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
科威尔688551.SH
最近收盘价38.872026-07-17
最近交易日2026-07-17
成交量（股）3,965,887
成交额（元）164,138,264
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-05 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-30 | 2026-02-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.6 | — | — | — | 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 | 45.24 | 45.37 | 38.15 | 38.87 | 38.87 | qfq | 3,965,887 | 164,138,264 | -12.96% |
| 2026-07-16 | 48.00 | 49.08 | 44.40 | 44.66 | 44.66 | qfq | 3,070,630 | 142,521,329 | -8.43% |
| 2026-07-15 | 51.00 | 51.28 | 48.36 | 48.77 | 48.77 | qfq | 2,600,055 | 128,844,940 | -3.46% |
| 2026-07-14 | 47.80 | 51.12 | 46.66 | 50.52 | 50.52 | qfq | 3,625,603 | 178,702,897 | 5.12% |
| 2026-07-13 | 52.00 | 54.94 | 47.80 | 48.06 | 48.06 | qfq | 4,521,273 | 226,110,208 | -11.49% |
| 2026-07-10 | 55.41 | 58.95 | 54.30 | 54.30 | 54.30 | qfq | 4,227,123 | 238,567,811 | -0.37% |
| 2026-07-09 | 52.00 | 55.54 | 50.96 | 54.50 | 54.50 | qfq | 4,643,897 | 246,344,614 | 0.59% |
| 2026-07-08 | 56.99 | 57.30 | 52.30 | 54.18 | 54.18 | qfq | 3,438,755 | 188,105,282 | -3.23% |
| 2026-07-07 | 60.90 | 61.00 | 55.80 | 55.99 | 55.99 | qfq | 3,476,758 | 202,030,237 | -3.85% |
| 2026-07-06 | 57.17 | 60.60 | 56.37 | 58.23 | 58.23 | qfq | 4,460,243 | 261,813,263 | 0.00% |
| 2026-07-03 | 61.30 | 61.57 | 57.50 | 58.23 | 58.23 | qfq | 4,273,216 | 253,618,501 | -5.15% |
| 2026-07-02 | 65.00 | 66.88 | 60.80 | 61.39 | 61.39 | qfq | 4,719,941 | 296,856,540 | -8.58% |
| 2026-07-01 | 69.06 | 70.00 | 65.00 | 67.15 | 67.15 | qfq | 5,297,385 | 358,324,730 | -4.44% |
| 2026-06-30 | 67.32 | 70.95 | 65.09 | 70.27 | 70.27 | qfq | 5,096,950 | 348,662,813 | 3.35% |
| 2026-06-29 | 72.51 | 74.79 | 65.65 | 67.99 | 67.99 | qfq | 6,916,690 | 477,494,035 | -7.08% |
| 2026-06-26 | 75.88 | 80.00 | 70.32 | 73.17 | 73.17 | qfq | 6,899,784 | 518,024,524 | -3.50% |
| 2026-06-25 | 76.14 | 76.14 | 71.60 | 75.82 | 75.82 | qfq | 6,089,808 | 448,261,954 | -0.24% |
| 2026-06-24 | 66.88 | 77.17 | 66.88 | 76.00 | 76.00 | qfq | 9,634,630 | 696,599,483 | 13.26% |
| 2026-06-23 | 68.95 | 69.99 | 64.55 | 67.10 | 67.10 | qfq | 5,877,792 | 396,659,688 | -2.24% |
| 2026-06-22 | 70.92 | 72.50 | 66.78 | 68.64 | 68.64 | qfq | 7,035,434 | 486,151,819 | -1.94% |
| 2026-06-18 | 75.24 | 76.11 | 69.00 | 70.00 | 70.00 | qfq | 10,324,377 | 737,088,537 | -9.33% |
| 2026-06-17 | 71.50 | 80.33 | 71.50 | 77.20 | 77.20 | qfq | 7,747,893 | 591,689,455 | 8.82% |
| 2026-06-16 | 62.29 | 71.85 | 61.18 | 70.94 | 70.94 | qfq | 6,997,785 | 479,230,625 | 13.61% |
| 2026-06-15 | 58.23 | 62.78 | 58.23 | 62.44 | 62.44 | qfq | 5,961,884 | 363,102,414 | 6.55% |
| 2026-06-12 | 62.41 | 63.36 | 57.00 | 58.60 | 58.60 | qfq | 7,434,987 | 444,310,817 | -0.96% |
| 2026-06-11 | 64.20 | 64.20 | 58.17 | 59.17 | 59.17 | qfq | 5,492,813 | 333,010,529 | -7.24% |
| 2026-06-10 | 64.00 | 68.15 | 63.34 | 63.79 | 63.79 | qfq | 7,034,768 | 461,279,731 | -5.50% |
| 2026-06-09 | 59.06 | 68.33 | 58.82 | 67.50 | 67.50 | qfq | 9,804,616 | 628,109,782 | 14.99% |
| 2026-06-08 | 49.34 | 63.81 | 49.25 | 58.70 | 58.70 | qfq | 10,767,438 | 627,496,142 | 8.54% |
| 2026-06-05 | 57.00 | 57.11 | 53.20 | 54.08 | 54.08 | qfq | 5,950,531 | 324,377,351 | -26.02% |
| 2026-06-04 | 68.11 | 74.46 | 66.41 | 73.10 | 56.23 | qfq | 5,339,883 | 383,676,271 | 7.50% |
| 2026-06-03 | 66.10 | 72.30 | 66.10 | 68.00 | 52.31 | qfq | 4,426,974 | 307,744,444 | 2.72% |
| 2026-06-02 | 66.72 | 67.63 | 59.02 | 66.20 | 50.92 | qfq | 5,041,269 | 323,029,784 | -0.60% |
| 2026-06-01 | 68.63 | 72.10 | 66.60 | 66.60 | 51.23 | qfq | 6,071,000 | 422,551,235 | -2.06% |
| 2026-05-29 | 72.26 | 73.80 | 67.33 | 68.00 | 52.31 | qfq | 6,305,103 | 442,977,015 | -5.69% |
| 2026-05-28 | 69.40 | 76.97 | 69.40 | 72.10 | 55.46 | qfq | 7,496,107 | 552,689,936 | 0.40% |
| 2026-05-27 | 70.00 | 78.50 | 70.00 | 71.81 | 55.24 | qfq | 7,615,842 | 564,097,048 | 8.31% |
| 2026-05-26 | 71.42 | 74.83 | 66.18 | 66.30 | 51.00 | qfq | 6,825,814 | 474,564,558 | -7.81% |
| 2026-05-25 | 69.19 | 75.99 | 68.00 | 71.92 | 55.32 | qfq | 5,867,520 | 423,207,702 | 7.33% |
| 2026-05-22 | 65.00 | 67.96 | 62.51 | 67.01 | 51.55 | qfq | 5,638,186 | 368,839,397 | 5.44% |
| 2026-05-21 | 67.99 | 68.94 | 63.08 | 63.55 | 48.88 | qfq | 4,982,948 | 329,825,576 | -6.91% |
| 2026-05-20 | 71.34 | 71.50 | 66.50 | 68.27 | 52.51 | qfq | 6,120,880 | 414,937,912 | -2.58% |
| 2026-05-19 | 67.66 | 74.00 | 67.66 | 70.08 | 53.91 | qfq | 8,171,983 | 579,957,235 | 6.04% |
| 2026-05-18 | 66.00 | 68.20 | 62.65 | 66.09 | 50.84 | qfq | 9,369,496 | 612,884,898 | -3.79% |
| 2026-05-15 | 69.45 | 74.77 | 68.50 | 68.69 | 52.84 | qfq | 8,820,084 | 625,168,098 | -0.78% |
| 2026-05-14 | 66.31 | 74.00 | 65.29 | 69.23 | 53.25 | qfq | 8,946,835 | 624,631,513 | 1.54% |
| 2026-05-13 | 64.08 | 70.50 | 62.99 | 68.18 | 52.45 | qfq | 8,783,527 | 591,769,932 | 9.26% |
| 2026-05-12 | 62.30 | 63.50 | 60.31 | 62.40 | 48.00 | qfq | 10,194,516 | 628,746,904 | 3.21% |
| 2026-05-11 | 52.68 | 60.46 | 52.68 | 60.46 | 46.51 | qfq | 8,645,489 | 511,398,888 | 20.01% |
| 2026-05-08 | 51.00 | 52.05 | 50.23 | 50.38 | 38.75 | qfq | 3,034,046 | 154,971,502 | -3.21% |
| 2026-05-07 | 50.00 | 54.57 | 49.26 | 52.05 | 40.04 | qfq | 4,614,780 | 237,573,313 | 4.94% |
| 2026-05-06 | 46.88 | 51.00 | 46.13 | 49.60 | 38.15 | qfq | 4,727,566 | 231,912,635 | 7.78% |
| 2026-04-30 | 45.80 | 47.50 | 45.19 | 46.02 | 35.40 | qfq | 2,917,322 | 135,037,781 | 1.25% |
| 2026-04-29 | 45.30 | 46.03 | 44.45 | 45.45 | 34.96 | qfq | 2,315,855 | 105,095,761 | 0.64% |
| 2026-04-28 | 45.33 | 46.25 | 44.54 | 45.16 | 34.74 | qfq | 2,792,394 | 126,606,870 | -1.05% |
| 2026-04-27 | 44.59 | 47.12 | 44.21 | 45.64 | 35.11 | qfq | 4,728,759 | 217,253,950 | 2.10% |
| 2026-04-24 | 48.02 | 48.02 | 43.14 | 44.70 | 34.38 | qfq | 7,639,811 | 344,726,569 | -9.61% |
| 2026-04-23 | 50.80 | 51.30 | 48.22 | 49.45 | 38.04 | qfq | 5,045,728 | 249,015,919 | -3.42% |
| 2026-04-22 | 45.84 | 53.28 | 45.28 | 51.20 | 39.38 | qfq | 7,209,813 | 365,604,718 | 11.47% |
| 2026-04-21 | 46.26 | 46.86 | 45.00 | 45.93 | 35.33 | qfq | 1,927,769 | 88,031,863 | -1.18% |
| 2026-04-20 | 47.30 | 47.50 | 46.15 | 46.48 | 35.75 | qfq | 2,254,154 | 105,471,377 | -1.17% |
| 2026-04-17 | 47.54 | 47.75 | 45.86 | 47.03 | 36.18 | qfq | 2,507,101 | 118,047,768 | 0.62% |
| 2026-04-16 | 46.07 | 46.76 | 44.41 | 46.74 | 35.95 | qfq | 2,675,612 | 123,133,527 | 1.96% |
| 2026-04-15 | 46.49 | 47.31 | 45.70 | 45.84 | 35.26 | qfq | 2,991,482 | 138,751,675 | -1.76% |
| 2026-04-14 | 45.54 | 46.88 | 44.80 | 46.66 | 35.89 | qfq | 3,036,134 | 138,567,616 | 3.23% |
| 2026-04-13 | 44.69 | 46.33 | 44.69 | 45.20 | 34.77 | qfq | 2,342,164 | 106,465,912 | -0.07% |
| 2026-04-10 | 44.84 | 46.35 | 44.55 | 45.23 | 34.79 | qfq | 2,669,776 | 121,031,649 | 0.87% |
| 2026-04-09 | 45.50 | 46.02 | 44.70 | 44.84 | 34.49 | qfq | 3,382,658 | 153,015,096 | -2.39% |
| 2026-04-08 | 44.68 | 46.10 | 44.06 | 45.94 | 35.34 | qfq | 4,323,006 | 194,709,146 | 8.61% |
| 2026-04-07 | 40.89 | 43.20 | 40.89 | 42.30 | 32.54 | qfq | 2,539,381 | 107,445,848 | 2.67% |
| 2026-04-03 | 42.10 | 42.19 | 40.64 | 41.20 | 31.69 | qfq | 2,398,152 | 99,054,203 | -2.09% |
| 2026-04-02 | 42.66 | 44.69 | 41.71 | 42.08 | 32.37 | qfq | 3,314,217 | 142,702,054 | -1.82% |
| 2026-04-01 | 43.05 | 44.44 | 41.92 | 42.86 | 32.97 | qfq | 3,902,127 | 167,470,721 | 2.98% |
| 2026-03-31 | 45.35 | 45.35 | 41.50 | 41.62 | 32.02 | qfq | 4,483,086 | 192,716,676 | -7.20% |
| 2026-03-30 | 43.98 | 45.18 | 43.62 | 44.85 | 34.50 | qfq | 3,156,668 | 140,369,179 | -0.24% |
| 2026-03-27 | 44.00 | 46.11 | 43.20 | 44.96 | 34.58 | qfq | 4,178,593 | 187,499,024 | 0.56% |
| 2026-03-26 | 47.07 | 47.22 | 44.03 | 44.71 | 34.39 | qfq | 5,210,786 | 235,341,958 | -4.08% |
| 2026-03-25 | 48.80 | 48.82 | 46.06 | 46.61 | 35.85 | qfq | 6,622,038 | 310,227,898 | -1.54% |
| 2026-03-24 | 44.00 | 47.34 | 44.00 | 47.34 | 36.41 | qfq | 4,184,917 | 194,477,962 | 20.00% |
| 2026-03-23 | 41.50 | 42.02 | 39.30 | 39.45 | 30.35 | qfq | 2,759,593 | 112,071,502 | -7.18% |
| 2026-03-20 | 43.05 | 43.54 | 41.00 | 42.50 | 32.69 | qfq | 3,379,208 | 142,834,163 | -1.07% |
| 2026-03-19 | 42.10 | 44.28 | 41.96 | 42.96 | 33.05 | qfq | 3,114,663 | 134,723,986 | -0.39% |
| 2026-03-18 | 42.00 | 44.40 | 42.00 | 43.13 | 33.18 | qfq | 4,008,091 | 172,351,451 | 3.18% |
| 2026-03-17 | 45.57 | 46.68 | 41.66 | 41.80 | 32.15 | qfq | 3,998,117 | 174,051,957 | -6.86% |
| 2026-03-16 | 45.66 | 46.00 | 43.90 | 44.88 | 34.52 | qfq | 3,574,078 | 159,465,483 | -5.48% |
| 2026-03-13 | 46.96 | 48.76 | 46.22 | 47.48 | 36.52 | qfq | 3,956,353 | 186,668,242 | 2.93% |
