114,686 | 1.32% |
| 2024-03-14 | 33.76 | 34.33 | 33.00 | 33.34 | 31.93 | qfq | 867,063 | 29,108,809 | -1.62% |
| 2024-03-13 | 33.34 | 34.20 | 33.29 | 33.89 | 32.46 | qfq | 450,767 | 15,194,023 | 0.83% |
| 2024-03-12 | 34.16 | 34.81 | 33.29 | 33.61 | 32.19 | qfq | 938,913 | 31,892,727 | -3.70% |
| 2024-03-11 | 35.20 | 35.26 | 34.12 | 34.90 | 33.42 | qfq | 967,984 | 33,512,278 | -1.55% |
| 2024-03-08 | 35.51 | 36.46 | 34.88 | 35.45 | 33.95 | qfq | 686,833 | 24,319,396 | -1.25% |
| 2024-03-07 | 35.64 | 36.30 | 35.40 | 35.90 | 34.38 | qfq | 285,756 | 10,251,432 | 0.73% |
| 2024-03-06 | 35.97 | 35.97 | 35.40 | 35.64 | 34.13 | qfq | 210,021 | 7,487,015 | 0.62% |
| 2024-03-05 | 35.42 | 35.98 | 35.22 | 35.42 | 33.92 | qfq | 356,568 | 12,718,006 | -0.98% |
| 2024-03-04 | 35.80 | 36.56 | 35.47 | 35.77 | 34.26 | qfq | 371,434 | 13,342,698 | -0.08% |
| 2024-03-01 | 35.30 | 35.96 | 35.08 | 35.80 | 34.29 | qfq | 744,465 | 26,512,039 | 1.70% |
| 2024-02-29 | 34.63 | 35.49 | 34.14 | 35.20 | 33.71 | qfq | 482,376 | 16,827,632 | 3.29% |
| 2024-02-28 | 37.86 | 37.86 | 34.08 | 34.08 | 32.64 | qfq | 744,213 | 26,603,491 | -8.34% |
| 2024-02-27 | 35.95 | 37.40 | 35.03 | 37.18 | 35.61 | qfq | 919,320 | 33,275,316 | 4.47% |
| 2024-02-26 | 36.09 | 36.49 | 34.86 | 35.59 | 34.09 | qfq | 703,032 | 24,942,023 | -0.50% |
| 2024-02-23 | 35.36 | 36.00 | 35.00 | 35.77 | 34.26 | qfq | 425,617 | 15,086,251 | 0.31% |
| 2024-02-22 | 35.56 | 36.50 | 35.17 | 35.66 | 34.15 | qfq | 222,984 | 7,977,912 | -0.06% |
| 2024-02-21 | 34.19 | 36.50 | 34.19 | 35.68 | 34.17 | qfq | 452,902 | 16,289,307 | 1.88% |
| 2024-02-20 | 33.68 | 35.55 | 32.61 | 35.02 | 33.54 | qfq | 472,640 | 16,416,704 | 3.64% |
| 2024-02-19 | 32.39 | 34.26 | 32.38 | 33.79 | 32.36 | qfq | 497,791 | 16,728,825 | 4.32% |
| 2024-02-08 | 29.80 | 34.56 | 29.00 | 32.39 | 31.02 | qfq | 1,031,392 | 32,552,595 | 8.69% |
| 2024-02-07 | 29.78 | 29.99 | 27.41 | 29.80 | 28.54 | qfq | 1,218,337 | 35,531,886 | 0.07% |
| 2024-02-06 | 28.41 | 31.43 | 26.01 | 29.78 | 28.52 | qfq | 1,024,398 | 29,743,400 | 4.86% |
| 2024-02-05 | 30.35 | 30.35 | 27.52 | 28.40 | 27.20 | qfq | 1,249,205 | 35,973,407 | -6.08% |
| 2024-02-02 | 33.01 | 33.33 | 26.71 | 30.24 | 28.96 | qfq | 1,073,551 | 33,295,376 | -8.78% |
| 2024-02-01 | 32.11 | 34.26 | 32.10 | 33.15 | 31.75 | qfq | 465,657 | 15,464,379 | -0.93% |
| 2024-01-31 | 35.03 | 35.35 | 33.14 | 33.46 | 32.05 | qfq | 496,829 | 16,899,396 | -4.70% |
