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
苑东生物688513.SH
最近收盘价54.632026-07-17
最近交易日2026-07-17
成交量（股）4,293,163
成交额（元）241,900,799
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.49 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.58 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | bonus_share | — | — | 0.47 | — | 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 | 58.57 | 59.90 | 54.50 | 54.63 | 54.63 | qfq | 4,293,163 | 241,900,799 | -6.74% |
| 2026-07-16 | 59.19 | 61.50 | 57.16 | 58.58 | 58.58 | qfq | 3,762,256 | 223,137,247 | -2.51% |
| 2026-07-15 | 57.55 | 65.00 | 57.02 | 60.09 | 60.09 | qfq | 6,013,480 | 365,375,294 | 4.41% |
| 2026-07-14 | 54.56 | 58.06 | 52.41 | 57.55 | 57.55 | qfq | 4,480,534 | 249,732,274 | 5.48% |
| 2026-07-13 | 55.55 | 57.71 | 54.12 | 54.56 | 54.56 | qfq | 3,913,578 | 217,009,705 | -2.34% |
| 2026-07-10 | 51.26 | 58.16 | 50.34 | 55.87 | 55.87 | qfq | 5,064,035 | 280,776,168 | 8.49% |
| 2026-07-09 | 51.66 | 53.80 | 50.39 | 51.50 | 51.50 | qfq | 3,296,562 | 169,964,255 | -0.35% |
| 2026-07-08 | 55.08 | 56.19 | 51.44 | 51.68 | 51.68 | qfq | 4,893,688 | 261,043,413 | -6.21% |
| 2026-07-07 | 57.00 | 58.99 | 55.00 | 55.10 | 55.10 | qfq | 6,326,950 | 357,851,295 | -6.15% |
| 2026-07-06 | 58.43 | 64.00 | 57.00 | 58.71 | 58.71 | qfq | 9,497,508 | 578,848,024 | 3.00% |
| 2026-07-03 | 55.00 | 60.00 | 54.27 | 57.00 | 57.00 | qfq | 6,588,621 | 373,129,062 | 8.88% |
| 2026-07-02 | 50.54 | 54.24 | 49.51 | 52.35 | 52.35 | qfq | 5,261,706 | 271,731,343 | 2.65% |
| 2026-07-01 | 44.20 | 52.51 | 41.78 | 51.00 | 51.00 | qfq | 4,245,802 | 199,397,526 | 16.01% |
| 2026-06-30 | 44.50 | 45.50 | 43.58 | 43.96 | 43.96 | qfq | 1,689,217 | 74,657,428 | -1.21% |
| 2026-06-29 | 41.52 | 45.15 | 40.25 | 44.50 | 44.50 | qfq | 3,306,663 | 144,610,974 | 7.15% |
| 2026-06-26 | 42.63 | 44.00 | 41.25 | 41.53 | 41.53 | qfq | 2,108,347 | 88,520,755 | -3.35% |
| 2026-06-25 | 43.45 | 44.10 | 41.80 | 42.97 | 42.97 | qfq | 3,442,998 | 147,409,936 | -2.61% |
| 2026-06-24 | 44.70 | 45.72 | 43.67 | 44.12 | 44.12 | qfq | 1,692,573 | 75,333,010 | -0.74% |
| 2026-06-23 | 43.59 | 46.00 | 43.34 | 44.45 | 44.45 | qfq | 2,775,576 | 123,905,086 | 2.44% |
| 2026-06-22 | 46.02 | 46.02 | 42.68 | 43.39 | 43.39 | qfq | 2,308,433 | 99,670,340 | -3.60% |
| 2026-06-18 | 43.13 | 46.18 | 43.00 | 45.01 | 45.01 | qfq | 2,242,828 | 100,944,550 | 2.76% |
| 2026-06-17 | 45.13 | 45.13 | 43.40 | 43.80 | 43.80 | qfq | 1,840,400 | 80,637,142 | -2.90% |
| 2026-06-16 | 45.00 | 45.57 | 43.98 | 45.11 | 45.11 | qfq | 1,121,749 | 50,128,699 | -0.40% |
| 2026-06-15 | 46.89 | 46.89 | 44.50 | 45.29 | 45.29 | qfq | 1,462,587 | 66,380,248 | -3.23% |
| 2026-06-12 | 45.74 | 47.70 | 45.71 | 46.80 | 46.80 | qfq | 1,093,403 | 51,097,038 | 2.23% |
| 2026-06-11 | 46.13 | 46.32 | 45.00 | 45.78 | 45.78 | qfq | 887,862 | 40,445,218 | -1.25% |
| 2026-06-10 | 46.46 | 46.60 | 45.00 | 46.36 | 46.36 | qfq | 1,293,973 | 59,408,888 | 1.78% |
| 2026-06-09 | 45.73 | 46.60 | 44.61 | 45.55 | 45.55 | qfq | 1,335,514 | 60,831,989 | -0.20% |
| 2026-06-08 | 46.00 | 47.34 | 45.19 | 45.64 | 45.64 | qfq | 1,529,205 | 70,322,923 | -2.89% |
| 2026-06-05 | 47.70 | 49.31 | 46.30 | 47.00 | 47.00 | qfq | 1,841,694 | 87,534,723 | 0.30% |
| 2026-06-04 | 48.06 | 48.52 | 46.58 | 46.86 | 46.86 | qfq | 1,320,354 | 62,542,547 | -1.78% |
| 2026-06-03 | 47.04 | 47.99 | 46.40 | 47.71 | 47.71 | qfq | 1,386,238 | 65,638,816 | 2.21% |
| 2026-06-02 | 48.25 | 49.48 | 45.45 | 46.68 | 46.68 | qfq | 2,112,764 | 98,804,952 | -4.48% |
| 2026-06-01 | 54.01 | 54.91 | 48.86 | 48.87 | 48.39 | qfq | 1,981,638 | 100,948,646 | -7.93% |
| 2026-05-29 | 52.26 | 53.08 | 50.90 | 53.08 | 52.55 | qfq | 1,553,509 | 80,911,646 | 3.15% |
| 2026-05-28 | 51.31 | 52.30 | 49.99 | 51.46 | 50.95 | qfq | 1,254,657 | 64,096,042 | 0.29% |
| 2026-05-27 | 48.02 | 51.61 | 48.02 | 51.31 | 50.80 | qfq | 1,986,295 | 99,152,123 | 7.75% |
| 2026-05-26 | 49.22 | 49.80 | 47.61 | 47.62 | 47.15 | qfq | 2,210,340 | 107,811,413 | -3.82% |
| 2026-05-25 | 55.00 | 55.50 | 48.00 | 49.51 | 49.02 | qfq | 3,602,454 | 180,487,058 | -10.24% |
| 2026-05-22 | 55.90 | 56.80 | 53.83 | 55.16 | 54.61 | qfq | 965,455 | 52,852,263 | -1.02% |
| 2026-05-21 | 55.94 | 57.98 | 55.70 | 55.73 | 55.18 | qfq | 1,215,859 | 69,135,165 | -1.03% |
| 2026-05-20 | 55.50 | 56.39 | 55.01 | 56.31 | 55.75 | qfq | 1,013,502 | 56,426,874 | -0.07% |
| 2026-05-19 | 55.00 | 56.60 | 54.50 | 56.35 | 55.79 | qfq | 1,611,652 | 89,699,176 | 2.21% |
| 2026-05-18 | 58.00 | 58.02 | 54.92 | 55.13 | 54.58 | qfq | 2,678,649 | 149,839,285 | -4.95% |
| 2026-05-15 | 59.56 | 59.95 | 57.20 | 58.00 | 57.43 | qfq | 2,507,156 | 146,635,393 | -2.68% |
| 2026-05-14 | 63.32 | 64.36 | 59.60 | 59.60 | 59.01 | qfq | 3,321,205 | 202,377,326 | -5.87% |
| 2026-05-13 | 64.65 | 64.65 | 61.50 | 63.32 | 62.69 | qfq | 1,843,555 | 115,716,825 | -1.09% |
| 2026-05-12 | 63.65 | 66.83 | 63.28 | 64.02 | 63.39 | qfq | 2,650,642 | 171,393,017 | -1.02% |
| 2026-05-11 | 62.99 | 65.36 | 61.86 | 64.68 | 64.04 | qfq | 3,091,525 | 196,472,090 | 2.62% |
| 2026-05-08 | 63.35 | 63.35 | 62.00 | 63.03 | 62.41 | qfq | 2,128,150 | 133,055,642 | 0.13% |
| 2026-05-07 | 63.94 | 64.10 | 62.15 | 62.95 | 62.33 | qfq | 1,971,229 | 123,904,434 | -0.49% |
| 2026-05-06 | 63.80 | 64.35 | 62.42 | 63.26 | 62.63 | qfq | 2,457,706 | 154,659,457 | -1.74% |
| 2026-04-30 | 63.20 | 65.80 | 63.20 | 64.38 | 63.74 | qfq | 1,577,143 | 101,652,718 | 0.97% |
| 2026-04-29 | 64.08 | 64.98 | 62.70 | 63.76 | 63.13 | qfq | 1,466,330 | 93,644,648 | -0.42% |
| 2026-04-28 | 65.83 | 66.19 | 63.60 | 64.03 | 63.40 | qfq | 1,611,991 | 104,118,626 | -2.91% |
| 2026-04-27 | 63.04 | 66.22 | 62.97 | 65.95 | 65.30 | qfq | 2,449,156 | 158,487,069 | 3.58% |
| 2026-04-24 | 63.80 | 65.34 | 62.00 | 63.67 | 63.04 | qfq | 3,310,454 | 210,204,753 | -1.29% |
| 2026-04-23 | 66.67 | 66.95 | 63.91 | 64.50 | 63.86 | qfq | 2,790,381 | 180,917,741 | -3.44% |
| 2026-04-22 | 64.81 | 67.29 | 64.70 | 66.80 | 66.14 | qfq | 2,793,518 | 185,539,316 | 1.66% |
| 2026-04-21 | 66.00 | 67.50 | 64.70 | 65.71 | 65.06 | qfq | 2,822,289 | 185,273,920 | -0.64% |
| 2026-04-20 | 65.98 | 68.45 | 65.06 | 66.13 | 65.48 | qfq | 2,887,949 | 191,754,157 | -1.09% |
| 2026-04-17 | 66.88 | 67.65 | 65.19 | 66.86 | 66.20 | qfq | 3,380,354 | 224,237,002 | 1.43% |
| 2026-04-16 | 66.82 | 67.41 | 65.50 | 65.92 | 65.27 | qfq | 3,432,784 | 227,622,038 | -1.41% |
| 2026-04-15 | 67.00 | 67.52 | 64.64 | 66.86 | 66.20 | qfq | 5,159,066 | 340,423,902 | 0.44% |
| 2026-04-14 | 68.40 | 68.40 | 65.31 | 66.57 | 65.91 | qfq | 4,075,138 | 269,099,710 | -1.52% |
| 2026-04-13 | 67.14 | 69.48 | 66.68 | 67.60 | 66.93 | qfq | 3,821,796 | 259,756,355 | -0.43% |
| 2026-04-10 | 70.71 | 72.10 | 67.50 | 67.89 | 67.22 | qfq | 6,142,494 | 426,141,639 | -4.60% |
| 2026-04-09 | 72.71 | 74.60 | 70.16 | 71.16 | 70.46 | qfq | 5,576,262 | 400,909,995 | -3.51% |
| 2026-04-08 | 79.00 | 79.00 | 73.57 | 73.75 | 73.02 | qfq | 5,560,969 | 416,929,528 | -6.36% |
| 2026-04-07 | 77.66 | 79.99 | 74.60 | 78.76 | 77.98 | qfq | 5,322,338 | 409,943,578 | -1.06% |
| 2026-04-03 | 73.80 | 79.97 | 73.77 | 79.60 | 78.81 | qfq | 4,201,959 | 320,557,795 | 2.99% |
| 2026-04-02 | 72.45 | 80.48 | 69.50 | 77.29 | 76.52 | qfq | 7,789,407 | 588,288,987 | 5.62% |
| 2026-04-01 | 65.36 | 76.20 | 65.36 | 73.18 | 72.46 | qfq | 6,687,138 | 476,931,767 | 13.65% |
| 2026-03-31 | 66.31 | 67.00 | 64.20 | 64.39 | 63.75 | qfq | 2,355,862 | 153,871,132 | -2.95% |
| 2026-03-30 | 66.00 | 69.49 | 65.00 | 66.35 | 65.69 | qfq | 3,682,892 | 247,484,198 | -0.05% |
| 2026-03-27 | 62.01 | 68.51 | 61.00 | 66.38 | 65.72 | qfq | 4,040,301 | 266,179,813 | 7.05% |
| 2026-03-26 | 61.51 | 63.48 | 61.22 | 62.01 | 61.40 | qfq | 1,515,575 | 94,538,598 | 1.11% |
| 2026-03-25 | 61.21 | 62.47 | 60.22 | 61.33 | 60.72 | qfq | 1,202,353 | 73,966,136 | 0.92% |
| 2026-03-24 | 57.65 | 62.24 | 57.08 | 60.77 | 60.17 | qfq | 2,298,443 | 139,034,040 | 6.43% |
| 2026-03-23 | 57.51 | 58.20 | 55.80 | 57.10 | 56.53 | qfq | 2,365,826 | 134,713,784 | -2.11% |
| 2026-03-20 | 58.62 | 60.95 | 58.17 | 58.33 | 57.75 | qfq | 1,179,167 | 69,965,399 | -2.26% |
| 2026-03-19 | 61.76 | 62.39 | 58.88 | 59.68 | 59.09 | qfq | 1,588,286 | 95,637,770 | -3.77% |
| 2026-03-18 | 62.07 | 63.35 | 60.31 | 62.02 | 61.41 | qfq | 1,722,064 | 106,733,275 | -0.27% |
| 2026-03-17 | 59.86 | 65.02 | 58.21 | 62.19 | 61.57 | qfq | 3,161,550 | 197,399,894 | 4.61% |
| 2026-03-16 | 58.40 | 60.95 | 56.66 | 59.45 | 58.86 | qfq | 1,944,157 | 115,113,454 | 3.57% |
| 2026-03-13 | 58.80 | 58.80 | 56.77 | 57.40 | 56.83 | qfq | 1,203,024 | 69,328,080 | -2.38% |