| 2026-03-12 | 47.20 | 48.98 | 45.93 | 46.13 | 35.48 | qfq | 3,867,952 | 181,803,053 | -0.37% |
| 2026-03-11 | 47.21 | 47.97 | 45.90 | 46.30 | 35.61 | qfq | 4,649,660 | 217,902,516 | -0.67% |
| 2026-03-10 | 45.50 | 49.80 | 45.50 | 46.61 | 35.85 | qfq | 7,206,091 | 340,136,003 | 9.21% |
| 2026-03-09 | 43.50 | 43.50 | 41.68 | 42.68 | 32.83 | qfq | 4,129,297 | 174,999,042 | -3.18% |
| 2026-03-06 | 45.45 | 46.00 | 43.50 | 44.08 | 33.91 | qfq | 4,439,234 | 198,292,334 | -3.97% |
| 2026-03-05 | 49.95 | 49.95 | 45.12 | 45.90 | 35.31 | qfq | 7,833,820 | 362,497,635 | -6.33% |
| 2026-03-04 | 40.08 | 49.30 | 39.98 | 49.00 | 37.69 | qfq | 6,084,927 | 270,098,721 | 19.22% |
| 2026-03-03 | 43.40 | 44.66 | 40.71 | 41.10 | 31.62 | qfq | 2,852,996 | 120,383,018 | -5.30% |
| 2026-03-02 | 42.98 | 44.90 | 42.47 | 43.40 | 33.38 | qfq | 3,418,415 | 148,650,413 | 1.28% |
| 2026-02-27 | 41.47 | 43.96 | 41.14 | 42.85 | 32.96 | qfq | 2,771,851 | 118,802,367 | 2.78% |
| 2026-02-26 | 40.59 | 41.99 | 40.31 | 41.69 | 32.07 | qfq | 1,222,484 | 50,431,721 | 2.18% |
| 2026-02-25 | 41.26 | 41.36 | 40.10 | 40.80 | 31.38 | qfq | 1,036,392 | 41,953,065 | 0.54% |
| 2026-02-24 | 40.05 | 41.17 | 39.62 | 40.58 | 31.22 | qfq | 1,183,515 | 47,933,699 | 2.32% |
| 2026-02-13 | 39.56 | 40.45 | 39.09 | 39.66 | 30.51 | qfq | 908,700 | 36,318,113 | 0.74% |
| 2026-02-12 | 38.80 | 39.80 | 38.77 | 39.37 | 30.28 | qfq | 1,204,729 | 47,429,218 | 1.10% |
| 2026-02-11 | 39.20 | 39.39 | 38.84 | 38.94 | 29.95 | qfq | 683,708 | 26,711,678 | -0.66% |
| 2026-02-10 | 39.31 | 39.79 | 39.12 | 39.20 | 30.15 | qfq | 811,077 | 31,907,152 | -0.28% |
| 2026-02-09 | 38.40 | 39.69 | 38.40 | 39.31 | 30.24 | qfq | 1,476,346 | 58,133,196 | 2.88% |
| 2026-02-06 | 38.28 | 38.67 | 37.66 | 38.21 | 29.39 | qfq | 782,171 | 29,887,078 | 0.53% |
| 2026-02-05 | 39.55 | 39.88 | 38.00 | 38.01 | 29.16 | qfq | 1,415,313 | 54,584,310 | -4.35% |
| 2026-02-04 | 39.41 | 40.88 | 38.91 | 39.74 | 30.49 | qfq | 1,455,138 | 58,075,856 | 0.84% |
| 2026-02-03 | 39.50 | 39.92 | 38.71 | 39.41 | 30.24 | qfq | 984,364 | 38,777,427 | 1.26% |
| 2026-02-02 | 39.78 | 40.25 | 38.81 | 38.92 | 29.86 | qfq | 1,054,094 | 41,885,170 | -1.47% |
| 2026-01-30 | 38.80 | 39.97 | 38.35 | 39.50 | 30.31 | qfq | 1,631,290 | 63,843,403 | 1.96% |
| 2026-01-29 | 39.79 | 39.83 | 38.54 | 38.74 | 29.72 | qfq | 1,342,261 | 52,607,609 | -2.39% |
| 2026-01-28 | 41.96 | 41.96 | 39.22 | 39.69 | 30.45 | qfq | 1,552,054 | 61,797,307 | -3.74% |
| 2026-01-27 | 41.35 | 42.10 | 39.19 | 41.23 | 31.63 | qfq | 2,039,621 | 82,731,590 | -0.22% |
| 2026-01-26 | 43.76 | 43.90 | 40.91 | 41.32 | 31.70 | qfq | 2,296,006 | 96,642,230 | -4.09% |
| 2026-01-23 | 41.81 | 43.18 | 41.66 | 43.08 | 33.05 | qfq | 1,472,176 | 62,847,287 | 3.26% |
| 2026-01-22 | 42.86 | 42.86 | 41.57 | 41.72 | 32.01 | qfq | 885,938 | 37,029,098 | -0.78% |
| 2026-01-21 | 40.90 | 42.69 | 40.60 | 42.05 | 32.26 | qfq | 1,437,673 | 60,159,556 | 2.36% |
| 2026-01-20 | 41.45 | 42.43 | 40.90 | 41.08 | 31.52 | qfq | 1,525,973 | 63,569,754 | -0.89% |
| 2026-01-19 | 41.38 | 41.66 | 40.60 | 41.45 | 31.80 | qfq | 1,114,127 | 45,958,096 | 0.17% |
| 2026-01-16 | 40.86 | 41.99 | 40.63 | 41.38 | 31.75 | qfq | 1,793,086 | 74,004,507 | 2.12% |
| 2026-01-15 | 39.89 | 40.80 | 39.18 | 40.52 | 31.09 | qfq | 1,473,319 | 59,063,577 | 2.32% |
| 2026-01-14 | 39.48 | 40.20 | 38.98 | 39.60 | 30.38 | qfq | 1,357,834 | 53,796,758 | 0.38% |
| 2026-01-13 | 40.42 | 40.45 | 39.41 | 39.45 | 30.27 | qfq | 1,425,071 | 56,809,743 | -2.28% |
| 2026-01-12 | 40.35 | 40.60 | 39.70 | 40.37 | 30.97 | qfq | 2,020,382 | 81,137,454 | 1.05% |
| 2026-01-09 | 39.28 | 40.30 | 38.18 | 39.95 | 30.65 | qfq | 1,893,595 | 74,962,918 | 2.96% |
| 2026-01-08 | 37.75 | 39.19 | 37.51 | 38.80 | 29.77 | qfq | 1,549,897 | 59,753,443 | 2.13% |
| 2026-01-07 | 37.28 | 37.99 | 37.09 | 37.99 | 29.15 | qfq | 986,883 | 37,098,647 | 2.10% |
| 2026-01-06 | 37.42 | 38.14 | 37.15 | 37.21 | 28.55 | qfq | 1,151,846 | 43,139,350 | -1.06% |
| 2026-01-05 | 36.88 | 37.95 | 36.86 | 37.61 | 28.86 | qfq | 937,800 | 35,198,304 | 2.12% |
| 2025-12-31 | 37.12 | 37.12 | 36.44 | 36.83 | 28.26 | qfq | 559,543 | 20,605,558 | 0.27% |
| 2025-12-30 | 37.17 | 37.33 | 36.71 | 36.73 | 28.18 | qfq | 822,542 | 30,402,861 | -1.18% |
| 2025-12-29 | 37.63 | 37.70 | 36.50 | 37.17 | 28.52 | qfq | 925,788 | 34,292,310 | -1.56% |
| 2025-12-26 | 38.25 | 38.60 | 37.52 | 37.76 | 28.97 | qfq | 1,113,455 | 42,480,494 | -2.43% |
| 2025-12-25 | 38.39 | 38.79 | 37.88 | 38.70 | 29.69 | qfq | 1,029,181 | 39,508,476 | 0.00% |
| 2025-12-24 | 37.21 | 39.80 | 36.91 | 38.70 | 29.69 | qfq | 2,003,292 | 77,443,056 | 4.51% |
| 2025-12-23 | 37.32 | 37.49 | 36.82 | 37.03 | 28.41 | qfq | 568,358 | 21,077,231 | -0.75% |
| 2025-12-22 | 36.56 | 37.48 | 36.56 | 37.31 | 28.63 | qfq | 743,598 | 27,629,823 | 2.05% |
| 2025-12-19 | 36.23 | 37.13 | 36.05 | 36.56 | 28.05 | qfq | 909,581 | 33,421,191 | 0.91% |
| 2025-12-18 | 36.64 | 36.80 | 35.99 | 36.23 | 27.80 | qfq | 784,390 | 28,551,798 | -1.41% |
| 2025-12-17 | 36.65 | 37.01 | 35.72 | 36.75 | 28.20 | qfq | 649,735 | 23,583,264 | 0.25% |
| 2025-12-16 | 37.30 | 37.50 | 36.40 | 36.66 | 28.13 | qfq | 827,282 | 30,420,537 | -2.29% |
| 2025-12-15 | 37.59 | 38.25 | 36.99 | 37.52 | 28.79 | qfq | 1,276,130 | 48,183,813 | 1.82% |
| 2025-12-12 | 36.81 | 37.30 | 36.56 | 36.85 | 28.27 | qfq | 813,046 | 30,085,379 | -0.14% |
| 2025-12-11 | 37.88 | 38.33 | 36.88 | 36.90 | 28.31 | qfq | 971,078 | 36,452,380 | -2.48% |
| 2025-12-10 | 39.00 | 39.00 | 37.51 | 37.84 | 29.03 | qfq | 1,028,314 | 38,952,980 | -2.92% |
| 2025-12-09 | 39.13 | 39.52 | 38.70 | 38.98 | 29.91 | qfq | 1,065,717 | 41,663,531 | -0.10% |
| 2025-12-08 | 37.68 | 39.72 | 37.66 | 39.02 | 29.94 | qfq | 1,594,014 | 62,044,115 | 4.05% |
| 2025-12-05 | 36.81 | 37.60 | 36.30 | 37.50 | 28.77 | qfq | 917,816 | 34,001,932 | 1.93% |
| 2025-12-04 | 37.23 | 37.64 | 36.38 | 36.79 | 28.23 | qfq | 1,103,649 | 40,557,778 | -1.63% |
| 2025-12-03 | 38.39 | 38.66 | 37.03 | 37.40 | 28.69 | qfq | 1,033,653 | 38,798,556 | -1.55% |
| 2025-12-02 | 38.42 | 38.73 | 37.59 | 37.99 | 29.15 | qfq | 1,207,700 | 46,091,591 | -0.13% |
| 2025-12-01 | 38.84 | 39.45 | 37.76 | 38.04 | 29.19 | qfq | 1,585,576 | 60,382,323 | -2.06% |
| 2025-11-28 | 38.14 | 39.86 | 37.15 | 38.84 | 29.80 | qfq | 1,765,868 | 69,123,450 | 1.70% |
| 2025-11-27 | 37.40 | 38.55 | 37.08 | 38.19 | 29.30 | qfq | 1,092,044 | 41,428,330 | 2.66% |
| 2025-11-26 | 37.90 | 37.90 | 36.91 | 37.20 | 28.54 | qfq | 932,381 | 34,849,938 | -1.27% |
| 2025-11-25 | 37.58 | 38.48 | 37.06 | 37.68 | 28.91 | qfq | 1,427,609 | 53,916,118 | 0.32% |
| 2025-11-24 | 35.14 | 37.65 | 35.10 | 37.56 | 28.82 | qfq | 2,358,660 | 86,386,635 | 7.65% |
| 2025-11-21 | 36.80 | 36.80 | 34.75 | 34.89 | 26.77 | qfq | 1,403,552 | 49,824,718 | -5.19% |
| 2025-11-20 | 37.61 | 37.86 | 36.37 | 36.80 | 28.23 | qfq | 1,356,044 | 50,026,635 | -1.84% |
| 2025-11-19 | 38.41 | 39.00 | 37.30 | 37.49 | 28.76 | qfq | 1,830,698 | 69,638,576 | -2.19% |
| 2025-11-18 | 39.87 | 39.87 | 38.05 | 38.33 | 29.41 | qfq | 1,354,673 | 52,323,005 | -2.22% |
| 2025-11-17 | 38.41 | 40.04 | 38.41 | 39.20 | 30.08 | qfq | 1,483,509 | 58,484,796 | 1.55% |
| 2025-11-14 | 39.01 | 39.33 | 38.32 | 38.60 | 29.61 | qfq | 1,283,536 | 49,920,231 | -1.25% |
| 2025-11-13 | 38.26 | 40.36 | 38.07 | 39.09 | 29.99 | qfq | 1,989,083 | 78,440,555 | 2.20% |
| 2025-11-12 | 38.59 | 39.30 | 37.94 | 38.25 | 29.35 | qfq | 1,683,364 | 64,883,662 | -1.47% |
| 2025-11-11 | 39.84 | 40.20 | 38.69 | 38.82 | 29.78 | qfq | 1,593,995 | 62,657,837 | -1.52% |
| 2025-11-10 | 40.85 | 41.74 | 39.18 | 39.42 | 30.24 | qfq | 1,893,497 | 75,876,526 | -3.17% |
| 2025-11-07 | 40.71 | 41.90 | 39.44 | 40.71 | 31.23 | qfq | 1,810,775 | 73,677,459 | 0.39% |
| 2025-11-06 | 39.95 | 41.45 | 39.90 | 40.55 | 31.11 | qfq | 2,336,071 | 95,554,348 | 1.50% |
| 2025-11-05 | 39.00 | 40.49 | 38.83 | 39.95 | 30.65 | qfq | 1,453,238 | 57,604,462 | -0.08% |
| 2025-11-04 | 42.65 | 42.65 | 39.58 | 39.98 | 30.67 | qfq | 2,220,523 | 90,088,080 | -4.97% |
| 2025-11-03 | 40.86 | 42.39 | 40.60 | 42.07 | 32.28 | qfq | 2,206,830 | 92,041,653 | 2.36% |
| 2025-10-31 | 40.25 | 42.40 | 40.23 | 41.10 | 31.53 | qfq | 2,183,629 | 90,536,785 | 2.11% |
| 2025-10-30 | 40.01 | 40.85 | 39.68 | 40.25 | 30.88 | qfq | 1,591,953 | 64,264,917 | 0.32% |
| 2025-10-29 | 40.83 | 41.14 | 39.93 | 40.12 | 30.78 | qfq | 1,691,437 | 68,411,484 | -1.40% |
| 2025-10-28 | 41.87 | 42.15 | 40.58 | 40.69 | 31.22 | qfq | 1,860,874 | 76,942,830 | -2.84% |