| 2024-01-30 | 35.67 | 36.68 | 34.87 | 35.11 | 33.63 | qfq | 393,201 | 14,085,928 | -1.95% |
| 2024-01-29 | 36.46 | 36.51 | 35.73 | 35.81 | 34.30 | qfq | 455,610 | 16,460,997 | -3.66% |
| 2024-01-26 | 37.56 | 37.89 | 36.18 | 37.17 | 35.60 | qfq | 384,130 | 14,222,249 | -1.06% |
| 2024-01-25 | 36.00 | 37.88 | 35.81 | 37.57 | 35.98 | qfq | 701,382 | 25,968,932 | 4.36% |
| 2024-01-24 | 35.19 | 36.00 | 33.55 | 36.00 | 34.48 | qfq | 788,812 | 27,295,621 | 4.99% |
| 2024-01-23 | 35.49 | 35.49 | 34.07 | 34.29 | 32.84 | qfq | 381,644 | 13,147,112 | -0.64% |
| 2024-01-22 | 37.00 | 37.00 | 33.70 | 34.51 | 33.05 | qfq | 566,247 | 20,076,086 | -6.30% |
| 2024-01-19 | 36.54 | 37.49 | 36.40 | 36.83 | 35.27 | qfq | 467,484 | 17,271,682 | -0.38% |
| 2024-01-18 | 37.11 | 37.94 | 36.11 | 36.97 | 35.41 | qfq | 772,960 | 28,393,960 | -1.26% |
| 2024-01-17 | 38.63 | 38.69 | 37.34 | 37.44 | 35.86 | qfq | 339,238 | 12,916,120 | -2.27% |
| 2024-01-16 | 37.12 | 38.39 | 37.12 | 38.31 | 36.69 | qfq | 575,018 | 21,855,678 | 1.22% |
| 2024-01-15 | 39.80 | 39.80 | 37.56 | 37.85 | 36.25 | qfq | 936,028 | 36,091,969 | -2.60% |
| 2024-01-12 | 40.23 | 40.44 | 38.75 | 38.86 | 37.22 | qfq | 654,582 | 25,898,282 | -2.53% |
| 2024-01-11 | 38.70 | 40.00 | 38.70 | 39.87 | 38.18 | qfq | 686,528 | 27,079,785 | 3.50% |
| 2024-01-10 | 39.00 | 40.68 | 38.20 | 38.52 | 36.89 | qfq | 1,103,449 | 43,592,594 | -1.36% |
| 2024-01-09 | 37.09 | 39.05 | 36.11 | 39.05 | 37.40 | qfq | 946,077 | 36,039,628 | 7.16% |
| 2024-01-08 | 37.00 | 37.40 | 36.00 | 36.44 | 34.90 | qfq | 425,794 | 15,578,760 | -1.51% |
| 2024-01-05 | 37.89 | 38.03 | 36.70 | 37.00 | 35.44 | qfq | 420,652 | 15,675,016 | -2.84% |
| 2024-01-04 | 38.20 | 38.40 | 37.90 | 38.08 | 36.47 | qfq | 200,252 | 7,643,255 | -0.29% |
| 2024-01-03 | 38.87 | 38.87 | 37.81 | 38.19 | 36.58 | qfq | 343,150 | 13,094,722 | -1.34% |
| 2024-01-02 | 38.64 | 39.45 | 37.90 | 38.71 | 37.07 | qfq | 406,290 | 15,618,353 | -0.03% |
| 2023-12-29 | 38.80 | 39.87 | 38.64 | 38.72 | 37.08 | qfq | 363,513 | 14,198,599 | -0.23% |
| 2023-12-28 | 37.94 | 39.02 | 37.73 | 38.81 | 37.17 | qfq | 356,436 | 13,777,118 | 0.96% |
| 2023-12-27 | 38.30 | 38.67 | 37.89 | 38.44 | 36.81 | qfq | 270,191 | 10,345,661 | 0.39% |
| 2023-12-26 | 38.70 | 38.70 | 37.56 | 38.29 | 36.67 | qfq | 329,888 | 12,558,453 | -0.85% |
| 2023-12-25 | 38.03 | 38.99 | 37.49 | 38.62 | 36.99 | qfq | 384,791 | 14,847,474 | 1.05% |
| 2023-12-22 | 39.18 | 39.27 | 37.90 | 38.22 | 36.60 | qfq | 410,754 | 15,829,456 | -1.97% |
