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
浙海德曼688577.SH
最近收盘价45.282026-07-17
最近交易日2026-07-17
成交量（股）1,265,776
成交额（元）57,661,672
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | bonus_share | — | — | 0.4 | — | 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 | 46.03 | 47.49 | 44.20 | 45.28 | 45.28 | qfq | 1,265,776 | 57,661,672 | -2.62% |
| 2026-07-16 | 47.51 | 48.78 | 46.13 | 46.50 | 46.50 | qfq | 1,013,590 | 47,810,146 | -3.17% |
| 2026-07-15 | 48.62 | 48.78 | 47.01 | 48.02 | 48.02 | qfq | 1,056,077 | 50,522,059 | 1.24% |
| 2026-07-14 | 47.90 | 48.20 | 45.30 | 47.43 | 47.43 | qfq | 1,360,494 | 63,510,107 | -0.63% |
| 2026-07-13 | 49.20 | 50.57 | 47.20 | 47.73 | 47.73 | qfq | 1,644,057 | 79,723,389 | -4.96% |
| 2026-07-10 | 50.98 | 52.30 | 50.00 | 50.22 | 50.22 | qfq | 1,858,767 | 95,275,080 | -0.28% |
| 2026-07-09 | 50.70 | 51.29 | 48.00 | 50.36 | 50.36 | qfq | 1,774,103 | 88,079,958 | -0.67% |
| 2026-07-08 | 53.33 | 54.00 | 50.66 | 50.70 | 50.70 | qfq | 1,899,017 | 98,281,203 | -5.60% |
| 2026-07-07 | 54.63 | 54.98 | 52.00 | 53.71 | 53.71 | qfq | 2,744,548 | 146,437,448 | -2.45% |
| 2026-07-06 | 53.49 | 56.50 | 51.27 | 55.06 | 55.06 | qfq | 4,250,214 | 229,642,225 | 1.36% |
| 2026-07-03 | 52.93 | 56.78 | 52.93 | 54.32 | 54.32 | qfq | 4,830,092 | 264,963,577 | 4.76% |
| 2026-07-02 | 46.80 | 54.18 | 45.50 | 51.85 | 51.85 | qfq | 4,435,508 | 226,112,892 | 10.79% |
| 2026-07-01 | 46.75 | 47.50 | 45.89 | 46.80 | 46.80 | qfq | 1,492,615 | 69,671,922 | 2.12% |
| 2026-06-30 | 43.68 | 46.14 | 43.53 | 45.83 | 45.83 | qfq | 1,309,094 | 59,368,258 | 4.92% |
| 2026-06-29 | 43.77 | 44.41 | 42.19 | 43.68 | 43.68 | qfq | 1,365,228 | 59,245,353 | -0.21% |
| 2026-06-26 | 44.41 | 45.04 | 42.42 | 43.77 | 43.77 | qfq | 1,823,140 | 80,077,718 | -1.29% |
| 2026-06-25 | 47.58 | 48.54 | 44.34 | 44.34 | 44.34 | qfq | 2,422,264 | 109,859,065 | -6.06% |
| 2026-06-24 | 48.10 | 48.27 | 46.42 | 47.20 | 47.20 | qfq | 1,137,129 | 53,829,152 | -1.21% |
| 2026-06-23 | 48.68 | 49.82 | 47.47 | 47.78 | 47.78 | qfq | 1,571,368 | 75,687,454 | -2.79% |
| 2026-06-22 | 50.65 | 50.68 | 47.74 | 49.15 | 49.15 | qfq | 1,949,671 | 95,173,204 | -2.42% |
| 2026-06-18 | 49.03 | 50.48 | 47.92 | 50.37 | 50.37 | qfq | 1,846,616 | 91,543,524 | 2.73% |
| 2026-06-17 | 49.66 | 49.66 | 48.33 | 49.03 | 49.03 | qfq | 1,513,333 | 73,908,770 | -1.29% |
| 2026-06-16 | 47.56 | 50.27 | 47.36 | 49.67 | 49.67 | qfq | 2,075,859 | 102,540,644 | 4.22% |
| 2026-06-15 | 45.98 | 47.87 | 45.98 | 47.66 | 47.66 | qfq | 1,562,038 | 73,802,010 | 3.99% |
| 2026-06-12 | 47.80 | 47.81 | 45.81 | 45.83 | 45.83 | qfq | 1,483,548 | 69,029,199 | -0.54% |
| 2026-06-11 | 45.26 | 47.66 | 45.26 | 46.08 | 46.08 | qfq | 1,673,899 | 77,843,795 | 0.37% |
| 2026-06-10 | 49.43 | 49.48 | 45.31 | 45.91 | 45.91 | qfq | 1,916,871 | 89,203,040 | -5.94% |
| 2026-06-09 | 47.09 | 50.69 | 46.72 | 48.81 | 48.81 | qfq | 2,491,763 | 120,575,740 | -26.87% |
| 2026-06-08 | 64.53 | 67.90 | 64.53 | 66.74 | 47.39 | qfq | 1,803,106 | 120,096,351 | -3.55% |
| 2026-06-05 | 66.00 | 70.00 | 63.30 | 69.20 | 49.13 | qfq | 2,701,236 | 180,601,473 | 4.11% |
| 2026-06-04 | 69.61 | 69.61 | 65.78 | 66.47 | 47.19 | qfq | 2,016,553 | 135,694,069 | -5.39% |
| 2026-06-03 | 72.18 | 72.43 | 69.12 | 70.26 | 49.88 | qfq | 1,404,525 | 99,599,601 | 0.26% |
| 2026-06-02 | 71.47 | 73.38 | 69.00 | 70.08 | 49.76 | qfq | 1,295,856 | 91,577,234 | -1.99% |
| 2026-06-01 | 71.17 | 74.20 | 70.50 | 71.50 | 50.77 | qfq | 1,482,555 | 106,948,321 | 0.72% |
| 2026-05-29 | 75.49 | 77.78 | 70.79 | 70.99 | 50.40 | qfq | 1,947,883 | 143,976,985 | -5.82% |
| 2026-05-28 | 79.18 | 80.30 | 73.95 | 75.38 | 53.52 | qfq | 3,245,366 | 247,610,701 | -6.71% |
| 2026-05-27 | 87.68 | 88.61 | 79.51 | 80.80 | 57.37 | qfq | 3,055,131 | 253,187,749 | -7.84% |
| 2026-05-26 | 92.00 | 94.00 | 87.04 | 87.67 | 62.25 | qfq | 2,393,695 | 215,015,619 | -5.83% |
| 2026-05-25 | 94.37 | 94.95 | 90.00 | 93.10 | 66.10 | qfq | 2,886,036 | 265,996,780 | -1.95% |
| 2026-05-22 | 94.00 | 96.13 | 90.16 | 94.95 | 67.41 | qfq | 3,167,663 | 296,622,793 | 1.32% |
| 2026-05-21 | 89.57 | 95.80 | 89.57 | 93.71 | 66.53 | qfq | 3,630,054 | 337,362,926 | 3.49% |
| 2026-05-20 | 88.78 | 92.35 | 87.00 | 90.55 | 64.29 | qfq | 2,965,707 | 266,891,551 | 1.67% |
| 2026-05-19 | 82.03 | 91.84 | 81.60 | 89.06 | 63.23 | qfq | 4,078,021 | 352,791,721 | 9.16% |
| 2026-05-18 | 78.21 | 82.36 | 77.79 | 81.59 | 57.93 | qfq | 2,824,755 | 227,509,751 | 2.44% |
| 2026-05-15 | 78.01 | 82.51 | 77.02 | 79.65 | 56.55 | qfq | 2,799,244 | 223,606,067 | 2.10% |
| 2026-05-14 | 81.86 | 85.87 | 77.00 | 78.01 | 55.39 | qfq | 3,414,013 | 277,876,746 | -5.43% |
| 2026-05-13 | 76.98 | 84.39 | 75.52 | 82.49 | 58.57 | qfq | 3,919,231 | 312,643,774 | 7.58% |
| 2026-05-12 | 79.00 | 80.48 | 75.46 | 76.68 | 54.44 | qfq | 2,678,600 | 206,715,233 | -3.29% |
| 2026-05-11 | 79.77 | 81.13 | 77.68 | 79.29 | 56.30 | qfq | 2,487,826 | 197,239,554 | -0.84% |
| 2026-05-08 | 80.01 | 81.50 | 78.33 | 79.96 | 56.77 | qfq | 2,824,910 | 226,603,075 | -0.35% |
| 2026-05-07 | 74.80 | 81.20 | 74.77 | 80.24 | 56.97 | qfq | 2,980,830 | 236,120,061 | 6.69% |
| 2026-05-06 | 76.23 | 78.60 | 74.06 | 75.21 | 53.40 | qfq | 2,920,581 | 223,042,490 | 0.74% |
| 2026-04-30 | 70.50 | 74.66 | 70.00 | 74.66 | 53.01 | qfq | 2,073,401 | 151,686,960 | 5.83% |
| 2026-04-29 | 68.45 | 71.35 | 67.81 | 70.55 | 50.09 | qfq | 1,458,226 | 102,674,651 | 2.81% |
| 2026-04-28 | 71.00 | 72.39 | 68.60 | 68.62 | 48.72 | qfq | 2,070,428 | 146,610,179 | -0.91% |
| 2026-04-27 | 67.72 | 69.42 | 66.88 | 69.25 | 49.17 | qfq | 1,169,803 | 79,848,760 | 0.92% |
| 2026-04-24 | 69.00 | 70.00 | 67.90 | 68.62 | 48.72 | qfq | 1,171,594 | 80,773,989 | 0.35% |
| 2026-04-23 | 70.00 | 70.20 | 67.81 | 68.38 | 48.55 | qfq | 1,096,675 | 75,302,186 | -1.72% |
| 2026-04-22 | 69.21 | 69.58 | 67.80 | 69.58 | 49.40 | qfq | 994,120 | 68,484,542 | 0.55% |
| 2026-04-21 | 68.52 | 69.88 | 68.31 | 69.20 | 49.13 | qfq | 951,563 | 65,700,679 | 0.04% |
| 2026-04-20 | 69.90 | 70.41 | 68.05 | 69.17 | 49.11 | qfq | 1,214,647 | 84,225,598 | 0.54% |
| 2026-04-17 | 67.00 | 68.98 | 66.90 | 68.80 | 48.85 | qfq | 1,040,210 | 70,969,724 | 2.27% |
| 2026-04-16 | 68.00 | 68.13 | 65.90 | 67.27 | 47.76 | qfq | 642,707 | 42,924,856 | 1.20% |
| 2026-04-15 | 66.74 | 68.03 | 66.20 | 66.47 | 47.19 | qfq | 862,539 | 57,740,025 | -0.18% |
| 2026-04-14 | 66.70 | 66.93 | 65.82 | 66.59 | 47.28 | qfq | 708,855 | 47,087,397 | 0.89% |
| 2026-04-13 | 67.86 | 67.86 | 65.60 | 66.00 | 46.86 | qfq | 1,085,861 | 71,806,264 | -2.48% |
| 2026-04-10 | 68.29 | 68.29 | 66.61 | 67.68 | 48.05 | qfq | 854,382 | 57,703,485 | 1.73% |
| 2026-04-09 | 68.13 | 68.13 | 66.24 | 66.53 | 47.24 | qfq | 1,013,598 | 67,649,724 | -2.26% |
| 2026-04-08 | 63.50 | 69.70 | 63.30 | 68.07 | 48.33 | qfq | 1,860,750 | 124,132,169 | 8.41% |
| 2026-04-07 | 61.93 | 63.26 | 61.70 | 62.79 | 44.58 | qfq | 627,133 | 39,224,088 | 1.39% |
| 2026-04-03 | 63.29 | 63.29 | 61.61 | 61.93 | 43.97 | qfq | 682,966 | 42,450,038 | -1.39% |
| 2026-04-02 | 64.15 | 64.61 | 62.52 | 62.80 | 44.59 | qfq | 982,263 | 62,351,948 | -2.59% |
| 2026-04-01 | 63.70 | 64.82 | 63.39 | 64.47 | 45.77 | qfq | 905,527 | 58,015,630 | 1.29% |
| 2026-03-31 | 64.20 | 65.35 | 63.41 | 63.65 | 45.19 | qfq | 844,987 | 54,487,080 | -0.93% |
| 2026-03-30 | 64.86 | 64.89 | 63.25 | 64.25 | 45.62 | qfq | 1,293,525 | 82,676,340 | -2.33% |
| 2026-03-27 | 61.29 | 66.66 | 61.00 | 65.78 | 46.70 | qfq | 1,720,827 | 112,048,944 | 5.76% |
| 2026-03-26 | 63.06 | 63.97 | 62.19 | 62.20 | 44.16 | qfq | 872,272 | 54,755,983 | -2.35% |
| 2026-03-25 | 60.69 | 64.30 | 60.69 | 63.70 | 45.23 | qfq | 1,325,241 | 84,097,708 | 4.00% |
| 2026-03-24 | 59.79 | 61.30 | 59.48 | 61.25 | 43.49 | qfq | 1,045,086 | 62,942,527 | 3.25% |
| 2026-03-23 | 63.32 | 63.32 | 58.75 | 59.32 | 42.12 | qfq | 1,378,306 | 84,103,270 | -6.77% |
| 2026-03-20 | 65.22 | 66.21 | 63.50 | 63.63 | 45.18 | qfq | 738,256 | 47,572,755 | -2.48% |
| 2026-03-19 | 66.08 | 66.57 | 65.00 | 65.25 | 46.33 | qfq | 786,118 | 51,720,146 | -2.80% |
| 2026-03-18 | 67.01 | 67.65 | 66.01 | 67.13 | 47.66 | qfq | 758,727 | 50,551,545 | -0.07% |
| 2026-03-17 | 67.70 | 69.40 | 67.00 | 67.18 | 47.70 | qfq | 1,215,325 | 82,867,967 | -0.77% |
| 2026-03-16 | 69.64 | 69.64 | 66.71 | 67.70 | 48.07 | qfq | 1,110,429 | 74,879,755 | -1.43% |
| 2026-03-13 | 67.10 | 70.22 | 66.70 | 68.68 | 48.76 | qfq | 1,485,904 | 101,886,459 | 0.64% |