| 2025-10-27 | 42.50 | 43.90 | 41.53 | 41.88 | 32.13 | qfq | 2,245,601 | 95,336,108 | 0.17% |
| 2025-10-24 | 41.88 | 42.00 | 41.08 | 41.81 | 32.08 | qfq | 1,465,778 | 60,988,639 | 1.23% |
| 2025-10-23 | 42.10 | 42.29 | 40.09 | 41.30 | 31.69 | qfq | 1,875,267 | 77,168,883 | -2.18% |
| 2025-10-22 | 44.58 | 44.58 | 42.12 | 42.22 | 32.39 | qfq | 2,219,472 | 95,338,578 | -3.30% |
| 2025-10-21 | 42.77 | 45.20 | 41.95 | 43.66 | 33.50 | qfq | 4,565,842 | 200,558,643 | 2.97% |
| 2025-10-20 | 41.49 | 44.24 | 41.14 | 42.40 | 32.53 | qfq | 5,456,444 | 234,113,225 | 9.28% |
| 2025-10-17 | 40.75 | 41.68 | 38.70 | 38.80 | 29.77 | qfq | 1,503,776 | 59,648,782 | -6.69% |
| 2025-10-16 | 42.67 | 42.89 | 41.30 | 41.58 | 31.90 | qfq | 1,370,323 | 57,215,003 | -2.05% |
| 2025-10-15 | 41.10 | 42.99 | 40.34 | 42.45 | 32.57 | qfq | 1,647,524 | 68,670,284 | 3.28% |
| 2025-10-14 | 41.00 | 41.90 | 40.70 | 41.10 | 31.53 | qfq | 1,436,395 | 59,233,958 | 0.15% |
| 2025-10-13 | 39.00 | 41.33 | 38.10 | 41.04 | 31.49 | qfq | 1,485,573 | 59,848,561 | 0.71% |
| 2025-10-10 | 42.50 | 43.07 | 40.55 | 40.75 | 31.26 | qfq | 1,639,321 | 67,981,405 | -4.48% |
| 2025-10-09 | 44.55 | 44.80 | 42.50 | 42.66 | 32.73 | qfq | 2,134,733 | 93,318,668 | -2.60% |
| 2025-09-30 | 41.22 | 44.30 | 41.11 | 43.80 | 33.60 | qfq | 3,888,665 | 166,042,897 | 5.75% |
| 2025-09-29 | 40.55 | 42.47 | 40.55 | 41.42 | 31.78 | qfq | 2,070,649 | 86,131,173 | 2.27% |
| 2025-09-26 | 40.50 | 41.58 | 40.21 | 40.50 | 31.07 | qfq | 1,200,263 | 49,098,881 | -0.83% |
| 2025-09-25 | 42.30 | 42.36 | 40.69 | 40.84 | 31.33 | qfq | 1,502,998 | 62,005,785 | -2.11% |
| 2025-09-24 | 39.80 | 41.80 | 39.80 | 41.72 | 32.01 | qfq | 1,871,366 | 76,562,085 | 3.94% |
| 2025-09-23 | 42.51 | 42.51 | 39.20 | 40.14 | 30.80 | qfq | 2,213,530 | 89,145,922 | -4.11% |
| 2025-09-22 | 39.65 | 42.18 | 39.41 | 41.86 | 32.12 | qfq | 1,963,733 | 79,830,116 | 5.10% |
| 2025-09-19 | 40.31 | 41.03 | 39.22 | 39.83 | 30.56 | qfq | 1,478,473 | 59,173,772 | -1.19% |
| 2025-09-18 | 41.00 | 42.59 | 40.00 | 40.31 | 30.93 | qfq | 2,385,554 | 99,029,253 | -1.75% |
| 2025-09-17 | 39.92 | 41.65 | 39.72 | 41.03 | 31.48 | qfq | 2,537,888 | 103,774,577 | 2.24% |
| 2025-09-16 | 39.18 | 40.47 | 39.18 | 40.13 | 30.79 | qfq | 1,578,029 | 63,122,374 | 2.11% |
| 2025-09-15 | 40.45 | 40.67 | 39.17 | 39.30 | 30.15 | qfq | 1,614,528 | 64,102,533 | -2.36% |
| 2025-09-12 | 40.75 | 41.00 | 39.97 | 40.25 | 30.88 | qfq | 1,338,511 | 54,180,615 | -1.78% |
| 2025-09-11 | 39.77 | 41.27 | 39.17 | 40.98 | 31.44 | qfq | 1,640,693 | 66,596,954 | 2.53% |
| 2025-09-10 | 39.98 | 40.72 | 39.77 | 39.97 | 30.67 | qfq | 1,060,477 | 42,594,423 | 0.08% |
| 2025-09-09 | 41.68 | 41.80 | 39.92 | 39.94 | 30.64 | qfq | 1,830,551 | 74,301,488 | -4.56% |
| 2025-09-08 | 40.80 | 42.20 | 39.19 | 41.85 | 32.11 | qfq | 2,478,477 | 101,019,192 | 2.20% |
| 2025-09-05 | 39.49 | 41.29 | 39.47 | 40.95 | 31.42 | qfq | 1,740,695 | 71,004,823 | 3.70% |
| 2025-09-04 | 40.68 | 42.63 | 38.83 | 39.49 | 30.30 | qfq | 2,254,271 | 91,828,553 | -2.97% |
| 2025-09-03 | 40.55 | 42.46 | 40.20 | 40.70 | 31.23 | qfq | 2,561,713 | 106,109,728 | 0.37% |
| 2025-09-02 | 44.80 | 45.60 | 40.05 | 40.55 | 31.11 | qfq | 4,452,237 | 186,697,562 | -10.27% |
| 2025-09-01 | 42.50 | 45.90 | 42.50 | 45.19 | 34.67 | qfq | 3,952,725 | 176,626,053 | 5.68% |
| 2025-08-29 | 44.45 | 44.45 | 42.27 | 42.76 | 32.81 | qfq | 3,727,245 | 159,941,256 | -4.74% |
| 2025-08-28 | 45.00 | 45.87 | 42.72 | 44.89 | 34.44 | qfq | 5,181,395 | 230,478,955 | -0.04% |
| 2025-08-27 | 42.82 | 48.45 | 41.60 | 44.91 | 34.46 | qfq | 7,217,924 | 326,322,589 | 3.93% |
| 2025-08-26 | 41.10 | 44.01 | 40.35 | 43.21 | 33.15 | qfq | 4,921,892 | 211,094,480 | 5.06% |
| 2025-08-25 | 40.90 | 42.49 | 40.66 | 41.13 | 31.56 | qfq | 2,736,650 | 113,417,430 | 0.59% |
| 2025-08-22 | 41.59 | 41.76 | 40.50 | 40.89 | 31.37 | qfq | 2,297,048 | 94,480,537 | -0.54% |
| 2025-08-21 | 41.90 | 41.93 | 40.33 | 41.11 | 31.54 | qfq | 2,355,612 | 96,550,736 | -1.15% |
| 2025-08-20 | 42.92 | 43.00 | 41.02 | 41.59 | 31.91 | qfq | 3,167,634 | 132,013,767 | -4.10% |
| 2025-08-19 | 43.00 | 44.75 | 42.35 | 43.37 | 33.27 | qfq | 4,169,676 | 180,595,160 | -0.69% |
| 2025-08-18 | 43.29 | 45.36 | 42.05 | 43.67 | 33.50 | qfq | 5,741,407 | 250,435,806 | 1.16% |
| 2025-08-15 | 40.88 | 43.28 | 40.80 | 43.17 | 33.12 | qfq | 5,302,912 | 224,680,311 | 4.45% |
| 2025-08-14 | 45.00 | 45.66 | 40.11 | 41.33 | 31.71 | qfq | 7,401,029 | 307,696,177 | -7.68% |
| 2025-08-13 | 44.58 | 46.00 | 42.71 | 44.77 | 34.35 | qfq | 8,939,651 | 395,518,001 | 0.16% |
| 2025-08-12 | 45.69 | 48.29 | 43.50 | 44.70 | 34.29 | qfq | 9,583,467 | 431,247,693 | -2.83% |
| 2025-08-11 | 45.20 | 50.49 | 43.94 | 46.00 | 35.29 | qfq | 13,952,677 | 656,916,937 | 6.48% |
| 2025-08-08 | 39.00 | 43.20 | 39.00 | 43.20 | 33.14 | qfq | 7,328,993 | 310,045,538 | 20.00% |
| 2025-08-07 | 32.06 | 36.56 | 31.81 | 36.00 | 27.62 | qfq | 7,174,243 | 245,761,324 | 12.29% |
| 2025-08-06 | 31.77 | 32.25 | 31.60 | 32.06 | 24.60 | qfq | 1,319,011 | 42,091,670 | 0.98% |
| 2025-08-05 | 31.83 | 31.89 | 31.36 | 31.75 | 24.36 | qfq | 1,125,172 | 35,546,989 | 0.60% |
| 2025-08-04 | 30.90 | 31.59 | 30.65 | 31.56 | 24.21 | qfq | 1,220,858 | 38,082,999 | 2.14% |
| 2025-08-01 | 30.72 | 31.13 | 30.64 | 30.90 | 23.71 | qfq | 977,605 | 30,202,594 | 0.88% |
| 2025-07-31 | 31.11 | 31.32 | 30.50 | 30.63 | 23.50 | qfq | 1,166,165 | 36,036,141 | -1.73% |
| 2025-07-30 | 31.54 | 31.93 | 30.83 | 31.17 | 23.91 | qfq | 1,234,719 | 38,465,327 | -1.42% |
| 2025-07-29 | 31.15 | 31.78 | 30.82 | 31.62 | 24.26 | qfq | 1,605,537 | 50,362,340 | 1.35% |
| 2025-07-28 | 30.61 | 31.53 | 30.54 | 31.20 | 23.94 | qfq | 1,236,908 | 38,366,670 | 1.60% |
| 2025-07-25 | 30.28 | 30.75 | 30.15 | 30.71 | 23.56 | qfq | 765,659 | 23,338,480 | 1.42% |
| 2025-07-24 | 29.98 | 30.49 | 29.96 | 30.28 | 23.23 | qfq | 1,148,881 | 34,836,726 | 0.97% |
| 2025-07-23 | 30.43 | 30.59 | 29.89 | 29.99 | 23.01 | qfq | 1,201,591 | 36,248,731 | -1.48% |
| 2025-07-22 | 30.51 | 30.89 | 30.22 | 30.44 | 23.35 | qfq | 1,142,764 | 34,850,063 | 0.26% |
| 2025-07-21 | 30.53 | 30.65 | 30.13 | 30.36 | 23.29 | qfq | 1,003,582 | 30,452,900 | 0.23% |
| 2025-07-18 | 30.37 | 30.45 | 30.00 | 30.29 | 23.24 | qfq | 830,682 | 25,060,961 | -0.20% |
| 2025-07-17 | 30.02 | 30.38 | 29.87 | 30.35 | 23.29 | qfq | 1,094,769 | 33,034,990 | 1.10% |
| 2025-07-16 | 29.62 | 30.05 | 29.34 | 30.02 | 23.03 | qfq | 1,169,388 | 34,869,666 | 1.73% |
| 2025-07-15 | 29.98 | 29.99 | 29.20 | 29.51 | 22.64 | qfq | 1,007,975 | 29,760,765 | -1.50% |
| 2025-07-14 | 29.83 | 30.07 | 29.67 | 29.96 | 22.99 | qfq | 764,017 | 22,855,979 | 0.44% |
| 2025-07-11 | 30.03 | 30.10 | 29.57 | 29.83 | 22.89 | qfq | 946,368 | 28,177,829 | -0.50% |
| 2025-07-10 | 29.85 | 30.18 | 29.63 | 29.98 | 23.00 | qfq | 890,329 | 26,618,836 | 0.47% |
| 2025-07-09 | 29.77 | 29.99 | 29.52 | 29.84 | 22.89 | qfq | 1,181,715 | 35,202,034 | 0.64% |
| 2025-07-08 | 29.20 | 29.75 | 29.16 | 29.65 | 22.75 | qfq | 1,363,356 | 40,119,318 | 1.93% |
| 2025-07-07 | 28.72 | 29.12 | 28.72 | 29.09 | 22.32 | qfq | 610,475 | 17,655,994 | 0.45% |
| 2025-07-04 | 29.55 | 29.59 | 28.78 | 28.96 | 22.22 | qfq | 1,032,607 | 30,025,414 | -1.93% |
| 2025-07-03 | 29.39 | 29.62 | 29.10 | 29.53 | 22.66 | qfq | 969,785 | 28,528,142 | 0.82% |
| 2025-07-02 | 29.48 | 29.49 | 29.07 | 29.29 | 22.47 | qfq | 759,895 | 22,212,209 | -0.41% |
| 2025-07-01 | 29.58 | 29.68 | 29.26 | 29.41 | 22.56 | qfq | 1,024,834 | 30,170,037 | 0.07% |
| 2025-06-30 | 29.19 | 29.65 | 29.07 | 29.39 | 22.55 | qfq | 1,066,144 | 31,318,953 | 1.14% |
| 2025-06-27 | 28.98 | 29.18 | 28.89 | 29.06 | 22.30 | qfq | 641,717 | 18,619,656 | 0.87% |
| 2025-06-26 | 29.08 | 29.17 | 28.76 | 28.81 | 22.10 | qfq | 851,678 | 24,650,143 | -0.96% |
| 2025-06-25 | 29.35 | 29.48 | 28.78 | 29.09 | 22.32 | qfq | 963,743 | 27,983,616 | -0.14% |
| 2025-06-24 | 28.53 | 29.18 | 28.48 | 29.13 | 22.35 | qfq | 1,053,710 | 30,527,005 | 2.10% |
| 2025-06-23 | 27.77 | 28.88 | 27.50 | 28.53 | 21.89 | qfq | 659,259 | 18,772,174 | 1.24% |
| 2025-06-20 | 28.22 | 28.82 | 28.01 | 28.18 | 21.62 | qfq | 572,158 | 16,263,439 | -0.07% |
| 2025-06-19 | 28.93 | 29.32 | 28.03 | 28.20 | 21.64 | qfq | 790,197 | 22,602,905 | -2.86% |
| 2025-06-18 | 29.07 | 29.18 | 28.60 | 29.03 | 22.27 | qfq | 760,050 | 21,970,819 | -0.17% |
| 2025-06-17 | 28.92 | 29.29 | 28.67 | 29.08 | 22.31 | qfq | 792,027 | 22,917,584 | 0.55% |
| 2025-06-16 | 28.60 | 28.99 | 28.28 | 28.92 | 22.19 | qfq | 935,565 | 26,923,376 | 2.01% |
| 2025-06-13 | 28.95 | 29.07 | 28.22 | 28.35 | 21.75 | qfq | 939,557 | 26,779,279 | -1.73% |