| 2026-03-12 | 61.03 | 61.19 | 58.18 | 58.80 | 58.22 | qfq | 1,410,993 | 83,747,295 | -4.06% |
| 2026-03-11 | 62.90 | 62.90 | 60.80 | 61.29 | 60.68 | qfq | 1,551,725 | 95,414,553 | -1.59% |
| 2026-03-10 | 57.92 | 63.16 | 57.32 | 62.28 | 61.66 | qfq | 3,322,369 | 204,810,725 | 8.86% |
| 2026-03-09 | 56.52 | 58.23 | 56.02 | 57.21 | 56.64 | qfq | 1,373,737 | 78,410,139 | -1.28% |
| 2026-03-06 | 54.85 | 59.15 | 54.50 | 57.95 | 57.38 | qfq | 2,525,255 | 145,703,764 | 4.68% |
| 2026-03-05 | 55.00 | 56.42 | 54.07 | 55.36 | 54.81 | qfq | 1,861,945 | 102,866,366 | 2.42% |
| 2026-03-04 | 55.26 | 55.40 | 53.10 | 54.05 | 53.51 | qfq | 1,887,025 | 101,539,887 | -2.03% |
| 2026-03-03 | 58.23 | 58.23 | 55.02 | 55.17 | 54.62 | qfq | 2,809,931 | 157,335,512 | -4.22% |
| 2026-03-02 | 58.43 | 59.98 | 57.06 | 57.60 | 57.03 | qfq | 2,572,492 | 149,312,427 | -4.00% |
| 2026-02-27 | 60.13 | 61.09 | 59.40 | 60.00 | 59.41 | qfq | 1,186,163 | 71,385,845 | -0.66% |
| 2026-02-26 | 61.77 | 61.77 | 60.00 | 60.40 | 59.80 | qfq | 1,023,173 | 61,920,211 | -1.05% |
| 2026-02-25 | 62.50 | 62.50 | 60.70 | 61.04 | 60.44 | qfq | 2,030,809 | 124,457,194 | -1.90% |
| 2026-02-24 | 64.45 | 65.09 | 61.93 | 62.22 | 61.60 | qfq | 1,513,873 | 94,623,125 | -3.37% |
| 2026-02-13 | 65.77 | 66.88 | 64.09 | 64.39 | 63.75 | qfq | 1,265,559 | 82,588,600 | -3.19% |
| 2026-02-12 | 67.33 | 68.08 | 66.05 | 66.51 | 65.85 | qfq | 1,479,097 | 98,785,280 | -1.47% |
| 2026-02-11 | 69.50 | 70.99 | 67.28 | 67.50 | 66.83 | qfq | 1,458,817 | 99,496,185 | -3.57% |
| 2026-02-10 | 66.96 | 70.58 | 66.79 | 70.00 | 69.31 | qfq | 2,473,257 | 170,373,120 | 3.86% |
| 2026-02-09 | 66.21 | 67.90 | 65.66 | 67.40 | 66.73 | qfq | 2,700,898 | 180,699,634 | 1.80% |
| 2026-02-06 | 69.50 | 69.67 | 65.90 | 66.21 | 65.55 | qfq | 3,372,198 | 226,909,952 | -5.01% |
| 2026-02-05 | 68.32 | 71.00 | 67.01 | 69.70 | 69.01 | qfq | 3,579,432 | 248,647,146 | 2.48% |
| 2026-02-04 | 68.90 | 70.50 | 67.68 | 68.01 | 67.34 | qfq | 4,776,268 | 329,272,845 | -1.29% |
| 2026-02-03 | 66.00 | 69.10 | 63.60 | 68.90 | 68.22 | qfq | 6,457,453 | 431,866,585 | 8.85% |
| 2026-02-02 | 61.50 | 66.99 | 61.00 | 63.30 | 62.67 | qfq | 5,654,701 | 367,447,242 | 2.76% |
| 2026-01-30 | 59.00 | 62.50 | 58.70 | 61.60 | 60.99 | qfq | 3,637,784 | 222,430,211 | 4.41% |
| 2026-01-29 | 56.08 | 59.58 | 55.19 | 59.00 | 58.42 | qfq | 2,443,059 | 139,292,505 | 4.61% |
| 2026-01-28 | 56.90 | 56.90 | 54.96 | 56.40 | 55.84 | qfq | 1,835,465 | 102,264,196 | 0.09% |
| 2026-01-27 | 58.33 | 58.40 | 55.80 | 56.35 | 55.79 | qfq | 1,148,498 | 64,841,454 | -3.81% |
| 2026-01-26 | 57.99 | 58.58 | 54.97 | 58.58 | 58.00 | qfq | 2,244,012 | 126,898,640 | 0.00% |
| 2026-01-23 | 57.80 | 58.81 | 57.37 | 58.58 | 58.00 | qfq | 488,203 | 28,469,680 | 1.35% |
| 2026-01-22 | 58.70 | 59.05 | 57.00 | 57.80 | 57.23 | qfq | 900,888 | 52,033,305 | -1.10% |
| 2026-01-21 | 58.65 | 59.40 | 58.01 | 58.44 | 57.86 | qfq | 589,390 | 34,632,706 | -0.48% |
| 2026-01-20 | 58.50 | 59.34 | 57.70 | 58.72 | 58.14 | qfq | 908,480 | 52,958,595 | -0.44% |
| 2026-01-19 | 58.29 | 59.47 | 58.29 | 58.98 | 58.40 | qfq | 624,319 | 36,725,181 | -0.03% |
| 2026-01-16 | 60.20 | 60.20 | 58.50 | 59.00 | 58.42 | qfq | 1,014,741 | 59,824,946 | -0.91% |
| 2026-01-15 | 58.50 | 60.50 | 58.50 | 59.54 | 58.95 | qfq | 1,227,937 | 73,294,440 | 0.61% |
| 2026-01-14 | 61.22 | 62.35 | 58.92 | 59.18 | 58.59 | qfq | 2,223,685 | 134,577,535 | -4.07% |
| 2026-01-13 | 63.69 | 64.80 | 61.20 | 61.69 | 61.08 | qfq | 1,742,690 | 109,108,983 | -1.30% |
| 2026-01-12 | 64.40 | 64.58 | 61.51 | 62.50 | 61.88 | qfq | 2,375,948 | 148,244,628 | -3.22% |
| 2026-01-09 | 63.80 | 64.79 | 61.82 | 64.58 | 63.94 | qfq | 2,432,949 | 153,996,400 | 1.51% |
| 2026-01-08 | 63.01 | 66.88 | 62.83 | 63.62 | 62.99 | qfq | 4,623,327 | 297,270,554 | 6.39% |
| 2026-01-07 | 59.70 | 60.53 | 59.17 | 59.80 | 59.21 | qfq | 1,880,080 | 112,723,233 | -0.03% |
| 2026-01-06 | 60.44 | 60.62 | 58.51 | 59.82 | 59.23 | qfq | 2,269,636 | 134,692,270 | -1.45% |
| 2026-01-05 | 62.03 | 62.87 | 60.18 | 60.70 | 60.10 | qfq | 1,788,150 | 109,751,668 | -1.38% |
| 2025-12-31 | 60.30 | 61.73 | 59.62 | 61.55 | 60.94 | qfq | 1,579,909 | 96,431,293 | 1.72% |
| 2025-12-30 | 58.30 | 61.16 | 58.30 | 60.51 | 59.91 | qfq | 1,455,693 | 87,234,926 | 1.70% |
| 2025-12-29 | 60.88 | 61.00 | 58.18 | 59.50 | 58.91 | qfq | 1,900,957 | 112,789,847 | -0.75% |
| 2025-12-26 | 57.73 | 60.39 | 57.70 | 59.95 | 59.36 | qfq | 1,783,510 | 105,938,038 | 2.88% |
| 2025-12-25 | 57.80 | 58.62 | 57.28 | 58.27 | 57.69 | qfq | 872,990 | 50,703,663 | 0.55% |
| 2025-12-24 | 57.98 | 59.03 | 57.09 | 57.95 | 57.38 | qfq | 991,634 | 57,414,224 | -1.45% |
| 2025-12-23 | 59.05 | 60.15 | 58.23 | 58.80 | 58.22 | qfq | 1,235,786 | 73,220,909 | 0.41% |
| 2025-12-22 | 57.85 | 59.00 | 56.32 | 58.56 | 57.98 | qfq | 1,114,803 | 64,215,170 | 2.23% |
| 2025-12-19 | 57.18 | 59.00 | 56.39 | 57.28 | 56.71 | qfq | 753,992 | 43,722,042 | 0.93% |
| 2025-12-18 | 57.51 | 58.11 | 56.18 | 56.75 | 56.19 | qfq | 1,110,096 | 63,292,397 | -1.97% |
| 2025-12-17 | 56.60 | 58.11 | 55.64 | 57.89 | 57.32 | qfq | 638,319 | 36,483,022 | 2.82% |
| 2025-12-16 | 57.02 | 57.50 | 55.25 | 56.30 | 55.74 | qfq | 878,667 | 49,300,763 | -1.87% |
| 2025-12-15 | 58.15 | 58.68 | 56.00 | 57.37 | 56.80 | qfq | 848,386 | 48,585,497 | -1.93% |
| 2025-12-12 | 58.98 | 59.58 | 57.10 | 58.50 | 57.92 | qfq | 1,185,733 | 68,697,572 | -0.14% |
| 2025-12-11 | 56.35 | 58.96 | 55.41 | 58.58 | 58.00 | qfq | 2,021,009 | 117,191,115 | 3.96% |
| 2025-12-10 | 55.38 | 56.58 | 54.75 | 56.35 | 55.79 | qfq | 775,686 | 43,419,768 | 1.75% |
| 2025-12-09 | 54.70 | 57.28 | 54.01 | 55.38 | 54.83 | qfq | 1,066,426 | 59,837,797 | 0.89% |
| 2025-12-08 | 54.20 | 55.58 | 53.60 | 54.89 | 54.35 | qfq | 862,769 | 47,136,054 | 0.97% |
| 2025-12-05 | 54.31 | 54.58 | 53.13 | 54.36 | 53.82 | qfq | 638,815 | 34,381,317 | 0.09% |
| 2025-12-04 | 53.32 | 55.20 | 53.32 | 54.31 | 53.77 | qfq | 1,025,862 | 55,868,834 | 1.29% |
| 2025-12-03 | 53.87 | 54.24 | 52.90 | 53.62 | 53.09 | qfq | 493,019 | 26,413,797 | -0.92% |
| 2025-12-02 | 53.88 | 54.38 | 52.34 | 54.12 | 53.58 | qfq | 897,810 | 48,031,017 | 1.10% |
| 2025-12-01 | 54.31 | 54.31 | 53.03 | 53.53 | 53.00 | qfq | 635,304 | 33,994,699 | -0.65% |
| 2025-11-28 | 53.31 | 54.30 | 52.51 | 53.88 | 53.35 | qfq | 975,761 | 52,097,324 | 0.75% |
| 2025-11-27 | 52.61 | 53.98 | 52.19 | 53.48 | 52.95 | qfq | 861,850 | 46,117,540 | 1.87% |
| 2025-11-26 | 52.00 | 54.30 | 51.60 | 52.50 | 51.98 | qfq | 1,530,208 | 81,712,825 | 1.18% |
| 2025-11-25 | 51.60 | 53.88 | 51.60 | 51.89 | 51.38 | qfq | 1,279,179 | 67,425,220 | -0.31% |
| 2025-11-24 | 51.49 | 52.60 | 51.49 | 52.05 | 51.53 | qfq | 837,369 | 43,639,948 | 1.24% |
| 2025-11-21 | 52.82 | 53.89 | 51.41 | 51.41 | 50.90 | qfq | 908,970 | 47,412,362 | -3.78% |
| 2025-11-20 | 53.17 | 54.20 | 52.25 | 53.43 | 52.90 | qfq | 1,489,393 | 78,911,134 | 0.28% |
| 2025-11-19 | 55.75 | 56.17 | 53.20 | 53.28 | 52.75 | qfq | 1,533,406 | 82,637,643 | -5.06% |
| 2025-11-18 | 56.80 | 57.19 | 56.00 | 56.12 | 55.56 | qfq | 501,956 | 28,349,097 | -1.16% |
| 2025-11-17 | 56.56 | 57.33 | 54.51 | 56.78 | 56.22 | qfq | 1,421,378 | 79,260,030 | 0.30% |
| 2025-11-14 | 56.68 | 58.85 | 55.63 | 56.61 | 56.05 | qfq | 1,799,285 | 102,699,753 | -2.28% |
| 2025-11-13 | 56.33 | 58.50 | 55.26 | 57.93 | 57.36 | qfq | 2,502,051 | 142,603,056 | 2.91% |
| 2025-11-12 | 55.17 | 57.00 | 54.64 | 56.29 | 55.73 | qfq | 1,882,192 | 105,763,898 | 3.38% |
| 2025-11-11 | 55.20 | 55.45 | 54.21 | 54.45 | 53.91 | qfq | 569,643 | 31,133,433 | -1.36% |
| 2025-11-10 | 54.50 | 55.30 | 53.67 | 55.20 | 54.65 | qfq | 1,485,962 | 80,982,481 | -0.22% |
| 2025-11-07 | 57.49 | 57.49 | 54.79 | 55.32 | 54.77 | qfq | 2,376,441 | 132,949,217 | -2.66% |
| 2025-11-06 | 55.97 | 57.29 | 55.02 | 56.83 | 56.27 | qfq | 1,479,601 | 83,022,946 | 1.10% |
| 2025-11-05 | 55.02 | 57.57 | 54.11 | 56.21 | 55.65 | qfq | 1,694,796 | 95,049,455 | 0.18% |
| 2025-11-04 | 61.00 | 61.00 | 55.59 | 56.11 | 55.55 | qfq | 2,687,887 | 153,221,309 | -6.26% |
| 2025-11-03 | 60.99 | 62.62 | 57.22 | 59.86 | 59.27 | qfq | 3,624,244 | 214,560,717 | 0.69% |
| 2025-10-31 | 54.12 | 60.49 | 52.40 | 59.45 | 58.86 | qfq | 4,957,266 | 284,448,657 | 11.45% |
| 2025-10-30 | 53.19 | 54.80 | 52.40 | 53.34 | 52.81 | qfq | 1,418,752 | 75,835,199 | -0.80% |
| 2025-10-29 | 55.33 | 55.33 | 51.90 | 53.77 | 53.24 | qfq | 3,044,316 | 162,162,403 | -2.68% |
| 2025-10-28 | 52.60 | 55.40 | 51.30 | 55.25 | 54.70 | qfq | 3,265,303 | 176,178,729 | 5.38% |
| 2025-10-27 | 51.30 | 53.49 | 51.00 | 52.43 | 51.91 | qfq | 2,902,021 | 152,505,808 | 2.68% |