| 2023-12-21 | 39.01 | 39.49 | 37.81 | 38.99 | 37.34 | qfq | 517,349 | 20,089,759 | -0.89% |
| 2023-12-20 | 39.50 | 40.65 | 39.17 | 39.34 | 37.68 | qfq | 496,076 | 19,723,215 | 0.10% |
| 2023-12-19 | 39.68 | 39.68 | 38.82 | 39.30 | 37.64 | qfq | 421,440 | 16,499,103 | -0.78% |
| 2023-12-18 | 39.91 | 40.50 | 39.31 | 39.61 | 37.94 | qfq | 445,012 | 17,758,290 | -1.10% |
| 2023-12-15 | 40.29 | 40.38 | 39.68 | 40.05 | 38.36 | qfq | 423,635 | 16,962,352 | -1.04% |
| 2023-12-14 | 40.62 | 40.71 | 40.12 | 40.47 | 38.76 | qfq | 409,256 | 16,546,156 | -0.37% |
| 2023-12-13 | 41.96 | 41.96 | 40.51 | 40.62 | 38.90 | qfq | 511,126 | 20,926,331 | -2.24% |
| 2023-12-12 | 40.69 | 42.00 | 40.30 | 41.55 | 39.79 | qfq | 562,074 | 23,134,003 | 1.96% |
| 2023-12-11 | 40.32 | 41.11 | 39.84 | 40.75 | 39.03 | qfq | 494,829 | 19,897,376 | 0.54% |
| 2023-12-08 | 41.00 | 41.55 | 40.40 | 40.53 | 38.82 | qfq | 538,728 | 21,993,083 | -1.98% |
| 2023-12-07 | 41.31 | 41.83 | 40.93 | 41.35 | 39.60 | qfq | 572,224 | 23,614,687 | -1.15% |
| 2023-12-06 | 41.42 | 42.07 | 41.27 | 41.83 | 40.06 | qfq | 841,758 | 35,074,462 | -0.31% |
| 2023-12-05 | 42.00 | 43.17 | 40.83 | 41.96 | 40.19 | qfq | 985,079 | 41,721,653 | 0.12% |
| 2023-12-04 | 40.49 | 42.28 | 40.00 | 41.91 | 40.14 | qfq | 1,248,931 | 51,616,747 | 2.24% |
| 2023-12-01 | 41.21 | 41.26 | 39.15 | 40.99 | 39.26 | qfq | 2,594,491 | 103,983,656 | -0.85% |
| 2023-11-30 | 42.39 | 42.91 | 40.64 | 41.34 | 39.59 | qfq | 1,580,554 | 66,065,296 | -3.30% |
| 2023-11-29 | 44.23 | 44.23 | 42.00 | 42.75 | 40.94 | qfq | 1,492,944 | 63,728,723 | -2.58% |
| 2023-11-28 | 41.40 | 44.67 | 40.95 | 43.88 | 42.02 | qfq | 1,652,635 | 71,399,960 | 5.86% |
| 2023-11-27 | 41.11 | 41.99 | 40.05 | 41.45 | 39.70 | qfq | 1,383,376 | 57,269,308 | 0.83% |
| 2023-11-24 | 40.83 | 41.68 | 40.02 | 41.11 | 39.37 | qfq | 1,366,292 | 55,999,962 | 0.39% |
| 2023-11-23 | 36.66 | 42.66 | 36.66 | 40.95 | 39.22 | qfq | 1,607,611 | 64,311,431 | 10.80% |
| 2023-11-22 | 36.26 | 37.60 | 36.26 | 36.96 | 35.40 | qfq | 415,158 | 15,416,583 | 0.52% |
| 2023-11-21 | 36.98 | 38.09 | 36.19 | 36.77 | 35.22 | qfq | 940,711 | 34,846,550 | 0.60% |
| 2023-11-20 | 37.00 | 37.26 | 36.37 | 36.55 | 35.00 | qfq | 542,759 | 19,920,792 | -1.22% |
| 2023-11-17 | 37.68 | 37.68 | 36.66 | 37.00 | 35.44 | qfq | 319,082 | 11,779,471 | -0.27% |
| 2023-11-16 | 37.03 | 37.45 | 36.89 | 37.10 | 35.53 | qfq | 322,540 | 11,956,288 | -0.80% |
| 2023-11-15 | 37.35 | 37.84 | 37.00 | 37.40 | 35.82 | qfq | 297,137 | 11,093,136 | 0.13% |