| 2025-06-12 | 29.07 | 29.28 | 28.73 | 28.85 | 22.13 | qfq | 687,560 | 19,905,237 | -1.16% |
| 2025-06-11 | 29.54 | 29.82 | 29.13 | 29.19 | 22.40 | qfq | 876,875 | 25,772,585 | -1.15% |
| 2025-06-10 | 29.20 | 30.30 | 28.88 | 29.53 | 22.66 | qfq | 1,248,087 | 36,714,295 | 0.68% |
| 2025-06-09 | 29.50 | 29.57 | 29.13 | 29.33 | 22.50 | qfq | 938,731 | 27,500,747 | -0.91% |
| 2025-06-06 | 29.71 | 29.98 | 29.33 | 29.60 | 22.41 | qfq | 786,276 | 23,243,484 | -0.84% |
| 2025-06-05 | 29.92 | 30.22 | 29.66 | 29.85 | 22.60 | qfq | 713,645 | 21,267,468 | -0.43% |
| 2025-06-04 | 29.30 | 30.21 | 29.19 | 29.98 | 22.69 | qfq | 1,209,945 | 35,980,334 | 2.32% |
| 2025-06-03 | 29.18 | 29.48 | 28.91 | 29.30 | 22.18 | qfq | 833,978 | 24,334,258 | 0.45% |
| 2025-05-30 | 29.14 | 29.60 | 28.70 | 29.17 | 22.08 | qfq | 1,311,476 | 38,399,931 | 0.03% |
| 2025-05-29 | 28.78 | 29.80 | 28.51 | 29.16 | 22.07 | qfq | 1,448,353 | 42,361,666 | 1.57% |
| 2025-05-28 | 28.49 | 29.15 | 28.30 | 28.71 | 21.73 | qfq | 1,056,150 | 30,424,734 | 1.09% |
| 2025-05-27 | 28.30 | 28.50 | 27.93 | 28.40 | 21.50 | qfq | 716,907 | 20,295,991 | 0.35% |
| 2025-05-26 | 27.81 | 28.45 | 27.81 | 28.30 | 21.42 | qfq | 717,107 | 20,272,631 | 1.76% |
| 2025-05-23 | 27.56 | 28.38 | 27.56 | 27.81 | 21.05 | qfq | 621,019 | 17,436,648 | -0.25% |
| 2025-05-22 | 28.23 | 28.80 | 27.80 | 27.88 | 21.10 | qfq | 573,715 | 16,184,716 | -1.24% |
| 2025-05-21 | 28.11 | 28.47 | 28.01 | 28.23 | 21.37 | qfq | 518,070 | 14,620,865 | -0.60% |
| 2025-05-20 | 28.21 | 28.50 | 27.78 | 28.40 | 21.50 | qfq | 798,343 | 22,537,279 | 1.18% |
| 2025-05-19 | 27.90 | 28.20 | 27.76 | 28.07 | 21.25 | qfq | 717,488 | 20,111,097 | 1.19% |
| 2025-05-16 | 27.34 | 27.92 | 27.34 | 27.74 | 21.00 | qfq | 548,512 | 15,229,531 | 0.84% |
| 2025-05-15 | 28.00 | 28.00 | 27.30 | 27.51 | 20.82 | qfq | 580,862 | 16,052,005 | -0.69% |
| 2025-05-14 | 28.09 | 28.11 | 27.58 | 27.70 | 20.97 | qfq | 650,825 | 18,072,860 | -0.89% |
| 2025-05-13 | 28.20 | 28.27 | 27.84 | 27.95 | 21.16 | qfq | 686,746 | 19,262,955 | 0.47% |
| 2025-05-12 | 27.88 | 28.01 | 27.57 | 27.82 | 21.06 | qfq | 703,442 | 19,543,308 | 1.27% |
| 2025-05-09 | 28.00 | 28.00 | 27.21 | 27.47 | 20.79 | qfq | 896,545 | 24,714,413 | -1.65% |
| 2025-05-08 | 27.26 | 28.08 | 27.26 | 27.93 | 21.14 | qfq | 768,316 | 21,405,154 | 1.53% |
| 2025-05-07 | 27.68 | 27.94 | 27.19 | 27.51 | 20.82 | qfq | 1,005,353 | 27,742,516 | 0.40% |
| 2025-05-06 | 26.88 | 27.47 | 26.79 | 27.40 | 20.74 | qfq | 910,782 | 24,825,124 | 2.97% |
| 2025-04-30 | 26.28 | 26.74 | 26.00 | 26.61 | 20.14 | qfq | 655,678 | 17,346,946 | 2.46% |
| 2025-04-29 | 25.78 | 26.34 | 25.53 | 25.97 | 19.66 | qfq | 730,978 | 18,963,711 | 1.45% |
| 2025-04-28 | 26.09 | 26.09 | 25.36 | 25.60 | 19.38 | qfq | 1,162,896 | 29,834,894 | -2.77% |
| 2025-04-25 | 26.35 | 26.53 | 26.02 | 26.33 | 19.93 | qfq | 438,833 | 11,521,385 | 0.04% |
| 2025-04-24 | 26.63 | 26.68 | 26.16 | 26.32 | 19.92 | qfq | 496,146 | 13,101,911 | -0.72% |
| 2025-04-23 | 26.50 | 26.69 | 26.27 | 26.51 | 20.07 | qfq | 514,499 | 13,648,803 | 0.49% |
| 2025-04-22 | 26.57 | 26.57 | 26.14 | 26.38 | 19.97 | qfq | 334,762 | 8,810,807 | 0.00% |
| 2025-04-21 | 25.90 | 26.40 | 25.76 | 26.38 | 19.97 | qfq | 509,491 | 13,349,272 | 1.54% |
| 2025-04-18 | 26.09 | 26.10 | 25.66 | 25.98 | 19.67 | qfq | 362,536 | 9,385,083 | 0.04% |
| 2025-04-17 | 25.86 | 26.27 | 25.60 | 25.97 | 19.66 | qfq | 424,828 | 11,076,097 | 0.27% |
| 2025-04-16 | 26.49 | 26.49 | 25.54 | 25.90 | 19.61 | qfq | 490,188 | 12,728,373 | -1.45% |
| 2025-04-15 | 26.50 | 26.53 | 25.97 | 26.28 | 19.89 | qfq | 442,343 | 11,571,995 | -0.76% |
| 2025-04-14 | 26.50 | 26.87 | 26.22 | 26.48 | 20.04 | qfq | 613,292 | 16,293,699 | 0.99% |
| 2025-04-11 | 26.10 | 26.55 | 25.50 | 26.22 | 19.85 | qfq | 797,339 | 20,897,555 | 0.92% |
| 2025-04-10 | 25.79 | 26.47 | 25.40 | 25.98 | 19.67 | qfq | 963,470 | 25,169,157 | 2.36% |
| 2025-04-09 | 24.01 | 25.66 | 23.37 | 25.38 | 19.21 | qfq | 1,055,634 | 26,073,256 | 2.88% |
| 2025-04-08 | 24.60 | 25.27 | 24.12 | 24.67 | 18.67 | qfq | 1,021,575 | 25,203,422 | 2.45% |
| 2025-04-07 | 26.89 | 26.98 | 23.08 | 24.08 | 18.23 | qfq | 1,578,044 | 39,425,221 | -14.21% |
| 2025-04-03 | 27.92 | 28.43 | 27.55 | 28.07 | 21.25 | qfq | 485,337 | 13,654,379 | -0.21% |
| 2025-04-02 | 27.90 | 28.33 | 27.81 | 28.13 | 21.29 | qfq | 384,841 | 10,828,214 | 0.82% |
| 2025-04-01 | 27.58 | 28.27 | 27.51 | 27.90 | 21.12 | qfq | 480,044 | 13,452,899 | 1.27% |
| 2025-03-31 | 27.95 | 27.95 | 27.25 | 27.55 | 20.85 | qfq | 539,585 | 14,870,653 | -1.64% |
| 2025-03-28 | 28.12 | 28.56 | 28.00 | 28.01 | 21.20 | qfq | 535,001 | 15,094,664 | -1.23% |
| 2025-03-27 | 28.45 | 28.71 | 27.95 | 28.36 | 21.47 | qfq | 652,505 | 18,500,629 | -0.80% |
| 2025-03-26 | 28.41 | 28.86 | 28.26 | 28.59 | 21.64 | qfq | 648,694 | 18,604,057 | 0.67% |
| 2025-03-25 | 28.28 | 28.60 | 27.79 | 28.40 | 21.50 | qfq | 923,169 | 26,079,968 | 0.50% |
| 2025-03-24 | 29.71 | 29.97 | 27.80 | 28.26 | 21.39 | qfq | 1,320,306 | 37,729,315 | -4.85% |
| 2025-03-21 | 30.49 | 30.49 | 29.66 | 29.70 | 22.48 | qfq | 910,618 | 27,231,688 | -2.30% |
| 2025-03-20 | 30.75 | 30.90 | 30.33 | 30.40 | 23.01 | qfq | 683,273 | 20,876,608 | -0.91% |
| 2025-03-19 | 31.50 | 31.50 | 30.50 | 30.68 | 23.22 | qfq | 872,426 | 26,896,199 | -1.19% |
| 2025-03-18 | 30.66 | 31.53 | 30.52 | 31.05 | 23.50 | qfq | 1,374,002 | 42,615,901 | 1.77% |
| 2025-03-17 | 30.58 | 30.60 | 30.19 | 30.51 | 23.09 | qfq | 828,318 | 25,215,600 | 0.16% |
| 2025-03-14 | 30.33 | 30.48 | 29.70 | 30.46 | 23.06 | qfq | 1,097,110 | 33,056,978 | 0.69% |
| 2025-03-13 | 30.99 | 31.17 | 29.92 | 30.25 | 22.90 | qfq | 1,068,584 | 32,533,388 | -2.67% |
| 2025-03-12 | 30.40 | 31.65 | 30.34 | 31.08 | 23.53 | qfq | 1,760,350 | 54,693,668 | 2.24% |
| 2025-03-11 | 30.00 | 30.47 | 29.43 | 30.40 | 23.01 | qfq | 692,228 | 20,909,978 | 0.00% |
| 2025-03-10 | 29.99 | 30.53 | 29.86 | 30.40 | 23.01 | qfq | 745,962 | 22,558,959 | 1.57% |
| 2025-03-07 | 30.33 | 30.33 | 29.71 | 29.93 | 22.66 | qfq | 879,003 | 26,374,290 | -1.22% |
| 2025-03-06 | 29.63 | 30.58 | 29.60 | 30.30 | 22.94 | qfq | 1,410,522 | 42,728,985 | 2.78% |
| 2025-03-05 | 29.99 | 29.99 | 29.05 | 29.48 | 22.32 | qfq | 881,755 | 25,932,609 | -1.47% |
| 2025-03-04 | 29.48 | 30.00 | 29.30 | 29.92 | 22.65 | qfq | 1,085,274 | 32,357,419 | 1.42% |
| 2025-03-03 | 29.97 | 30.41 | 29.30 | 29.50 | 22.33 | qfq | 1,010,713 | 30,216,674 | 0.27% |
| 2025-02-28 | 30.90 | 30.90 | 29.37 | 29.42 | 22.27 | qfq | 1,092,249 | 32,618,048 | -4.29% |
| 2025-02-27 | 30.84 | 30.96 | 30.15 | 30.74 | 23.27 | qfq | 1,185,889 | 36,235,108 | -0.71% |
| 2025-02-26 | 31.20 | 31.42 | 30.70 | 30.96 | 23.44 | qfq | 1,415,537 | 43,745,696 | -0.61% |
| 2025-02-25 | 31.02 | 31.56 | 30.62 | 31.15 | 23.58 | qfq | 1,261,010 | 39,221,729 | -0.38% |
| 2025-02-24 | 31.80 | 31.84 | 30.83 | 31.27 | 23.67 | qfq | 1,672,900 | 52,187,791 | -1.51% |
| 2025-02-21 | 30.44 | 32.10 | 29.87 | 31.75 | 24.03 | qfq | 3,466,987 | 107,842,318 | 5.06% |
| 2025-02-20 | 30.25 | 30.48 | 29.88 | 30.22 | 22.88 | qfq | 1,287,415 | 38,820,401 | 0.27% |
| 2025-02-19 | 29.37 | 30.26 | 29.12 | 30.14 | 22.81 | qfq | 1,915,290 | 57,270,939 | 1.21% |
| 2025-02-18 | 29.55 | 29.93 | 28.89 | 29.78 | 22.54 | qfq | 1,477,170 | 43,555,491 | 1.47% |
| 2025-02-17 | 29.31 | 29.77 | 28.91 | 29.35 | 22.22 | qfq | 1,219,679 | 35,672,489 | -0.51% |
| 2025-02-14 | 28.96 | 29.67 | 28.75 | 29.50 | 22.33 | qfq | 1,007,309 | 29,527,249 | 1.37% |
| 2025-02-13 | 29.78 | 29.93 | 29.07 | 29.10 | 22.03 | qfq | 933,598 | 27,514,933 | -2.22% |
| 2025-02-12 | 29.12 | 29.90 | 28.82 | 29.76 | 22.53 | qfq | 1,406,355 | 41,400,935 | 3.23% |
| 2025-02-11 | 29.10 | 29.10 | 28.56 | 28.83 | 21.82 | qfq | 695,474 | 19,998,670 | -1.20% |
| 2025-02-10 | 28.50 | 29.26 | 28.20 | 29.18 | 22.09 | qfq | 1,290,103 | 37,307,124 | 2.46% |
| 2025-02-07 | 28.40 | 29.00 | 28.12 | 28.48 | 21.56 | qfq | 1,044,026 | 29,844,422 | 0.42% |
| 2025-02-06 | 27.96 | 28.48 | 27.55 | 28.36 | 21.47 | qfq | 823,868 | 23,138,066 | 1.79% |
| 2025-02-05 | 27.85 | 28.06 | 27.50 | 27.86 | 21.09 | qfq | 592,785 | 16,489,082 | 0.94% |
| 2025-01-27 | 28.30 | 28.39 | 27.44 | 27.60 | 20.89 | qfq | 939,822 | 26,150,204 | -2.82% |
| 2025-01-24 | 26.90 | 29.58 | 26.88 | 28.40 | 21.50 | qfq | 1,814,344 | 50,801,021 | 3.16% |
| 2025-01-23 | 27.58 | 28.16 | 27.34 | 27.53 | 20.84 | qfq | 831,574 | 23,090,282 | 0.95% |
| 2025-01-22 | 27.20 | 27.48 | 26.89 | 27.27 | 20.64 | qfq | 531,804 | 14,455,316 | -0.80% |
| 2025-01-21 | 27.97 | 28.00 | 27.10 | 27.49 | 20.81 | qfq | 487,851 | 13,382,284 | -0.94% |