| 2025-10-24 | 50.55 | 52.11 | 50.40 | 51.06 | 50.55 | qfq | 2,587,719 | 132,133,268 | -0.29% |
| 2025-10-23 | 53.80 | 53.80 | 50.00 | 51.21 | 50.70 | qfq | 2,500,416 | 127,591,650 | -3.56% |
| 2025-10-22 | 54.96 | 55.88 | 53.02 | 53.10 | 52.57 | qfq | 1,378,395 | 74,854,737 | -2.44% |
| 2025-10-21 | 54.09 | 55.00 | 53.50 | 54.43 | 53.89 | qfq | 1,491,562 | 80,723,607 | 0.02% |
| 2025-10-20 | 54.79 | 55.88 | 53.35 | 54.42 | 53.88 | qfq | 1,493,458 | 81,575,166 | 1.00% |
| 2025-10-17 | 55.85 | 57.45 | 53.50 | 53.88 | 53.35 | qfq | 3,007,216 | 167,879,831 | -1.52% |
| 2025-10-16 | 54.21 | 55.20 | 53.20 | 54.71 | 54.17 | qfq | 1,777,848 | 96,698,639 | 1.92% |
| 2025-10-15 | 51.95 | 54.95 | 50.94 | 53.68 | 53.15 | qfq | 2,649,253 | 142,339,196 | 4.44% |
| 2025-10-14 | 52.04 | 54.01 | 50.88 | 51.40 | 50.89 | qfq | 1,623,309 | 84,546,420 | -3.46% |
| 2025-10-13 | 51.98 | 53.97 | 51.14 | 53.24 | 52.71 | qfq | 1,346,948 | 71,638,106 | 0.30% |
| 2025-10-10 | 53.87 | 54.69 | 52.52 | 53.08 | 52.55 | qfq | 2,266,142 | 121,182,674 | -1.48% |
| 2025-10-09 | 55.59 | 56.49 | 53.43 | 53.88 | 53.35 | qfq | 2,423,996 | 131,181,281 | -2.64% |
| 2025-09-30 | 53.25 | 55.85 | 52.99 | 55.34 | 54.79 | qfq | 2,633,086 | 143,654,783 | 3.83% |
| 2025-09-29 | 54.50 | 55.27 | 52.74 | 53.30 | 52.77 | qfq | 2,773,650 | 148,209,306 | -2.83% |
| 2025-09-26 | 57.91 | 57.91 | 54.81 | 54.85 | 54.31 | qfq | 3,028,602 | 168,938,613 | -6.05% |
| 2025-09-25 | 59.85 | 61.51 | 57.58 | 58.38 | 57.80 | qfq | 3,332,688 | 197,710,705 | -4.06% |
| 2025-09-24 | 59.77 | 60.98 | 58.48 | 60.85 | 60.25 | qfq | 3,624,389 | 217,310,684 | 5.20% |
| 2025-09-23 | 59.49 | 60.99 | 56.80 | 57.84 | 57.27 | qfq | 2,300,823 | 133,919,022 | -2.77% |
| 2025-09-22 | 59.30 | 61.71 | 59.00 | 59.49 | 58.90 | qfq | 1,949,443 | 117,353,421 | 0.49% |
| 2025-09-19 | 59.19 | 62.98 | 59.00 | 59.20 | 58.61 | qfq | 3,057,070 | 186,131,338 | 0.02% |
| 2025-09-18 | 58.31 | 61.59 | 58.17 | 59.19 | 58.60 | qfq | 3,243,619 | 194,197,909 | 1.81% |
| 2025-09-17 | 58.74 | 60.20 | 57.60 | 58.14 | 57.56 | qfq | 3,323,596 | 195,097,316 | -1.39% |
| 2025-09-16 | 59.89 | 59.89 | 58.10 | 58.96 | 58.38 | qfq | 3,313,398 | 195,152,088 | -1.02% |
| 2025-09-15 | 58.51 | 63.51 | 58.00 | 59.57 | 58.98 | qfq | 6,631,534 | 403,328,211 | 0.71% |
| 2025-09-12 | 53.14 | 60.08 | 52.62 | 59.15 | 58.56 | qfq | 7,443,495 | 423,573,568 | 11.84% |
| 2025-09-11 | 53.53 | 53.53 | 49.02 | 52.89 | 52.37 | qfq | 5,956,392 | 309,331,348 | -2.78% |
| 2025-09-10 | 56.27 | 57.86 | 54.00 | 54.40 | 53.86 | qfq | 3,226,327 | 177,434,981 | -2.86% |
| 2025-09-09 | 59.10 | 60.80 | 55.88 | 56.00 | 55.45 | qfq | 4,144,509 | 239,416,868 | -5.25% |
| 2025-09-08 | 60.83 | 60.83 | 57.04 | 59.10 | 58.51 | qfq | 2,720,962 | 160,187,669 | -2.07% |
| 2025-09-05 | 59.21 | 61.18 | 58.11 | 60.35 | 59.75 | qfq | 2,566,391 | 152,718,803 | 1.93% |
| 2025-09-04 | 63.35 | 64.99 | 58.34 | 59.21 | 58.62 | qfq | 2,498,990 | 152,784,837 | -6.36% |
| 2025-09-03 | 64.58 | 67.22 | 62.60 | 63.23 | 62.60 | qfq | 3,278,355 | 211,171,510 | 0.37% |
| 2025-09-02 | 71.23 | 73.66 | 62.39 | 63.00 | 62.38 | qfq | 5,754,794 | 386,789,160 | -8.91% |
| 2025-09-01 | 64.30 | 70.90 | 64.02 | 69.16 | 68.48 | qfq | 5,594,918 | 383,177,550 | 5.54% |
| 2025-08-29 | 62.21 | 67.57 | 62.18 | 65.53 | 64.88 | qfq | 4,677,746 | 303,849,800 | 1.60% |
| 2025-08-28 | 64.18 | 64.50 | 57.81 | 64.50 | 63.86 | qfq | 7,529,414 | 456,927,206 | 0.00% |
| 2025-08-27 | 63.08 | 65.65 | 61.14 | 64.50 | 63.86 | qfq | 5,488,285 | 351,760,818 | 2.25% |
| 2025-08-26 | 70.00 | 71.89 | 63.01 | 63.08 | 62.46 | qfq | 6,797,875 | 452,880,565 | -10.71% |
| 2025-08-25 | 64.66 | 72.40 | 64.66 | 70.65 | 69.95 | qfq | 8,114,290 | 565,850,317 | 11.72% |
| 2025-08-22 | 63.32 | 64.88 | 61.25 | 63.24 | 62.61 | qfq | 2,487,310 | 156,168,762 | -0.13% |
| 2025-08-21 | 62.50 | 64.70 | 61.50 | 63.32 | 62.69 | qfq | 4,141,697 | 263,095,205 | 2.13% |
| 2025-08-20 | 65.00 | 65.00 | 60.18 | 62.00 | 61.39 | qfq | 4,662,703 | 288,689,575 | -4.64% |
| 2025-08-19 | 63.80 | 67.51 | 61.50 | 65.02 | 64.38 | qfq | 6,921,119 | 446,169,989 | 3.93% |
| 2025-08-18 | 61.11 | 64.95 | 60.28 | 62.56 | 61.94 | qfq | 5,067,773 | 315,181,362 | 1.66% |
| 2025-08-15 | 61.52 | 63.17 | 60.00 | 61.54 | 60.93 | qfq | 3,682,237 | 226,503,814 | -0.55% |
| 2025-08-14 | 63.14 | 64.53 | 61.66 | 61.88 | 61.27 | qfq | 3,469,770 | 216,686,648 | -2.98% |
| 2025-08-13 | 59.56 | 64.77 | 57.00 | 63.78 | 63.15 | qfq | 8,842,624 | 537,683,725 | 11.29% |
| 2025-08-12 | 59.17 | 59.85 | 55.82 | 57.31 | 56.74 | qfq | 4,870,499 | 278,731,730 | -3.06% |
| 2025-08-11 | 60.00 | 60.00 | 58.73 | 59.12 | 58.53 | qfq | 3,062,595 | 181,046,181 | -0.64% |
| 2025-08-08 | 59.76 | 60.93 | 58.00 | 59.50 | 58.91 | qfq | 3,274,038 | 194,088,858 | -0.93% |
| 2025-08-07 | 60.83 | 62.38 | 59.10 | 60.06 | 59.47 | qfq | 4,543,109 | 274,045,571 | -2.83% |
| 2025-08-06 | 62.70 | 64.44 | 59.73 | 61.81 | 61.20 | qfq | 4,853,515 | 298,326,570 | -1.10% |
| 2025-08-05 | 65.10 | 65.66 | 62.10 | 62.50 | 61.88 | qfq | 4,953,539 | 311,959,840 | -6.59% |
| 2025-08-04 | 60.82 | 66.91 | 59.55 | 66.91 | 66.25 | qfq | 6,087,042 | 376,729,715 | 10.60% |
| 2025-08-01 | 63.00 | 67.30 | 60.00 | 60.50 | 59.90 | qfq | 4,775,873 | 300,598,392 | -5.91% |
| 2025-07-31 | 61.88 | 67.50 | 61.32 | 64.30 | 63.66 | qfq | 6,072,591 | 392,287,068 | 2.85% |
| 2025-07-30 | 63.30 | 66.77 | 60.70 | 62.52 | 61.90 | qfq | 7,680,256 | 487,765,906 | -5.16% |
| 2025-07-29 | 56.96 | 68.52 | 56.96 | 65.92 | 65.27 | qfq | 7,420,594 | 466,313,826 | 15.45% |
| 2025-07-28 | 56.21 | 57.46 | 54.08 | 57.10 | 56.53 | qfq | 4,758,047 | 266,230,579 | 2.68% |
| 2025-07-25 | 51.91 | 57.30 | 51.00 | 55.61 | 55.06 | qfq | 6,777,137 | 372,135,576 | 6.53% |
| 2025-07-24 | 50.95 | 54.14 | 50.16 | 52.20 | 51.68 | qfq | 4,949,504 | 257,512,905 | 1.38% |
| 2025-07-23 | 47.85 | 53.51 | 47.26 | 51.49 | 50.98 | qfq | 6,950,336 | 352,082,486 | 4.38% |
| 2025-07-22 | 44.48 | 51.85 | 43.96 | 49.33 | 48.84 | qfq | 7,188,347 | 347,929,629 | 9.87% |
| 2025-07-21 | 45.02 | 45.47 | 43.51 | 44.90 | 44.46 | qfq | 3,244,849 | 143,878,417 | 0.38% |
| 2025-07-18 | 44.30 | 45.23 | 42.90 | 44.73 | 44.29 | qfq | 3,675,991 | 162,356,811 | 1.89% |
| 2025-07-17 | 43.02 | 44.12 | 42.33 | 43.90 | 43.47 | qfq | 3,208,474 | 138,959,852 | 2.19% |
| 2025-07-16 | 41.80 | 43.47 | 41.40 | 42.96 | 42.53 | qfq | 2,400,287 | 102,232,018 | 2.07% |
| 2025-07-15 | 41.70 | 42.13 | 40.99 | 42.09 | 41.67 | qfq | 2,294,807 | 95,841,694 | 1.20% |
| 2025-07-14 | 39.70 | 42.18 | 39.10 | 41.59 | 41.18 | qfq | 3,130,541 | 128,248,265 | 4.03% |
| 2025-07-11 | 40.91 | 41.69 | 39.71 | 39.98 | 39.58 | qfq | 2,186,792 | 88,152,697 | -0.94% |
| 2025-07-10 | 40.07 | 41.30 | 39.63 | 40.36 | 39.96 | qfq | 1,215,013 | 49,225,404 | 0.17% |
| 2025-07-09 | 40.16 | 41.35 | 39.68 | 40.29 | 39.89 | qfq | 2,127,956 | 86,349,711 | 0.42% |
| 2025-07-08 | 40.40 | 41.61 | 39.83 | 40.12 | 39.72 | qfq | 1,593,345 | 64,383,234 | -0.79% |
| 2025-07-07 | 41.79 | 43.00 | 40.29 | 40.44 | 40.04 | qfq | 2,208,552 | 91,636,366 | -2.72% |
| 2025-07-04 | 42.31 | 42.72 | 41.17 | 41.57 | 41.16 | qfq | 2,644,506 | 110,336,941 | -2.30% |
| 2025-07-03 | 41.40 | 43.31 | 41.00 | 42.55 | 42.13 | qfq | 2,916,060 | 123,192,527 | 1.77% |
| 2025-07-02 | 43.00 | 44.17 | 41.61 | 41.81 | 41.40 | qfq | 2,757,863 | 117,083,454 | -4.06% |
| 2025-07-01 | 40.79 | 44.19 | 40.00 | 43.58 | 43.15 | qfq | 4,256,299 | 179,612,739 | 6.14% |
| 2025-06-30 | 40.52 | 41.13 | 39.40 | 41.06 | 40.65 | qfq | 2,770,994 | 111,382,816 | 0.88% |
| 2025-06-27 | 38.97 | 41.87 | 38.97 | 40.70 | 40.30 | qfq | 5,025,557 | 206,378,112 | 3.56% |
| 2025-06-26 | 39.00 | 39.35 | 37.50 | 39.30 | 38.91 | qfq | 2,649,664 | 102,135,315 | -0.28% |
| 2025-06-25 | 39.36 | 40.88 | 39.15 | 39.41 | 39.02 | qfq | 2,004,110 | 79,810,103 | -1.13% |
| 2025-06-24 | 41.51 | 42.15 | 39.67 | 39.86 | 39.47 | qfq | 2,477,794 | 100,596,400 | -1.68% |
| 2025-06-23 | 38.01 | 41.00 | 37.70 | 40.54 | 40.14 | qfq | 4,145,266 | 163,816,980 | 6.13% |
| 2025-06-20 | 39.18 | 39.30 | 38.03 | 38.20 | 37.82 | qfq | 1,882,317 | 72,300,105 | -1.93% |
| 2025-06-19 | 39.61 | 40.98 | 38.66 | 38.95 | 38.56 | qfq | 2,277,025 | 90,390,786 | -2.63% |
| 2025-06-18 | 40.06 | 40.77 | 39.80 | 40.00 | 39.60 | qfq | 2,130,066 | 85,522,462 | -1.11% |
| 2025-06-17 | 43.80 | 43.91 | 40.19 | 40.45 | 40.05 | qfq | 4,779,933 | 198,736,589 | -6.52% |
| 2025-06-16 | 45.20 | 45.58 | 43.00 | 43.27 | 42.84 | qfq | 3,402,833 | 149,324,425 | -3.39% |
| 2025-06-13 | 44.20 | 46.21 | 44.18 | 44.79 | 44.35 | qfq | 5,557,924 | 252,433,175 | 0.76% |