| 2026-03-12 | 69.55 | 71.00 | 67.70 | 68.24 | 48.45 | qfq | 1,498,795 | 103,469,090 | -2.81% |
| 2026-03-11 | 70.00 | 72.98 | 69.51 | 70.21 | 49.85 | qfq | 2,357,521 | 168,624,314 | 2.03% |
| 2026-03-10 | 67.71 | 69.25 | 67.71 | 68.81 | 48.86 | qfq | 1,167,385 | 80,219,764 | 3.04% |
| 2026-03-09 | 68.00 | 68.40 | 65.70 | 66.78 | 47.41 | qfq | 1,591,684 | 106,007,275 | -3.02% |
| 2026-03-06 | 66.97 | 68.93 | 66.77 | 68.86 | 48.89 | qfq | 1,210,047 | 82,157,869 | 2.93% |
| 2026-03-05 | 68.18 | 68.99 | 66.66 | 66.90 | 47.50 | qfq | 1,198,481 | 81,178,624 | -0.28% |
| 2026-03-04 | 67.50 | 68.91 | 66.12 | 67.09 | 47.63 | qfq | 1,253,138 | 84,885,401 | -1.19% |
| 2026-03-03 | 71.39 | 72.32 | 67.81 | 67.90 | 48.21 | qfq | 1,603,586 | 111,331,970 | -4.84% |
| 2026-03-02 | 72.29 | 73.27 | 70.86 | 71.35 | 50.66 | qfq | 1,455,446 | 104,107,336 | -3.32% |
| 2026-02-27 | 75.80 | 75.98 | 73.13 | 73.80 | 52.40 | qfq | 1,436,102 | 105,944,215 | -1.61% |
| 2026-02-26 | 74.15 | 75.31 | 73.97 | 75.01 | 53.26 | qfq | 1,284,906 | 96,026,428 | 1.36% |
| 2026-02-25 | 73.97 | 75.11 | 72.87 | 74.00 | 52.54 | qfq | 1,272,097 | 93,752,222 | 0.03% |
| 2026-02-24 | 74.90 | 75.25 | 73.38 | 73.98 | 52.53 | qfq | 1,358,928 | 100,508,125 | 0.61% |
| 2026-02-13 | 74.05 | 74.94 | 73.37 | 73.53 | 52.21 | qfq | 1,013,192 | 75,047,011 | -1.79% |
| 2026-02-12 | 73.50 | 75.68 | 73.07 | 74.87 | 53.16 | qfq | 1,407,561 | 104,610,450 | 2.07% |
| 2026-02-11 | 74.79 | 75.13 | 73.11 | 73.35 | 52.08 | qfq | 1,080,605 | 79,737,076 | -1.31% |
| 2026-02-10 | 73.30 | 75.10 | 73.30 | 74.32 | 52.77 | qfq | 1,474,336 | 109,343,114 | 1.61% |
| 2026-02-09 | 75.99 | 75.99 | 72.70 | 73.14 | 51.93 | qfq | 1,974,083 | 144,896,072 | -2.61% |
| 2026-02-06 | 73.26 | 76.26 | 72.80 | 75.10 | 53.32 | qfq | 1,560,746 | 116,931,598 | 2.51% |
| 2026-02-05 | 73.99 | 73.99 | 72.90 | 73.26 | 52.01 | qfq | 920,751 | 67,439,905 | -0.99% |
| 2026-02-04 | 74.32 | 74.69 | 73.16 | 73.99 | 52.53 | qfq | 1,074,775 | 79,563,106 | -0.94% |
| 2026-02-03 | 74.88 | 75.35 | 73.35 | 74.69 | 53.03 | qfq | 1,695,497 | 125,995,960 | 0.26% |
| 2026-02-02 | 75.62 | 76.49 | 73.87 | 74.50 | 52.90 | qfq | 1,517,467 | 113,677,959 | -1.39% |
| 2026-01-30 | 77.00 | 77.18 | 73.87 | 75.55 | 53.64 | qfq | 1,702,550 | 128,303,138 | -1.34% |
| 2026-01-29 | 80.01 | 80.76 | 76.38 | 76.58 | 54.37 | qfq | 1,429,017 | 111,344,537 | -2.69% |
| 2026-01-28 | 82.32 | 82.85 | 78.55 | 78.70 | 55.88 | qfq | 1,596,611 | 127,582,400 | -5.09% |
| 2026-01-27 | 82.58 | 84.49 | 81.09 | 82.92 | 58.87 | qfq | 1,441,992 | 119,366,200 | -0.77% |
| 2026-01-26 | 87.18 | 87.68 | 82.45 | 83.56 | 59.33 | qfq | 1,291,968 | 108,599,821 | -3.64% |
| 2026-01-23 | 87.22 | 87.22 | 85.05 | 86.72 | 61.57 | qfq | 1,064,877 | 91,508,770 | 1.66% |
| 2026-01-22 | 85.73 | 86.94 | 84.78 | 85.30 | 60.56 | qfq | 1,021,011 | 87,307,383 | 0.06% |
| 2026-01-21 | 86.94 | 88.94 | 84.90 | 85.25 | 60.53 | qfq | 1,494,778 | 129,338,537 | -3.21% |
| 2026-01-20 | 88.36 | 90.39 | 86.31 | 88.08 | 62.54 | qfq | 1,280,944 | 112,787,509 | -0.06% |
| 2026-01-19 | 88.88 | 91.20 | 88.02 | 88.13 | 62.57 | qfq | 1,584,576 | 142,145,529 | -1.57% |
| 2026-01-16 | 89.00 | 91.27 | 88.88 | 89.54 | 63.57 | qfq | 1,106,944 | 99,316,366 | 1.46% |
| 2026-01-15 | 88.90 | 90.88 | 87.51 | 88.25 | 62.66 | qfq | 839,873 | 74,291,819 | -2.16% |
| 2026-01-14 | 91.05 | 92.20 | 88.62 | 90.20 | 64.04 | qfq | 1,363,260 | 123,311,109 | -0.01% |
| 2026-01-13 | 91.52 | 92.88 | 89.51 | 90.21 | 64.05 | qfq | 1,345,021 | 122,068,891 | -1.41% |
| 2026-01-12 | 91.99 | 94.22 | 90.90 | 91.50 | 64.97 | qfq | 1,405,143 | 129,434,899 | -0.16% |
| 2026-01-09 | 93.74 | 94.00 | 90.80 | 91.65 | 65.07 | qfq | 1,456,295 | 134,165,077 | -2.22% |
| 2026-01-08 | 93.99 | 95.98 | 91.22 | 93.73 | 66.55 | qfq | 1,738,875 | 162,191,297 | 0.35% |
| 2026-01-07 | 94.95 | 95.34 | 92.69 | 93.40 | 66.31 | qfq | 1,137,877 | 106,655,979 | -2.06% |
| 2026-01-06 | 96.00 | 97.49 | 94.33 | 95.36 | 67.71 | qfq | 1,158,842 | 110,934,511 | -1.14% |
| 2026-01-05 | 96.38 | 97.44 | 93.80 | 96.46 | 68.49 | qfq | 1,045,182 | 100,149,445 | -0.41% |
| 2025-12-31 | 101.71 | 101.98 | 95.02 | 96.86 | 68.77 | qfq | 1,772,100 | 171,837,661 | -3.78% |
| 2025-12-30 | 91.66 | 101.98 | 90.32 | 100.67 | 71.48 | qfq | 2,784,653 | 270,955,815 | 11.24% |
| 2025-12-29 | 90.01 | 92.30 | 89.47 | 90.50 | 64.26 | qfq | 1,219,795 | 110,561,991 | -0.95% |
| 2025-12-26 | 92.23 | 94.44 | 91.08 | 91.37 | 64.87 | qfq | 1,129,302 | 103,786,431 | -2.67% |
| 2025-12-25 | 92.13 | 94.48 | 91.00 | 93.88 | 66.66 | qfq | 1,149,300 | 106,569,722 | 1.65% |
| 2025-12-24 | 95.16 | 95.16 | 92.24 | 92.36 | 65.58 | qfq | 1,233,757 | 114,842,151 | -1.79% |
| 2025-12-23 | 94.71 | 96.60 | 92.00 | 94.04 | 66.77 | qfq | 1,324,835 | 124,537,009 | -1.21% |
| 2025-12-22 | 92.00 | 97.23 | 91.94 | 95.19 | 67.59 | qfq | 2,174,961 | 207,501,872 | 4.20% |
| 2025-12-19 | 90.00 | 92.31 | 85.11 | 91.35 | 64.86 | qfq | 3,899,811 | 345,168,346 | 1.64% |
| 2025-12-18 | 112.30 | 115.98 | 89.88 | 89.88 | 63.82 | qfq | 4,786,876 | 468,371,817 | -20.00% |
| 2025-12-17 | 111.50 | 113.97 | 110.00 | 112.35 | 79.77 | qfq | 575,793 | 64,551,427 | 1.91% |
| 2025-12-16 | 110.89 | 113.68 | 109.00 | 110.24 | 78.27 | qfq | 800,833 | 89,117,009 | -0.09% |
| 2025-12-15 | 114.04 | 114.66 | 110.34 | 110.34 | 78.34 | qfq | 859,898 | 96,572,170 | -3.24% |
| 2025-12-12 | 116.75 | 116.75 | 108.68 | 114.04 | 80.97 | qfq | 1,991,918 | 225,164,858 | 0.10% |
| 2025-12-11 | 118.00 | 118.45 | 112.10 | 113.93 | 80.89 | qfq | 1,160,085 | 132,475,557 | -2.40% |
| 2025-12-10 | 122.00 | 122.00 | 115.33 | 116.73 | 82.88 | qfq | 874,778 | 102,259,945 | -1.13% |
| 2025-12-09 | 120.53 | 120.83 | 116.99 | 118.06 | 83.82 | qfq | 1,245,444 | 147,521,134 | -2.64% |
| 2025-12-08 | 115.14 | 121.85 | 114.00 | 121.26 | 86.10 | qfq | 1,691,095 | 201,645,925 | 6.37% |
| 2025-12-05 | 103.50 | 116.98 | 103.50 | 114.00 | 80.94 | qfq | 1,627,552 | 179,942,819 | 9.62% |
| 2025-12-04 | 106.34 | 108.60 | 104.00 | 104.00 | 73.84 | qfq | 535,694 | 56,747,254 | -1.38% |
| 2025-12-03 | 110.20 | 110.20 | 105.00 | 105.45 | 74.87 | qfq | 799,723 | 85,023,506 | -3.26% |
| 2025-12-02 | 109.53 | 111.70 | 108.13 | 109.00 | 77.39 | qfq | 798,786 | 87,458,258 | -1.00% |
| 2025-12-01 | 112.66 | 113.95 | 108.23 | 110.10 | 78.17 | qfq | 758,242 | 84,204,683 | -2.27% |
| 2025-11-28 | 114.83 | 115.99 | 111.47 | 112.66 | 79.99 | qfq | 752,132 | 84,576,851 | -1.89% |
| 2025-11-27 | 109.50 | 116.99 | 108.89 | 114.83 | 81.53 | qfq | 1,301,027 | 147,971,697 | 5.30% |
| 2025-11-26 | 111.00 | 112.48 | 108.08 | 109.05 | 77.43 | qfq | 848,731 | 93,543,723 | -0.90% |
| 2025-11-25 | 111.11 | 112.58 | 109.30 | 110.04 | 78.13 | qfq | 696,736 | 77,190,902 | 0.38% |
| 2025-11-24 | 110.00 | 113.50 | 109.10 | 109.62 | 77.83 | qfq | 917,313 | 101,686,486 | 0.44% |
| 2025-11-21 | 114.98 | 114.98 | 109.02 | 109.14 | 77.49 | qfq | 954,135 | 106,169,746 | -5.09% |
| 2025-11-20 | 118.78 | 119.97 | 112.30 | 114.99 | 81.64 | qfq | 935,054 | 108,385,585 | -2.24% |
| 2025-11-19 | 118.32 | 119.50 | 115.38 | 117.63 | 83.52 | qfq | 841,400 | 98,783,170 | -0.84% |
| 2025-11-18 | 120.62 | 122.53 | 118.20 | 118.63 | 84.23 | qfq | 829,624 | 100,003,728 | -1.65% |
| 2025-11-17 | 119.33 | 120.89 | 117.00 | 120.62 | 85.64 | qfq | 799,698 | 95,354,405 | 1.11% |
| 2025-11-14 | 118.38 | 120.89 | 117.00 | 119.30 | 84.70 | qfq | 739,338 | 88,205,317 | 0.17% |
| 2025-11-13 | 118.46 | 121.90 | 116.66 | 119.10 | 84.56 | qfq | 1,027,037 | 123,249,368 | 0.54% |
| 2025-11-12 | 118.56 | 121.30 | 115.00 | 118.46 | 84.11 | qfq | 846,309 | 100,585,082 | 0.42% |
| 2025-11-11 | 117.00 | 122.77 | 116.93 | 117.97 | 83.76 | qfq | 1,557,401 | 185,815,766 | 0.99% |
| 2025-11-10 | 110.98 | 116.81 | 110.63 | 116.81 | 82.94 | qfq | 1,603,222 | 182,432,563 | 5.25% |
| 2025-11-07 | 110.82 | 112.35 | 109.01 | 110.98 | 78.80 | qfq | 657,373 | 72,658,557 | -1.79% |
| 2025-11-06 | 110.44 | 113.15 | 107.58 | 113.00 | 80.23 | qfq | 884,730 | 98,171,650 | 2.32% |
| 2025-11-05 | 107.51 | 111.27 | 106.27 | 110.44 | 78.41 | qfq | 885,724 | 96,425,235 | 1.46% |
| 2025-11-04 | 110.00 | 110.20 | 105.00 | 108.85 | 77.28 | qfq | 1,065,792 | 114,375,644 | -0.20% |
| 2025-11-03 | 112.88 | 112.88 | 107.07 | 109.07 | 77.44 | qfq | 1,246,472 | 135,443,656 | -3.38% |
| 2025-10-31 | 113.27 | 114.98 | 111.00 | 112.88 | 80.15 | qfq | 829,983 | 93,838,018 | 0.52% |
| 2025-10-30 | 114.69 | 116.78 | 110.57 | 112.30 | 79.73 | qfq | 1,222,496 | 138,254,527 | -2.08% |