| 2025-01-20 | 27.52 | 27.96 | 27.46 | 27.75 | 21.01 | qfq | 485,541 | 13,474,726 | 1.09% |
| 2025-01-17 | 27.55 | 27.87 | 27.33 | 27.45 | 20.78 | qfq | 549,249 | 15,117,096 | -1.08% |
| 2025-01-16 | 27.91 | 28.28 | 27.40 | 27.75 | 21.01 | qfq | 562,517 | 15,659,297 | -0.32% |
| 2025-01-15 | 27.87 | 27.93 | 27.37 | 27.84 | 21.07 | qfq | 471,565 | 13,063,067 | -0.14% |
| 2025-01-14 | 27.29 | 27.97 | 26.87 | 27.88 | 21.10 | qfq | 930,187 | 25,689,309 | 3.11% |
| 2025-01-13 | 26.53 | 27.24 | 26.07 | 27.04 | 20.47 | qfq | 488,394 | 13,090,815 | 1.92% |
| 2025-01-10 | 27.30 | 27.50 | 26.26 | 26.53 | 20.08 | qfq | 490,004 | 13,219,067 | -2.32% |
| 2025-01-09 | 27.00 | 27.82 | 26.82 | 27.16 | 20.56 | qfq | 658,795 | 18,075,888 | 0.59% |
| 2025-01-08 | 27.31 | 27.55 | 26.20 | 27.00 | 20.44 | qfq | 697,960 | 18,833,198 | -2.32% |
| 2025-01-07 | 26.61 | 27.88 | 26.60 | 27.64 | 20.92 | qfq | 952,739 | 26,207,508 | 3.95% |
| 2025-01-06 | 26.35 | 26.97 | 25.90 | 26.59 | 20.13 | qfq | 613,087 | 16,176,729 | 0.34% |
| 2025-01-03 | 27.02 | 27.23 | 26.40 | 26.50 | 20.06 | qfq | 433,059 | 11,588,612 | -1.60% |
| 2025-01-02 | 27.68 | 28.08 | 26.62 | 26.93 | 20.38 | qfq | 591,765 | 16,196,081 | -3.79% |
| 2024-12-31 | 29.00 | 29.38 | 27.93 | 27.99 | 21.19 | qfq | 1,031,141 | 29,195,352 | -3.48% |
| 2024-12-30 | 29.50 | 29.77 | 28.92 | 29.00 | 21.95 | qfq | 464,606 | 13,565,295 | -1.96% |
| 2024-12-27 | 29.80 | 29.98 | 29.32 | 29.58 | 22.39 | qfq | 583,526 | 17,331,175 | -0.17% |
| 2024-12-26 | 28.86 | 30.13 | 28.85 | 29.63 | 22.43 | qfq | 755,622 | 22,417,294 | 2.77% |
| 2024-12-25 | 29.28 | 29.48 | 28.65 | 28.83 | 21.82 | qfq | 550,111 | 15,917,359 | -1.47% |
| 2024-12-24 | 29.08 | 29.48 | 28.75 | 29.26 | 22.15 | qfq | 453,848 | 13,217,298 | 1.07% |
| 2024-12-23 | 30.00 | 30.00 | 28.90 | 28.95 | 21.91 | qfq | 766,790 | 22,398,991 | -2.98% |
| 2024-12-20 | 29.32 | 30.35 | 29.11 | 29.84 | 22.59 | qfq | 715,061 | 21,362,979 | 1.50% |
| 2024-12-19 | 29.01 | 29.47 | 28.56 | 29.40 | 22.25 | qfq | 772,198 | 22,556,131 | 0.34% |
| 2024-12-18 | 29.49 | 29.62 | 28.88 | 29.30 | 22.18 | qfq | 694,328 | 20,337,335 | 0.03% |
| 2024-12-17 | 30.87 | 31.27 | 29.24 | 29.29 | 22.17 | qfq | 931,936 | 27,918,297 | -4.84% |
| 2024-12-16 | 31.48 | 31.53 | 30.53 | 30.78 | 23.30 | qfq | 697,833 | 21,629,380 | -2.07% |
| 2024-12-13 | 32.08 | 32.08 | 31.31 | 31.43 | 23.79 | qfq | 945,663 | 29,958,635 | -2.03% |
| 2024-12-12 | 31.95 | 32.18 | 31.50 | 32.08 | 24.28 | qfq | 1,009,776 | 32,238,322 | 0.41% |
| 2024-12-11 | 32.08 | 32.10 | 31.53 | 31.95 | 24.18 | qfq | 681,332 | 21,705,999 | 0.16% |
| 2024-12-10 | 32.80 | 32.88 | 31.69 | 31.90 | 24.15 | qfq | 1,420,730 | 45,769,296 | 0.41% |
| 2024-12-09 | 31.07 | 32.08 | 30.82 | 31.77 | 24.05 | qfq | 1,215,641 | 38,254,339 | 2.35% |
| 2024-12-06 | 31.26 | 31.42 | 30.60 | 31.04 | 23.50 | qfq | 818,655 | 25,372,160 | -0.06% |
| 2024-12-05 | 30.40 | 31.56 | 30.22 | 31.06 | 23.51 | qfq | 824,063 | 25,590,779 | 1.54% |
| 2024-12-04 | 31.65 | 31.71 | 30.35 | 30.59 | 23.16 | qfq | 809,182 | 25,051,720 | -3.35% |
| 2024-12-03 | 31.67 | 32.18 | 31.12 | 31.65 | 23.96 | qfq | 914,308 | 28,905,066 | 0.51% |
| 2024-12-02 | 30.79 | 31.62 | 30.41 | 31.49 | 23.84 | qfq | 1,233,824 | 38,476,885 | 2.77% |
| 2024-11-29 | 30.16 | 30.85 | 29.64 | 30.64 | 23.19 | qfq | 938,625 | 28,529,402 | 1.56% |
| 2024-11-28 | 30.44 | 30.76 | 30.04 | 30.17 | 22.84 | qfq | 696,828 | 21,176,528 | -0.89% |
| 2024-11-27 | 29.55 | 30.45 | 28.85 | 30.44 | 23.04 | qfq | 862,952 | 25,623,092 | 1.84% |
| 2024-11-26 | 29.85 | 30.00 | 29.63 | 29.89 | 22.63 | qfq | 559,786 | 16,686,990 | 0.13% |
| 2024-11-25 | 29.47 | 30.00 | 29.30 | 29.85 | 22.60 | qfq | 662,700 | 19,648,621 | 0.95% |
| 2024-11-22 | 31.16 | 31.16 | 29.57 | 29.57 | 22.38 | qfq | 1,317,161 | 39,833,475 | -4.92% |
| 2024-11-21 | 30.91 | 31.34 | 30.50 | 31.10 | 23.54 | qfq | 1,153,286 | 35,786,814 | 1.01% |
| 2024-11-20 | 30.68 | 31.14 | 30.38 | 30.79 | 23.31 | qfq | 1,223,867 | 37,592,612 | 0.36% |
| 2024-11-19 | 29.95 | 30.80 | 29.56 | 30.68 | 23.22 | qfq | 1,227,930 | 37,123,297 | 3.61% |
| 2024-11-18 | 30.48 | 30.97 | 29.30 | 29.61 | 22.41 | qfq | 1,035,502 | 31,082,999 | -2.85% |
| 2024-11-15 | 31.82 | 32.44 | 30.45 | 30.48 | 23.07 | qfq | 1,338,433 | 41,990,458 | -5.31% |
| 2024-11-14 | 33.90 | 33.96 | 32.12 | 32.19 | 24.37 | qfq | 1,436,334 | 47,291,812 | -4.65% |
| 2024-11-13 | 32.88 | 33.88 | 32.57 | 33.76 | 25.55 | qfq | 1,491,201 | 49,780,453 | 2.37% |
| 2024-11-12 | 33.38 | 34.80 | 32.71 | 32.98 | 24.96 | qfq | 2,624,379 | 88,408,985 | -1.70% |
| 2024-11-11 | 31.55 | 33.63 | 31.55 | 33.55 | 25.40 | qfq | 1,914,790 | 63,010,822 | 5.57% |
| 2024-11-08 | 31.80 | 32.50 | 31.50 | 31.78 | 24.06 | qfq | 1,972,201 | 62,938,256 | 1.63% |
| 2024-11-07 | 30.82 | 31.42 | 30.38 | 31.27 | 23.67 | qfq | 1,507,986 | 46,667,435 | 2.59% |
| 2024-11-06 | 30.54 | 31.09 | 30.19 | 30.48 | 23.07 | qfq | 1,343,107 | 41,167,443 | -0.20% |
| 2024-11-05 | 29.50 | 30.71 | 29.48 | 30.54 | 23.12 | qfq | 1,418,123 | 42,900,766 | 3.88% |
| 2024-11-04 | 28.58 | 29.56 | 28.51 | 29.40 | 22.25 | qfq | 1,108,299 | 32,360,783 | 2.76% |
| 2024-11-01 | 29.85 | 29.85 | 28.23 | 28.61 | 21.66 | qfq | 880,518 | 25,513,563 | -3.64% |
| 2024-10-31 | 29.72 | 30.15 | 29.39 | 29.69 | 22.47 | qfq | 1,130,501 | 33,734,608 | 0.58% |
| 2024-10-30 | 30.18 | 30.48 | 29.32 | 29.52 | 22.35 | qfq | 1,348,529 | 40,052,001 | -3.53% |
| 2024-10-29 | 31.99 | 32.00 | 30.36 | 30.60 | 23.16 | qfq | 3,011,869 | 92,704,220 | -5.85% |
| 2024-10-28 | 31.80 | 32.74 | 31.60 | 32.50 | 24.60 | qfq | 1,690,445 | 54,407,035 | 2.98% |
| 2024-10-25 | 30.54 | 31.99 | 30.50 | 31.56 | 23.89 | qfq | 1,435,691 | 45,104,425 | 3.41% |
| 2024-10-24 | 31.07 | 31.28 | 30.34 | 30.52 | 23.10 | qfq | 911,644 | 27,959,434 | -2.80% |
| 2024-10-23 | 31.05 | 32.00 | 30.65 | 31.40 | 23.77 | qfq | 1,451,839 | 45,477,109 | 1.45% |
| 2024-10-22 | 31.70 | 31.70 | 30.48 | 30.95 | 23.43 | qfq | 1,316,451 | 40,546,838 | -0.80% |
| 2024-10-21 | 30.44 | 31.87 | 30.44 | 31.20 | 23.62 | qfq | 1,798,842 | 56,050,506 | 2.50% |
| 2024-10-18 | 29.06 | 31.56 | 28.80 | 30.44 | 23.04 | qfq | 1,818,904 | 54,417,609 | 4.97% |
| 2024-10-17 | 28.77 | 30.19 | 28.76 | 29.00 | 21.95 | qfq | 1,223,422 | 35,831,623 | 1.65% |
| 2024-10-16 | 29.00 | 29.05 | 28.18 | 28.53 | 21.60 | qfq | 891,203 | 25,479,913 | -2.19% |
| 2024-10-15 | 30.00 | 30.37 | 29.17 | 29.17 | 22.08 | qfq | 947,067 | 28,188,252 | -2.38% |
| 2024-10-14 | 30.53 | 30.53 | 28.69 | 29.88 | 22.62 | qfq | 1,126,904 | 33,190,374 | 2.33% |
| 2024-10-11 | 31.65 | 31.65 | 29.00 | 29.20 | 22.10 | qfq | 2,030,114 | 60,846,777 | -7.77% |
| 2024-10-10 | 33.38 | 34.83 | 31.66 | 31.66 | 23.97 | qfq | 1,762,525 | 57,880,562 | -5.10% |
| 2024-10-09 | 35.58 | 36.20 | 33.11 | 33.36 | 25.25 | qfq | 2,636,310 | 90,592,646 | -11.13% |
| 2024-10-08 | 38.00 | 38.00 | 33.99 | 37.54 | 28.42 | qfq | 3,374,670 | 122,071,188 | 16.62% |
| 2024-09-30 | 29.44 | 32.37 | 28.88 | 32.19 | 24.37 | qfq | 2,737,393 | 84,022,610 | 15.17% |
| 2024-09-27 | 26.48 | 27.95 | 26.23 | 27.95 | 21.16 | qfq | 950,605 | 25,592,889 | 8.71% |
| 2024-09-26 | 24.76 | 25.75 | 24.45 | 25.71 | 19.46 | qfq | 859,669 | 21,637,281 | 3.84% |
| 2024-09-25 | 24.92 | 25.50 | 24.73 | 24.76 | 18.74 | qfq | 918,547 | 23,053,198 | 0.65% |
| 2024-09-24 | 23.65 | 24.60 | 23.51 | 24.60 | 18.62 | qfq | 621,091 | 15,012,166 | 4.50% |
| 2024-09-23 | 23.56 | 23.77 | 23.30 | 23.54 | 17.82 | qfq | 369,568 | 8,716,861 | 0.04% |
| 2024-09-20 | 23.98 | 24.07 | 23.39 | 23.53 | 17.81 | qfq | 448,211 | 10,572,177 | -1.88% |
| 2024-09-19 | 23.84 | 24.37 | 23.50 | 23.98 | 18.15 | qfq | 640,714 | 15,343,852 | 1.65% |
| 2024-09-18 | 24.02 | 24.31 | 23.10 | 23.59 | 17.86 | qfq | 577,082 | 13,568,493 | -1.95% |
| 2024-09-13 | 25.08 | 25.28 | 24.06 | 24.06 | 18.21 | qfq | 764,848 | 18,740,434 | -4.07% |
| 2024-09-12 | 25.86 | 26.22 | 25.08 | 25.08 | 18.98 | qfq | 1,038,417 | 26,433,741 | -3.80% |
| 2024-09-11 | 26.25 | 26.99 | 25.70 | 26.07 | 19.73 | qfq | 1,367,088 | 35,719,415 | -1.96% |
| 2024-09-10 | 24.85 | 27.87 | 24.57 | 26.59 | 20.13 | qfq | 1,403,331 | 36,753,013 | 7.35% |
| 2024-09-09 | 24.63 | 24.90 | 24.45 | 24.77 | 18.75 | qfq | 232,291 | 5,730,314 | -0.20% |
| 2024-09-06 | 25.87 | 25.87 | 24.75 | 24.82 | 18.79 | qfq | 369,946 | 9,318,553 | -3.95% |
| 2024-09-05 | 25.72 | 26.11 | 25.70 | 25.84 | 19.56 | qfq | 234,077 | 6,058,498 | -0.31% |
| 2024-09-04 | 26.13 | 26.26 | 25.81 | 25.92 | 19.62 | qfq | 348,123 | 9,059,709 | -0.65% |
| 2024-09-03 | 25.70 | 26.33 | 25.48 | 26.09 | 19.75 | qfq | 438,503 | 11,443,599 | 1.44% |