| 2025-06-12 | 43.40 | 45.00 | 43.00 | 44.45 | 44.01 | qfq | 3,815,339 | 167,587,852 | 1.44% |
| 2025-06-11 | 44.62 | 46.00 | 43.60 | 43.82 | 43.39 | qfq | 4,815,908 | 214,856,816 | -2.34% |
| 2025-06-10 | 43.77 | 45.18 | 42.73 | 44.87 | 44.01 | qfq | 6,342,024 | 281,036,266 | 2.49% |
| 2025-06-09 | 39.86 | 44.32 | 39.86 | 43.78 | 42.94 | qfq | 8,160,156 | 353,379,870 | 7.73% |
| 2025-06-06 | 41.33 | 42.00 | 39.74 | 40.64 | 39.86 | qfq | 5,224,676 | 211,814,167 | -2.75% |
| 2025-06-05 | 42.67 | 43.50 | 40.83 | 41.79 | 40.99 | qfq | 6,224,517 | 258,840,303 | -2.97% |
| 2025-06-04 | 43.47 | 43.50 | 42.00 | 43.07 | 42.24 | qfq | 5,723,617 | 245,003,738 | 0.07% |
| 2025-06-03 | 43.15 | 43.60 | 41.22 | 43.04 | 42.21 | qfq | 8,393,079 | 357,008,581 | 2.57% |
| 2025-05-30 | 40.92 | 45.00 | 40.50 | 41.96 | 41.15 | qfq | 11,185,803 | 482,615,705 | 1.70% |
| 2025-05-29 | 36.60 | 41.89 | 36.05 | 41.26 | 40.47 | qfq | 9,630,050 | 379,853,554 | 13.41% |
| 2025-05-28 | 34.65 | 37.09 | 34.65 | 36.38 | 35.68 | qfq | 4,766,906 | 172,501,629 | 4.27% |
| 2025-05-27 | 34.66 | 35.90 | 34.50 | 34.89 | 34.22 | qfq | 2,430,821 | 85,336,273 | 0.63% |
| 2025-05-26 | 35.00 | 35.40 | 34.00 | 34.67 | 34.00 | qfq | 3,151,874 | 109,045,789 | -1.76% |
| 2025-05-23 | 35.43 | 36.22 | 34.89 | 35.29 | 34.61 | qfq | 2,754,685 | 97,899,816 | -1.15% |
| 2025-05-22 | 35.22 | 36.24 | 34.75 | 35.70 | 35.01 | qfq | 3,227,469 | 114,725,729 | 0.85% |
| 2025-05-21 | 34.90 | 35.78 | 34.55 | 35.40 | 34.72 | qfq | 3,776,742 | 133,526,170 | 1.43% |
| 2025-05-20 | 33.52 | 35.50 | 33.33 | 34.90 | 34.23 | qfq | 5,534,584 | 192,307,330 | 4.68% |
| 2025-05-19 | 33.65 | 33.97 | 33.08 | 33.34 | 32.70 | qfq | 2,047,572 | 68,365,352 | -1.04% |
| 2025-05-16 | 33.00 | 33.79 | 32.84 | 33.69 | 33.04 | qfq | 2,204,759 | 73,813,568 | 1.48% |
| 2025-05-15 | 32.86 | 33.63 | 32.55 | 33.20 | 32.56 | qfq | 2,257,449 | 74,944,417 | 0.73% |
| 2025-05-14 | 33.50 | 33.60 | 32.81 | 32.96 | 32.33 | qfq | 1,955,339 | 64,526,931 | -1.44% |
| 2025-05-13 | 33.48 | 33.53 | 32.81 | 33.44 | 32.80 | qfq | 2,055,350 | 68,307,567 | 0.87% |
| 2025-05-12 | 33.12 | 34.09 | 33.01 | 33.15 | 32.51 | qfq | 4,095,396 | 136,768,086 | -1.60% |
| 2025-05-09 | 34.35 | 34.47 | 33.50 | 33.69 | 33.04 | qfq | 2,475,873 | 84,041,715 | -1.64% |
| 2025-05-08 | 33.99 | 34.84 | 33.99 | 34.25 | 33.59 | qfq | 2,297,475 | 79,045,485 | 0.23% |
| 2025-05-07 | 34.32 | 34.82 | 33.91 | 34.17 | 33.51 | qfq | 3,880,372 | 133,425,070 | 0.23% |
| 2025-05-06 | 34.60 | 34.70 | 33.51 | 34.09 | 33.43 | qfq | 3,529,151 | 119,816,530 | 0.38% |
| 2025-04-30 | 33.40 | 34.87 | 33.04 | 33.96 | 33.31 | qfq | 5,341,270 | 181,157,661 | 1.98% |
| 2025-04-29 | 33.35 | 33.45 | 32.83 | 33.30 | 32.66 | qfq | 3,584,668 | 118,946,632 | -0.86% |
| 2025-04-28 | 34.18 | 34.27 | 32.81 | 33.59 | 32.94 | qfq | 6,075,073 | 202,948,073 | -1.70% |
| 2025-04-25 | 38.07 | 38.49 | 33.54 | 34.17 | 33.51 | qfq | 11,658,079 | 405,911,524 | -11.80% |
| 2025-04-24 | 39.50 | 40.29 | 38.52 | 38.74 | 37.99 | qfq | 3,615,638 | 141,273,760 | -1.00% |
| 2025-04-23 | 39.98 | 41.99 | 39.00 | 39.13 | 38.38 | qfq | 7,487,256 | 302,792,478 | -2.27% |
| 2025-04-22 | 39.34 | 40.88 | 39.00 | 40.04 | 39.27 | qfq | 6,020,264 | 241,849,905 | 0.86% |
| 2025-04-21 | 36.86 | 40.40 | 36.72 | 39.70 | 38.94 | qfq | 6,442,196 | 251,259,918 | 7.30% |
| 2025-04-18 | 35.64 | 37.70 | 35.40 | 37.00 | 36.29 | qfq | 3,945,312 | 145,169,852 | 3.01% |
| 2025-04-17 | 35.49 | 36.27 | 35.49 | 35.92 | 35.23 | qfq | 1,729,347 | 62,133,700 | -0.03% |
| 2025-04-16 | 36.20 | 36.40 | 35.11 | 35.93 | 35.24 | qfq | 3,336,208 | 118,725,420 | -0.75% |
| 2025-04-15 | 37.13 | 37.55 | 35.67 | 36.20 | 35.50 | qfq | 4,680,259 | 170,291,483 | -3.13% |
| 2025-04-14 | 36.33 | 37.99 | 35.70 | 37.37 | 36.65 | qfq | 7,960,331 | 295,753,868 | 5.45% |
| 2025-04-11 | 32.64 | 36.12 | 32.41 | 35.44 | 34.76 | qfq | 6,883,255 | 237,030,706 | 7.88% |
| 2025-04-10 | 32.39 | 33.48 | 32.14 | 32.85 | 32.22 | qfq | 4,129,753 | 135,407,366 | 1.70% |
| 2025-04-09 | 31.96 | 32.69 | 29.89 | 32.30 | 31.68 | qfq | 4,215,167 | 131,402,828 | -0.74% |
| 2025-04-08 | 33.42 | 34.15 | 31.66 | 32.54 | 31.91 | qfq | 3,762,587 | 122,862,953 | -1.39% |
| 2025-04-07 | 34.79 | 35.51 | 31.37 | 33.00 | 32.36 | qfq | 8,277,480 | 279,613,136 | -8.99% |
| 2025-04-03 | 34.55 | 36.58 | 34.43 | 36.26 | 35.56 | qfq | 7,697,576 | 273,832,930 | 2.72% |
| 2025-04-02 | 33.70 | 35.42 | 32.88 | 35.30 | 34.62 | qfq | 9,739,685 | 332,969,704 | 5.44% |
| 2025-04-01 | 32.50 | 34.09 | 32.39 | 33.48 | 32.84 | qfq | 6,200,524 | 207,343,363 | 3.02% |
| 2025-03-31 | 32.28 | 33.09 | 31.86 | 32.50 | 31.87 | qfq | 3,777,885 | 122,756,732 | 0.46% |
| 2025-03-28 | 32.30 | 33.03 | 31.73 | 32.35 | 31.73 | qfq | 6,460,528 | 209,454,044 | 0.28% |
| 2025-03-27 | 30.40 | 32.50 | 30.11 | 32.26 | 31.64 | qfq | 5,922,281 | 186,846,867 | 5.91% |
| 2025-03-26 | 30.43 | 30.63 | 30.39 | 30.46 | 29.87 | qfq | 783,362 | 23,882,650 | 0.23% |
| 2025-03-25 | 30.34 | 30.53 | 30.16 | 30.39 | 29.80 | qfq | 1,054,138 | 32,039,910 | 0.30% |
| 2025-03-24 | 30.55 | 30.60 | 30.08 | 30.30 | 29.72 | qfq | 1,519,090 | 46,082,011 | -0.88% |
| 2025-03-21 | 30.97 | 31.10 | 30.45 | 30.57 | 29.98 | qfq | 1,253,091 | 38,495,544 | -1.36% |
| 2025-03-20 | 31.50 | 31.54 | 30.95 | 30.99 | 30.39 | qfq | 1,297,012 | 40,404,027 | -0.58% |
| 2025-03-19 | 31.49 | 31.57 | 31.00 | 31.17 | 30.57 | qfq | 2,246,756 | 70,208,188 | -0.95% |
| 2025-03-18 | 31.36 | 31.55 | 31.15 | 31.47 | 30.86 | qfq | 2,601,484 | 81,706,954 | 0.61% |
| 2025-03-17 | 31.37 | 31.38 | 30.99 | 31.28 | 30.68 | qfq | 1,742,720 | 54,391,300 | 0.42% |
| 2025-03-14 | 30.62 | 31.18 | 30.56 | 31.15 | 30.55 | qfq | 1,662,169 | 51,407,023 | 1.73% |
| 2025-03-13 | 30.85 | 31.01 | 30.46 | 30.62 | 30.03 | qfq | 1,090,053 | 33,459,507 | -0.75% |
| 2025-03-12 | 30.75 | 30.93 | 30.55 | 30.85 | 30.26 | qfq | 1,276,037 | 39,191,459 | 0.39% |
| 2025-03-11 | 30.42 | 30.74 | 30.30 | 30.73 | 30.14 | qfq | 1,008,993 | 30,776,873 | 0.33% |
| 2025-03-10 | 30.55 | 30.98 | 30.35 | 30.63 | 30.04 | qfq | 1,224,967 | 37,510,603 | 0.72% |
| 2025-03-07 | 30.68 | 30.68 | 30.31 | 30.41 | 29.82 | qfq | 1,059,407 | 32,254,724 | -0.82% |
| 2025-03-06 | 30.30 | 30.77 | 30.30 | 30.66 | 30.07 | qfq | 1,316,672 | 40,247,074 | 1.02% |
| 2025-03-05 | 31.00 | 31.00 | 30.30 | 30.35 | 29.77 | qfq | 1,702,410 | 51,812,841 | -2.03% |
| 2025-03-04 | 30.41 | 31.06 | 30.41 | 30.98 | 30.38 | qfq | 970,546 | 29,973,483 | 0.91% |
| 2025-03-03 | 30.41 | 31.25 | 30.36 | 30.70 | 30.11 | qfq | 1,600,745 | 49,361,299 | 0.46% |
| 2025-02-28 | 31.39 | 31.39 | 30.40 | 30.56 | 29.97 | qfq | 1,905,580 | 58,789,379 | -2.83% |
| 2025-02-27 | 30.92 | 31.52 | 30.75 | 31.45 | 30.84 | qfq | 2,352,396 | 73,305,751 | 1.88% |
| 2025-02-26 | 30.60 | 31.12 | 30.31 | 30.87 | 30.28 | qfq | 1,887,411 | 57,935,386 | 1.35% |
| 2025-02-25 | 30.87 | 31.01 | 30.33 | 30.46 | 29.87 | qfq | 1,685,247 | 51,723,983 | -1.84% |
| 2025-02-24 | 31.61 | 31.61 | 30.98 | 31.03 | 30.43 | qfq | 1,937,524 | 60,508,668 | -1.87% |
| 2025-02-21 | 31.49 | 31.77 | 31.05 | 31.62 | 31.01 | qfq | 1,547,372 | 48,645,734 | 0.19% |
| 2025-02-20 | 31.30 | 32.07 | 31.20 | 31.56 | 30.95 | qfq | 1,986,834 | 63,040,720 | 0.64% |
| 2025-02-19 | 31.08 | 31.56 | 30.84 | 31.36 | 30.76 | qfq | 2,485,096 | 77,454,776 | 1.16% |
| 2025-02-18 | 31.22 | 31.71 | 30.90 | 31.00 | 30.40 | qfq | 2,689,679 | 84,511,403 | -0.74% |
| 2025-02-17 | 30.84 | 31.71 | 30.56 | 31.23 | 30.63 | qfq | 2,785,012 | 86,989,617 | 3.00% |
| 2025-02-14 | 29.96 | 30.63 | 29.96 | 30.32 | 29.74 | qfq | 1,459,872 | 44,333,536 | 0.90% |
| 2025-02-13 | 30.23 | 30.36 | 30.04 | 30.05 | 29.47 | qfq | 969,417 | 29,250,599 | -0.63% |
| 2025-02-12 | 30.36 | 30.46 | 30.03 | 30.24 | 29.66 | qfq | 1,105,990 | 33,418,939 | -0.56% |
| 2025-02-11 | 30.80 | 30.87 | 30.17 | 30.41 | 29.82 | qfq | 1,348,182 | 40,989,325 | -1.14% |
| 2025-02-10 | 30.36 | 30.77 | 30.20 | 30.76 | 30.17 | qfq | 1,383,883 | 42,294,237 | 1.82% |
| 2025-02-07 | 30.40 | 30.75 | 30.05 | 30.21 | 29.63 | qfq | 2,501,622 | 76,127,821 | -0.72% |
| 2025-02-06 | 30.20 | 30.51 | 29.92 | 30.43 | 29.84 | qfq | 1,314,490 | 39,850,349 | 0.76% |
| 2025-02-05 | 31.00 | 31.00 | 30.12 | 30.20 | 29.62 | qfq | 1,076,995 | 32,683,210 | -1.21% |
| 2025-01-27 | 30.88 | 31.16 | 30.43 | 30.57 | 29.98 | qfq | 998,691 | 30,844,017 | -0.81% |
| 2025-01-24 | 30.87 | 31.06 | 30.57 | 30.82 | 30.23 | qfq | 1,085,324 | 33,461,684 | -0.23% |
| 2025-01-23 | 31.15 | 31.36 | 30.89 | 30.89 | 30.30 | qfq | 1,005,918 | 31,318,517 | -0.35% |