| 2023-11-14 | 37.20 | 37.70 | 36.90 | 37.35 | 35.77 | qfq | 378,805 | 14,118,193 | 0.40% |
| 2023-11-13 | 37.47 | 37.99 | 35.38 | 37.20 | 35.63 | qfq | 1,092,971 | 39,997,815 | 0.11% |
| 2023-11-10 | 37.60 | 37.60 | 36.20 | 37.16 | 35.59 | qfq | 675,412 | 24,848,954 | -1.09% |
| 2023-11-09 | 37.90 | 38.18 | 36.27 | 37.57 | 35.98 | qfq | 714,322 | 26,503,765 | 0.16% |
| 2023-11-08 | 35.70 | 37.80 | 35.41 | 37.51 | 35.92 | qfq | 1,237,721 | 45,389,672 | 5.96% |
| 2023-11-07 | 35.05 | 35.50 | 34.30 | 35.40 | 33.90 | qfq | 820,798 | 28,805,628 | 1.29% |
| 2023-11-06 | 33.68 | 34.97 | 33.68 | 34.95 | 33.47 | qfq | 569,985 | 19,661,581 | 3.77% |
| 2023-11-03 | 32.97 | 34.59 | 32.97 | 33.68 | 32.26 | qfq | 568,479 | 19,289,667 | 2.43% |
| 2023-11-02 | 32.83 | 33.50 | 32.71 | 32.88 | 31.49 | qfq | 246,254 | 8,108,449 | -0.06% |
| 2023-11-01 | 32.62 | 33.21 | 32.62 | 32.90 | 31.51 | qfq | 219,711 | 7,247,556 | -0.93% |
| 2023-10-31 | 34.35 | 34.40 | 32.60 | 33.21 | 31.81 | qfq | 479,259 | 15,986,016 | 0.54% |
| 2023-10-30 | 32.80 | 33.58 | 32.59 | 33.03 | 31.63 | qfq | 609,832 | 20,177,300 | 0.33% |
| 2023-10-27 | 31.38 | 33.22 | 31.38 | 32.92 | 31.53 | qfq | 572,163 | 18,564,207 | 0.86% |
| 2023-10-26 | 32.20 | 32.75 | 31.61 | 32.64 | 31.26 | qfq | 398,893 | 12,858,645 | 1.49% |
| 2023-10-25 | 32.40 | 32.40 | 31.70 | 32.16 | 30.80 | qfq | 382,194 | 12,214,986 | 0.03% |
| 2023-10-24 | 31.73 | 32.71 | 30.82 | 32.15 | 30.79 | qfq | 412,487 | 13,100,591 | 2.06% |
| 2023-10-23 | 30.90 | 31.69 | 30.78 | 31.50 | 30.17 | qfq | 713,995 | 22,412,417 | 1.71% |
| 2023-10-20 | 31.36 | 31.61 | 30.75 | 30.97 | 29.66 | qfq | 458,904 | 14,284,181 | -1.37% |
| 2023-10-19 | 31.90 | 32.22 | 31.23 | 31.40 | 30.07 | qfq | 435,423 | 13,798,174 | -1.72% |
| 2023-10-18 | 32.19 | 32.52 | 31.71 | 31.95 | 30.60 | qfq | 413,617 | 13,218,788 | -1.96% |
| 2023-10-17 | 32.69 | 32.70 | 32.00 | 32.59 | 31.21 | qfq | 408,914 | 13,232,462 | -0.18% |
| 2023-10-16 | 33.18 | 33.18 | 32.28 | 32.65 | 31.27 | qfq | 831,912 | 27,137,138 | -1.54% |
| 2023-10-13 | 32.80 | 33.68 | 32.52 | 33.16 | 31.76 | qfq | 933,387 | 30,992,694 | 1.97% |
| 2023-10-12 | 32.66 | 33.05 | 32.00 | 32.52 | 31.15 | qfq | 740,891 | 24,010,302 | 0.40% |
| 2023-10-11 | 30.33 | 32.61 | 30.15 | 32.39 | 31.02 | qfq | 1,342,019 | 42,561,465 | 7.61% |
| 2023-10-10 | 30.29 | 30.29 | 29.33 | 30.10 | 28.83 | qfq | 267,108 | 8,036,586 | 0.03% |
| 2023-10-09 | 30.19 | 30.22 | 29.79 | 30.09 | 28.82 | qfq | 385,581 | 11,572,794 | 0.67% |