| 2025-10-29 | 115.00 | 119.96 | 114.00 | 114.69 | 81.43 | qfq | 1,974,781 | 230,079,791 | 1.05% |
| 2025-10-28 | 119.00 | 119.00 | 110.18 | 113.50 | 80.59 | qfq | 1,979,815 | 224,653,519 | -3.74% |
| 2025-10-27 | 131.00 | 131.00 | 116.84 | 117.91 | 83.72 | qfq | 3,326,049 | 402,855,899 | -9.65% |
| 2025-10-24 | 128.98 | 131.96 | 126.01 | 130.50 | 92.66 | qfq | 1,973,413 | 255,960,577 | 3.02% |
| 2025-10-23 | 122.30 | 128.40 | 120.50 | 126.68 | 89.94 | qfq | 1,570,133 | 196,490,849 | 3.58% |
| 2025-10-22 | 126.33 | 126.33 | 120.25 | 122.30 | 86.83 | qfq | 1,414,855 | 173,234,678 | -2.38% |
| 2025-10-21 | 130.00 | 130.51 | 120.20 | 125.28 | 88.95 | qfq | 2,080,609 | 258,110,258 | -0.96% |
| 2025-10-20 | 120.00 | 127.99 | 118.01 | 126.50 | 89.82 | qfq | 2,879,676 | 358,932,203 | 9.06% |
| 2025-10-17 | 114.99 | 116.80 | 112.01 | 115.99 | 82.35 | qfq | 2,030,397 | 233,685,373 | 2.56% |
| 2025-10-16 | 117.80 | 121.46 | 107.61 | 113.09 | 80.29 | qfq | 2,832,892 | 321,233,231 | -3.64% |
| 2025-10-15 | 117.58 | 118.78 | 113.88 | 117.36 | 83.33 | qfq | 1,535,756 | 178,433,267 | -0.19% |
| 2025-10-14 | 118.77 | 122.88 | 115.00 | 117.58 | 83.48 | qfq | 1,613,097 | 192,191,114 | 1.16% |
| 2025-10-13 | 112.12 | 119.22 | 111.00 | 116.23 | 82.52 | qfq | 1,787,323 | 206,190,851 | -3.36% |
| 2025-10-10 | 117.33 | 125.00 | 117.33 | 120.27 | 85.39 | qfq | 1,947,566 | 237,461,970 | 1.28% |
| 2025-10-09 | 122.00 | 122.40 | 116.01 | 118.75 | 84.31 | qfq | 2,259,367 | 267,560,682 | -0.96% |
| 2025-09-30 | 118.00 | 125.99 | 115.06 | 119.90 | 85.13 | qfq | 3,118,402 | 371,384,955 | 1.23% |
| 2025-09-29 | 108.09 | 121.88 | 108.09 | 118.44 | 84.09 | qfq | 3,613,685 | 418,025,837 | 9.97% |
| 2025-09-26 | 100.12 | 111.80 | 100.12 | 107.70 | 76.47 | qfq | 4,632,822 | 499,846,014 | 5.81% |
| 2025-09-25 | 100.00 | 103.80 | 99.03 | 101.79 | 72.27 | qfq | 3,546,761 | 361,858,387 | 1.78% |
| 2025-09-24 | 97.98 | 103.60 | 94.11 | 100.01 | 71.01 | qfq | 3,258,290 | 324,760,157 | 2.09% |
| 2025-09-23 | 104.50 | 104.60 | 96.20 | 97.96 | 69.55 | qfq | 4,388,452 | 431,938,971 | -4.99% |
| 2025-09-22 | 108.00 | 109.39 | 102.00 | 103.10 | 73.20 | qfq | 4,555,648 | 479,245,658 | -3.64% |
| 2025-09-19 | 110.00 | 113.68 | 104.94 | 107.00 | 75.97 | qfq | 3,894,733 | 423,802,445 | -5.13% |
| 2025-09-18 | 117.01 | 121.00 | 111.68 | 112.79 | 80.08 | qfq | 3,466,856 | 400,480,806 | -6.13% |
| 2025-09-17 | 121.03 | 126.17 | 119.00 | 120.15 | 85.31 | qfq | 2,574,107 | 314,423,525 | -0.51% |
| 2025-09-16 | 130.00 | 130.00 | 116.38 | 120.77 | 85.75 | qfq | 3,736,444 | 453,029,066 | -4.66% |
| 2025-09-15 | 134.52 | 138.56 | 124.98 | 126.67 | 89.94 | qfq | 3,286,942 | 425,789,099 | -5.84% |
| 2025-09-12 | 137.99 | 137.99 | 128.55 | 134.52 | 95.51 | qfq | 2,488,884 | 331,580,195 | -0.62% |
| 2025-09-11 | 132.34 | 137.57 | 122.81 | 135.36 | 96.11 | qfq | 3,695,683 | 483,629,111 | 3.72% |
| 2025-09-10 | 131.29 | 139.93 | 128.63 | 130.50 | 92.66 | qfq | 3,024,036 | 402,946,543 | 0.38% |
| 2025-09-09 | 136.01 | 139.44 | 128.28 | 130.00 | 92.30 | qfq | 3,823,233 | 506,933,892 | -2.67% |
| 2025-09-08 | 111.64 | 133.56 | 105.34 | 133.56 | 94.83 | qfq | 5,374,332 | 679,505,146 | 20.00% |
| 2025-09-05 | 105.00 | 111.80 | 102.26 | 111.30 | 79.02 | qfq | 2,969,397 | 319,161,313 | 11.51% |
| 2025-09-04 | 109.35 | 111.53 | 98.98 | 99.81 | 70.87 | qfq | 3,074,297 | 315,248,681 | -11.66% |
| 2025-09-03 | 115.00 | 118.49 | 98.60 | 112.98 | 80.22 | qfq | 5,217,781 | 561,923,463 | -0.89% |
| 2025-09-02 | 118.00 | 125.00 | 113.00 | 114.00 | 80.94 | qfq | 3,228,379 | 376,637,529 | -4.61% |
| 2025-09-01 | 115.00 | 119.64 | 110.00 | 119.51 | 84.85 | qfq | 3,096,449 | 352,881,279 | -0.16% |
| 2025-08-29 | 108.74 | 120.86 | 108.30 | 119.70 | 84.99 | qfq | 4,193,877 | 486,887,817 | 8.82% |
| 2025-08-28 | 114.65 | 118.98 | 108.00 | 110.00 | 78.10 | qfq | 4,174,953 | 467,513,928 | -5.97% |
| 2025-08-27 | 106.00 | 121.99 | 106.00 | 116.99 | 83.06 | qfq | 5,359,541 | 623,309,662 | 11.29% |
| 2025-08-26 | 103.89 | 109.87 | 100.00 | 105.12 | 74.64 | qfq | 4,168,136 | 437,299,645 | -1.39% |
| 2025-08-25 | 97.04 | 106.79 | 91.54 | 106.60 | 75.69 | qfq | 7,341,276 | 731,758,740 | 12.55% |
| 2025-08-22 | 87.00 | 96.50 | 85.52 | 94.71 | 67.24 | qfq | 6,203,620 | 571,139,921 | 13.62% |
| 2025-08-21 | 75.55 | 88.96 | 74.01 | 83.36 | 59.19 | qfq | 5,424,571 | 435,369,752 | 10.28% |
| 2025-08-20 | 66.60 | 79.48 | 65.51 | 75.59 | 53.67 | qfq | 4,841,964 | 350,674,254 | 13.84% |
| 2025-08-19 | 65.90 | 66.94 | 64.75 | 66.40 | 47.14 | qfq | 1,766,993 | 116,114,146 | 0.33% |
| 2025-08-18 | 66.29 | 67.93 | 65.18 | 66.18 | 46.99 | qfq | 1,849,492 | 122,902,883 | 0.08% |
| 2025-08-15 | 65.15 | 66.58 | 64.63 | 66.13 | 46.95 | qfq | 1,461,700 | 95,804,661 | 0.65% |
| 2025-08-14 | 68.20 | 68.20 | 65.60 | 65.70 | 46.65 | qfq | 2,119,520 | 140,734,163 | -4.09% |
| 2025-08-13 | 67.65 | 69.85 | 66.17 | 68.50 | 48.64 | qfq | 2,875,620 | 195,673,194 | 2.09% |
| 2025-08-12 | 67.90 | 67.90 | 64.62 | 67.10 | 47.64 | qfq | 3,146,659 | 207,886,907 | -0.89% |
| 2025-08-11 | 70.20 | 72.00 | 67.03 | 67.70 | 48.07 | qfq | 4,541,291 | 312,478,960 | -3.01% |
| 2025-08-08 | 58.00 | 69.80 | 58.00 | 69.80 | 49.56 | qfq | 5,741,785 | 385,102,491 | 19.99% |
| 2025-08-07 | 57.82 | 59.20 | 56.07 | 58.17 | 41.30 | qfq | 1,430,581 | 82,766,453 | 2.05% |
| 2025-08-06 | 55.83 | 57.48 | 54.05 | 57.00 | 40.47 | qfq | 2,029,306 | 112,878,718 | 4.00% |
| 2025-08-05 | 53.20 | 56.25 | 53.20 | 54.81 | 38.92 | qfq | 2,383,479 | 130,625,060 | 3.03% |
| 2025-08-04 | 50.89 | 53.30 | 50.31 | 53.20 | 37.77 | qfq | 1,157,871 | 60,264,840 | 4.50% |
| 2025-08-01 | 51.22 | 51.97 | 50.40 | 50.91 | 36.15 | qfq | 798,158 | 40,797,347 | -0.61% |
| 2025-07-31 | 49.82 | 52.49 | 49.14 | 51.22 | 36.37 | qfq | 1,819,751 | 93,680,778 | 2.28% |
| 2025-07-30 | 50.15 | 52.00 | 49.49 | 50.08 | 35.56 | qfq | 2,040,684 | 103,501,781 | 0.62% |
| 2025-07-29 | 51.45 | 51.45 | 48.91 | 49.77 | 35.34 | qfq | 1,747,035 | 86,755,986 | -2.12% |
| 2025-07-28 | 53.05 | 54.65 | 50.50 | 50.85 | 36.10 | qfq | 3,348,737 | 174,162,016 | -3.55% |
| 2025-07-25 | 47.75 | 53.37 | 47.70 | 52.72 | 37.43 | qfq | 2,911,818 | 146,941,657 | 10.59% |
| 2025-07-24 | 46.33 | 48.13 | 45.92 | 47.67 | 33.85 | qfq | 1,643,445 | 78,060,359 | 3.18% |
| 2025-07-23 | 46.65 | 46.81 | 45.81 | 46.20 | 32.80 | qfq | 824,453 | 38,048,413 | -0.96% |
| 2025-07-22 | 47.12 | 47.87 | 46.14 | 46.65 | 33.12 | qfq | 1,114,182 | 52,330,260 | -1.12% |
| 2025-07-21 | 47.33 | 47.48 | 46.54 | 47.18 | 33.50 | qfq | 951,343 | 44,736,172 | 0.73% |
| 2025-07-18 | 46.77 | 48.02 | 46.51 | 46.84 | 33.26 | qfq | 1,073,697 | 50,618,271 | 0.13% |
| 2025-07-17 | 46.08 | 47.47 | 46.05 | 46.78 | 33.21 | qfq | 922,636 | 43,389,565 | 1.10% |
| 2025-07-16 | 45.83 | 46.80 | 45.62 | 46.27 | 32.85 | qfq | 681,301 | 31,560,491 | 0.87% |
| 2025-07-15 | 44.01 | 46.18 | 44.01 | 45.87 | 32.57 | qfq | 1,332,531 | 60,542,564 | 3.33% |
| 2025-07-14 | 44.41 | 44.81 | 43.50 | 44.39 | 31.52 | qfq | 679,122 | 30,161,339 | 0.89% |
| 2025-07-11 | 43.47 | 44.77 | 43.21 | 44.00 | 31.24 | qfq | 846,335 | 37,392,382 | 1.03% |
| 2025-07-10 | 44.01 | 44.09 | 43.34 | 43.55 | 30.92 | qfq | 621,990 | 27,140,318 | -1.05% |
| 2025-07-09 | 45.00 | 45.19 | 43.69 | 44.01 | 31.25 | qfq | 1,104,586 | 48,795,221 | -1.85% |
| 2025-07-08 | 45.40 | 46.14 | 44.26 | 44.84 | 31.84 | qfq | 1,388,125 | 62,514,263 | -1.23% |
| 2025-07-07 | 46.03 | 46.03 | 44.58 | 45.40 | 32.23 | qfq | 726,910 | 32,814,288 | -1.63% |
| 2025-07-04 | 46.09 | 46.37 | 44.55 | 46.15 | 32.77 | qfq | 1,302,930 | 59,284,164 | 2.10% |
| 2025-07-03 | 45.20 | 46.19 | 43.88 | 45.20 | 32.09 | qfq | 1,092,810 | 48,860,941 | -0.26% |
| 2025-07-02 | 47.00 | 47.79 | 45.05 | 45.32 | 32.18 | qfq | 1,796,846 | 82,385,246 | -5.09% |
| 2025-07-01 | 46.89 | 48.97 | 46.61 | 47.75 | 33.90 | qfq | 1,499,548 | 71,709,168 | 1.83% |
| 2025-06-30 | 47.49 | 47.49 | 45.80 | 46.89 | 33.29 | qfq | 2,071,703 | 96,080,739 | -0.76% |
| 2025-06-27 | 48.12 | 48.12 | 46.87 | 47.25 | 33.55 | qfq | 1,567,428 | 74,147,271 | -1.81% |
| 2025-06-26 | 45.35 | 49.50 | 44.73 | 48.12 | 34.17 | qfq | 3,353,834 | 158,743,229 | 7.43% |
| 2025-06-25 | 42.90 | 44.90 | 42.60 | 44.79 | 31.80 | qfq | 1,480,424 | 65,079,522 | 5.14% |
| 2025-06-24 | 41.80 | 43.49 | 41.79 | 42.60 | 30.25 | qfq | 828,816 | 35,467,922 | 1.72% |
| 2025-06-23 | 42.65 | 43.25 | 41.60 | 41.88 | 29.73 | qfq | 1,388,434 | 58,636,835 | -1.81% |