| 2025-01-22 | 30.83 | 31.31 | 30.63 | 31.00 | 30.40 | qfq | 1,121,437 | 34,781,092 | -0.23% |
| 2025-01-21 | 31.44 | 31.47 | 30.78 | 31.07 | 30.47 | qfq | 980,484 | 30,419,858 | -0.06% |
| 2025-01-20 | 30.70 | 31.33 | 30.53 | 31.09 | 30.49 | qfq | 1,682,006 | 52,204,902 | 1.60% |
| 2025-01-17 | 30.30 | 30.80 | 30.27 | 30.60 | 30.01 | qfq | 870,722 | 26,615,803 | 0.00% |
| 2025-01-16 | 30.00 | 30.66 | 29.84 | 30.60 | 30.01 | qfq | 1,325,027 | 40,097,743 | 2.48% |
| 2025-01-15 | 30.07 | 30.09 | 29.76 | 29.86 | 29.29 | qfq | 943,465 | 28,193,383 | -1.09% |
| 2025-01-14 | 29.52 | 30.28 | 29.52 | 30.19 | 29.61 | qfq | 1,230,506 | 36,999,091 | 2.30% |
| 2025-01-13 | 29.10 | 29.52 | 28.85 | 29.51 | 28.94 | qfq | 676,398 | 19,761,501 | 1.06% |
| 2025-01-10 | 29.85 | 30.01 | 29.18 | 29.20 | 28.64 | qfq | 889,313 | 26,291,760 | -2.24% |
| 2025-01-09 | 29.63 | 30.08 | 29.63 | 29.87 | 29.29 | qfq | 772,980 | 23,124,884 | 0.03% |
| 2025-01-08 | 29.61 | 30.00 | 29.17 | 29.86 | 29.29 | qfq | 1,116,145 | 33,105,310 | 0.91% |
| 2025-01-07 | 30.01 | 30.01 | 29.25 | 29.59 | 29.02 | qfq | 1,055,423 | 31,141,805 | -0.97% |
| 2025-01-06 | 29.45 | 30.23 | 29.45 | 29.88 | 29.30 | qfq | 1,393,958 | 41,670,387 | 0.74% |
| 2025-01-03 | 29.88 | 30.23 | 29.42 | 29.66 | 29.09 | qfq | 1,325,223 | 39,536,837 | -0.10% |
| 2025-01-02 | 30.01 | 30.26 | 29.51 | 29.69 | 29.12 | qfq | 1,466,377 | 43,767,276 | -1.46% |
| 2024-12-31 | 30.70 | 30.70 | 29.82 | 30.13 | 29.55 | qfq | 1,522,395 | 46,076,578 | -1.60% |
| 2024-12-30 | 30.80 | 31.14 | 30.49 | 30.62 | 30.03 | qfq | 1,565,773 | 48,138,882 | -0.58% |
| 2024-12-27 | 30.63 | 30.98 | 30.36 | 30.80 | 30.21 | qfq | 1,540,534 | 47,269,146 | 0.72% |
| 2024-12-26 | 30.68 | 31.14 | 30.38 | 30.58 | 29.99 | qfq | 1,702,840 | 52,291,983 | -0.36% |
| 2024-12-25 | 30.67 | 31.15 | 30.35 | 30.69 | 30.10 | qfq | 1,336,202 | 41,006,776 | 0.39% |
| 2024-12-24 | 30.30 | 30.59 | 30.02 | 30.57 | 29.98 | qfq | 1,190,907 | 36,097,511 | 1.46% |
| 2024-12-23 | 31.09 | 31.14 | 30.07 | 30.13 | 29.55 | qfq | 2,556,697 | 77,732,923 | -3.06% |
| 2024-12-20 | 30.96 | 31.47 | 30.89 | 31.08 | 30.48 | qfq | 1,508,260 | 46,978,226 | -0.32% |
| 2024-12-19 | 31.18 | 31.29 | 30.80 | 31.18 | 30.58 | qfq | 1,161,301 | 36,015,181 | -0.32% |
| 2024-12-18 | 31.38 | 31.87 | 31.03 | 31.28 | 30.68 | qfq | 2,392,170 | 75,055,628 | -0.64% |
| 2024-12-17 | 31.99 | 32.00 | 31.40 | 31.48 | 30.87 | qfq | 1,670,407 | 52,894,413 | -0.85% |
| 2024-12-16 | 32.45 | 32.75 | 31.50 | 31.75 | 31.14 | qfq | 2,152,241 | 68,815,751 | -1.40% |
| 2024-12-13 | 33.90 | 33.90 | 32.12 | 32.20 | 31.58 | qfq | 4,027,226 | 131,550,077 | -5.43% |
| 2024-12-12 | 33.45 | 34.14 | 33.33 | 34.05 | 33.39 | qfq | 1,965,678 | 66,436,561 | 1.92% |
| 2024-12-11 | 33.25 | 34.06 | 33.15 | 33.41 | 32.77 | qfq | 1,514,895 | 50,733,992 | 0.18% |
| 2024-12-10 | 33.70 | 33.95 | 33.16 | 33.35 | 32.71 | qfq | 1,707,938 | 57,393,593 | 0.63% |
| 2024-12-09 | 33.46 | 33.78 | 32.90 | 33.14 | 32.50 | qfq | 1,023,593 | 34,039,913 | -0.33% |
| 2024-12-06 | 32.84 | 33.27 | 32.71 | 33.25 | 32.61 | qfq | 837,479 | 27,672,421 | 1.28% |
| 2024-12-05 | 32.92 | 32.95 | 32.55 | 32.83 | 32.20 | qfq | 704,481 | 23,091,838 | -0.27% |
| 2024-12-04 | 33.50 | 33.53 | 32.78 | 32.92 | 32.29 | qfq | 1,009,672 | 33,484,827 | -1.82% |
| 2024-12-03 | 33.46 | 33.86 | 33.21 | 33.53 | 32.88 | qfq | 989,555 | 33,201,030 | 0.33% |
| 2024-12-02 | 33.01 | 33.96 | 32.91 | 33.42 | 32.78 | qfq | 1,482,863 | 49,539,029 | 1.27% |
| 2024-11-29 | 32.65 | 33.09 | 32.30 | 33.00 | 32.36 | qfq | 1,315,924 | 43,087,489 | 0.82% |
| 2024-11-28 | 32.85 | 33.12 | 32.58 | 32.73 | 32.10 | qfq | 994,122 | 32,610,128 | -0.67% |
| 2024-11-27 | 32.87 | 32.97 | 31.76 | 32.95 | 32.32 | qfq | 1,152,307 | 37,250,104 | 0.24% |
| 2024-11-26 | 32.90 | 33.53 | 32.65 | 32.87 | 32.24 | qfq | 966,099 | 31,936,769 | 0.52% |
| 2024-11-25 | 32.50 | 33.17 | 32.24 | 32.70 | 32.07 | qfq | 1,047,453 | 34,295,824 | 0.62% |
| 2024-11-22 | 34.13 | 34.13 | 32.45 | 32.50 | 31.87 | qfq | 1,682,936 | 55,890,572 | -3.85% |
| 2024-11-21 | 34.63 | 34.85 | 33.63 | 33.80 | 33.15 | qfq | 1,362,241 | 46,413,643 | -2.17% |
| 2024-11-20 | 34.19 | 35.00 | 33.89 | 34.55 | 33.88 | qfq | 1,022,351 | 35,389,588 | 0.88% |
| 2024-11-19 | 33.37 | 34.37 | 33.37 | 34.25 | 33.59 | qfq | 826,741 | 27,913,096 | 3.16% |
| 2024-11-18 | 34.23 | 34.57 | 33.05 | 33.20 | 32.56 | qfq | 1,121,007 | 37,972,119 | -3.63% |
| 2024-11-15 | 35.27 | 35.31 | 34.42 | 34.45 | 33.79 | qfq | 1,236,669 | 43,110,173 | -1.77% |
| 2024-11-14 | 36.30 | 36.78 | 35.07 | 35.07 | 34.39 | qfq | 1,100,378 | 39,524,162 | -3.55% |
| 2024-11-13 | 36.40 | 36.98 | 35.77 | 36.36 | 35.66 | qfq | 1,407,335 | 51,065,452 | -0.87% |
| 2024-11-12 | 37.62 | 38.10 | 36.32 | 36.68 | 35.97 | qfq | 2,731,349 | 102,140,821 | -1.79% |
| 2024-11-11 | 36.50 | 37.35 | 36.19 | 37.35 | 36.63 | qfq | 2,219,593 | 81,805,351 | 3.21% |
| 2024-11-08 | 36.28 | 36.96 | 35.80 | 36.19 | 35.49 | qfq | 1,658,654 | 60,409,373 | 0.17% |
| 2024-11-07 | 35.24 | 36.22 | 35.24 | 36.13 | 35.43 | qfq | 1,663,469 | 59,444,282 | 1.92% |
| 2024-11-06 | 35.80 | 36.00 | 35.19 | 35.45 | 34.77 | qfq | 1,583,233 | 56,262,156 | -0.06% |
| 2024-11-05 | 35.31 | 35.58 | 35.00 | 35.47 | 34.79 | qfq | 1,771,051 | 62,498,413 | 1.05% |
| 2024-11-04 | 35.26 | 35.67 | 34.80 | 35.10 | 34.42 | qfq | 853,400 | 29,989,928 | 0.03% |
| 2024-11-01 | 34.63 | 35.35 | 34.08 | 35.09 | 34.41 | qfq | 1,360,122 | 47,347,498 | 1.42% |
| 2024-10-31 | 34.99 | 34.99 | 34.41 | 34.60 | 33.93 | qfq | 1,327,842 | 46,096,002 | -0.14% |
| 2024-10-30 | 34.93 | 35.16 | 34.38 | 34.65 | 33.98 | qfq | 1,348,301 | 46,830,236 | -0.57% |
| 2024-10-29 | 36.58 | 36.58 | 34.81 | 34.85 | 34.18 | qfq | 3,113,052 | 109,978,550 | -4.26% |
| 2024-10-28 | 36.84 | 37.15 | 36.37 | 36.40 | 35.70 | qfq | 2,335,258 | 85,612,048 | -1.03% |
| 2024-10-25 | 37.43 | 37.60 | 35.55 | 36.78 | 36.07 | qfq | 3,801,319 | 139,106,717 | -2.13% |
| 2024-10-24 | 36.96 | 37.63 | 36.81 | 37.58 | 36.86 | qfq | 1,508,723 | 56,228,877 | 1.02% |
| 2024-10-23 | 37.74 | 37.97 | 36.98 | 37.20 | 36.48 | qfq | 1,940,475 | 72,417,561 | -1.43% |
| 2024-10-22 | 37.01 | 37.81 | 36.67 | 37.74 | 37.01 | qfq | 1,817,016 | 67,598,575 | 1.97% |
| 2024-10-21 | 37.20 | 38.00 | 36.30 | 37.01 | 36.30 | qfq | 1,549,555 | 57,635,920 | -0.46% |
| 2024-10-18 | 36.51 | 37.90 | 35.92 | 37.18 | 36.46 | qfq | 1,360,231 | 50,369,255 | 2.00% |
| 2024-10-17 | 37.40 | 37.85 | 36.36 | 36.45 | 35.75 | qfq | 1,372,727 | 50,914,728 | -1.49% |
| 2024-10-16 | 39.00 | 39.00 | 36.10 | 37.00 | 36.29 | qfq | 2,247,795 | 84,277,026 | 1.87% |
| 2024-10-15 | 37.51 | 37.90 | 36.31 | 36.32 | 35.62 | qfq | 887,650 | 32,869,340 | -4.12% |
| 2024-10-14 | 37.58 | 38.41 | 35.81 | 37.88 | 37.15 | qfq | 1,264,767 | 46,810,639 | 2.52% |
| 2024-10-11 | 38.38 | 38.71 | 36.40 | 36.95 | 36.24 | qfq | 1,157,997 | 42,920,735 | -3.70% |
| 2024-10-10 | 38.36 | 39.45 | 37.58 | 38.37 | 37.63 | qfq | 1,639,435 | 63,385,863 | 1.24% |
| 2024-10-09 | 40.50 | 40.68 | 37.39 | 37.90 | 37.17 | qfq | 2,402,175 | 95,007,390 | -10.40% |
| 2024-10-08 | 46.46 | 46.84 | 40.00 | 42.30 | 41.49 | qfq | 5,910,439 | 250,790,359 | 4.75% |
| 2024-09-30 | 37.61 | 40.68 | 36.52 | 40.38 | 39.60 | qfq | 3,294,972 | 128,533,591 | 10.00% |
| 2024-09-27 | 34.85 | 37.48 | 34.55 | 36.71 | 36.00 | qfq | 467,179 | 16,786,814 | 6.10% |
| 2024-09-26 | 34.74 | 34.86 | 33.22 | 34.60 | 33.93 | qfq | 488,937 | 16,810,956 | 2.06% |
| 2024-09-25 | 33.72 | 34.75 | 33.72 | 33.90 | 33.25 | qfq | 543,768 | 18,615,359 | 0.62% |
| 2024-09-24 | 32.30 | 33.84 | 31.93 | 33.69 | 33.04 | qfq | 720,157 | 23,977,487 | 4.43% |
| 2024-09-23 | 32.65 | 32.90 | 31.68 | 32.26 | 31.64 | qfq | 428,267 | 13,733,494 | -1.32% |
| 2024-09-20 | 32.67 | 33.12 | 31.70 | 32.69 | 32.06 | qfq | 409,871 | 13,410,435 | 0.49% |
| 2024-09-19 | 33.27 | 34.26 | 32.40 | 32.53 | 31.90 | qfq | 488,515 | 16,006,347 | -2.19% |
| 2024-09-18 | 33.31 | 33.57 | 32.85 | 33.26 | 32.62 | qfq | 312,277 | 10,342,343 | -0.15% |
| 2024-09-13 | 34.43 | 34.43 | 33.00 | 33.31 | 32.67 | qfq | 490,540 | 16,374,412 | -2.43% |
| 2024-09-12 | 34.97 | 35.39 | 34.00 | 34.14 | 33.48 | qfq | 386,512 | 13,345,551 | -2.40% |
| 2024-09-11 | 34.80 | 35.47 | 34.57 | 34.98 | 34.31 | qfq | 234,895 | 8,244,192 | 0.49% |
| 2024-09-10 | 35.12 | 35.27 | 34.51 | 34.81 | 34.14 | qfq | 314,082 | 10,958,794 | -1.61% |
| 2024-09-09 | 36.62 | 36.62 | 35.10 | 35.38 | 34.70 | qfq | 390,032 | 13,822,717 | -0.48% |
| 2024-09-06 | 35.90 | 36.43 | 34.85 | 35.55 | 34.87 | qfq | 742,077 | 26,392,933 | -1.58% |
| 2024-09-05 | 36.48 | 36.56 | 35.91 | 36.12 | 35.42 | qfq | 597,991 | 21,712,512 | -1.10% |