| 2023-09-28 | 29.98 | 30.03 | 29.51 | 29.89 | 28.63 | qfq | 398,742 | 11,910,380 | 0.81% |
| 2023-09-27 | 29.67 | 29.99 | 29.30 | 29.65 | 28.40 | qfq | 280,491 | 8,328,995 | 0.37% |
| 2023-09-26 | 29.88 | 29.92 | 29.20 | 29.54 | 28.29 | qfq | 341,092 | 10,109,373 | -0.67% |
| 2023-09-25 | 29.88 | 30.09 | 29.32 | 29.74 | 28.48 | qfq | 317,760 | 9,442,179 | 0.88% |
| 2023-09-22 | 28.20 | 29.65 | 27.80 | 29.48 | 28.23 | qfq | 649,634 | 18,880,916 | 4.69% |
| 2023-09-21 | 29.50 | 29.50 | 28.01 | 28.16 | 26.97 | qfq | 340,575 | 9,651,153 | -0.67% |
| 2023-09-20 | 29.05 | 29.06 | 28.11 | 28.35 | 27.15 | qfq | 439,769 | 12,524,617 | -2.04% |
| 2023-09-19 | 29.63 | 29.63 | 28.88 | 28.94 | 27.72 | qfq | 280,319 | 8,145,337 | -2.06% |
| 2023-09-18 | 28.70 | 29.90 | 28.60 | 29.55 | 28.30 | qfq | 392,399 | 11,559,939 | 1.48% |
| 2023-09-15 | 29.70 | 29.75 | 28.73 | 29.12 | 27.89 | qfq | 368,773 | 10,727,619 | 0.00% |
| 2023-09-14 | 29.00 | 29.53 | 28.97 | 29.12 | 27.89 | qfq | 303,512 | 8,880,210 | -1.12% |
| 2023-09-13 | 29.72 | 29.93 | 29.10 | 29.45 | 28.20 | qfq | 552,129 | 16,281,896 | -1.70% |
| 2023-09-12 | 29.40 | 29.99 | 29.00 | 29.96 | 28.69 | qfq | 484,397 | 14,358,921 | 1.39% |
| 2023-09-11 | 29.00 | 29.57 | 28.82 | 29.55 | 28.30 | qfq | 689,145 | 20,209,609 | 1.41% |
| 2023-09-08 | 28.84 | 29.14 | 28.39 | 29.14 | 27.91 | qfq | 522,568 | 15,009,882 | 1.25% |
| 2023-09-07 | 28.91 | 29.00 | 28.60 | 28.78 | 27.56 | qfq | 408,784 | 11,776,973 | -1.34% |
| 2023-09-06 | 28.56 | 29.30 | 28.26 | 29.17 | 27.94 | qfq | 865,352 | 24,802,176 | 2.10% |
| 2023-09-05 | 29.03 | 29.60 | 28.45 | 28.57 | 27.36 | qfq | 672,197 | 19,340,422 | -2.49% |
| 2023-09-04 | 29.12 | 29.59 | 29.00 | 29.30 | 28.06 | qfq | 634,059 | 18,540,240 | 0.58% |
| 2023-09-01 | 30.36 | 30.36 | 28.96 | 29.13 | 27.90 | qfq | 866,584 | 25,515,162 | -2.77% |
| 2023-08-31 | 30.79 | 30.79 | 29.91 | 29.96 | 28.69 | qfq | 782,778 | 23,587,620 | -1.12% |
| 2023-08-30 | 29.01 | 30.78 | 29.01 | 30.30 | 29.02 | qfq | 1,325,481 | 39,849,871 | 3.91% |
| 2023-08-29 | 28.01 | 29.53 | 27.45 | 29.16 | 27.93 | qfq | 1,234,194 | 35,468,868 | 4.40% |
| 2023-08-28 | 28.50 | 29.20 | 27.17 | 27.93 | 26.75 | qfq | 1,502,752 | 42,217,819 | 0.47% |
| 2023-08-25 | 27.43 | 28.97 | 26.93 | 27.80 | 26.62 | qfq | 1,367,730 | 38,326,343 | -0.25% |
| 2023-08-24 | 28.09 | 28.21 | 27.00 | 27.87 | 26.69 | qfq | 680,492 | 18,753,410 | -0.96% |