| 2025-06-20 | 44.00 | 44.00 | 42.56 | 42.65 | 30.28 | qfq | 674,479 | 28,995,035 | -1.73% |
| 2025-06-19 | 41.51 | 44.14 | 41.43 | 43.40 | 30.81 | qfq | 1,320,296 | 57,163,044 | 3.11% |
| 2025-06-18 | 42.17 | 42.48 | 40.91 | 42.09 | 29.88 | qfq | 793,565 | 32,942,403 | -0.19% |
| 2025-06-17 | 43.49 | 43.50 | 41.99 | 42.17 | 29.94 | qfq | 635,921 | 27,089,056 | -2.59% |
| 2025-06-16 | 43.10 | 44.31 | 43.02 | 43.29 | 30.74 | qfq | 934,828 | 40,821,569 | -1.01% |
| 2025-06-13 | 42.81 | 43.88 | 42.46 | 43.73 | 31.05 | qfq | 948,554 | 40,844,326 | 1.77% |
| 2025-06-12 | 43.81 | 44.77 | 42.88 | 42.97 | 30.51 | qfq | 901,098 | 39,331,546 | -1.92% |
| 2025-06-11 | 42.88 | 44.56 | 42.70 | 43.81 | 31.11 | qfq | 995,032 | 43,267,025 | 2.12% |
| 2025-06-10 | 44.59 | 44.66 | 42.50 | 42.90 | 30.46 | qfq | 1,503,507 | 65,043,025 | -3.94% |
| 2025-06-09 | 47.74 | 47.74 | 44.66 | 44.66 | 31.71 | qfq | 1,353,620 | 61,492,456 | -30.00% |
| 2025-06-06 | 62.58 | 64.48 | 62.58 | 63.80 | 32.05 | qfq | 762,323 | 48,589,510 | 1.84% |
| 2025-06-05 | 61.61 | 63.20 | 61.18 | 62.65 | 31.47 | qfq | 659,920 | 41,228,195 | 2.07% |
| 2025-06-04 | 59.42 | 61.61 | 59.00 | 61.38 | 30.84 | qfq | 713,873 | 43,293,151 | 2.90% |
| 2025-06-03 | 59.40 | 60.61 | 58.52 | 59.65 | 29.97 | qfq | 408,011 | 24,368,574 | 0.27% |
| 2025-05-30 | 61.32 | 61.85 | 59.35 | 59.49 | 29.89 | qfq | 696,215 | 41,795,461 | -2.75% |
| 2025-05-29 | 61.25 | 61.99 | 60.32 | 61.17 | 30.73 | qfq | 708,440 | 43,173,660 | -0.68% |
| 2025-05-28 | 60.52 | 63.75 | 60.52 | 61.59 | 30.94 | qfq | 878,041 | 54,740,975 | 1.84% |
| 2025-05-27 | 62.02 | 62.02 | 60.18 | 60.48 | 30.38 | qfq | 753,277 | 45,806,486 | -2.81% |
| 2025-05-26 | 62.30 | 64.32 | 62.05 | 62.23 | 31.26 | qfq | 670,175 | 42,135,137 | -0.94% |
| 2025-05-23 | 63.93 | 64.64 | 62.67 | 62.82 | 31.56 | qfq | 584,757 | 37,176,445 | -1.40% |
| 2025-05-22 | 62.85 | 64.50 | 62.30 | 63.71 | 32.01 | qfq | 692,182 | 44,099,752 | 2.08% |
| 2025-05-21 | 63.00 | 64.64 | 62.15 | 62.41 | 31.35 | qfq | 748,300 | 46,950,119 | -1.75% |
| 2025-05-20 | 62.17 | 64.80 | 62.11 | 63.52 | 31.91 | qfq | 817,521 | 51,942,219 | 0.03% |
| 2025-05-19 | 64.00 | 64.46 | 61.86 | 63.50 | 31.90 | qfq | 1,037,067 | 65,337,159 | -1.49% |
| 2025-05-16 | 64.13 | 65.88 | 63.86 | 64.46 | 32.38 | qfq | 766,807 | 49,590,465 | 0.00% |
| 2025-05-15 | 65.70 | 65.77 | 63.08 | 64.46 | 32.38 | qfq | 859,558 | 55,358,266 | -2.79% |
| 2025-05-14 | 69.38 | 69.38 | 64.86 | 66.31 | 33.31 | qfq | 1,443,840 | 96,851,776 | -2.89% |
| 2025-05-13 | 68.16 | 68.87 | 66.05 | 68.28 | 34.30 | qfq | 1,152,744 | 78,166,566 | 1.19% |
| 2025-05-12 | 66.88 | 69.30 | 66.88 | 67.48 | 33.90 | qfq | 999,755 | 67,718,706 | 1.80% |
| 2025-05-09 | 69.17 | 70.70 | 65.36 | 66.29 | 33.30 | qfq | 2,004,683 | 133,815,171 | -4.38% |
| 2025-05-08 | 67.28 | 69.35 | 66.78 | 69.33 | 34.83 | qfq | 1,236,095 | 84,596,827 | 3.54% |
| 2025-05-07 | 66.00 | 67.70 | 64.01 | 66.96 | 33.64 | qfq | 2,164,628 | 144,343,035 | 4.32% |
| 2025-05-06 | 60.28 | 64.38 | 60.28 | 64.19 | 32.25 | qfq | 1,333,100 | 83,561,026 | 6.49% |
| 2025-04-30 | 57.03 | 61.21 | 57.00 | 60.28 | 30.28 | qfq | 1,298,852 | 77,367,199 | 5.66% |
| 2025-04-29 | 56.34 | 57.16 | 55.51 | 57.05 | 28.66 | qfq | 637,700 | 36,170,984 | 1.64% |
| 2025-04-28 | 57.58 | 57.89 | 55.55 | 56.13 | 28.20 | qfq | 1,498,978 | 84,264,579 | -2.69% |
| 2025-04-25 | 58.50 | 58.88 | 56.50 | 57.68 | 28.98 | qfq | 1,413,371 | 81,417,713 | -1.25% |
| 2025-04-24 | 58.09 | 59.09 | 57.41 | 58.41 | 29.34 | qfq | 1,040,166 | 60,694,718 | 0.53% |
| 2025-04-23 | 57.17 | 58.65 | 56.88 | 58.10 | 29.19 | qfq | 1,237,423 | 71,821,862 | 2.14% |
| 2025-04-22 | 56.52 | 57.28 | 56.40 | 56.88 | 28.58 | qfq | 737,139 | 42,000,964 | 0.04% |
| 2025-04-21 | 56.08 | 57.27 | 56.08 | 56.86 | 28.57 | qfq | 646,061 | 36,721,068 | 1.08% |
| 2025-04-18 | 57.00 | 57.39 | 55.92 | 56.25 | 28.26 | qfq | 607,939 | 34,372,546 | -1.28% |
| 2025-04-17 | 58.00 | 58.10 | 56.44 | 56.98 | 28.63 | qfq | 683,386 | 38,915,197 | 0.83% |
| 2025-04-16 | 57.25 | 58.12 | 55.80 | 56.51 | 28.39 | qfq | 1,100,140 | 62,802,526 | -1.28% |
| 2025-04-15 | 56.10 | 58.20 | 55.71 | 57.24 | 28.76 | qfq | 1,539,860 | 88,063,595 | 2.03% |
| 2025-04-14 | 55.00 | 56.53 | 54.62 | 56.10 | 28.18 | qfq | 1,133,706 | 63,147,140 | 2.41% |
| 2025-04-11 | 52.02 | 56.10 | 51.91 | 54.78 | 27.52 | qfq | 1,909,030 | 104,114,500 | 4.34% |
| 2025-04-10 | 51.08 | 54.17 | 51.08 | 52.50 | 26.37 | qfq | 1,396,230 | 74,054,323 | 4.29% |
| 2025-04-09 | 47.37 | 51.52 | 45.00 | 50.34 | 25.29 | qfq | 1,624,766 | 79,307,227 | 4.53% |
| 2025-04-08 | 49.16 | 50.85 | 46.92 | 48.16 | 24.19 | qfq | 1,610,313 | 78,591,626 | 0.15% |
| 2025-04-07 | 51.51 | 55.20 | 45.79 | 48.09 | 24.16 | qfq | 2,298,457 | 117,975,481 | -15.93% |
| 2025-04-03 | 57.51 | 60.50 | 56.85 | 57.20 | 28.74 | qfq | 1,533,980 | 89,656,776 | -1.55% |
| 2025-04-02 | 53.71 | 59.08 | 53.71 | 58.10 | 29.19 | qfq | 2,335,824 | 135,066,752 | -1.21% |
| 2025-04-01 | 59.90 | 60.59 | 58.62 | 58.81 | 29.54 | qfq | 1,707,158 | 101,374,441 | -2.31% |
| 2025-03-31 | 57.11 | 60.20 | 54.67 | 60.20 | 30.24 | qfq | 2,425,889 | 138,903,090 | 3.17% |
| 2025-03-28 | 56.83 | 60.00 | 56.00 | 58.35 | 29.31 | qfq | 2,049,697 | 119,714,474 | 2.67% |
| 2025-03-27 | 54.50 | 60.79 | 54.50 | 56.83 | 28.55 | qfq | 2,911,184 | 168,502,949 | 1.52% |
| 2025-03-26 | 52.33 | 56.38 | 52.00 | 55.98 | 28.12 | qfq | 3,732,269 | 203,770,646 | 5.94% |
| 2025-03-25 | 57.07 | 57.08 | 52.02 | 52.84 | 26.55 | qfq | 4,078,157 | 221,364,942 | -8.34% |
| 2025-03-24 | 57.33 | 58.37 | 56.21 | 57.65 | 28.96 | qfq | 982,760 | 56,501,840 | 0.56% |
| 2025-03-21 | 59.47 | 59.89 | 57.10 | 57.33 | 28.80 | qfq | 1,429,303 | 82,903,552 | -4.97% |
| 2025-03-20 | 58.90 | 61.38 | 58.20 | 60.33 | 30.31 | qfq | 1,370,975 | 82,426,079 | 1.93% |
| 2025-03-19 | 61.00 | 61.07 | 58.01 | 59.19 | 29.74 | qfq | 1,432,136 | 85,287,191 | -2.97% |
| 2025-03-18 | 59.60 | 63.15 | 58.41 | 61.00 | 30.64 | qfq | 1,773,696 | 108,929,291 | 2.23% |
| 2025-03-17 | 56.98 | 60.26 | 56.80 | 59.67 | 29.98 | qfq | 1,533,210 | 91,096,837 | 4.32% |
| 2025-03-14 | 54.90 | 57.97 | 54.80 | 57.20 | 28.74 | qfq | 1,081,415 | 61,155,258 | 3.25% |
| 2025-03-13 | 57.42 | 57.80 | 55.00 | 55.40 | 27.83 | qfq | 1,365,174 | 76,440,168 | -4.17% |
| 2025-03-12 | 54.89 | 59.59 | 54.01 | 57.81 | 29.04 | qfq | 2,189,114 | 125,391,967 | 5.98% |
| 2025-03-11 | 54.00 | 57.20 | 53.48 | 54.55 | 27.40 | qfq | 1,462,536 | 80,314,213 | -1.80% |
| 2025-03-10 | 56.00 | 58.30 | 55.01 | 55.55 | 27.91 | qfq | 1,417,730 | 79,927,900 | -0.95% |
| 2025-03-07 | 56.45 | 57.77 | 55.41 | 56.08 | 28.17 | qfq | 1,476,483 | 83,597,208 | 0.47% |
| 2025-03-06 | 53.19 | 56.49 | 53.19 | 55.82 | 28.04 | qfq | 1,665,821 | 92,236,369 | 4.94% |
| 2025-03-05 | 51.20 | 53.85 | 51.11 | 53.19 | 26.72 | qfq | 1,687,562 | 88,544,515 | 4.07% |
| 2025-03-04 | 49.96 | 52.88 | 49.72 | 51.11 | 25.68 | qfq | 1,265,197 | 65,017,025 | 1.85% |
| 2025-03-03 | 51.89 | 53.10 | 50.05 | 50.18 | 25.21 | qfq | 1,911,313 | 98,231,761 | -0.63% |
| 2025-02-28 | 54.89 | 55.06 | 50.20 | 50.50 | 25.37 | qfq | 2,209,349 | 115,062,579 | -9.35% |
| 2025-02-27 | 58.20 | 58.20 | 53.53 | 55.71 | 27.99 | qfq | 2,706,643 | 150,184,471 | -4.75% |
| 2025-02-26 | 59.39 | 60.85 | 57.05 | 58.49 | 29.38 | qfq | 2,777,398 | 163,871,795 | -0.10% |
| 2025-02-25 | 53.97 | 63.20 | 52.95 | 58.55 | 29.41 | qfq | 3,991,095 | 232,395,710 | 6.34% |
| 2025-02-24 | 57.01 | 57.49 | 53.73 | 55.06 | 27.66 | qfq | 2,310,959 | 127,734,788 | -4.54% |
| 2025-02-21 | 55.99 | 58.25 | 54.67 | 57.68 | 28.98 | qfq | 2,451,773 | 139,236,973 | 3.42% |
| 2025-02-20 | 57.80 | 57.80 | 54.65 | 55.77 | 28.02 | qfq | 3,260,267 | 182,295,184 | -4.67% |
| 2025-02-19 | 53.24 | 60.00 | 53.03 | 58.50 | 29.39 | qfq | 4,848,297 | 278,700,780 | 5.71% |
| 2025-02-18 | 48.79 | 57.64 | 47.55 | 55.34 | 27.80 | qfq | 6,157,976 | 331,266,187 | 15.22% |
| 2025-02-17 | 45.71 | 48.40 | 45.24 | 48.03 | 24.13 | qfq | 2,395,599 | 113,063,832 | 4.28% |
| 2025-02-14 | 45.02 | 46.60 | 44.75 | 46.06 | 23.14 | qfq | 2,121,655 | 96,581,908 | -0.09% |
| 2025-02-13 | 46.69 | 49.70 | 45.21 | 46.10 | 23.16 | qfq | 3,743,505 | 176,884,347 | 0.68% |
| 2025-02-12 | 44.89 | 46.15 | 44.43 | 45.79 | 23.00 | qfq | 1,271,798 | 57,548,457 | 1.60% |
| 2025-02-11 | 45.71 | 45.71 | 44.16 | 45.07 | 22.64 | qfq | 1,172,690 | 52,819,706 | -1.96% |