| 2024-09-04 | 36.74 | 37.08 | 36.23 | 36.52 | 35.82 | qfq | 716,129 | 26,180,087 | -0.76% |
| 2024-09-03 | 35.92 | 37.74 | 35.92 | 36.80 | 36.09 | qfq | 995,228 | 36,831,378 | 1.63% |
| 2024-09-02 | 35.75 | 36.66 | 35.20 | 36.21 | 35.51 | qfq | 818,843 | 29,485,731 | 0.67% |
| 2024-08-30 | 36.20 | 36.94 | 35.81 | 35.97 | 35.28 | qfq | 560,573 | 20,355,529 | -1.15% |
| 2024-08-29 | 35.65 | 36.86 | 35.17 | 36.39 | 35.69 | qfq | 578,118 | 21,019,829 | 2.16% |
| 2024-08-28 | 35.21 | 36.13 | 34.88 | 35.62 | 34.93 | qfq | 764,288 | 27,276,362 | 0.62% |
| 2024-08-27 | 34.22 | 35.94 | 34.03 | 35.40 | 34.72 | qfq | 1,274,203 | 44,926,408 | 3.03% |
| 2024-08-26 | 33.72 | 34.48 | 33.01 | 34.36 | 33.70 | qfq | 475,423 | 16,104,796 | 0.85% |
| 2024-08-23 | 34.35 | 34.50 | 33.51 | 34.07 | 33.41 | qfq | 650,091 | 22,115,527 | -0.67% |
| 2024-08-22 | 33.00 | 34.97 | 32.88 | 34.30 | 33.64 | qfq | 1,162,593 | 39,876,201 | 3.16% |
| 2024-08-21 | 33.60 | 33.99 | 32.83 | 33.25 | 32.61 | qfq | 643,238 | 21,486,789 | -1.04% |
| 2024-08-20 | 33.48 | 33.84 | 32.81 | 33.60 | 32.95 | qfq | 442,522 | 14,716,314 | -0.03% |
| 2024-08-19 | 33.45 | 33.97 | 33.03 | 33.61 | 32.96 | qfq | 541,382 | 18,180,780 | 0.51% |
| 2024-08-16 | 33.00 | 33.50 | 32.70 | 33.44 | 32.80 | qfq | 216,290 | 7,181,590 | 0.91% |
| 2024-08-15 | 32.44 | 33.38 | 32.44 | 33.14 | 32.50 | qfq | 252,081 | 8,308,246 | 0.98% |
| 2024-08-14 | 33.39 | 33.76 | 32.73 | 32.82 | 32.19 | qfq | 354,985 | 11,721,154 | -2.41% |
| 2024-08-13 | 33.43 | 33.93 | 33.11 | 33.63 | 32.98 | qfq | 418,729 | 14,019,617 | -0.21% |
| 2024-08-12 | 33.37 | 34.35 | 33.27 | 33.70 | 33.05 | qfq | 498,254 | 16,906,330 | 0.18% |
| 2024-08-09 | 33.54 | 33.99 | 33.03 | 33.64 | 32.99 | qfq | 680,433 | 22,798,527 | -0.97% |
| 2024-08-08 | 33.18 | 34.15 | 32.97 | 33.97 | 33.32 | qfq | 820,976 | 27,681,211 | 1.86% |
| 2024-08-07 | 33.68 | 33.68 | 32.75 | 33.35 | 32.71 | qfq | 636,086 | 21,139,225 | -0.18% |
| 2024-08-06 | 32.18 | 33.85 | 31.88 | 33.41 | 32.77 | qfq | 945,279 | 31,367,583 | 3.76% |
| 2024-08-05 | 31.97 | 32.88 | 31.63 | 32.20 | 31.58 | qfq | 976,960 | 31,768,021 | 0.59% |
| 2024-08-02 | 30.85 | 32.86 | 30.74 | 32.01 | 31.39 | qfq | 1,020,503 | 32,773,968 | 3.22% |
| 2024-08-01 | 31.06 | 31.68 | 30.66 | 31.01 | 30.41 | qfq | 1,492,460 | 46,536,800 | -0.16% |
| 2024-07-31 | 28.48 | 31.30 | 28.37 | 31.06 | 30.46 | qfq | 1,633,307 | 49,444,408 | 9.02% |
| 2024-07-30 | 29.50 | 29.79 | 28.11 | 28.49 | 27.94 | qfq | 1,987,292 | 56,791,634 | -4.20% |
| 2024-07-29 | 30.58 | 30.64 | 29.50 | 29.74 | 29.17 | qfq | 715,449 | 21,320,967 | -2.75% |
| 2024-07-26 | 30.55 | 30.78 | 30.12 | 30.58 | 29.99 | qfq | 555,646 | 16,901,573 | -0.26% |
| 2024-07-25 | 30.60 | 31.09 | 30.31 | 30.66 | 30.07 | qfq | 420,242 | 12,901,965 | -0.29% |
| 2024-07-24 | 31.78 | 32.11 | 30.60 | 30.75 | 30.16 | qfq | 680,681 | 21,105,694 | -3.30% |
| 2024-07-23 | 33.00 | 33.23 | 31.68 | 31.80 | 31.19 | qfq | 652,756 | 21,089,636 | -5.02% |
| 2024-07-22 | 32.43 | 33.61 | 32.37 | 33.48 | 32.84 | qfq | 883,125 | 29,234,961 | 2.07% |
| 2024-07-19 | 31.31 | 33.30 | 31.31 | 32.80 | 32.17 | qfq | 1,121,007 | 36,223,170 | 3.86% |
| 2024-07-18 | 30.46 | 31.60 | 30.12 | 31.58 | 30.97 | qfq | 653,332 | 20,340,256 | 2.87% |
| 2024-07-17 | 30.35 | 31.09 | 30.06 | 30.70 | 30.11 | qfq | 683,091 | 20,897,624 | 0.66% |
| 2024-07-16 | 30.41 | 30.73 | 30.04 | 30.50 | 29.91 | qfq | 555,979 | 16,866,644 | -0.16% |
| 2024-07-15 | 31.68 | 31.68 | 30.33 | 30.55 | 29.96 | qfq | 1,047,231 | 32,215,040 | -3.35% |
| 2024-07-12 | 31.65 | 32.20 | 31.19 | 31.61 | 31.00 | qfq | 1,541,089 | 48,752,581 | -0.32% |
| 2024-07-11 | 30.88 | 31.75 | 30.53 | 31.71 | 31.10 | qfq | 691,267 | 21,558,205 | 3.93% |
| 2024-07-10 | 31.24 | 31.24 | 30.23 | 30.51 | 29.92 | qfq | 725,757 | 22,234,035 | -0.88% |
| 2024-07-09 | 31.07 | 31.07 | 29.90 | 30.78 | 30.19 | qfq | 792,289 | 24,073,335 | 0.56% |
| 2024-07-08 | 31.99 | 32.29 | 30.00 | 30.61 | 30.02 | qfq | 1,191,740 | 36,806,317 | -5.20% |
| 2024-07-05 | 31.13 | 32.29 | 30.59 | 32.29 | 31.67 | qfq | 890,342 | 28,063,888 | 2.77% |
| 2024-07-04 | 32.21 | 33.08 | 30.94 | 31.42 | 30.82 | qfq | 1,417,193 | 44,851,362 | -4.50% |
| 2024-07-03 | 34.19 | 34.25 | 32.71 | 32.90 | 32.27 | qfq | 541,885 | 18,025,348 | -2.14% |
| 2024-07-02 | 34.38 | 34.38 | 33.08 | 33.62 | 32.97 | qfq | 1,039,272 | 34,936,950 | -0.30% |
| 2024-07-01 | 33.01 | 34.40 | 33.01 | 33.72 | 33.07 | qfq | 1,024,847 | 34,233,884 | -32.95% |
| 2024-06-28 | 50.46 | 51.11 | 50.04 | 50.29 | 33.17 | qfq | 489,906 | 24,754,439 | -0.34% |
| 2024-06-27 | 51.77 | 52.35 | 49.91 | 50.46 | 33.28 | qfq | 591,361 | 30,131,568 | -3.20% |
| 2024-06-26 | 50.97 | 52.16 | 50.97 | 52.13 | 34.38 | qfq | 242,916 | 12,571,703 | 1.36% |
| 2024-06-25 | 51.45 | 52.24 | 50.61 | 51.43 | 33.92 | qfq | 389,372 | 20,041,536 | 0.16% |
| 2024-06-24 | 53.83 | 54.16 | 51.35 | 51.35 | 33.86 | qfq | 510,756 | 26,660,854 | -5.21% |
| 2024-06-21 | 54.01 | 54.59 | 53.53 | 54.17 | 35.72 | qfq | 265,307 | 14,335,582 | -0.26% |
| 2024-06-20 | 54.12 | 54.96 | 53.83 | 54.31 | 35.82 | qfq | 294,395 | 16,004,996 | 0.07% |
| 2024-06-19 | 54.81 | 55.26 | 53.93 | 54.27 | 35.79 | qfq | 283,099 | 15,356,928 | -1.00% |
| 2024-06-18 | 55.01 | 55.18 | 54.28 | 54.82 | 36.15 | qfq | 199,869 | 10,925,600 | -0.31% |
| 2024-06-17 | 54.01 | 55.40 | 53.61 | 54.99 | 36.26 | qfq | 331,278 | 18,120,902 | 1.83% |
| 2024-06-14 | 55.34 | 55.51 | 53.40 | 54.00 | 35.61 | qfq | 824,867 | 44,631,982 | -2.96% |
| 2024-06-13 | 56.56 | 56.56 | 55.27 | 55.65 | 36.70 | qfq | 221,785 | 12,321,545 | -0.80% |
| 2024-06-12 | 56.80 | 56.83 | 55.89 | 56.10 | 37.00 | qfq | 213,241 | 11,992,675 | -1.02% |
| 2024-06-11 | 55.13 | 56.78 | 54.67 | 56.68 | 37.38 | qfq | 262,910 | 14,714,551 | 1.76% |
| 2024-06-07 | 55.30 | 56.19 | 54.98 | 55.70 | 36.73 | qfq | 234,156 | 12,985,488 | 0.85% |
| 2024-06-06 | 55.35 | 55.80 | 54.25 | 55.23 | 36.42 | qfq | 461,280 | 25,385,409 | 0.24% |
| 2024-06-05 | 55.50 | 56.36 | 54.81 | 55.10 | 36.34 | qfq | 263,424 | 14,674,849 | -0.31% |
| 2024-06-04 | 54.83 | 55.80 | 54.50 | 55.27 | 36.45 | qfq | 481,830 | 26,527,420 | -0.05% |
| 2024-06-03 | 55.61 | 57.47 | 54.60 | 55.30 | 36.47 | qfq | 648,163 | 36,338,787 | -1.29% |
| 2024-05-31 | 55.53 | 56.47 | 55.26 | 56.02 | 36.94 | qfq | 234,804 | 13,126,498 | 2.17% |
| 2024-05-30 | 55.30 | 56.33 | 54.75 | 54.83 | 36.16 | qfq | 324,063 | 17,924,092 | -0.85% |
| 2024-05-29 | 56.24 | 57.31 | 54.63 | 55.30 | 36.47 | qfq | 586,361 | 32,707,625 | -1.67% |
| 2024-05-28 | 56.00 | 57.10 | 55.41 | 56.24 | 37.09 | qfq | 323,642 | 18,262,679 | 0.43% |
| 2024-05-27 | 56.76 | 57.13 | 55.50 | 56.00 | 36.93 | qfq | 330,410 | 18,497,669 | -1.01% |
| 2024-05-24 | 57.91 | 58.58 | 56.50 | 56.57 | 37.31 | qfq | 274,202 | 15,657,658 | -2.18% |
| 2024-05-23 | 57.26 | 58.18 | 56.89 | 57.83 | 38.14 | qfq | 388,359 | 22,450,642 | 0.91% |
| 2024-05-22 | 57.87 | 57.87 | 56.90 | 57.31 | 37.79 | qfq | 284,258 | 16,250,493 | 0.23% |
| 2024-05-21 | 57.00 | 57.62 | 56.73 | 57.18 | 37.71 | qfq | 163,208 | 9,331,593 | -0.10% |
| 2024-05-20 | 58.60 | 58.60 | 56.72 | 57.24 | 37.75 | qfq | 658,916 | 37,819,802 | -1.34% |
| 2024-05-17 | 58.10 | 58.93 | 57.72 | 58.02 | 38.26 | qfq | 376,671 | 21,895,917 | -0.99% |
| 2024-05-16 | 58.44 | 59.62 | 58.03 | 58.60 | 38.65 | qfq | 288,614 | 17,015,387 | 0.38% |
| 2024-05-15 | 58.06 | 59.11 | 57.42 | 58.38 | 38.50 | qfq | 597,825 | 34,900,429 | 0.12% |
| 2024-05-14 | 58.19 | 59.49 | 58.19 | 58.31 | 38.45 | qfq | 379,198 | 22,289,853 | 0.22% |
| 2024-05-13 | 60.30 | 60.82 | 58.00 | 58.18 | 38.37 | qfq | 476,490 | 28,040,858 | -3.56% |
| 2024-05-10 | 61.11 | 62.00 | 60.12 | 60.33 | 39.79 | qfq | 344,419 | 21,043,215 | -1.55% |
| 2024-05-09 | 61.31 | 62.40 | 60.80 | 61.28 | 40.41 | qfq | 517,606 | 31,887,305 | -0.62% |
| 2024-05-08 | 59.99 | 62.30 | 59.80 | 61.66 | 40.66 | qfq | 769,242 | 47,212,321 | 3.27% |
| 2024-05-07 | 61.44 | 61.44 | 58.90 | 59.71 | 39.38 | qfq | 989,998 | 58,971,809 | -2.96% |
| 2024-05-06 | 61.30 | 61.96 | 60.30 | 61.53 | 40.58 | qfq | 733,001 | 44,857,646 | 1.57% |
| 2024-04-30 | 60.15 | 61.29 | 59.56 | 60.58 | 39.95 | qfq | 574,704 | 34,873,273 | 0.71% |
| 2024-04-29 | 57.99 | 60.50 | 57.84 | 60.15 | 39.67 | qfq | 844,075 | 50,385,329 | 4.35% |
| 2024-04-26 | 59.00 | 59.88 | 56.69 | 57.64 | 38.01 | qfq | 823,828 | 47,629,207 | -3.17% |
| 2024-04-25 | 59.95 | 60.15 | 58.75 | 59.53 | 39.26 | qfq | 458,844 | 27,306,333 | 0.30% |
| 2024-04-24 | 59.40 | 60.29 | 58.51 | 59.35 | 39.14 | qfq | 391,024 | 23,187,761 | -1.05% |