| 2023-08-23 | 28.60 | 28.74 | 28.06 | 28.14 | 26.95 | qfq | 471,449 | 13,363,005 | -1.95% |
| 2023-08-22 | 28.76 | 28.99 | 28.12 | 28.70 | 27.49 | qfq | 864,750 | 24,676,962 | -0.90% |
| 2023-08-21 | 27.71 | 29.49 | 27.61 | 28.96 | 27.74 | qfq | 1,491,953 | 42,921,343 | 4.89% |
| 2023-08-18 | 27.27 | 28.60 | 26.71 | 27.61 | 26.44 | qfq | 1,261,184 | 35,198,795 | 2.64% |
| 2023-08-17 | 26.30 | 27.10 | 25.89 | 26.90 | 25.76 | qfq | 609,615 | 16,099,680 | 2.01% |
| 2023-08-16 | 26.84 | 27.44 | 26.36 | 26.37 | 25.26 | qfq | 445,839 | 11,905,244 | -2.59% |
| 2023-08-15 | 27.60 | 27.80 | 26.90 | 27.07 | 25.93 | qfq | 410,606 | 11,141,008 | -2.06% |
| 2023-08-14 | 27.50 | 27.74 | 26.55 | 27.64 | 26.47 | qfq | 801,231 | 21,707,384 | 0.29% |
| 2023-08-11 | 27.29 | 28.01 | 27.05 | 27.56 | 26.39 | qfq | 696,204 | 19,204,850 | 0.99% |
| 2023-08-10 | 27.06 | 27.46 | 26.38 | 27.29 | 26.14 | qfq | 736,747 | 19,887,781 | 1.83% |
| 2023-08-09 | 27.07 | 27.07 | 26.29 | 26.80 | 25.67 | qfq | 376,728 | 10,007,412 | -0.07% |
| 2023-08-08 | 26.85 | 27.20 | 26.57 | 26.82 | 25.69 | qfq | 317,974 | 8,535,713 | 0.07% |
| 2023-08-07 | 27.50 | 27.61 | 26.50 | 26.80 | 25.67 | qfq | 759,142 | 20,436,443 | -2.55% |
| 2023-08-04 | 27.34 | 27.82 | 27.15 | 27.50 | 26.34 | qfq | 531,479 | 14,593,124 | 0.95% |
| 2023-08-03 | 27.63 | 27.84 | 27.13 | 27.24 | 26.09 | qfq | 673,386 | 18,444,801 | -2.85% |
| 2023-08-02 | 28.01 | 29.00 | 27.83 | 28.04 | 26.85 | qfq | 313,486 | 8,770,670 | -0.25% |
| 2023-08-01 | 28.98 | 29.27 | 27.68 | 28.11 | 26.92 | qfq | 1,165,476 | 32,662,477 | -2.23% |
| 2023-07-31 | 29.79 | 29.89 | 28.21 | 28.75 | 27.53 | qfq | 895,288 | 25,689,212 | -3.20% |
| 2023-07-28 | 30.68 | 30.68 | 29.21 | 29.70 | 28.44 | qfq | 449,668 | 13,333,041 | -1.46% |
| 2023-07-27 | 29.95 | 30.82 | 29.88 | 30.14 | 28.87 | qfq | 602,119 | 18,139,102 | 0.20% |
| 2023-07-26 | 30.07 | 30.83 | 29.75 | 30.08 | 28.81 | qfq | 544,356 | 16,458,366 | 0.03% |
| 2023-07-25 | 29.10 | 30.33 | 29.10 | 30.07 | 28.80 | qfq | 529,905 | 15,863,011 | 3.58% |
| 2023-07-24 | 29.43 | 29.43 | 28.93 | 29.03 | 27.80 | qfq | 322,845 | 9,402,941 | -1.56% |
| 2023-07-21 | 29.45 | 29.69 | 29.04 | 29.49 | 28.24 | qfq | 326,621 | 9,625,620 | -0.03% |
| 2023-07-20 | 30.88 | 30.88 | 29.34 | 29.50 | 28.25 | qfq | 728,547 | 21,699,244 | -3.02% |
| 2023-07-19 | 29.93 | 31.22 | 29.71 | 30.42 | 29.13 | qfq | 700,596 | 21,387,656 | 1.64% |
| 2023-07-18 | 30.00 | 30.37 | 29.44 | 29.93 | 28.66 | qfq | 467,483 | 13,884,870 | -0.23% |