| 2025-02-10 | 45.00 | 46.58 | 43.63 | 45.97 | 23.09 | qfq | 1,579,922 | 70,905,046 | 1.70% |
| 2025-02-07 | 46.59 | 47.45 | 44.67 | 45.20 | 22.71 | qfq | 2,269,855 | 104,437,831 | -3.21% |
| 2025-02-06 | 44.39 | 47.48 | 44.39 | 46.70 | 23.46 | qfq | 1,905,947 | 88,852,747 | 3.94% |
| 2025-02-05 | 44.86 | 45.84 | 43.27 | 44.93 | 22.57 | qfq | 1,548,851 | 69,088,273 | 1.42% |
| 2025-01-27 | 47.58 | 47.70 | 43.66 | 44.30 | 22.26 | qfq | 2,239,239 | 100,802,288 | -6.83% |
| 2025-01-24 | 46.00 | 47.99 | 45.00 | 47.55 | 23.89 | qfq | 2,126,662 | 98,508,231 | 2.92% |
| 2025-01-23 | 47.16 | 50.70 | 45.89 | 46.20 | 23.21 | qfq | 3,541,797 | 168,727,606 | -2.12% |
| 2025-01-22 | 43.60 | 50.87 | 43.10 | 47.20 | 23.71 | qfq | 4,967,334 | 239,613,964 | 11.35% |
| 2025-01-21 | 40.62 | 42.70 | 40.62 | 42.39 | 21.30 | qfq | 1,181,079 | 49,232,269 | 4.38% |
| 2025-01-20 | 40.60 | 41.60 | 40.40 | 40.61 | 20.40 | qfq | 619,910 | 25,374,211 | -0.02% |
| 2025-01-17 | 41.32 | 41.76 | 40.46 | 40.62 | 20.41 | qfq | 1,116,874 | 45,792,034 | -1.05% |
| 2025-01-16 | 42.04 | 43.04 | 40.50 | 41.05 | 20.62 | qfq | 1,614,366 | 67,357,837 | -2.35% |
| 2025-01-15 | 41.50 | 44.44 | 41.50 | 42.04 | 21.12 | qfq | 1,973,586 | 84,177,779 | 0.82% |
| 2025-01-14 | 39.66 | 41.85 | 39.20 | 41.70 | 20.95 | qfq | 1,333,567 | 54,502,595 | 5.70% |
| 2025-01-13 | 38.95 | 40.50 | 37.70 | 39.45 | 19.82 | qfq | 984,182 | 38,868,764 | 1.34% |
| 2025-01-10 | 38.24 | 40.77 | 38.24 | 38.93 | 19.56 | qfq | 1,454,949 | 57,566,531 | 1.25% |
| 2025-01-09 | 37.33 | 38.68 | 36.91 | 38.45 | 19.32 | qfq | 1,134,935 | 42,926,367 | 2.18% |
| 2025-01-08 | 36.35 | 37.96 | 35.82 | 37.63 | 18.90 | qfq | 584,619 | 21,553,161 | 2.26% |
| 2025-01-07 | 36.00 | 36.98 | 36.00 | 36.80 | 18.49 | qfq | 575,584 | 21,043,461 | 0.99% |
| 2025-01-06 | 39.30 | 39.30 | 36.02 | 36.44 | 18.31 | qfq | 802,545 | 30,165,421 | -7.79% |
| 2025-01-03 | 40.18 | 40.49 | 39.13 | 39.52 | 19.85 | qfq | 521,448 | 20,813,967 | -1.81% |
| 2025-01-02 | 38.95 | 40.56 | 38.31 | 40.25 | 20.22 | qfq | 788,792 | 31,230,748 | 2.73% |
| 2024-12-31 | 39.20 | 39.45 | 38.02 | 39.18 | 19.68 | qfq | 595,110 | 23,159,641 | -0.05% |
| 2024-12-30 | 39.81 | 40.25 | 38.88 | 39.20 | 19.69 | qfq | 356,325 | 13,996,221 | -1.53% |
| 2024-12-27 | 39.88 | 40.67 | 39.56 | 39.81 | 20.00 | qfq | 838,440 | 33,547,329 | -0.38% |
| 2024-12-26 | 38.65 | 40.25 | 38.65 | 39.96 | 20.07 | qfq | 657,369 | 26,166,007 | 2.99% |
| 2024-12-25 | 38.85 | 39.15 | 37.62 | 38.80 | 19.49 | qfq | 645,888 | 24,837,617 | -0.21% |
| 2024-12-24 | 38.88 | 39.20 | 37.62 | 38.88 | 19.53 | qfq | 1,010,470 | 38,839,259 | 0.73% |
| 2024-12-23 | 41.41 | 41.41 | 38.05 | 38.60 | 19.39 | qfq | 1,726,367 | 68,323,699 | -6.42% |
| 2024-12-20 | 41.12 | 42.45 | 41.12 | 41.25 | 20.72 | qfq | 1,242,457 | 51,827,401 | -0.60% |
| 2024-12-19 | 40.60 | 41.96 | 40.40 | 41.50 | 20.85 | qfq | 967,846 | 39,968,898 | 1.44% |
| 2024-12-18 | 40.90 | 41.50 | 40.08 | 40.91 | 20.55 | qfq | 847,303 | 34,705,915 | 0.02% |
| 2024-12-17 | 42.90 | 42.98 | 40.60 | 40.90 | 20.55 | qfq | 1,081,772 | 44,701,974 | -4.37% |
| 2024-12-16 | 43.91 | 44.80 | 42.50 | 42.77 | 21.49 | qfq | 984,284 | 42,624,760 | -3.50% |
| 2024-12-13 | 45.18 | 45.50 | 43.75 | 44.32 | 22.27 | qfq | 1,357,696 | 60,260,807 | -2.53% |
| 2024-12-12 | 46.38 | 46.89 | 43.69 | 45.47 | 22.84 | qfq | 1,754,478 | 79,462,234 | -2.86% |
| 2024-12-11 | 48.00 | 48.09 | 46.04 | 46.81 | 23.52 | qfq | 2,410,920 | 113,001,795 | -3.48% |
| 2024-12-10 | 44.34 | 51.06 | 43.20 | 48.50 | 24.37 | qfq | 4,084,190 | 196,656,048 | 13.98% |
| 2024-12-09 | 40.93 | 44.50 | 40.55 | 42.55 | 21.38 | qfq | 1,900,424 | 80,683,849 | 2.65% |
| 2024-12-06 | 42.95 | 43.20 | 40.00 | 41.45 | 20.82 | qfq | 1,886,121 | 77,652,545 | -3.33% |
| 2024-12-05 | 40.39 | 44.89 | 40.39 | 42.88 | 21.54 | qfq | 2,365,581 | 101,791,255 | 4.79% |
| 2024-12-04 | 40.77 | 41.95 | 40.04 | 40.92 | 20.56 | qfq | 1,256,422 | 51,487,127 | 0.89% |
| 2024-12-03 | 39.50 | 42.19 | 39.45 | 40.56 | 20.38 | qfq | 2,119,618 | 86,291,150 | 2.55% |
| 2024-12-02 | 39.34 | 40.70 | 39.28 | 39.55 | 19.87 | qfq | 1,500,216 | 59,848,083 | -0.33% |
| 2024-11-29 | 39.91 | 40.60 | 38.83 | 39.68 | 19.93 | qfq | 1,174,759 | 46,811,707 | -0.73% |
| 2024-11-28 | 38.73 | 40.75 | 37.50 | 39.97 | 20.08 | qfq | 1,864,816 | 72,742,539 | 2.12% |
| 2024-11-27 | 34.74 | 39.91 | 33.78 | 39.14 | 19.66 | qfq | 2,014,299 | 75,466,702 | 13.22% |
| 2024-11-26 | 35.22 | 35.47 | 34.50 | 34.57 | 17.37 | qfq | 404,092 | 14,133,164 | -2.34% |
| 2024-11-25 | 34.00 | 35.83 | 33.91 | 35.40 | 17.78 | qfq | 843,611 | 29,535,152 | 4.27% |
| 2024-11-22 | 35.99 | 36.30 | 33.89 | 33.95 | 17.06 | qfq | 725,038 | 25,378,416 | -5.67% |
| 2024-11-21 | 36.60 | 36.60 | 35.30 | 35.99 | 18.08 | qfq | 550,510 | 19,796,681 | -0.55% |
| 2024-11-20 | 35.92 | 36.71 | 35.28 | 36.19 | 18.18 | qfq | 906,743 | 32,801,724 | 0.03% |
| 2024-11-19 | 35.17 | 36.35 | 34.71 | 36.18 | 18.18 | qfq | 656,436 | 23,443,799 | 3.37% |
| 2024-11-18 | 36.51 | 36.89 | 34.51 | 35.00 | 17.58 | qfq | 892,710 | 31,707,596 | -4.16% |
| 2024-11-15 | 39.25 | 39.26 | 36.50 | 36.52 | 18.35 | qfq | 1,110,159 | 41,824,671 | -6.43% |
| 2024-11-14 | 38.77 | 39.78 | 37.90 | 39.03 | 19.61 | qfq | 1,100,868 | 42,864,218 | 0.72% |
| 2024-11-13 | 37.86 | 38.76 | 36.90 | 38.75 | 19.47 | qfq | 1,011,492 | 38,258,586 | 2.51% |
| 2024-11-12 | 39.95 | 40.16 | 37.45 | 37.80 | 18.99 | qfq | 1,629,166 | 62,883,482 | -5.38% |
| 2024-11-11 | 39.00 | 40.26 | 38.62 | 39.95 | 20.07 | qfq | 1,381,927 | 54,694,844 | 3.63% |
| 2024-11-08 | 39.30 | 40.29 | 38.37 | 38.55 | 19.37 | qfq | 1,527,279 | 59,969,652 | -2.41% |
| 2024-11-07 | 41.30 | 42.38 | 38.16 | 39.50 | 19.84 | qfq | 2,054,994 | 81,687,251 | -1.18% |
| 2024-11-06 | 38.80 | 42.72 | 38.51 | 39.97 | 20.08 | qfq | 3,376,202 | 135,746,317 | 8.47% |
| 2024-11-05 | 34.92 | 38.13 | 34.61 | 36.85 | 18.51 | qfq | 1,748,245 | 64,092,353 | 4.99% |
| 2024-11-04 | 33.00 | 35.29 | 32.61 | 35.10 | 17.63 | qfq | 1,453,690 | 49,694,820 | 7.67% |
| 2024-11-01 | 33.88 | 33.93 | 32.56 | 32.60 | 16.38 | qfq | 1,012,286 | 33,660,263 | -3.35% |
| 2024-10-31 | 34.83 | 35.65 | 33.71 | 33.73 | 16.95 | qfq | 1,497,832 | 51,562,250 | -3.21% |
| 2024-10-30 | 35.92 | 36.86 | 34.46 | 34.85 | 17.51 | qfq | 1,093,885 | 38,717,612 | -3.99% |
| 2024-10-29 | 37.08 | 37.66 | 36.20 | 36.30 | 18.24 | qfq | 743,588 | 27,352,153 | -2.60% |
| 2024-10-28 | 37.61 | 38.18 | 36.82 | 37.27 | 18.72 | qfq | 743,868 | 27,700,444 | -0.32% |
| 2024-10-25 | 36.83 | 37.80 | 36.50 | 37.39 | 18.78 | qfq | 763,461 | 28,517,012 | 1.52% |
| 2024-10-24 | 37.76 | 38.07 | 36.66 | 36.83 | 18.50 | qfq | 694,569 | 25,844,554 | -2.23% |
| 2024-10-23 | 39.42 | 39.42 | 37.22 | 37.67 | 18.92 | qfq | 1,031,337 | 39,263,504 | -2.56% |
| 2024-10-22 | 36.66 | 39.99 | 35.91 | 38.66 | 19.42 | qfq | 1,788,900 | 68,616,717 | 5.57% |
| 2024-10-21 | 36.90 | 37.28 | 35.70 | 36.62 | 18.40 | qfq | 1,084,845 | 39,571,927 | 1.44% |
| 2024-10-18 | 33.66 | 36.99 | 33.66 | 36.10 | 18.14 | qfq | 1,177,029 | 41,734,452 | 6.74% |
| 2024-10-17 | 34.14 | 35.05 | 33.75 | 33.82 | 16.99 | qfq | 663,954 | 22,950,323 | -0.97% |
| 2024-10-16 | 34.00 | 34.74 | 33.50 | 34.15 | 17.16 | qfq | 590,516 | 20,140,342 | -0.64% |
| 2024-10-15 | 34.99 | 36.00 | 34.23 | 34.37 | 17.27 | qfq | 842,354 | 29,482,947 | -1.24% |
| 2024-10-14 | 33.20 | 35.00 | 32.70 | 34.80 | 17.48 | qfq | 922,330 | 31,233,889 | 4.82% |
| 2024-10-11 | 36.05 | 36.47 | 32.50 | 33.20 | 16.68 | qfq | 1,485,908 | 50,425,124 | -7.93% |
| 2024-10-10 | 38.97 | 40.00 | 36.06 | 36.06 | 18.12 | qfq | 1,802,732 | 67,584,064 | -6.34% |
| 2024-10-09 | 44.00 | 44.00 | 38.00 | 38.50 | 19.34 | qfq | 2,429,399 | 98,480,285 | -14.20% |
| 2024-10-08 | 46.00 | 46.00 | 39.91 | 44.87 | 22.54 | qfq | 2,812,028 | 120,239,915 | 17.00% |
| 2024-09-30 | 36.00 | 39.38 | 33.66 | 38.35 | 19.27 | qfq | 2,592,956 | 93,604,564 | 13.19% |
| 2024-09-27 | 32.50 | 34.60 | 31.00 | 33.88 | 17.02 | qfq | 954,235 | 30,996,665 | 6.78% |
| 2024-09-26 | 29.23 | 31.80 | 29.23 | 31.73 | 15.94 | qfq | 1,398,551 | 43,091,034 | 8.29% |
| 2024-09-25 | 29.74 | 30.55 | 29.20 | 29.30 | 14.72 | qfq | 1,053,678 | 31,536,144 | -0.68% |
| 2024-09-24 | 27.87 | 29.80 | 27.51 | 29.50 | 14.82 | qfq | 762,672 | 21,954,321 | 6.61% |
| 2024-09-23 | 27.89 | 28.79 | 27.31 | 27.67 | 13.90 | qfq | 376,868 | 10,474,796 | -1.14% |
| 2024-09-20 | 27.97 | 28.88 | 27.72 | 27.99 | 14.06 | qfq | 380,131 | 10,746,612 | -0.14% |