| 2024-04-23 | 60.33 | 61.39 | 57.87 | 59.98 | 39.56 | qfq | 906,789 | 53,973,756 | 3.57% |
| 2024-04-22 | 56.96 | 59.30 | 56.50 | 57.91 | 38.19 | qfq | 494,163 | 28,717,252 | 2.31% |
| 2024-04-19 | 56.57 | 58.50 | 56.00 | 56.60 | 37.33 | qfq | 558,455 | 31,780,451 | -0.26% |
| 2024-04-18 | 57.22 | 59.40 | 56.75 | 56.75 | 37.43 | qfq | 392,903 | 22,674,554 | -1.85% |
| 2024-04-17 | 56.22 | 58.51 | 55.40 | 57.82 | 38.13 | qfq | 408,781 | 23,544,003 | 2.99% |
| 2024-04-16 | 58.00 | 58.26 | 55.68 | 56.14 | 37.02 | qfq | 384,033 | 21,896,921 | -3.70% |
| 2024-04-15 | 58.35 | 60.41 | 57.42 | 58.30 | 38.45 | qfq | 433,266 | 25,496,831 | -0.09% |
| 2024-04-12 | 57.46 | 58.90 | 57.06 | 58.35 | 38.48 | qfq | 240,936 | 13,997,679 | 1.21% |
| 2024-04-11 | 57.80 | 58.25 | 56.71 | 57.65 | 38.02 | qfq | 290,274 | 16,662,482 | -0.35% |
| 2024-04-10 | 58.01 | 58.50 | 57.16 | 57.85 | 38.15 | qfq | 160,493 | 9,263,146 | -0.58% |
| 2024-04-09 | 56.10 | 58.80 | 56.10 | 58.19 | 38.38 | qfq | 224,487 | 13,039,281 | 1.02% |
| 2024-04-08 | 55.58 | 57.69 | 55.36 | 57.60 | 37.99 | qfq | 292,767 | 16,526,820 | 1.59% |
| 2024-04-03 | 56.39 | 57.86 | 55.98 | 56.70 | 37.39 | qfq | 303,650 | 17,246,524 | -0.98% |
| 2024-04-02 | 55.60 | 57.34 | 55.26 | 57.26 | 37.76 | qfq | 317,613 | 18,008,226 | 2.78% |
| 2024-04-01 | 57.51 | 57.51 | 54.81 | 55.71 | 36.74 | qfq | 768,348 | 42,521,330 | -2.66% |
| 2024-03-29 | 57.96 | 58.71 | 56.19 | 57.23 | 37.74 | qfq | 453,274 | 25,993,404 | -1.38% |
| 2024-03-28 | 57.39 | 59.99 | 57.14 | 58.03 | 38.27 | qfq | 636,844 | 37,420,715 | -1.93% |
| 2024-03-27 | 56.90 | 59.29 | 56.27 | 59.17 | 39.02 | qfq | 1,201,923 | 70,065,463 | 3.99% |
| 2024-03-26 | 55.47 | 56.98 | 54.71 | 56.90 | 37.52 | qfq | 839,716 | 47,366,595 | 2.52% |
| 2024-03-25 | 53.83 | 55.63 | 53.83 | 55.50 | 36.60 | qfq | 801,375 | 44,255,946 | 2.00% |
| 2024-03-22 | 53.33 | 54.58 | 53.00 | 54.41 | 35.88 | qfq | 284,557 | 15,340,500 | 1.30% |
| 2024-03-21 | 53.28 | 54.22 | 52.93 | 53.71 | 35.42 | qfq | 247,272 | 13,268,212 | 0.77% |
| 2024-03-20 | 53.27 | 53.89 | 52.85 | 53.30 | 35.15 | qfq | 225,835 | 12,066,690 | 0.06% |
| 2024-03-19 | 53.00 | 53.60 | 52.70 | 53.27 | 35.13 | qfq | 206,777 | 10,973,361 | 0.02% |
| 2024-03-18 | 54.64 | 54.93 | 52.00 | 53.26 | 35.12 | qfq | 673,410 | 35,634,061 | -2.13% |
| 2024-03-15 | 54.25 | 54.67 | 53.14 | 54.42 | 35.89 | qfq | 262,270 | 14,129,893 | 0.31% |
| 2024-03-14 | 52.99 | 55.91 | 52.98 | 54.25 | 35.78 | qfq | 866,080 | 47,231,891 | 3.16% |
| 2024-03-13 | 52.24 | 53.09 | 51.66 | 52.59 | 34.68 | qfq | 227,219 | 11,916,709 | 0.69% |
| 2024-03-12 | 52.13 | 53.25 | 52.02 | 52.23 | 34.44 | qfq | 264,892 | 13,926,406 | -1.02% |
| 2024-03-11 | 51.14 | 52.83 | 51.14 | 52.77 | 34.80 | qfq | 197,423 | 10,326,914 | 2.35% |
| 2024-03-08 | 50.93 | 51.79 | 50.50 | 51.56 | 34.00 | qfq | 192,037 | 9,810,355 | 1.76% |
| 2024-03-07 | 51.03 | 51.76 | 50.55 | 50.67 | 33.42 | qfq | 283,907 | 14,551,507 | -0.92% |
| 2024-03-06 | 51.06 | 51.50 | 50.02 | 51.14 | 33.73 | qfq | 291,126 | 14,842,451 | -0.02% |
| 2024-03-05 | 52.55 | 52.56 | 50.77 | 51.15 | 33.73 | qfq | 287,748 | 14,797,999 | -2.78% |
| 2024-03-04 | 52.75 | 53.45 | 51.78 | 52.61 | 34.70 | qfq | 150,001 | 7,887,026 | 0.65% |
| 2024-03-01 | 52.70 | 52.93 | 52.00 | 52.27 | 34.47 | qfq | 139,854 | 7,303,103 | -0.51% |
| 2024-02-29 | 51.01 | 52.69 | 50.80 | 52.54 | 34.65 | qfq | 381,886 | 19,808,837 | 1.76% |
| 2024-02-28 | 54.90 | 55.48 | 51.63 | 51.63 | 34.05 | qfq | 390,823 | 21,077,129 | -5.54% |
| 2024-02-27 | 53.23 | 54.86 | 52.90 | 54.66 | 36.05 | qfq | 181,901 | 9,812,329 | 2.46% |
| 2024-02-26 | 50.85 | 54.05 | 50.85 | 53.35 | 35.18 | qfq | 518,122 | 27,504,799 | 1.81% |
| 2024-02-23 | 50.96 | 52.46 | 50.10 | 52.40 | 34.56 | qfq | 394,560 | 20,147,353 | 2.70% |
| 2024-02-22 | 50.98 | 51.43 | 50.01 | 51.02 | 33.65 | qfq | 479,968 | 24,275,505 | 0.02% |
| 2024-02-21 | 51.00 | 51.61 | 50.52 | 51.01 | 33.64 | qfq | 603,217 | 30,747,692 | 0.65% |
| 2024-02-20 | 51.09 | 52.45 | 50.58 | 50.68 | 33.42 | qfq | 537,957 | 27,808,461 | -0.80% |
| 2024-02-19 | 51.21 | 52.88 | 50.26 | 51.09 | 33.69 | qfq | 584,498 | 30,010,283 | -0.23% |
| 2024-02-08 | 47.53 | 52.45 | 46.66 | 51.21 | 33.77 | qfq | 710,846 | 35,423,614 | 7.79% |
| 2024-02-07 | 46.90 | 49.70 | 46.39 | 47.51 | 31.33 | qfq | 623,579 | 29,979,011 | 0.98% |
| 2024-02-06 | 45.51 | 49.10 | 44.16 | 47.05 | 31.03 | qfq | 760,491 | 34,946,033 | 2.91% |
| 2024-02-05 | 45.23 | 46.97 | 43.41 | 45.72 | 30.15 | qfq | 670,331 | 30,450,107 | 0.04% |
| 2024-02-02 | 47.18 | 47.47 | 45.02 | 45.70 | 30.14 | qfq | 650,361 | 30,002,763 | -2.93% |
| 2024-02-01 | 48.53 | 49.57 | 46.89 | 47.08 | 31.05 | qfq | 475,265 | 22,591,889 | -3.52% |
| 2024-01-31 | 49.01 | 50.30 | 48.51 | 48.80 | 32.18 | qfq | 455,851 | 22,590,205 | -1.29% |
| 2024-01-30 | 50.52 | 50.67 | 48.89 | 49.44 | 32.60 | qfq | 915,127 | 45,494,208 | -3.49% |
| 2024-01-29 | 52.36 | 52.36 | 50.30 | 51.23 | 33.79 | qfq | 666,076 | 34,118,951 | -2.20% |
| 2024-01-26 | 54.90 | 54.90 | 52.00 | 52.38 | 34.54 | qfq | 704,222 | 37,376,452 | -4.61% |
| 2024-01-25 | 54.03 | 56.29 | 53.11 | 54.91 | 36.21 | qfq | 489,156 | 26,769,025 | 0.96% |
| 2024-01-24 | 55.05 | 55.20 | 53.41 | 54.39 | 35.87 | qfq | 240,054 | 12,989,812 | -1.23% |
| 2024-01-23 | 53.21 | 55.18 | 52.33 | 55.07 | 36.32 | qfq | 378,054 | 20,302,260 | 2.36% |
| 2024-01-22 | 57.61 | 57.62 | 53.59 | 53.80 | 35.48 | qfq | 410,074 | 22,495,358 | -5.76% |
| 2024-01-19 | 56.00 | 57.60 | 55.52 | 57.09 | 37.65 | qfq | 281,927 | 16,058,702 | 2.22% |
| 2024-01-18 | 55.44 | 55.85 | 53.60 | 55.85 | 36.83 | qfq | 406,759 | 22,091,129 | 1.80% |
| 2024-01-17 | 55.27 | 55.96 | 54.71 | 54.86 | 36.18 | qfq | 314,972 | 17,404,674 | -0.96% |
| 2024-01-16 | 56.06 | 56.76 | 55.08 | 55.39 | 36.53 | qfq | 354,068 | 19,691,394 | -1.77% |
| 2024-01-15 | 56.30 | 58.12 | 56.29 | 56.39 | 37.19 | qfq | 243,323 | 13,895,456 | -0.84% |
| 2024-01-12 | 57.03 | 57.69 | 56.80 | 56.87 | 37.50 | qfq | 101,027 | 5,778,101 | -0.99% |
| 2024-01-11 | 56.16 | 58.34 | 56.11 | 57.44 | 37.88 | qfq | 327,914 | 18,782,832 | 2.39% |
| 2024-01-10 | 55.60 | 56.83 | 55.35 | 56.10 | 37.00 | qfq | 320,731 | 17,994,903 | 0.54% |
| 2024-01-09 | 55.60 | 56.85 | 55.53 | 55.80 | 36.80 | qfq | 221,691 | 12,427,957 | -0.25% |
| 2024-01-08 | 58.45 | 58.45 | 55.50 | 55.94 | 36.89 | qfq | 422,768 | 23,920,699 | -4.10% |
| 2024-01-05 | 60.10 | 60.19 | 57.86 | 58.33 | 38.47 | qfq | 340,321 | 20,047,084 | -3.14% |
| 2024-01-04 | 59.80 | 61.09 | 59.37 | 60.22 | 39.71 | qfq | 255,844 | 15,373,063 | -0.66% |
| 2024-01-03 | 60.99 | 61.90 | 59.21 | 60.62 | 39.98 | qfq | 678,613 | 41,009,511 | -0.93% |
| 2024-01-02 | 63.78 | 63.87 | 61.04 | 61.19 | 40.35 | qfq | 735,243 | 45,425,705 | -4.06% |
| 2023-12-29 | 61.54 | 64.25 | 60.96 | 63.78 | 42.06 | qfq | 726,764 | 45,819,023 | 3.91% |
| 2023-12-28 | 59.89 | 61.48 | 59.60 | 61.38 | 40.48 | qfq | 511,769 | 31,174,075 | 2.08% |
| 2023-12-27 | 58.62 | 60.18 | 57.53 | 60.13 | 39.65 | qfq | 408,084 | 23,963,228 | 2.33% |
| 2023-12-26 | 58.91 | 59.56 | 57.16 | 58.76 | 38.75 | qfq | 351,893 | 20,436,895 | -1.16% |
| 2023-12-25 | 59.10 | 60.04 | 58.40 | 59.45 | 39.21 | qfq | 250,555 | 14,811,484 | -0.27% |
| 2023-12-22 | 58.06 | 60.00 | 57.61 | 59.61 | 39.31 | qfq | 636,771 | 37,695,049 | 2.74% |
| 2023-12-21 | 57.36 | 58.16 | 56.37 | 58.02 | 38.26 | qfq | 272,285 | 15,621,237 | 0.89% |
| 2023-12-20 | 57.56 | 57.84 | 57.08 | 57.51 | 37.93 | qfq | 244,800 | 14,076,033 | -0.09% |
| 2023-12-19 | 56.81 | 58.22 | 56.13 | 57.56 | 37.96 | qfq | 533,382 | 30,646,815 | 1.34% |
| 2023-12-18 | 56.61 | 57.79 | 56.06 | 56.80 | 37.46 | qfq | 439,675 | 25,100,482 | 0.18% |
| 2023-12-15 | 58.03 | 58.03 | 56.41 | 56.70 | 37.39 | qfq | 558,796 | 31,903,034 | -2.58% |
| 2023-12-14 | 59.00 | 60.14 | 58.00 | 58.20 | 38.38 | qfq | 743,025 | 43,520,103 | -2.14% |
| 2023-12-13 | 60.43 | 61.50 | 58.93 | 59.47 | 39.22 | qfq | 759,264 | 45,288,629 | -1.99% |
| 2023-12-12 | 60.99 | 62.79 | 59.63 | 60.68 | 40.02 | qfq | 772,611 | 47,174,106 | -0.05% |
| 2023-12-11 | 57.93 | 61.28 | 57.46 | 60.71 | 40.04 | qfq | 1,236,169 | 73,715,193 | 4.29% |
| 2023-12-08 | 57.43 | 58.85 | 57.13 | 58.21 | 38.39 | qfq | 1,004,991 | 58,576,613 | 1.57% |
| 2023-12-07 | 55.80 | 58.44 | 55.41 | 57.31 | 37.79 | qfq | 994,650 | 56,922,100 | 2.63% |
| 2023-12-06 | 55.87 | 56.66 | 55.10 | 55.84 | 36.83 | qfq | 215,151 | 12,001,011 | -0.20% |
| 2023-12-05 | 55.44 | 57.17 | 55.18 | 55.95 | 36.90 | qfq | 414,727 | 23,227,760 | 0.74% |
| 2023-12-04 | 55.19 | 56.20 | 54.73 | 55.54 | 36.63 | qfq | 411,682 | 22,842,086 | 0.04% |