| 2024-09-02 | 26.41 | 26.60 | 25.72 | 25.72 | 19.47 | qfq | 619,053 | 16,109,773 | -2.54% |
| 2024-08-30 | 26.10 | 26.84 | 25.43 | 26.39 | 19.98 | qfq | 681,935 | 17,955,197 | 1.77% |
| 2024-08-29 | 24.88 | 26.00 | 24.69 | 25.93 | 19.63 | qfq | 758,297 | 19,369,760 | 4.39% |
| 2024-08-28 | 24.83 | 25.02 | 24.53 | 24.84 | 18.80 | qfq | 501,646 | 12,426,072 | 0.53% |
| 2024-08-27 | 24.78 | 25.44 | 24.68 | 24.71 | 18.70 | qfq | 884,216 | 22,124,784 | -0.56% |
| 2024-08-26 | 25.92 | 25.92 | 24.60 | 24.85 | 18.81 | qfq | 1,110,601 | 27,860,443 | -2.36% |
| 2024-08-23 | 25.45 | 25.93 | 25.25 | 25.45 | 19.26 | qfq | 318,552 | 8,133,352 | -0.78% |
| 2024-08-22 | 26.19 | 26.27 | 25.57 | 25.65 | 19.42 | qfq | 343,377 | 8,904,615 | -0.74% |
| 2024-08-21 | 25.62 | 26.07 | 25.30 | 25.84 | 19.56 | qfq | 422,411 | 10,913,179 | 1.14% |
| 2024-08-20 | 27.22 | 27.22 | 25.49 | 25.55 | 19.34 | qfq | 698,076 | 18,048,541 | -4.02% |
| 2024-08-19 | 26.61 | 27.38 | 26.51 | 26.62 | 20.15 | qfq | 357,364 | 9,594,904 | -0.86% |
| 2024-08-16 | 26.93 | 27.26 | 26.70 | 26.85 | 20.32 | qfq | 256,245 | 6,893,438 | -0.30% |
| 2024-08-15 | 27.27 | 27.60 | 26.68 | 26.93 | 20.38 | qfq | 348,637 | 9,442,490 | -0.77% |
| 2024-08-14 | 27.61 | 27.76 | 27.12 | 27.14 | 20.54 | qfq | 256,673 | 7,005,067 | -1.56% |
| 2024-08-13 | 27.36 | 27.68 | 27.06 | 27.57 | 20.87 | qfq | 295,267 | 8,059,869 | 0.00% |
| 2024-08-12 | 27.60 | 27.97 | 27.18 | 27.57 | 20.87 | qfq | 348,393 | 9,597,774 | -0.07% |
| 2024-08-09 | 28.13 | 28.40 | 27.54 | 27.59 | 20.88 | qfq | 320,965 | 8,924,587 | -1.99% |
| 2024-08-08 | 28.31 | 28.44 | 27.51 | 28.15 | 21.31 | qfq | 320,458 | 8,972,020 | -0.57% |
| 2024-08-07 | 28.30 | 28.59 | 28.05 | 28.31 | 21.43 | qfq | 307,491 | 8,710,823 | -0.35% |
| 2024-08-06 | 27.87 | 28.50 | 27.81 | 28.41 | 21.51 | qfq | 485,557 | 13,697,650 | 3.35% |
| 2024-08-05 | 28.46 | 28.77 | 27.43 | 27.49 | 20.81 | qfq | 564,878 | 15,873,315 | -4.15% |
| 2024-08-02 | 28.85 | 29.35 | 28.60 | 28.68 | 21.71 | qfq | 646,598 | 18,692,565 | -2.48% |
| 2024-08-01 | 29.60 | 29.76 | 29.30 | 29.41 | 22.26 | qfq | 617,048 | 18,204,148 | -0.47% |
| 2024-07-31 | 27.78 | 29.64 | 27.39 | 29.55 | 22.37 | qfq | 1,100,122 | 31,943,704 | 6.33% |
| 2024-07-30 | 27.38 | 28.04 | 27.05 | 27.79 | 21.04 | qfq | 353,857 | 9,767,668 | 1.20% |
| 2024-07-29 | 28.33 | 28.33 | 27.40 | 27.46 | 20.79 | qfq | 404,929 | 11,204,492 | -2.66% |
| 2024-07-26 | 27.91 | 28.39 | 27.77 | 28.21 | 21.35 | qfq | 374,538 | 10,557,910 | 0.93% |
| 2024-07-25 | 27.49 | 28.26 | 27.11 | 27.95 | 21.16 | qfq | 314,183 | 8,725,324 | 1.60% |
| 2024-07-24 | 28.43 | 28.43 | 27.45 | 27.51 | 20.82 | qfq | 429,958 | 11,920,438 | -2.27% |
| 2024-07-23 | 29.50 | 29.64 | 28.12 | 28.15 | 21.31 | qfq | 439,998 | 12,647,712 | -4.83% |
| 2024-07-22 | 29.28 | 29.93 | 29.28 | 29.58 | 22.39 | qfq | 447,103 | 13,265,620 | 0.58% |
| 2024-07-19 | 28.52 | 29.61 | 28.44 | 29.41 | 22.26 | qfq | 491,611 | 14,342,306 | 3.34% |
| 2024-07-18 | 28.97 | 28.97 | 27.97 | 28.46 | 21.54 | qfq | 341,051 | 9,654,935 | -0.77% |
| 2024-07-17 | 28.98 | 29.28 | 28.64 | 28.68 | 21.71 | qfq | 352,383 | 10,184,276 | -1.10% |
| 2024-07-16 | 28.63 | 29.36 | 28.50 | 29.00 | 21.95 | qfq | 412,112 | 11,898,303 | 0.35% |
| 2024-07-15 | 29.71 | 29.76 | 28.72 | 28.90 | 21.88 | qfq | 442,604 | 12,862,468 | -3.28% |
| 2024-07-12 | 30.07 | 30.31 | 29.62 | 29.88 | 22.62 | qfq | 358,134 | 10,700,072 | -0.76% |
| 2024-07-11 | 29.43 | 30.30 | 29.21 | 30.11 | 22.79 | qfq | 589,732 | 17,660,578 | 4.11% |
| 2024-07-10 | 28.78 | 29.66 | 28.64 | 28.92 | 21.89 | qfq | 450,231 | 13,137,966 | 0.56% |
| 2024-07-09 | 28.01 | 29.04 | 27.58 | 28.76 | 21.77 | qfq | 713,925 | 20,316,004 | 2.79% |
| 2024-07-08 | 28.93 | 28.93 | 27.81 | 27.98 | 21.18 | qfq | 598,697 | 16,985,076 | -3.12% |
| 2024-07-05 | 28.60 | 29.02 | 28.02 | 28.88 | 21.86 | qfq | 480,431 | 13,773,861 | 1.19% |
| 2024-07-04 | 29.76 | 30.00 | 28.50 | 28.54 | 21.60 | qfq | 509,468 | 14,797,087 | -4.45% |
| 2024-07-03 | 30.13 | 30.29 | 29.61 | 29.87 | 22.61 | qfq | 357,058 | 10,691,382 | -0.63% |
| 2024-07-02 | 30.44 | 30.64 | 30.00 | 30.06 | 22.75 | qfq | 364,338 | 11,024,828 | -0.92% |
| 2024-07-01 | 31.40 | 31.58 | 29.77 | 30.34 | 22.97 | qfq | 645,136 | 19,529,232 | -3.68% |
| 2024-06-28 | 30.60 | 31.97 | 30.52 | 31.50 | 23.84 | qfq | 763,685 | 24,076,456 | 3.24% |
| 2024-06-27 | 31.12 | 31.65 | 30.50 | 30.51 | 23.09 | qfq | 561,248 | 17,427,775 | -2.05% |
| 2024-06-26 | 29.76 | 31.25 | 29.70 | 31.15 | 23.58 | qfq | 671,944 | 20,560,752 | 3.45% |
| 2024-06-25 | 30.18 | 30.40 | 29.72 | 30.11 | 22.79 | qfq | 586,434 | 17,606,099 | 0.33% |
| 2024-06-24 | 31.66 | 31.86 | 30.01 | 30.01 | 22.72 | qfq | 755,720 | 23,276,273 | -5.95% |
| 2024-06-21 | 32.35 | 32.62 | 31.76 | 31.91 | 24.15 | qfq | 633,057 | 20,283,510 | -2.71% |
| 2024-06-20 | 32.86 | 33.67 | 32.56 | 32.80 | 24.83 | qfq | 835,851 | 27,722,523 | -0.15% |
| 2024-06-19 | 33.54 | 33.57 | 32.69 | 32.85 | 24.87 | qfq | 488,745 | 16,109,219 | -1.29% |
| 2024-06-18 | 32.93 | 34.10 | 32.91 | 33.28 | 25.19 | qfq | 517,402 | 17,302,793 | 0.18% |
| 2024-06-17 | 33.15 | 33.77 | 32.54 | 33.22 | 25.15 | qfq | 594,268 | 19,848,374 | 0.21% |
| 2024-06-14 | 33.58 | 33.78 | 32.90 | 33.15 | 25.09 | qfq | 627,083 | 20,826,788 | -1.34% |
| 2024-06-13 | 33.00 | 34.01 | 32.39 | 33.60 | 25.43 | qfq | 1,072,182 | 35,705,822 | 3.19% |
| 2024-06-12 | 32.68 | 32.92 | 32.30 | 32.56 | 24.65 | qfq | 536,906 | 17,541,243 | 0.12% |
| 2024-06-11 | 31.23 | 32.67 | 30.94 | 32.52 | 24.62 | qfq | 1,038,482 | 33,217,432 | 4.03% |
| 2024-06-07 | 31.80 | 32.31 | 31.20 | 31.26 | 23.66 | qfq | 1,010,215 | 31,970,887 | -1.67% |
| 2024-06-06 | 33.85 | 34.35 | 31.63 | 31.79 | 24.06 | qfq | 1,437,217 | 46,602,925 | -5.39% |
| 2024-06-05 | 34.02 | 34.58 | 33.60 | 33.60 | 25.43 | qfq | 823,548 | 27,972,272 | -2.10% |
| 2024-06-04 | 35.51 | 35.70 | 33.86 | 34.32 | 25.98 | qfq | 1,483,978 | 50,938,578 | -3.81% |
| 2024-06-03 | 36.27 | 36.59 | 35.44 | 35.68 | 27.01 | qfq | 817,943 | 29,355,277 | -0.97% |
| 2024-05-31 | 35.80 | 36.58 | 35.77 | 36.03 | 27.27 | qfq | 606,411 | 21,920,216 | -0.25% |
| 2024-05-30 | 36.47 | 37.37 | 35.90 | 36.12 | 27.34 | qfq | 932,211 | 34,228,685 | 0.50% |
| 2024-05-29 | 35.92 | 36.50 | 35.80 | 35.94 | 27.21 | qfq | 358,976 | 12,985,383 | 0.03% |
| 2024-05-28 | 35.42 | 36.20 | 35.00 | 35.93 | 27.20 | qfq | 489,442 | 17,542,431 | 0.93% |
| 2024-05-27 | 35.31 | 35.79 | 34.66 | 35.60 | 26.95 | qfq | 523,255 | 18,402,617 | 0.82% |
| 2024-05-24 | 36.48 | 36.65 | 35.30 | 35.31 | 26.73 | qfq | 779,212 | 27,806,459 | -2.78% |
| 2024-05-23 | 37.19 | 37.19 | 36.22 | 36.32 | 27.49 | qfq | 964,930 | 35,290,249 | -3.04% |
| 2024-05-22 | 37.02 | 37.65 | 36.70 | 37.46 | 27.90 | qfq | 970,959 | 36,131,645 | 0.70% |
| 2024-05-21 | 37.51 | 37.51 | 36.99 | 37.20 | 27.71 | qfq | 596,580 | 22,173,678 | -1.14% |
| 2024-05-20 | 37.64 | 38.50 | 37.38 | 37.63 | 28.03 | qfq | 1,005,507 | 38,145,929 | -0.03% |
| 2024-05-17 | 37.93 | 38.10 | 37.08 | 37.64 | 28.04 | qfq | 916,168 | 34,343,398 | -0.24% |
| 2024-05-16 | 38.39 | 38.69 | 37.70 | 37.73 | 28.10 | qfq | 667,909 | 25,411,579 | -1.72% |
| 2024-05-15 | 38.39 | 39.39 | 38.02 | 38.39 | 28.59 | qfq | 781,654 | 30,303,735 | 0.00% |
| 2024-05-14 | 37.95 | 38.44 | 37.65 | 38.39 | 28.59 | qfq | 966,345 | 36,767,465 | 1.29% |
| 2024-05-13 | 40.38 | 40.45 | 36.95 | 37.90 | 28.23 | qfq | 2,807,752 | 107,479,967 | -6.65% |
| 2024-05-10 | 42.28 | 42.30 | 40.42 | 40.60 | 30.24 | qfq | 1,503,486 | 61,479,510 | -3.68% |
| 2024-05-09 | 42.68 | 42.79 | 41.12 | 42.15 | 31.39 | qfq | 1,329,107 | 56,022,822 | 2.28% |
| 2024-05-08 | 42.50 | 42.50 | 40.89 | 41.21 | 30.69 | qfq | 1,144,023 | 47,457,600 | -2.55% |
| 2024-05-07 | 41.20 | 42.89 | 40.67 | 42.29 | 31.50 | qfq | 1,600,827 | 67,151,495 | 2.62% |
| 2024-05-06 | 40.81 | 41.68 | 40.78 | 41.21 | 30.69 | qfq | 1,580,338 | 65,173,478 | 1.25% |
| 2024-04-30 | 42.00 | 42.00 | 40.18 | 40.70 | 30.31 | qfq | 2,162,652 | 88,467,335 | -3.12% |
| 2024-04-29 | 42.80 | 42.81 | 40.83 | 42.01 | 31.29 | qfq | 2,959,691 | 123,541,626 | -5.00% |
| 2024-04-26 | 43.67 | 44.33 | 43.00 | 44.22 | 32.94 | qfq | 922,897 | 40,409,969 | 2.15% |
| 2024-04-25 | 43.27 | 44.20 | 43.10 | 43.29 | 32.24 | qfq | 617,340 | 26,925,556 | 0.05% |
| 2024-04-24 | 43.03 | 43.41 | 42.69 | 43.27 | 32.23 | qfq | 589,361 | 25,406,734 | 0.60% |
| 2024-04-23 | 42.70 | 43.09 | 42.40 | 43.01 | 32.04 | qfq | 721,961 | 30,931,921 | 1.65% |
| 2024-04-22 | 43.99 | 43.99 | 42.09 | 42.31 | 31.51 | qfq | 1,103,636 | 47,229,233 | -3.31% |