| 2024-09-19 | 27.44 | 28.60 | 27.21 | 28.03 | 14.08 | qfq | 376,580 | 10,518,632 | 2.67% |
| 2024-09-18 | 27.49 | 27.80 | 26.77 | 27.30 | 13.71 | qfq | 332,019 | 9,048,962 | -0.69% |
| 2024-09-13 | 28.21 | 28.21 | 27.45 | 27.49 | 13.81 | qfq | 416,706 | 11,548,154 | -1.08% |
| 2024-09-12 | 28.50 | 28.90 | 27.71 | 27.79 | 13.96 | qfq | 346,846 | 9,813,719 | -1.17% |
| 2024-09-11 | 28.38 | 28.76 | 28.11 | 28.12 | 14.13 | qfq | 307,667 | 8,737,660 | -1.40% |
| 2024-09-10 | 27.92 | 28.76 | 27.54 | 28.52 | 14.33 | qfq | 455,519 | 12,794,658 | 1.53% |
| 2024-09-09 | 27.83 | 28.53 | 27.58 | 28.09 | 14.11 | qfq | 375,731 | 10,550,347 | -0.25% |
| 2024-09-06 | 30.39 | 30.50 | 28.10 | 28.16 | 14.15 | qfq | 695,559 | 19,985,092 | -5.06% |
| 2024-09-05 | 29.07 | 30.10 | 29.07 | 29.66 | 14.90 | qfq | 502,496 | 14,931,653 | 2.49% |
| 2024-09-04 | 28.79 | 29.50 | 28.56 | 28.94 | 14.54 | qfq | 463,545 | 13,465,645 | 0.03% |
| 2024-09-03 | 28.00 | 29.50 | 28.00 | 28.93 | 14.53 | qfq | 572,878 | 16,554,694 | 2.95% |
| 2024-09-02 | 29.58 | 30.02 | 28.10 | 28.10 | 14.12 | qfq | 782,066 | 22,411,291 | -5.13% |
| 2024-08-30 | 29.30 | 30.68 | 28.82 | 29.62 | 14.88 | qfq | 689,490 | 20,663,781 | 1.16% |
| 2024-08-29 | 27.90 | 29.69 | 27.61 | 29.28 | 14.71 | qfq | 564,387 | 16,405,647 | 2.85% |
| 2024-08-28 | 27.52 | 29.00 | 27.52 | 28.47 | 14.30 | qfq | 456,495 | 12,996,859 | 1.39% |
| 2024-08-27 | 28.61 | 29.49 | 28.00 | 28.08 | 14.11 | qfq | 520,573 | 14,829,930 | -3.80% |
| 2024-08-26 | 28.39 | 29.80 | 27.91 | 29.19 | 14.66 | qfq | 708,790 | 20,617,471 | 5.11% |
| 2024-08-23 | 27.89 | 28.21 | 27.14 | 27.77 | 13.95 | qfq | 426,036 | 11,837,730 | -0.72% |
| 2024-08-22 | 29.06 | 29.24 | 27.97 | 27.97 | 14.05 | qfq | 367,150 | 10,425,465 | -3.52% |
| 2024-08-21 | 28.80 | 30.10 | 28.79 | 28.99 | 14.56 | qfq | 415,299 | 12,130,224 | -0.24% |
| 2024-08-20 | 29.49 | 30.07 | 29.01 | 29.06 | 14.60 | qfq | 399,752 | 11,720,572 | -1.49% |
| 2024-08-19 | 30.50 | 30.50 | 28.45 | 29.50 | 14.82 | qfq | 450,689 | 13,406,008 | -3.02% |
| 2024-08-16 | 30.07 | 31.00 | 30.07 | 30.42 | 15.28 | qfq | 380,503 | 11,634,350 | 0.90% |
| 2024-08-15 | 29.48 | 30.95 | 29.48 | 30.15 | 15.15 | qfq | 375,515 | 11,344,223 | 1.14% |
| 2024-08-14 | 30.31 | 30.31 | 29.22 | 29.81 | 14.98 | qfq | 397,902 | 11,796,365 | 0.17% |
| 2024-08-13 | 29.19 | 29.93 | 29.01 | 29.76 | 14.95 | qfq | 308,288 | 9,111,520 | 0.92% |
| 2024-08-12 | 29.34 | 29.87 | 29.21 | 29.49 | 14.82 | qfq | 350,043 | 10,323,403 | 0.37% |
| 2024-08-09 | 30.02 | 30.33 | 29.36 | 29.38 | 14.76 | qfq | 511,512 | 15,181,891 | -1.21% |
| 2024-08-08 | 31.00 | 31.00 | 29.50 | 29.74 | 14.94 | qfq | 921,777 | 27,552,642 | -4.53% |
| 2024-08-07 | 31.79 | 31.99 | 31.08 | 31.15 | 15.65 | qfq | 305,724 | 9,617,227 | -0.51% |
| 2024-08-06 | 30.32 | 31.31 | 30.11 | 31.31 | 15.73 | qfq | 563,124 | 17,394,178 | 3.37% |
| 2024-08-05 | 31.86 | 32.34 | 30.17 | 30.29 | 15.22 | qfq | 502,123 | 15,659,996 | -4.93% |
| 2024-08-02 | 32.99 | 33.43 | 31.72 | 31.86 | 16.01 | qfq | 583,400 | 18,984,442 | -3.98% |
| 2024-08-01 | 33.79 | 34.60 | 32.51 | 33.18 | 16.67 | qfq | 787,786 | 26,357,378 | -1.81% |
| 2024-07-31 | 31.21 | 33.86 | 31.10 | 33.79 | 16.98 | qfq | 1,028,028 | 33,958,106 | 7.54% |
| 2024-07-30 | 31.61 | 32.40 | 30.75 | 31.42 | 15.78 | qfq | 457,881 | 14,417,481 | -0.10% |
| 2024-07-29 | 31.29 | 31.90 | 30.75 | 31.45 | 15.80 | qfq | 548,426 | 17,157,382 | 0.48% |
| 2024-07-26 | 29.90 | 31.54 | 29.83 | 31.30 | 15.72 | qfq | 832,955 | 25,730,832 | 4.82% |
| 2024-07-25 | 29.21 | 30.89 | 29.21 | 29.86 | 15.00 | qfq | 755,026 | 22,699,682 | 0.10% |
| 2024-07-24 | 30.51 | 30.88 | 29.65 | 29.83 | 14.99 | qfq | 622,152 | 18,670,700 | -1.81% |
| 2024-07-23 | 32.50 | 32.53 | 30.29 | 30.38 | 15.26 | qfq | 618,556 | 19,238,713 | -5.94% |
| 2024-07-22 | 32.83 | 33.67 | 32.07 | 32.30 | 16.23 | qfq | 383,831 | 12,450,107 | -1.52% |
| 2024-07-19 | 31.38 | 33.33 | 31.38 | 32.80 | 16.48 | qfq | 631,603 | 20,651,671 | 3.83% |
| 2024-07-18 | 31.70 | 32.01 | 30.59 | 31.59 | 15.87 | qfq | 604,363 | 18,980,700 | -2.20% |
| 2024-07-17 | 32.29 | 32.99 | 31.81 | 32.30 | 16.23 | qfq | 383,406 | 12,377,966 | -0.52% |
| 2024-07-16 | 32.34 | 33.19 | 32.03 | 32.47 | 16.31 | qfq | 531,925 | 17,296,328 | 0.09% |
| 2024-07-15 | 33.23 | 33.49 | 32.00 | 32.44 | 16.30 | qfq | 486,715 | 15,854,435 | -2.38% |
| 2024-07-12 | 33.98 | 34.89 | 33.20 | 33.23 | 16.69 | qfq | 498,132 | 16,738,642 | -3.74% |
| 2024-07-11 | 34.13 | 34.90 | 33.75 | 34.52 | 17.34 | qfq | 587,971 | 20,245,250 | 2.74% |
| 2024-07-10 | 32.87 | 34.58 | 31.88 | 33.60 | 16.88 | qfq | 725,054 | 24,367,408 | 1.85% |
| 2024-07-09 | 33.04 | 33.78 | 31.80 | 32.99 | 16.57 | qfq | 985,217 | 32,238,732 | -0.87% |
| 2024-07-08 | 35.03 | 35.70 | 32.81 | 33.28 | 16.72 | qfq | 743,772 | 25,197,437 | -6.04% |
| 2024-07-05 | 36.22 | 36.23 | 33.51 | 35.42 | 17.79 | qfq | 676,327 | 23,886,483 | -2.18% |
| 2024-07-04 | 37.63 | 37.80 | 36.21 | 36.21 | 18.19 | qfq | 377,311 | 13,876,057 | -2.06% |
| 2024-07-03 | 37.97 | 37.97 | 36.68 | 36.97 | 18.57 | qfq | 318,575 | 11,834,754 | -2.17% |
| 2024-07-02 | 38.09 | 39.02 | 37.29 | 37.79 | 18.98 | qfq | 379,838 | 14,481,258 | -0.63% |
| 2024-07-01 | 39.76 | 40.06 | 36.86 | 38.03 | 19.11 | qfq | 799,759 | 30,406,296 | -4.73% |
| 2024-06-28 | 39.46 | 40.68 | 38.83 | 39.92 | 20.05 | qfq | 269,780 | 10,802,855 | 1.19% |
| 2024-06-27 | 40.50 | 41.31 | 39.40 | 39.45 | 19.82 | qfq | 488,932 | 19,753,636 | -3.69% |
| 2024-06-26 | 38.99 | 40.98 | 38.59 | 40.96 | 20.58 | qfq | 496,397 | 19,850,410 | 5.57% |
| 2024-06-25 | 31.24 | 40.95 | 31.24 | 38.80 | 19.49 | qfq | 436,805 | 17,173,585 | -0.64% |
| 2024-06-24 | 42.67 | 42.67 | 39.00 | 39.05 | 19.62 | qfq | 411,835 | 16,460,823 | -7.46% |
| 2024-06-21 | 42.00 | 42.90 | 41.57 | 42.20 | 21.20 | qfq | 228,348 | 9,616,904 | -0.26% |
| 2024-06-20 | 43.54 | 43.91 | 42.01 | 42.31 | 21.26 | qfq | 364,984 | 15,630,329 | -2.67% |
| 2024-06-19 | 44.63 | 44.64 | 43.22 | 43.47 | 21.84 | qfq | 209,993 | 9,157,733 | -1.87% |
| 2024-06-18 | 44.00 | 44.98 | 43.50 | 44.30 | 22.26 | qfq | 315,133 | 13,920,619 | 0.70% |
| 2024-06-17 | 42.90 | 45.65 | 42.84 | 43.99 | 22.10 | qfq | 479,012 | 21,235,298 | 1.27% |
| 2024-06-14 | 47.10 | 47.10 | 42.80 | 43.44 | 21.82 | qfq | 927,825 | 40,877,758 | -7.67% |
| 2024-06-13 | 44.71 | 47.40 | 44.23 | 47.05 | 23.64 | qfq | 844,915 | 39,072,773 | 4.81% |
| 2024-06-12 | 44.72 | 45.68 | 43.65 | 44.89 | 22.55 | qfq | 412,831 | 18,469,992 | -29.25% |
| 2024-06-11 | 62.04 | 63.97 | 61.00 | 63.45 | 22.55 | qfq | 455,233 | 28,476,941 | 1.31% |
| 2024-06-07 | 64.90 | 66.55 | 62.63 | 62.63 | 22.26 | qfq | 498,119 | 31,973,301 | -3.21% |
| 2024-06-06 | 68.60 | 70.00 | 64.50 | 64.71 | 23.00 | qfq | 406,882 | 27,020,253 | -4.22% |
| 2024-06-05 | 68.44 | 70.66 | 67.40 | 67.56 | 24.01 | qfq | 574,221 | 39,512,189 | -1.97% |
| 2024-06-04 | 71.11 | 73.99 | 67.41 | 68.92 | 24.50 | qfq | 810,950 | 56,309,067 | -5.59% |
| 2024-06-03 | 70.90 | 76.40 | 70.90 | 73.00 | 25.95 | qfq | 746,374 | 55,109,901 | 2.82% |
| 2024-05-31 | 66.70 | 73.50 | 66.70 | 71.00 | 25.24 | qfq | 757,230 | 53,577,219 | 6.29% |
| 2024-05-30 | 65.30 | 68.18 | 64.68 | 66.80 | 23.74 | qfq | 354,270 | 23,715,001 | 1.92% |
| 2024-05-29 | 65.30 | 66.10 | 64.33 | 65.54 | 23.30 | qfq | 208,487 | 13,623,487 | 1.19% |
| 2024-05-28 | 66.01 | 66.47 | 64.00 | 64.77 | 23.02 | qfq | 373,277 | 24,324,461 | -1.77% |
| 2024-05-27 | 68.73 | 68.93 | 64.81 | 65.94 | 23.44 | qfq | 468,728 | 30,906,204 | -4.06% |
| 2024-05-24 | 70.21 | 72.45 | 68.54 | 68.73 | 24.43 | qfq | 321,940 | 22,693,987 | -3.39% |
| 2024-05-23 | 73.37 | 74.38 | 71.14 | 71.14 | 25.29 | qfq | 411,057 | 29,815,005 | -1.62% |
| 2024-05-22 | 66.40 | 73.90 | 66.40 | 72.31 | 25.70 | qfq | 851,992 | 60,914,835 | 7.93% |
| 2024-05-21 | 67.76 | 68.35 | 66.25 | 67.00 | 23.81 | qfq | 177,658 | 11,935,497 | -1.64% |
| 2024-05-20 | 69.40 | 69.40 | 67.35 | 68.12 | 24.21 | qfq | 251,441 | 17,127,863 | -1.84% |
| 2024-05-17 | 68.12 | 69.90 | 67.14 | 69.40 | 24.67 | qfq | 294,941 | 20,268,078 | 1.86% |
| 2024-05-16 | 67.28 | 69.97 | 67.28 | 68.13 | 24.22 | qfq | 251,219 | 17,268,896 | 0.07% |
| 2024-05-15 | 65.58 | 70.48 | 65.58 | 68.08 | 24.20 | qfq | 334,755 | 23,136,104 | 0.86% |
| 2024-05-14 | 65.37 | 68.37 | 65.37 | 67.50 | 23.99 | qfq | 338,147 | 22,845,514 | 3.88% |
| 2024-05-13 | 66.47 | 66.65 | 64.44 | 64.98 | 23.10 | qfq | 318,267 | 20,773,653 | -2.70% |