| 2023-12-01 | 55.77 | 56.28 | 54.61 | 55.52 | 36.61 | qfq | 583,058 | 32,285,399 | -0.34% |
| 2023-11-30 | 56.06 | 56.21 | 55.16 | 55.71 | 36.74 | qfq | 475,724 | 26,475,637 | -1.26% |
| 2023-11-29 | 56.49 | 57.48 | 56.00 | 56.42 | 37.21 | qfq | 399,249 | 22,607,998 | -0.35% |
| 2023-11-28 | 55.78 | 56.80 | 54.29 | 56.62 | 37.34 | qfq | 878,381 | 49,333,859 | 3.02% |
| 2023-11-27 | 54.30 | 55.49 | 54.25 | 54.96 | 36.25 | qfq | 450,015 | 24,705,248 | 1.31% |
| 2023-11-24 | 54.50 | 54.67 | 53.63 | 54.25 | 35.78 | qfq | 369,362 | 20,034,969 | -0.33% |
| 2023-11-23 | 54.21 | 54.98 | 53.88 | 54.43 | 35.90 | qfq | 371,874 | 20,200,986 | 0.41% |
| 2023-11-22 | 55.53 | 56.11 | 54.20 | 54.21 | 35.75 | qfq | 341,364 | 18,789,146 | -3.16% |
| 2023-11-21 | 56.71 | 56.88 | 55.69 | 55.98 | 36.92 | qfq | 405,873 | 22,773,118 | -1.62% |
| 2023-11-20 | 57.30 | 57.51 | 55.97 | 56.90 | 37.52 | qfq | 857,847 | 48,669,840 | -0.97% |
| 2023-11-17 | 55.40 | 57.59 | 54.38 | 57.46 | 37.89 | qfq | 1,695,438 | 95,639,837 | 5.55% |
| 2023-11-16 | 54.65 | 54.92 | 53.88 | 54.44 | 35.90 | qfq | 211,564 | 11,485,327 | -0.17% |
| 2023-11-15 | 54.59 | 55.13 | 54.43 | 54.53 | 35.96 | qfq | 118,087 | 6,461,627 | -0.16% |
| 2023-11-14 | 54.72 | 54.77 | 53.52 | 54.62 | 36.02 | qfq | 215,940 | 11,694,304 | 0.20% |
| 2023-11-13 | 53.56 | 54.51 | 53.56 | 54.51 | 35.95 | qfq | 142,860 | 7,740,644 | 0.76% |
| 2023-11-10 | 53.83 | 54.86 | 53.83 | 54.10 | 35.68 | qfq | 253,484 | 13,757,772 | -0.04% |
| 2023-11-09 | 55.50 | 56.08 | 53.80 | 54.12 | 35.69 | qfq | 342,298 | 18,739,360 | -2.20% |
| 2023-11-08 | 54.77 | 55.49 | 54.35 | 55.34 | 36.50 | qfq | 299,243 | 16,511,254 | 1.10% |
| 2023-11-07 | 55.43 | 55.87 | 54.65 | 54.74 | 36.10 | qfq | 279,187 | 15,372,645 | -1.35% |
| 2023-11-06 | 54.21 | 55.50 | 54.00 | 55.49 | 36.59 | qfq | 381,948 | 21,085,553 | 2.42% |
| 2023-11-03 | 54.69 | 54.85 | 53.72 | 54.18 | 35.73 | qfq | 396,535 | 21,473,381 | -0.22% |
| 2023-11-02 | 55.48 | 55.48 | 54.10 | 54.30 | 35.81 | qfq | 322,045 | 17,634,626 | -2.44% |
| 2023-11-01 | 55.60 | 55.90 | 54.50 | 55.66 | 36.71 | qfq | 382,131 | 21,126,741 | 0.32% |
| 2023-10-31 | 55.46 | 56.10 | 54.88 | 55.48 | 36.59 | qfq | 289,131 | 16,141,969 | 0.71% |
| 2023-10-30 | 53.51 | 55.95 | 53.51 | 55.09 | 36.33 | qfq | 873,411 | 48,139,778 | 1.83% |
| 2023-10-27 | 54.14 | 54.89 | 52.15 | 54.10 | 35.68 | qfq | 833,623 | 44,752,307 | -0.28% |
| 2023-10-26 | 52.42 | 54.32 | 52.36 | 54.25 | 35.78 | qfq | 731,999 | 38,907,273 | 3.14% |
| 2023-10-25 | 53.13 | 53.25 | 52.26 | 52.60 | 34.69 | qfq | 390,320 | 20,535,668 | -0.19% |
| 2023-10-24 | 52.46 | 52.93 | 52.01 | 52.70 | 34.75 | qfq | 151,282 | 7,951,694 | -0.28% |
| 2023-10-23 | 52.22 | 53.77 | 51.80 | 52.85 | 34.85 | qfq | 220,239 | 11,612,762 | -0.11% |
| 2023-10-20 | 53.77 | 53.77 | 52.26 | 52.91 | 34.89 | qfq | 257,660 | 13,590,069 | -0.97% |
| 2023-10-19 | 54.05 | 54.23 | 53.00 | 53.43 | 35.24 | qfq | 165,350 | 8,850,398 | -1.55% |
| 2023-10-18 | 54.81 | 55.07 | 53.85 | 54.27 | 35.79 | qfq | 271,218 | 14,724,183 | -1.51% |
| 2023-10-17 | 54.53 | 55.34 | 54.16 | 55.10 | 36.34 | qfq | 253,456 | 13,870,038 | 0.60% |
| 2023-10-16 | 55.19 | 55.94 | 54.33 | 54.77 | 36.12 | qfq | 328,671 | 18,090,307 | -0.96% |
| 2023-10-13 | 55.39 | 55.68 | 54.67 | 55.30 | 36.47 | qfq | 304,194 | 16,821,261 | 0.49% |
| 2023-10-12 | 55.12 | 55.44 | 54.59 | 55.03 | 36.29 | qfq | 208,132 | 11,455,995 | 0.77% |
| 2023-10-11 | 54.63 | 55.44 | 54.61 | 54.61 | 36.01 | qfq | 163,280 | 8,992,457 | -0.05% |
| 2023-10-10 | 54.92 | 54.95 | 54.09 | 54.64 | 36.03 | qfq | 334,663 | 18,226,194 | -0.51% |
| 2023-10-09 | 55.50 | 55.50 | 54.22 | 54.92 | 36.22 | qfq | 326,488 | 17,917,166 | -0.51% |
| 2023-09-28 | 54.20 | 55.79 | 53.73 | 55.20 | 36.40 | qfq | 921,816 | 50,855,500 | 2.41% |
| 2023-09-27 | 53.83 | 54.13 | 53.02 | 53.90 | 35.55 | qfq | 373,022 | 19,984,130 | 1.13% |
| 2023-09-26 | 55.00 | 55.00 | 53.20 | 53.30 | 35.15 | qfq | 344,119 | 18,555,926 | -2.45% |
| 2023-09-25 | 53.24 | 55.25 | 53.17 | 54.64 | 36.03 | qfq | 805,614 | 43,924,430 | 4.39% |
| 2023-09-22 | 50.86 | 52.66 | 50.35 | 52.34 | 34.52 | qfq | 239,303 | 12,435,562 | 3.19% |
| 2023-09-21 | 51.73 | 51.73 | 50.46 | 50.72 | 33.45 | qfq | 84,505 | 4,301,850 | -0.94% |
| 2023-09-20 | 51.34 | 52.25 | 51.05 | 51.20 | 33.77 | qfq | 150,614 | 7,790,269 | -0.47% |
| 2023-09-19 | 51.68 | 52.39 | 51.22 | 51.44 | 33.92 | qfq | 138,558 | 7,161,727 | -0.45% |
| 2023-09-18 | 51.34 | 52.58 | 51.20 | 51.67 | 34.08 | qfq | 250,427 | 12,990,341 | 0.64% |
| 2023-09-15 | 50.70 | 51.74 | 50.15 | 51.34 | 33.86 | qfq | 232,562 | 11,918,288 | 1.68% |
| 2023-09-14 | 49.85 | 50.55 | 49.49 | 50.49 | 33.30 | qfq | 111,207 | 5,582,176 | 1.26% |
| 2023-09-13 | 50.37 | 50.89 | 49.53 | 49.86 | 32.88 | qfq | 196,800 | 9,856,586 | -1.77% |
| 2023-09-12 | 50.45 | 51.32 | 50.00 | 50.76 | 33.48 | qfq | 178,067 | 9,052,801 | -0.08% |
| 2023-09-11 | 49.75 | 51.66 | 49.17 | 50.80 | 33.50 | qfq | 403,486 | 20,425,875 | 3.38% |
| 2023-09-08 | 49.03 | 49.53 | 49.00 | 49.14 | 32.41 | qfq | 99,551 | 4,892,491 | 0.00% |
| 2023-09-07 | 49.27 | 49.53 | 48.90 | 49.14 | 32.41 | qfq | 99,798 | 4,910,595 | -0.26% |
| 2023-09-06 | 48.80 | 49.53 | 48.70 | 49.27 | 32.49 | qfq | 163,329 | 8,027,148 | 0.18% |
| 2023-09-05 | 49.09 | 49.56 | 48.68 | 49.18 | 32.43 | qfq | 138,311 | 6,789,267 | 0.18% |
| 2023-09-04 | 49.88 | 49.88 | 48.56 | 49.09 | 32.37 | qfq | 193,501 | 9,473,385 | -0.73% |
| 2023-09-01 | 49.57 | 49.70 | 49.26 | 49.45 | 32.61 | qfq | 71,516 | 3,538,020 | -0.86% |
| 2023-08-31 | 49.50 | 50.45 | 49.05 | 49.88 | 32.89 | qfq | 129,377 | 6,443,429 | 0.30% |
| 2023-08-30 | 48.82 | 50.20 | 48.64 | 49.73 | 32.80 | qfq | 252,983 | 12,554,793 | 1.82% |
| 2023-08-29 | 47.18 | 49.43 | 46.58 | 48.84 | 32.21 | qfq | 330,409 | 15,986,938 | 3.28% |
| 2023-08-28 | 48.55 | 49.50 | 45.30 | 47.29 | 31.19 | qfq | 609,345 | 28,554,261 | 0.15% |
| 2023-08-25 | 47.99 | 48.47 | 47.01 | 47.22 | 31.14 | qfq | 149,136 | 7,099,715 | -1.60% |
| 2023-08-24 | 48.84 | 48.84 | 47.00 | 47.99 | 31.65 | qfq | 264,744 | 12,636,360 | -1.03% |
| 2023-08-23 | 49.14 | 49.50 | 47.00 | 48.49 | 31.98 | qfq | 528,734 | 25,463,116 | -1.26% |
| 2023-08-22 | 48.40 | 49.30 | 48.13 | 49.11 | 32.39 | qfq | 251,953 | 12,265,406 | 0.92% |
| 2023-08-21 | 49.41 | 49.41 | 48.57 | 48.66 | 32.09 | qfq | 302,891 | 14,802,934 | -2.48% |
| 2023-08-18 | 49.33 | 51.23 | 49.00 | 49.90 | 32.91 | qfq | 569,157 | 28,471,484 | -0.36% |
| 2023-08-17 | 49.23 | 50.18 | 49.23 | 50.08 | 33.03 | qfq | 175,105 | 8,695,776 | 0.76% |
| 2023-08-16 | 50.59 | 50.59 | 48.92 | 49.70 | 32.78 | qfq | 491,340 | 24,409,886 | -1.76% |
| 2023-08-15 | 48.65 | 51.28 | 48.65 | 50.59 | 33.36 | qfq | 995,802 | 49,845,114 | 5.97% |
| 2023-08-14 | 47.10 | 47.85 | 46.53 | 47.74 | 31.48 | qfq | 200,084 | 9,429,486 | 1.44% |
| 2023-08-11 | 48.02 | 48.23 | 47.00 | 47.06 | 31.04 | qfq | 119,177 | 5,667,564 | -1.96% |
| 2023-08-10 | 47.86 | 48.22 | 46.98 | 48.00 | 31.66 | qfq | 133,472 | 6,397,185 | 0.78% |
| 2023-08-09 | 47.24 | 48.02 | 46.82 | 47.63 | 31.41 | qfq | 156,267 | 7,441,127 | 0.80% |
| 2023-08-08 | 46.24 | 47.27 | 46.24 | 47.25 | 31.16 | qfq | 236,270 | 11,107,672 | 1.85% |
| 2023-08-07 | 48.21 | 48.27 | 46.22 | 46.39 | 30.59 | qfq | 406,742 | 19,087,489 | -3.78% |
| 2023-08-04 | 48.52 | 48.52 | 47.89 | 48.21 | 31.79 | qfq | 231,008 | 11,112,985 | 0.06% |
| 2023-08-03 | 48.03 | 48.68 | 47.92 | 48.18 | 31.77 | qfq | 157,053 | 7,562,994 | -0.58% |
| 2023-08-02 | 48.96 | 49.07 | 48.15 | 48.46 | 31.96 | qfq | 141,393 | 6,847,786 | -0.33% |
| 2023-08-01 | 49.16 | 49.37 | 48.58 | 48.62 | 32.06 | qfq | 117,557 | 5,742,407 | -1.00% |
| 2023-07-31 | 50.19 | 50.19 | 48.95 | 49.11 | 32.39 | qfq | 233,732 | 11,496,350 | -1.66% |
| 2023-07-28 | 49.58 | 50.19 | 49.31 | 49.94 | 32.93 | qfq | 110,933 | 5,526,895 | 0.73% |
| 2023-07-27 | 50.10 | 50.11 | 49.10 | 49.58 | 32.70 | qfq | 129,662 | 6,424,223 | -1.02% |
| 2023-07-26 | 50.01 | 50.89 | 49.99 | 50.09 | 33.03 | qfq | 157,933 | 7,965,094 | 0.00% |
| 2023-07-25 | 49.69 | 50.29 | 49.57 | 50.09 | 33.03 | qfq | 164,838 | 8,228,296 | 0.76% |
| 2023-07-24 | 49.00 | 50.40 | 49.00 | 49.71 | 32.78 | qfq | 144,579 | 7,217,116 | 0.69% |
| 2023-07-21 | 49.63 | 49.90 | 48.35 | 49.37 | 32.56 | qfq | 298,055 | 14,708,243 | 0.78% |
| 2023-07-20 | 49.10 | 49.77 | 48.91 | 48.99 | 32.31 | qfq | 141,480 | 6,966,614 | 0.25% |
| 2023-07-19 | 48.67 | 50.20 | 48.67 | 48.87 | 32.23 | qfq | 288,857 | 14,234,976 | 0.53% |
| 2023-07-18 | 48.51 | 49.09 | 48.31 | 48.61 | 32.06 | qfq | 190,951 | 9,303,481 | -0.10% |