| 2024-04-19 | 43.31 | 44.38 | 42.84 | 43.76 | 32.59 | qfq | 1,018,130 | 44,356,500 | 0.07% |
| 2024-04-18 | 43.99 | 44.70 | 43.20 | 43.73 | 32.57 | qfq | 918,288 | 40,319,161 | -0.18% |
| 2024-04-17 | 42.05 | 45.00 | 42.05 | 43.81 | 32.63 | qfq | 1,067,828 | 46,513,595 | 5.03% |
| 2024-04-16 | 43.57 | 43.69 | 41.60 | 41.71 | 31.07 | qfq | 935,493 | 39,606,781 | -4.11% |
| 2024-04-15 | 44.51 | 45.22 | 42.38 | 43.50 | 32.40 | qfq | 1,188,759 | 51,768,527 | -1.69% |
| 2024-04-12 | 43.78 | 44.83 | 43.78 | 44.25 | 32.96 | qfq | 628,263 | 27,876,390 | 0.45% |
| 2024-04-11 | 44.99 | 45.60 | 43.66 | 44.05 | 32.81 | qfq | 1,492,616 | 66,350,265 | -1.94% |
| 2024-04-10 | 47.75 | 48.26 | 44.77 | 44.92 | 33.46 | qfq | 1,071,455 | 49,198,704 | -5.95% |
| 2024-04-09 | 48.75 | 49.23 | 47.56 | 47.76 | 35.57 | qfq | 775,210 | 37,332,460 | -2.73% |
| 2024-04-08 | 50.38 | 51.20 | 48.90 | 49.10 | 36.57 | qfq | 657,898 | 32,834,407 | -3.54% |
| 2024-04-03 | 51.49 | 51.76 | 50.16 | 50.90 | 37.91 | qfq | 461,720 | 23,483,967 | -1.15% |
| 2024-04-02 | 53.82 | 54.17 | 51.05 | 51.49 | 38.35 | qfq | 761,391 | 39,474,060 | -4.61% |
| 2024-04-01 | 50.71 | 54.51 | 50.71 | 53.98 | 40.21 | qfq | 1,326,710 | 70,776,747 | 6.47% |
| 2024-03-29 | 50.75 | 51.55 | 50.00 | 50.70 | 37.76 | qfq | 311,618 | 15,823,209 | 1.06% |
| 2024-03-28 | 49.04 | 50.88 | 49.03 | 50.17 | 37.37 | qfq | 508,938 | 25,521,190 | 1.79% |
| 2024-03-27 | 49.10 | 50.80 | 49.03 | 49.29 | 36.71 | qfq | 516,591 | 25,664,654 | -1.12% |
| 2024-03-26 | 51.10 | 52.35 | 49.17 | 49.85 | 37.13 | qfq | 763,431 | 38,439,206 | -3.58% |
| 2024-03-25 | 53.53 | 54.85 | 51.70 | 51.70 | 38.51 | qfq | 909,408 | 48,695,108 | -4.77% |
| 2024-03-22 | 56.30 | 56.50 | 53.60 | 54.29 | 40.44 | qfq | 1,180,801 | 64,024,329 | -3.60% |
| 2024-03-21 | 52.26 | 56.56 | 52.26 | 56.32 | 41.95 | qfq | 1,705,250 | 93,424,976 | 8.10% |
| 2024-03-20 | 52.09 | 52.30 | 51.50 | 52.10 | 38.81 | qfq | 406,999 | 21,148,983 | 0.70% |
| 2024-03-19 | 52.67 | 52.67 | 51.45 | 51.74 | 38.54 | qfq | 467,752 | 24,200,544 | -0.58% |
| 2024-03-18 | 50.78 | 52.17 | 50.61 | 52.04 | 38.76 | qfq | 446,993 | 23,061,396 | 2.42% |
| 2024-03-15 | 50.27 | 51.15 | 50.02 | 50.81 | 37.84 | qfq | 510,833 | 25,857,143 | 1.07% |
| 2024-03-14 | 52.58 | 52.97 | 49.60 | 50.27 | 37.44 | qfq | 997,947 | 50,755,884 | -4.08% |
| 2024-03-13 | 52.64 | 52.90 | 52.20 | 52.41 | 39.04 | qfq | 431,536 | 22,663,049 | -0.44% |
| 2024-03-12 | 53.60 | 53.79 | 52.31 | 52.64 | 39.21 | qfq | 704,932 | 37,225,843 | -1.24% |
| 2024-03-11 | 53.95 | 54.62 | 52.50 | 53.30 | 39.70 | qfq | 900,087 | 47,964,972 | -1.22% |
| 2024-03-08 | 52.24 | 54.40 | 52.08 | 53.96 | 40.19 | qfq | 753,938 | 40,213,300 | 2.20% |
| 2024-03-07 | 54.83 | 54.90 | 52.20 | 52.80 | 39.33 | qfq | 1,487,941 | 79,519,449 | -4.42% |
| 2024-03-06 | 52.93 | 55.35 | 52.01 | 55.24 | 41.14 | qfq | 1,348,417 | 72,509,129 | 3.45% |
| 2024-03-05 | 54.80 | 55.51 | 52.25 | 53.40 | 39.77 | qfq | 1,423,403 | 76,094,417 | -3.94% |
| 2024-03-04 | 56.10 | 57.55 | 52.36 | 55.59 | 41.41 | qfq | 1,954,545 | 106,584,497 | -4.16% |
| 2024-03-01 | 57.48 | 59.54 | 54.65 | 58.00 | 43.20 | qfq | 3,325,072 | 190,817,098 | 4.54% |
| 2024-02-29 | 48.55 | 55.50 | 48.01 | 55.48 | 41.32 | qfq | 1,909,319 | 98,908,149 | 12.19% |
| 2024-02-28 | 51.14 | 53.09 | 49.36 | 49.45 | 36.83 | qfq | 1,388,749 | 71,324,753 | -3.44% |
| 2024-02-27 | 51.00 | 51.93 | 50.05 | 51.21 | 38.14 | qfq | 838,384 | 42,561,748 | -1.01% |
| 2024-02-26 | 49.35 | 52.78 | 48.61 | 51.73 | 38.53 | qfq | 1,140,771 | 57,891,577 | 6.81% |
| 2024-02-23 | 48.20 | 49.18 | 46.66 | 48.43 | 36.07 | qfq | 790,895 | 37,635,498 | -1.08% |
| 2024-02-22 | 48.99 | 49.58 | 48.04 | 48.96 | 36.47 | qfq | 492,050 | 24,102,759 | -0.93% |
| 2024-02-21 | 47.01 | 49.48 | 45.70 | 49.42 | 36.81 | qfq | 794,259 | 38,358,277 | 4.00% |
| 2024-02-20 | 48.88 | 49.37 | 47.11 | 47.52 | 35.39 | qfq | 341,377 | 16,285,895 | -3.22% |
| 2024-02-19 | 49.00 | 49.77 | 47.85 | 49.10 | 36.57 | qfq | 508,143 | 24,693,235 | -0.95% |
| 2024-02-08 | 44.33 | 49.99 | 43.11 | 49.57 | 36.92 | qfq | 660,170 | 30,976,720 | 11.82% |
| 2024-02-07 | 45.70 | 47.70 | 43.00 | 44.33 | 33.02 | qfq | 650,705 | 29,748,905 | -3.42% |
| 2024-02-06 | 41.81 | 47.40 | 40.20 | 45.90 | 34.19 | qfq | 605,064 | 26,480,894 | 7.59% |
| 2024-02-05 | 42.94 | 43.87 | 40.15 | 42.66 | 31.77 | qfq | 630,129 | 26,439,596 | -1.30% |
| 2024-02-02 | 45.00 | 45.87 | 42.42 | 43.22 | 32.19 | qfq | 429,875 | 18,950,786 | -4.59% |
| 2024-02-01 | 46.71 | 47.29 | 44.62 | 45.30 | 33.74 | qfq | 599,828 | 27,233,853 | -2.58% |
| 2024-01-31 | 48.60 | 50.45 | 46.50 | 46.50 | 34.63 | qfq | 504,648 | 24,174,654 | -6.55% |
| 2024-01-30 | 52.50 | 53.80 | 49.00 | 49.76 | 37.06 | qfq | 695,848 | 35,503,864 | -6.31% |
| 2024-01-29 | 56.40 | 57.15 | 52.70 | 53.11 | 39.56 | qfq | 371,252 | 20,207,842 | -5.67% |
| 2024-01-26 | 61.03 | 61.90 | 56.30 | 56.30 | 41.93 | qfq | 655,460 | 38,217,922 | -8.75% |
| 2024-01-25 | 57.93 | 61.88 | 56.18 | 61.70 | 45.96 | qfq | 618,505 | 36,379,906 | 6.60% |
| 2024-01-24 | 56.33 | 59.50 | 56.26 | 57.88 | 43.11 | qfq | 455,598 | 26,375,257 | 2.75% |
| 2024-01-23 | 55.11 | 57.92 | 53.00 | 56.33 | 41.96 | qfq | 439,329 | 24,158,976 | 1.31% |
| 2024-01-22 | 61.80 | 61.80 | 54.00 | 55.60 | 41.41 | qfq | 534,496 | 30,525,791 | -7.33% |
| 2024-01-19 | 59.90 | 62.50 | 58.70 | 60.00 | 44.69 | qfq | 660,883 | 40,038,631 | -0.91% |
| 2024-01-18 | 57.40 | 61.08 | 55.68 | 60.55 | 45.10 | qfq | 599,684 | 34,955,532 | 5.49% |
| 2024-01-17 | 60.40 | 60.40 | 57.40 | 57.40 | 42.75 | qfq | 394,619 | 23,227,574 | -4.32% |
| 2024-01-16 | 60.47 | 62.30 | 58.15 | 59.99 | 44.68 | qfq | 727,066 | 43,552,021 | -0.79% |
| 2024-01-15 | 54.15 | 60.67 | 53.35 | 60.47 | 45.04 | qfq | 873,610 | 50,344,528 | 10.09% |
| 2024-01-12 | 54.85 | 57.42 | 54.65 | 54.93 | 40.91 | qfq | 363,724 | 20,384,042 | -0.13% |
| 2024-01-11 | 54.66 | 55.33 | 53.88 | 55.00 | 40.97 | qfq | 259,594 | 14,208,549 | 0.62% |
| 2024-01-10 | 54.33 | 56.50 | 53.53 | 54.66 | 40.71 | qfq | 355,897 | 19,600,206 | -1.23% |
| 2024-01-09 | 55.08 | 56.92 | 53.71 | 55.34 | 41.22 | qfq | 607,037 | 33,473,659 | -1.23% |
| 2024-01-08 | 58.05 | 58.05 | 53.51 | 56.03 | 41.73 | qfq | 741,987 | 41,030,922 | -4.22% |
| 2024-01-05 | 57.13 | 59.59 | 57.13 | 58.50 | 43.57 | qfq | 645,927 | 37,994,070 | 1.21% |
| 2024-01-04 | 56.67 | 58.85 | 56.05 | 57.80 | 43.05 | qfq | 671,109 | 38,712,888 | 1.35% |
| 2024-01-03 | 55.80 | 57.19 | 55.10 | 57.03 | 42.48 | qfq | 593,541 | 33,360,426 | 1.48% |
| 2024-01-02 | 56.56 | 56.68 | 55.53 | 56.20 | 41.86 | qfq | 359,819 | 20,159,307 | -1.58% |
| 2023-12-29 | 55.10 | 57.88 | 54.60 | 57.10 | 42.53 | qfq | 891,326 | 50,493,100 | 3.63% |
| 2023-12-28 | 55.50 | 56.88 | 54.25 | 55.10 | 41.04 | qfq | 508,899 | 28,242,549 | 0.42% |
| 2023-12-27 | 54.67 | 55.20 | 53.28 | 54.87 | 40.87 | qfq | 321,000 | 17,430,091 | 0.04% |
| 2023-12-26 | 57.40 | 57.42 | 53.85 | 54.85 | 40.85 | qfq | 814,443 | 44,558,110 | -4.24% |
| 2023-12-25 | 56.60 | 57.88 | 54.51 | 57.28 | 42.66 | qfq | 462,318 | 25,874,159 | 0.51% |
| 2023-12-22 | 58.21 | 58.26 | 55.85 | 56.99 | 42.45 | qfq | 693,134 | 39,355,235 | -3.46% |
| 2023-12-21 | 54.31 | 60.00 | 53.50 | 59.03 | 43.97 | qfq | 934,856 | 53,622,019 | 7.94% |
| 2023-12-20 | 53.80 | 56.25 | 53.09 | 54.69 | 40.73 | qfq | 812,770 | 44,937,129 | 1.65% |
| 2023-12-19 | 52.17 | 55.66 | 51.63 | 53.80 | 40.07 | qfq | 750,435 | 40,252,375 | 2.97% |
| 2023-12-18 | 51.35 | 53.45 | 50.36 | 52.25 | 38.92 | qfq | 811,392 | 42,272,591 | 1.44% |
| 2023-12-15 | 51.77 | 52.33 | 50.63 | 51.51 | 38.37 | qfq | 591,164 | 30,405,352 | -0.56% |
| 2023-12-14 | 53.20 | 53.84 | 51.51 | 51.80 | 38.58 | qfq | 713,251 | 37,261,696 | -2.43% |
| 2023-12-13 | 54.05 | 55.11 | 52.81 | 53.09 | 39.54 | qfq | 509,459 | 27,380,312 | -3.58% |
| 2023-12-12 | 56.37 | 56.37 | 54.36 | 55.06 | 41.01 | qfq | 429,823 | 23,650,970 | -1.70% |
| 2023-12-11 | 53.40 | 56.80 | 52.69 | 56.01 | 41.72 | qfq | 1,217,696 | 67,400,038 | 4.89% |
| 2023-12-08 | 53.94 | 54.88 | 52.40 | 53.40 | 39.77 | qfq | 665,690 | 35,727,761 | -1.00% |
| 2023-12-07 | 55.00 | 55.00 | 52.80 | 53.94 | 40.18 | qfq | 893,412 | 47,952,860 | -1.59% |
| 2023-12-06 | 52.11 | 55.55 | 52.11 | 54.81 | 40.82 | qfq | 1,328,257 | 71,820,420 | 3.42% |
| 2023-12-05 | 52.97 | 54.20 | 51.62 | 53.00 | 39.48 | qfq | 1,199,559 | 63,596,404 | -0.99% |
| 2023-12-04 | 50.37 | 54.50 | 48.88 | 53.53 | 39.87 | qfq | 2,303,514 | 120,441,537 | 7.68% |
| 2023-12-01 | 49.51 | 50.55 | 48.99 | 49.71 | 37.03 | qfq | 714,276 | 35,489,215 | -0.96% |