| 2024-05-10 | 69.59 | 70.32 | 65.99 | 66.78 | 23.74 | qfq | 337,880 | 22,854,913 | -4.02% |
| 2024-05-09 | 70.51 | 71.94 | 69.01 | 69.58 | 24.73 | qfq | 298,611 | 20,980,789 | -1.88% |
| 2024-05-08 | 74.99 | 74.99 | 70.58 | 70.91 | 25.20 | qfq | 387,819 | 27,912,254 | -5.44% |
| 2024-05-07 | 74.36 | 76.80 | 72.04 | 74.99 | 26.65 | qfq | 444,305 | 33,156,221 | 1.50% |
| 2024-05-06 | 68.28 | 74.10 | 68.28 | 73.88 | 26.26 | qfq | 904,246 | 64,641,663 | 9.40% |
| 2024-04-30 | 65.49 | 69.58 | 63.98 | 67.53 | 24.00 | qfq | 546,898 | 36,850,789 | 3.11% |
| 2024-04-29 | 63.00 | 68.39 | 63.00 | 65.49 | 23.28 | qfq | 353,527 | 23,092,746 | 5.68% |
| 2024-04-26 | 59.78 | 63.90 | 59.60 | 61.97 | 22.03 | qfq | 371,211 | 22,940,326 | 3.49% |
| 2024-04-25 | 61.20 | 61.90 | 59.69 | 59.88 | 21.28 | qfq | 287,217 | 17,465,003 | -3.00% |
| 2024-04-24 | 63.20 | 63.75 | 60.24 | 61.73 | 21.94 | qfq | 289,354 | 17,965,424 | -0.52% |
| 2024-04-23 | 59.94 | 63.67 | 58.52 | 62.05 | 22.06 | qfq | 502,899 | 30,999,794 | 3.80% |
| 2024-04-22 | 58.12 | 60.90 | 56.81 | 59.78 | 21.25 | qfq | 305,897 | 18,244,572 | 1.58% |
| 2024-04-19 | 59.37 | 59.82 | 57.55 | 58.85 | 20.92 | qfq | 369,938 | 21,679,905 | -2.57% |
| 2024-04-18 | 58.49 | 62.98 | 56.45 | 60.40 | 21.47 | qfq | 620,857 | 37,186,634 | 3.55% |
| 2024-04-17 | 58.39 | 60.00 | 57.51 | 58.33 | 20.73 | qfq | 482,513 | 28,384,793 | 0.53% |
| 2024-04-16 | 59.76 | 59.76 | 54.80 | 58.02 | 20.62 | qfq | 727,614 | 41,475,922 | -3.41% |
| 2024-04-15 | 62.04 | 63.47 | 57.77 | 60.07 | 21.35 | qfq | 546,543 | 33,184,002 | -3.73% |
| 2024-04-12 | 64.86 | 65.85 | 62.04 | 62.40 | 22.18 | qfq | 560,281 | 35,754,740 | -4.67% |
| 2024-04-11 | 68.01 | 69.50 | 65.02 | 65.46 | 23.27 | qfq | 676,472 | 45,278,201 | -4.72% |
| 2024-04-10 | 67.94 | 71.88 | 67.94 | 68.70 | 24.42 | qfq | 852,754 | 59,538,357 | 1.48% |
| 2024-04-09 | 68.22 | 70.88 | 66.66 | 67.70 | 24.06 | qfq | 338,907 | 23,374,206 | -0.75% |
| 2024-04-08 | 67.20 | 70.08 | 66.52 | 68.21 | 24.25 | qfq | 382,258 | 26,327,394 | 1.50% |
| 2024-04-03 | 67.00 | 68.36 | 65.20 | 67.20 | 23.89 | qfq | 361,055 | 24,193,784 | -0.01% |
| 2024-04-02 | 70.47 | 70.54 | 66.80 | 67.21 | 23.89 | qfq | 363,077 | 24,586,340 | -4.94% |
| 2024-04-01 | 67.73 | 72.73 | 67.72 | 70.70 | 25.13 | qfq | 472,835 | 33,400,773 | 3.82% |
| 2024-03-29 | 70.28 | 70.98 | 67.60 | 68.10 | 24.21 | qfq | 335,642 | 23,117,098 | -3.58% |
| 2024-03-28 | 65.72 | 71.51 | 65.70 | 70.63 | 25.11 | qfq | 571,768 | 39,763,774 | 6.93% |
| 2024-03-27 | 66.81 | 68.43 | 65.30 | 66.05 | 23.48 | qfq | 385,870 | 25,839,255 | -1.14% |
| 2024-03-26 | 68.00 | 69.10 | 66.38 | 66.81 | 23.75 | qfq | 441,556 | 29,704,579 | -2.14% |
| 2024-03-25 | 71.23 | 72.88 | 67.01 | 68.27 | 24.27 | qfq | 803,878 | 56,412,590 | -4.16% |
| 2024-03-22 | 68.50 | 72.67 | 67.20 | 71.23 | 25.32 | qfq | 803,599 | 56,121,130 | 3.96% |
| 2024-03-21 | 68.88 | 68.98 | 66.10 | 68.52 | 24.36 | qfq | 511,715 | 34,629,191 | 0.10% |
| 2024-03-20 | 68.87 | 69.40 | 67.88 | 68.45 | 24.33 | qfq | 429,768 | 29,373,455 | -0.61% |
| 2024-03-19 | 73.00 | 73.00 | 68.60 | 68.87 | 24.48 | qfq | 926,912 | 64,939,439 | -5.66% |
| 2024-03-18 | 75.23 | 76.98 | 72.23 | 73.00 | 25.95 | qfq | 1,002,937 | 73,473,368 | -2.90% |
| 2024-03-15 | 74.94 | 76.00 | 73.20 | 75.18 | 26.72 | qfq | 396,437 | 29,580,495 | 0.29% |
| 2024-03-14 | 75.50 | 78.50 | 72.00 | 74.96 | 26.64 | qfq | 499,145 | 37,419,322 | -0.45% |
| 2024-03-13 | 76.55 | 78.00 | 75.00 | 75.30 | 26.77 | qfq | 369,756 | 28,239,478 | -1.52% |
| 2024-03-12 | 74.09 | 79.80 | 72.54 | 76.46 | 27.18 | qfq | 641,994 | 49,383,394 | 3.20% |
| 2024-03-11 | 74.50 | 74.50 | 72.00 | 74.09 | 26.34 | qfq | 404,973 | 29,591,182 | -0.55% |
| 2024-03-08 | 77.00 | 77.00 | 74.00 | 74.50 | 26.48 | qfq | 404,317 | 30,271,857 | -0.47% |
| 2024-03-07 | 77.29 | 83.80 | 73.90 | 74.85 | 26.61 | qfq | 1,002,848 | 78,692,747 | -2.35% |
| 2024-03-06 | 72.30 | 78.00 | 71.89 | 76.65 | 27.25 | qfq | 997,624 | 75,353,629 | 5.87% |
| 2024-03-05 | 72.00 | 74.92 | 71.50 | 72.40 | 25.73 | qfq | 645,754 | 47,361,527 | -1.99% |
| 2024-03-04 | 70.51 | 75.50 | 68.67 | 73.87 | 26.26 | qfq | 767,786 | 55,474,174 | 3.31% |
| 2024-03-01 | 74.64 | 74.64 | 70.25 | 71.50 | 25.41 | qfq | 1,152,770 | 83,731,550 | 0.53% |
| 2024-02-29 | 63.05 | 72.50 | 62.01 | 71.12 | 25.28 | qfq | 1,387,748 | 94,966,682 | 11.14% |
| 2024-02-28 | 75.00 | 75.53 | 63.61 | 63.99 | 22.75 | qfq | 1,292,278 | 89,942,254 | -15.89% |
| 2024-02-27 | 76.00 | 76.50 | 72.01 | 76.08 | 27.04 | qfq | 1,105,187 | 81,925,467 | 0.11% |
| 2024-02-26 | 78.00 | 85.58 | 75.01 | 76.00 | 27.01 | qfq | 1,468,960 | 114,481,443 | 4.18% |
| 2024-02-23 | 66.00 | 74.00 | 66.00 | 72.95 | 25.93 | qfq | 1,381,046 | 97,985,831 | 12.37% |
| 2024-02-22 | 64.13 | 69.90 | 62.26 | 64.92 | 23.08 | qfq | 1,065,631 | 69,093,562 | 0.06% |
| 2024-02-21 | 60.88 | 72.00 | 56.03 | 64.88 | 23.06 | qfq | 1,777,810 | 113,272,955 | -0.17% |
| 2024-02-20 | 52.30 | 64.99 | 51.00 | 64.99 | 23.10 | qfq | 1,225,947 | 67,696,162 | 19.69% |
| 2024-02-19 | 51.78 | 56.00 | 49.50 | 54.30 | 19.30 | qfq | 1,373,386 | 72,809,741 | 4.30% |
| 2024-02-08 | 46.33 | 52.66 | 39.67 | 52.06 | 18.50 | qfq | 1,717,341 | 79,557,772 | 12.93% |
| 2024-02-07 | 53.00 | 53.00 | 45.85 | 46.10 | 16.39 | qfq | 1,290,797 | 63,114,375 | -10.69% |
| 2024-02-06 | 47.67 | 57.48 | 43.23 | 51.62 | 18.35 | qfq | 1,039,514 | 52,118,000 | 7.77% |
| 2024-02-05 | 52.96 | 52.96 | 45.25 | 47.90 | 17.03 | qfq | 1,170,654 | 57,749,748 | -12.27% |
| 2024-02-02 | 58.00 | 59.21 | 53.00 | 54.60 | 19.41 | qfq | 933,760 | 52,000,527 | -5.85% |
| 2024-02-01 | 59.66 | 60.88 | 56.91 | 57.99 | 20.61 | qfq | 589,659 | 34,781,789 | -2.29% |
| 2024-01-31 | 63.00 | 65.04 | 58.92 | 59.35 | 21.10 | qfq | 590,538 | 35,978,742 | -6.45% |
| 2024-01-30 | 65.66 | 67.52 | 63.14 | 63.44 | 22.55 | qfq | 416,319 | 26,986,194 | -2.58% |
| 2024-01-29 | 66.37 | 68.72 | 64.35 | 65.12 | 23.15 | qfq | 444,150 | 29,294,088 | -0.41% |
| 2024-01-26 | 66.86 | 67.62 | 65.10 | 65.39 | 23.24 | qfq | 413,703 | 27,294,950 | -2.30% |
| 2024-01-25 | 69.11 | 69.11 | 65.60 | 66.93 | 23.79 | qfq | 801,511 | 53,815,795 | -2.49% |
| 2024-01-24 | 68.00 | 70.75 | 66.29 | 68.64 | 24.40 | qfq | 676,989 | 45,972,267 | -0.65% |
| 2024-01-23 | 71.87 | 71.99 | 68.29 | 69.09 | 24.56 | qfq | 764,360 | 53,092,173 | -1.86% |
| 2024-01-22 | 73.44 | 75.79 | 69.22 | 70.40 | 25.02 | qfq | 516,434 | 37,248,277 | -2.90% |
| 2024-01-19 | 73.99 | 74.89 | 72.41 | 72.50 | 25.77 | qfq | 361,071 | 26,588,608 | -1.76% |
| 2024-01-18 | 73.00 | 74.47 | 70.61 | 73.80 | 26.23 | qfq | 934,105 | 67,637,934 | -1.59% |
| 2024-01-17 | 78.94 | 79.63 | 74.61 | 74.99 | 26.65 | qfq | 347,012 | 26,618,980 | -4.31% |
| 2024-01-16 | 76.30 | 80.00 | 75.42 | 78.37 | 27.86 | qfq | 467,385 | 36,500,351 | 2.61% |
| 2024-01-15 | 77.15 | 78.42 | 76.11 | 76.38 | 27.15 | qfq | 371,996 | 28,748,094 | -1.72% |
| 2024-01-12 | 78.76 | 81.00 | 77.17 | 77.72 | 27.63 | qfq | 355,406 | 27,949,036 | -1.62% |
| 2024-01-11 | 75.33 | 80.32 | 75.00 | 79.00 | 28.08 | qfq | 756,520 | 59,312,336 | 4.22% |
| 2024-01-10 | 79.33 | 80.13 | 75.18 | 75.80 | 26.94 | qfq | 991,628 | 76,816,837 | -6.33% |
| 2024-01-09 | 82.64 | 84.92 | 78.34 | 80.92 | 28.76 | qfq | 774,095 | 62,509,979 | -1.17% |
| 2024-01-08 | 82.01 | 84.35 | 81.09 | 81.88 | 29.10 | qfq | 324,987 | 26,818,695 | -1.02% |
| 2024-01-05 | 83.00 | 86.19 | 82.49 | 82.72 | 29.40 | qfq | 332,770 | 27,972,311 | -2.14% |
| 2024-01-04 | 85.64 | 85.66 | 82.69 | 84.53 | 30.05 | qfq | 663,583 | 55,622,491 | -1.33% |
| 2024-01-03 | 89.89 | 90.44 | 84.50 | 85.67 | 30.45 | qfq | 1,116,246 | 96,570,050 | -4.82% |
| 2024-01-02 | 94.15 | 94.20 | 90.00 | 90.01 | 31.99 | qfq | 400,648 | 36,636,501 | -4.45% |
| 2023-12-29 | 91.88 | 96.47 | 90.85 | 94.20 | 33.48 | qfq | 573,461 | 54,315,793 | 2.01% |
| 2023-12-28 | 96.90 | 96.98 | 92.02 | 92.34 | 32.82 | qfq | 567,395 | 53,785,499 | -4.01% |
| 2023-12-27 | 92.00 | 97.50 | 91.33 | 96.20 | 34.19 | qfq | 786,412 | 75,078,868 | 4.55% |
| 2023-12-26 | 93.23 | 94.00 | 90.35 | 92.01 | 32.70 | qfq | 405,447 | 37,309,092 | -0.59% |
| 2023-12-25 | 90.47 | 93.49 | 88.15 | 92.56 | 32.90 | qfq | 449,203 | 41,064,999 | 2.17% |
| 2023-12-22 | 91.70 | 92.49 | 89.45 | 90.59 | 32.20 | qfq | 462,517 | 42,068,310 | -1.21% |
| 2023-12-21 | 92.51 | 93.83 | 89.36 | 91.70 | 32.59 | qfq | 512,414 | 46,818,617 | 0.22% |