| 2023-11-30 | 51.04 | 51.04 | 48.77 | 50.19 | 37.38 | qfq | 965,812 | 48,163,010 | -1.59% |
| 2023-11-29 | 49.79 | 52.25 | 49.10 | 51.00 | 37.99 | qfq | 1,785,017 | 91,033,596 | 4.08% |
| 2023-11-28 | 46.00 | 49.36 | 45.80 | 49.00 | 36.50 | qfq | 1,216,848 | 58,225,241 | 5.42% |
| 2023-11-27 | 45.52 | 46.65 | 45.27 | 46.48 | 34.62 | qfq | 605,587 | 27,921,424 | 2.60% |
| 2023-11-24 | 46.60 | 46.60 | 45.14 | 45.30 | 33.74 | qfq | 446,013 | 20,316,865 | -2.79% |
| 2023-11-23 | 46.42 | 46.89 | 46.11 | 46.60 | 34.71 | qfq | 416,659 | 19,366,774 | 0.65% |
| 2023-11-22 | 46.94 | 47.65 | 46.30 | 46.30 | 34.49 | qfq | 511,597 | 24,023,149 | -1.36% |
| 2023-11-21 | 47.87 | 48.28 | 46.70 | 46.94 | 34.96 | qfq | 600,222 | 28,357,869 | -1.94% |
| 2023-11-20 | 48.68 | 48.90 | 47.10 | 47.87 | 35.66 | qfq | 666,951 | 31,770,355 | -0.29% |
| 2023-11-17 | 47.29 | 48.27 | 46.92 | 48.01 | 35.76 | qfq | 464,824 | 22,208,324 | 1.67% |
| 2023-11-16 | 49.10 | 49.10 | 47.12 | 47.22 | 35.17 | qfq | 809,997 | 38,852,026 | -3.97% |
| 2023-11-15 | 48.39 | 49.79 | 48.29 | 49.17 | 36.62 | qfq | 842,555 | 41,272,783 | 2.61% |
| 2023-11-14 | 47.29 | 48.15 | 47.29 | 47.92 | 35.69 | qfq | 772,060 | 36,869,892 | 1.31% |
| 2023-11-13 | 46.54 | 48.05 | 46.40 | 47.30 | 35.23 | qfq | 948,359 | 44,950,078 | 2.36% |
| 2023-11-10 | 46.77 | 46.95 | 45.82 | 46.21 | 34.42 | qfq | 418,972 | 19,468,202 | -1.20% |
| 2023-11-09 | 47.78 | 47.83 | 46.40 | 46.77 | 34.84 | qfq | 889,553 | 41,818,423 | -1.81% |
| 2023-11-08 | 47.02 | 48.12 | 47.02 | 47.63 | 35.48 | qfq | 544,566 | 25,923,963 | 0.57% |
| 2023-11-07 | 48.04 | 48.09 | 46.46 | 47.36 | 35.28 | qfq | 585,410 | 27,573,749 | -0.92% |
| 2023-11-06 | 46.30 | 48.97 | 46.30 | 47.80 | 35.60 | qfq | 989,098 | 47,113,335 | 3.91% |
| 2023-11-03 | 44.96 | 46.51 | 44.42 | 46.00 | 34.26 | qfq | 687,262 | 31,541,953 | 3.28% |
| 2023-11-02 | 45.66 | 45.98 | 44.10 | 44.54 | 33.17 | qfq | 714,533 | 32,005,454 | -2.62% |
| 2023-11-01 | 47.32 | 47.32 | 45.22 | 45.74 | 34.07 | qfq | 1,043,038 | 47,846,514 | -3.83% |
| 2023-10-31 | 49.03 | 49.04 | 46.28 | 47.56 | 35.42 | qfq | 980,269 | 46,043,200 | -2.18% |
| 2023-10-30 | 46.50 | 49.00 | 45.73 | 48.62 | 36.21 | qfq | 1,426,862 | 67,175,879 | 2.23% |
| 2023-10-27 | 46.99 | 48.20 | 45.72 | 47.56 | 35.42 | qfq | 674,870 | 31,807,908 | 1.32% |
| 2023-10-26 | 47.86 | 47.86 | 45.80 | 46.94 | 34.96 | qfq | 608,810 | 28,310,627 | -1.98% |
| 2023-10-25 | 47.40 | 48.30 | 46.61 | 47.89 | 35.67 | qfq | 467,052 | 22,217,376 | 1.16% |
| 2023-10-24 | 46.54 | 47.70 | 46.15 | 47.34 | 35.26 | qfq | 328,636 | 15,475,084 | 1.05% |
| 2023-10-23 | 46.26 | 47.80 | 46.04 | 46.85 | 34.90 | qfq | 705,513 | 33,101,044 | 0.32% |
| 2023-10-20 | 48.01 | 48.50 | 46.25 | 46.70 | 34.78 | qfq | 549,187 | 25,970,632 | -2.57% |
| 2023-10-19 | 47.54 | 48.95 | 47.54 | 47.93 | 35.70 | qfq | 352,697 | 16,989,512 | -0.19% |
| 2023-10-18 | 49.15 | 49.32 | 47.52 | 48.02 | 35.77 | qfq | 350,450 | 16,797,835 | -2.32% |
| 2023-10-17 | 48.54 | 49.33 | 47.76 | 49.16 | 36.62 | qfq | 491,022 | 23,890,767 | 1.72% |
| 2023-10-16 | 50.03 | 50.45 | 47.87 | 48.33 | 36.00 | qfq | 453,905 | 21,998,431 | -3.30% |
| 2023-10-13 | 51.59 | 51.59 | 49.23 | 49.98 | 37.23 | qfq | 444,479 | 22,129,637 | -2.46% |
| 2023-10-12 | 51.33 | 51.57 | 50.01 | 51.24 | 38.17 | qfq | 567,089 | 28,940,652 | 0.67% |
| 2023-10-11 | 51.62 | 52.28 | 50.62 | 50.90 | 37.91 | qfq | 395,883 | 20,339,982 | -1.38% |
| 2023-10-10 | 53.33 | 53.33 | 51.47 | 51.61 | 38.44 | qfq | 438,917 | 22,910,286 | -3.93% |
| 2023-10-09 | 52.00 | 54.77 | 52.00 | 53.72 | 40.01 | qfq | 550,773 | 29,593,362 | 2.68% |
| 2023-09-28 | 51.64 | 53.47 | 51.64 | 52.32 | 38.97 | qfq | 461,709 | 24,330,797 | 1.83% |
| 2023-09-27 | 50.70 | 52.43 | 50.42 | 51.38 | 38.27 | qfq | 688,689 | 35,517,221 | 1.90% |
| 2023-09-26 | 51.60 | 52.23 | 50.23 | 50.42 | 37.55 | qfq | 508,948 | 25,860,212 | -2.08% |
| 2023-09-25 | 52.50 | 53.33 | 51.00 | 51.49 | 38.35 | qfq | 334,745 | 17,282,229 | -2.55% |
| 2023-09-22 | 51.19 | 53.01 | 50.44 | 52.84 | 39.36 | qfq | 319,446 | 16,677,842 | 3.91% |
| 2023-09-21 | 52.30 | 52.73 | 50.75 | 50.85 | 37.87 | qfq | 330,409 | 16,926,052 | -3.20% |
| 2023-09-20 | 52.36 | 53.45 | 51.88 | 52.53 | 39.13 | qfq | 188,591 | 9,901,917 | -1.50% |
| 2023-09-19 | 53.85 | 54.48 | 52.66 | 53.33 | 39.72 | qfq | 335,902 | 17,803,241 | -1.42% |
| 2023-09-18 | 54.93 | 55.41 | 53.86 | 54.10 | 40.30 | qfq | 242,939 | 13,254,583 | -0.35% |
| 2023-09-15 | 55.23 | 55.30 | 53.50 | 54.29 | 40.44 | qfq | 223,510 | 12,107,558 | -1.76% |
| 2023-09-14 | 56.88 | 56.89 | 54.61 | 55.26 | 41.16 | qfq | 264,649 | 14,668,444 | -2.85% |
| 2023-09-13 | 58.22 | 58.42 | 56.38 | 56.88 | 42.37 | qfq | 230,156 | 13,140,142 | -2.64% |
| 2023-09-12 | 59.50 | 59.55 | 58.33 | 58.42 | 43.51 | qfq | 182,303 | 10,676,039 | -1.60% |
| 2023-09-11 | 59.38 | 60.50 | 58.20 | 59.37 | 44.22 | qfq | 241,800 | 14,378,826 | -0.29% |
| 2023-09-08 | 59.55 | 60.60 | 58.31 | 59.54 | 44.35 | qfq | 160,810 | 9,601,224 | 1.00% |
| 2023-09-07 | 60.30 | 60.83 | 58.60 | 58.95 | 43.91 | qfq | 211,701 | 12,615,567 | -2.59% |
| 2023-09-06 | 59.60 | 61.46 | 59.50 | 60.52 | 45.08 | qfq | 231,620 | 14,035,440 | 0.08% |
| 2023-09-05 | 59.09 | 61.61 | 59.09 | 60.47 | 45.04 | qfq | 275,190 | 16,663,766 | -0.54% |
| 2023-09-04 | 61.08 | 61.44 | 59.20 | 60.80 | 45.29 | qfq | 575,590 | 34,936,343 | 0.26% |
| 2023-09-01 | 61.70 | 61.70 | 59.05 | 60.64 | 45.17 | qfq | 372,458 | 22,443,779 | -1.53% |
| 2023-08-31 | 61.22 | 62.38 | 58.31 | 61.58 | 45.87 | qfq | 615,785 | 37,611,024 | 2.60% |
| 2023-08-30 | 57.78 | 61.59 | 57.78 | 60.02 | 44.70 | qfq | 486,200 | 29,144,453 | 2.11% |
| 2023-08-29 | 58.36 | 59.00 | 55.38 | 58.78 | 43.78 | qfq | 803,841 | 46,501,768 | 1.08% |
| 2023-08-28 | 60.50 | 61.89 | 56.00 | 58.15 | 43.31 | qfq | 609,647 | 35,209,937 | 0.28% |
| 2023-08-25 | 57.81 | 58.87 | 57.05 | 57.99 | 43.19 | qfq | 253,519 | 14,652,668 | 0.33% |
| 2023-08-24 | 57.20 | 59.20 | 57.01 | 57.80 | 43.05 | qfq | 211,447 | 12,319,933 | 1.03% |
| 2023-08-23 | 58.42 | 58.66 | 56.88 | 57.21 | 42.61 | qfq | 248,159 | 14,293,241 | -3.44% |
| 2023-08-22 | 57.37 | 59.50 | 55.37 | 59.25 | 44.13 | qfq | 484,544 | 27,845,765 | 3.49% |
| 2023-08-21 | 58.21 | 58.53 | 57.00 | 57.25 | 42.64 | qfq | 246,216 | 14,195,932 | -1.60% |
| 2023-08-18 | 60.01 | 60.39 | 58.07 | 58.18 | 43.33 | qfq | 175,183 | 10,321,345 | -2.25% |
| 2023-08-17 | 57.60 | 60.49 | 56.80 | 59.52 | 44.33 | qfq | 288,746 | 17,046,290 | 3.39% |
| 2023-08-16 | 57.12 | 58.45 | 57.00 | 57.57 | 42.88 | qfq | 197,990 | 11,421,268 | -0.07% |
| 2023-08-15 | 58.88 | 58.90 | 56.86 | 57.61 | 42.91 | qfq | 371,892 | 21,430,241 | -2.83% |
| 2023-08-14 | 57.26 | 59.76 | 57.26 | 59.29 | 44.16 | qfq | 635,106 | 37,245,085 | 0.78% |
| 2023-08-11 | 59.74 | 61.00 | 58.75 | 58.83 | 43.82 | qfq | 346,310 | 20,621,096 | -3.59% |
| 2023-08-10 | 60.09 | 61.66 | 59.17 | 61.02 | 45.45 | qfq | 316,223 | 19,159,986 | 0.53% |
| 2023-08-09 | 58.67 | 61.89 | 58.50 | 60.70 | 45.21 | qfq | 559,360 | 33,800,051 | 3.62% |
| 2023-08-08 | 58.20 | 58.97 | 57.50 | 58.58 | 43.63 | qfq | 404,209 | 23,599,664 | 0.57% |
| 2023-08-07 | 58.31 | 59.35 | 56.80 | 58.25 | 43.39 | qfq | 618,499 | 35,663,642 | -1.62% |
| 2023-08-04 | 57.99 | 59.35 | 57.98 | 59.21 | 44.10 | qfq | 384,347 | 22,592,336 | 1.30% |
| 2023-08-03 | 57.20 | 59.32 | 57.07 | 58.45 | 43.54 | qfq | 445,259 | 25,876,880 | 0.02% |
| 2023-08-02 | 57.58 | 59.00 | 57.00 | 58.44 | 43.53 | qfq | 462,931 | 26,809,901 | -0.03% |
| 2023-08-01 | 60.50 | 60.50 | 57.21 | 58.46 | 43.54 | qfq | 887,059 | 51,571,484 | -2.55% |
| 2023-07-31 | 60.13 | 61.02 | 58.18 | 59.99 | 44.68 | qfq | 572,954 | 34,043,861 | -1.69% |
| 2023-07-28 | 61.55 | 62.29 | 59.89 | 61.02 | 45.45 | qfq | 500,883 | 30,424,947 | -2.48% |
| 2023-07-27 | 63.63 | 63.63 | 59.36 | 62.57 | 46.60 | qfq | 367,837 | 22,818,959 | -0.19% |
| 2023-07-26 | 62.74 | 64.98 | 61.82 | 62.69 | 46.69 | qfq | 302,110 | 19,056,317 | -0.29% |
| 2023-07-25 | 63.10 | 63.60 | 62.31 | 62.87 | 46.83 | qfq | 231,390 | 14,564,235 | -0.25% |
| 2023-07-24 | 64.74 | 65.95 | 62.18 | 63.03 | 46.95 | qfq | 375,772 | 24,018,589 | -2.25% |
| 2023-07-21 | 64.10 | 65.03 | 63.43 | 64.48 | 48.03 | qfq | 174,035 | 11,189,152 | 0.02% |
| 2023-07-20 | 65.10 | 66.29 | 63.95 | 64.47 | 48.02 | qfq | 359,938 | 23,287,203 | -0.66% |
| 2023-07-19 | 66.30 | 66.84 | 63.87 | 64.90 | 48.34 | qfq | 453,710 | 29,426,406 | -1.11% |
| 2023-07-18 | 65.77 | 66.50 | 64.36 | 65.63 | 48.88 | qfq | 443,564 | 29,008,101 | -0.61% |