| 2023-12-20 | 86.29 | 95.72 | 85.55 | 91.50 | 32.52 | qfq | 1,107,808 | 102,070,986 | 5.93% |
| 2023-12-19 | 85.82 | 88.50 | 83.00 | 86.38 | 30.70 | qfq | 563,435 | 48,394,831 | 0.62% |
| 2023-12-18 | 85.50 | 88.72 | 82.28 | 85.85 | 30.52 | qfq | 638,555 | 54,961,629 | 0.41% |
| 2023-12-15 | 84.58 | 85.50 | 81.00 | 85.50 | 30.39 | qfq | 558,101 | 46,437,973 | 1.66% |
| 2023-12-14 | 81.00 | 84.50 | 78.62 | 84.10 | 29.89 | qfq | 1,058,865 | 86,936,098 | 7.02% |
| 2023-12-13 | 75.55 | 80.00 | 74.60 | 78.58 | 27.93 | qfq | 1,215,671 | 94,630,422 | 3.90% |
| 2023-12-12 | 77.42 | 78.00 | 74.71 | 75.63 | 26.88 | qfq | 798,128 | 60,325,792 | -1.27% |
| 2023-12-11 | 67.72 | 79.31 | 67.72 | 76.60 | 27.23 | qfq | 1,944,208 | 143,363,352 | 13.50% |
| 2023-12-08 | 67.74 | 68.55 | 66.71 | 67.49 | 23.99 | qfq | 1,207,647 | 81,316,718 | -0.37% |
| 2023-12-07 | 68.65 | 69.76 | 66.10 | 67.74 | 24.08 | qfq | 732,413 | 49,332,338 | -1.97% |
| 2023-12-06 | 69.47 | 72.94 | 68.20 | 69.10 | 24.56 | qfq | 637,444 | 44,715,827 | -1.37% |
| 2023-12-05 | 70.22 | 71.30 | 67.06 | 70.06 | 24.90 | qfq | 753,324 | 52,122,779 | -0.57% |
| 2023-12-04 | 70.00 | 71.80 | 68.36 | 70.46 | 25.04 | qfq | 722,464 | 50,384,470 | -0.63% |
| 2023-12-01 | 70.00 | 71.01 | 68.31 | 70.91 | 25.20 | qfq | 440,150 | 30,681,595 | 1.08% |
| 2023-11-30 | 71.98 | 77.00 | 69.00 | 70.15 | 24.93 | qfq | 596,292 | 42,652,890 | -2.30% |
| 2023-11-29 | 73.07 | 73.77 | 70.43 | 71.80 | 25.52 | qfq | 614,197 | 44,188,577 | -1.37% |
| 2023-11-28 | 65.05 | 74.28 | 65.00 | 72.80 | 25.88 | qfq | 1,466,696 | 103,194,507 | 12.31% |
| 2023-11-27 | 61.85 | 65.50 | 61.54 | 64.82 | 23.04 | qfq | 1,168,630 | 74,568,924 | 4.97% |
| 2023-11-24 | 60.80 | 62.07 | 59.01 | 61.75 | 21.95 | qfq | 693,316 | 41,827,407 | 2.37% |
| 2023-11-23 | 58.01 | 61.80 | 58.00 | 60.32 | 21.44 | qfq | 1,025,765 | 61,951,016 | 1.70% |
| 2023-11-22 | 59.58 | 60.66 | 57.33 | 59.31 | 21.08 | qfq | 1,233,749 | 72,618,342 | -0.45% |
| 2023-11-21 | 63.10 | 63.31 | 58.92 | 59.58 | 21.18 | qfq | 1,325,755 | 80,438,423 | -5.86% |
| 2023-11-20 | 61.31 | 65.88 | 60.97 | 63.29 | 22.50 | qfq | 2,027,673 | 128,235,531 | 4.27% |
| 2023-11-17 | 55.08 | 62.80 | 53.88 | 60.70 | 21.58 | qfq | 2,084,234 | 124,839,452 | 10.97% |
| 2023-11-16 | 56.54 | 57.65 | 54.66 | 54.70 | 19.44 | qfq | 772,613 | 43,106,477 | -3.17% |
| 2023-11-15 | 56.51 | 59.00 | 55.16 | 56.49 | 20.08 | qfq | 1,002,917 | 56,541,321 | -0.18% |
| 2023-11-14 | 53.19 | 58.88 | 52.77 | 56.59 | 20.11 | qfq | 1,389,296 | 78,514,766 | 6.49% |
| 2023-11-13 | 53.70 | 56.99 | 50.90 | 53.14 | 18.89 | qfq | 1,436,357 | 77,611,164 | 3.32% |
| 2023-11-10 | 53.13 | 53.44 | 50.50 | 51.43 | 18.28 | qfq | 842,438 | 43,501,950 | -1.66% |
| 2023-11-09 | 53.35 | 53.78 | 51.00 | 52.30 | 18.59 | qfq | 1,444,577 | 75,985,721 | -1.04% |
| 2023-11-08 | 53.70 | 55.50 | 51.00 | 52.85 | 18.79 | qfq | 3,011,194 | 159,920,028 | -2.27% |
| 2023-11-07 | 45.83 | 55.00 | 45.22 | 54.08 | 19.22 | qfq | 3,495,507 | 181,913,307 | 18.00% |
| 2023-11-06 | 44.67 | 45.90 | 44.50 | 45.83 | 16.29 | qfq | 862,955 | 39,065,192 | 2.39% |
| 2023-11-03 | 42.69 | 45.09 | 42.33 | 44.76 | 15.91 | qfq | 660,477 | 29,221,583 | 5.74% |
| 2023-11-02 | 42.98 | 43.33 | 42.02 | 42.33 | 15.05 | qfq | 387,646 | 16,449,806 | -1.40% |
| 2023-11-01 | 43.64 | 43.64 | 42.56 | 42.93 | 15.26 | qfq | 449,276 | 19,342,458 | -0.74% |
| 2023-10-31 | 43.89 | 44.05 | 42.88 | 43.25 | 15.37 | qfq | 558,648 | 24,221,651 | -1.26% |
| 2023-10-30 | 42.53 | 44.20 | 42.33 | 43.80 | 15.57 | qfq | 500,249 | 21,741,272 | 2.50% |
| 2023-10-27 | 42.19 | 43.11 | 41.80 | 42.73 | 15.19 | qfq | 468,622 | 19,910,036 | 1.45% |
| 2023-10-26 | 43.80 | 43.80 | 41.43 | 42.12 | 14.97 | qfq | 522,359 | 21,925,452 | -2.39% |
| 2023-10-25 | 39.57 | 43.47 | 39.57 | 43.15 | 15.34 | qfq | 920,410 | 38,740,958 | 8.96% |
| 2023-10-24 | 38.89 | 40.99 | 38.76 | 39.60 | 14.08 | qfq | 869,138 | 34,133,554 | 1.83% |
| 2023-10-23 | 43.18 | 43.64 | 38.62 | 38.89 | 13.82 | qfq | 952,931 | 38,719,626 | -10.78% |
| 2023-10-20 | 45.80 | 46.92 | 43.20 | 43.59 | 15.49 | qfq | 991,389 | 44,142,481 | -4.62% |
| 2023-10-19 | 48.65 | 48.65 | 45.52 | 45.70 | 16.24 | qfq | 960,923 | 44,994,865 | -6.04% |
| 2023-10-18 | 50.00 | 50.30 | 48.56 | 48.64 | 17.29 | qfq | 600,354 | 29,581,547 | -2.64% |
| 2023-10-17 | 52.37 | 52.37 | 49.71 | 49.96 | 17.76 | qfq | 919,365 | 46,232,051 | -2.93% |
| 2023-10-16 | 49.46 | 52.50 | 47.00 | 51.47 | 18.29 | qfq | 2,411,340 | 120,756,313 | 4.83% |
| 2023-10-13 | 46.55 | 49.64 | 45.20 | 49.10 | 17.45 | qfq | 2,078,912 | 99,439,730 | 3.15% |
| 2023-10-12 | 40.78 | 48.40 | 40.61 | 47.60 | 16.92 | qfq | 2,068,240 | 92,129,669 | 17.13% |
| 2023-10-11 | 40.23 | 41.35 | 40.00 | 40.64 | 14.45 | qfq | 240,484 | 9,774,954 | 0.25% |
| 2023-10-10 | 41.21 | 41.39 | 40.32 | 40.54 | 14.41 | qfq | 194,308 | 7,898,914 | -0.98% |
| 2023-10-09 | 42.20 | 42.40 | 40.85 | 40.94 | 14.55 | qfq | 256,631 | 10,618,574 | -2.94% |
| 2023-09-28 | 41.97 | 42.70 | 41.72 | 42.18 | 14.99 | qfq | 259,456 | 10,903,314 | 0.24% |
| 2023-09-27 | 43.59 | 43.59 | 42.00 | 42.08 | 14.96 | qfq | 481,507 | 20,416,106 | -2.37% |
| 2023-09-26 | 42.28 | 43.90 | 41.33 | 43.10 | 15.32 | qfq | 654,696 | 28,079,083 | 3.86% |
| 2023-09-25 | 42.45 | 42.79 | 41.33 | 41.50 | 14.75 | qfq | 432,439 | 18,121,919 | -1.19% |
| 2023-09-22 | 39.93 | 42.47 | 39.93 | 42.00 | 14.93 | qfq | 585,791 | 24,491,289 | 4.40% |
| 2023-09-21 | 40.32 | 41.12 | 40.10 | 40.23 | 14.30 | qfq | 165,644 | 6,720,687 | -0.20% |
| 2023-09-20 | 40.70 | 41.40 | 40.31 | 40.31 | 14.33 | qfq | 167,528 | 6,851,967 | -1.23% |
| 2023-09-19 | 41.22 | 41.95 | 40.61 | 40.81 | 14.51 | qfq | 258,130 | 10,611,477 | -0.99% |
| 2023-09-18 | 40.17 | 42.43 | 40.17 | 41.22 | 14.65 | qfq | 240,176 | 10,002,006 | 1.30% |
| 2023-09-15 | 40.94 | 41.60 | 40.51 | 40.69 | 14.46 | qfq | 150,406 | 6,151,343 | -0.61% |
| 2023-09-14 | 41.21 | 41.69 | 40.45 | 40.94 | 14.55 | qfq | 195,170 | 8,008,211 | -0.15% |
| 2023-09-13 | 41.78 | 41.84 | 40.70 | 41.00 | 14.57 | qfq | 206,564 | 8,496,956 | -1.68% |
| 2023-09-12 | 42.10 | 42.48 | 41.68 | 41.70 | 14.82 | qfq | 135,787 | 5,686,759 | -0.95% |
| 2023-09-11 | 41.92 | 42.52 | 41.58 | 42.10 | 14.96 | qfq | 245,858 | 10,356,057 | 0.00% |
| 2023-09-08 | 40.60 | 42.57 | 40.60 | 42.10 | 14.96 | qfq | 304,598 | 12,831,191 | 1.99% |
| 2023-09-07 | 42.84 | 42.84 | 41.09 | 41.28 | 14.67 | qfq | 227,666 | 9,488,329 | -2.69% |
| 2023-09-06 | 41.72 | 42.50 | 41.46 | 42.42 | 15.08 | qfq | 144,925 | 6,112,728 | 1.43% |
| 2023-09-05 | 41.62 | 42.69 | 41.50 | 41.82 | 14.86 | qfq | 189,297 | 7,933,625 | -0.45% |
| 2023-09-04 | 42.20 | 42.36 | 41.55 | 42.01 | 14.93 | qfq | 195,388 | 8,184,375 | 0.19% |
| 2023-09-01 | 42.78 | 42.99 | 41.53 | 41.93 | 14.90 | qfq | 240,058 | 10,094,413 | -0.80% |
| 2023-08-31 | 43.17 | 43.69 | 42.10 | 42.27 | 15.02 | qfq | 244,475 | 10,358,425 | 0.00% |
| 2023-08-30 | 41.14 | 42.54 | 41.13 | 42.27 | 15.02 | qfq | 396,845 | 16,740,859 | 2.52% |
| 2023-08-29 | 38.00 | 41.37 | 37.51 | 41.23 | 14.66 | qfq | 506,667 | 20,300,717 | 8.19% |
| 2023-08-28 | 40.00 | 40.77 | 36.06 | 38.11 | 13.55 | qfq | 382,293 | 14,949,572 | -0.94% |
| 2023-08-25 | 39.70 | 39.70 | 38.27 | 38.47 | 13.67 | qfq | 290,195 | 11,275,597 | -3.39% |
| 2023-08-24 | 40.20 | 40.27 | 39.23 | 39.82 | 14.15 | qfq | 284,750 | 11,336,961 | -0.95% |
| 2023-08-23 | 40.53 | 40.70 | 39.55 | 40.20 | 14.29 | qfq | 208,827 | 8,363,727 | -0.79% |
| 2023-08-22 | 41.07 | 41.07 | 39.36 | 40.52 | 14.40 | qfq | 274,516 | 10,977,256 | -0.22% |
| 2023-08-21 | 41.21 | 42.60 | 40.54 | 40.61 | 14.43 | qfq | 246,155 | 10,175,779 | -1.43% |
| 2023-08-18 | 40.51 | 41.76 | 40.46 | 41.20 | 14.64 | qfq | 256,201 | 10,598,177 | 1.10% |
| 2023-08-17 | 39.88 | 40.96 | 39.07 | 40.75 | 14.48 | qfq | 257,687 | 10,339,987 | 2.18% |
| 2023-08-16 | 40.18 | 40.87 | 39.75 | 39.88 | 14.18 | qfq | 167,420 | 6,731,812 | -0.10% |
| 2023-08-15 | 40.51 | 40.60 | 39.69 | 39.92 | 14.19 | qfq | 205,017 | 8,206,342 | -1.63% |
| 2023-08-14 | 40.99 | 41.47 | 39.83 | 40.58 | 14.42 | qfq | 236,513 | 9,513,425 | -0.98% |
| 2023-08-11 | 41.11 | 41.96 | 40.51 | 40.98 | 14.57 | qfq | 229,381 | 9,482,981 | -0.61% |
| 2023-08-10 | 40.72 | 41.51 | 40.64 | 41.23 | 14.66 | qfq | 169,673 | 6,980,929 | 0.71% |
| 2023-08-09 | 41.38 | 41.73 | 40.78 | 40.94 | 14.55 | qfq | 169,790 | 6,964,060 | -1.06% |
| 2023-08-08 | 41.40 | 41.70 | 40.88 | 41.38 | 14.71 | qfq | 128,948 | 5,323,812 | 0.17% |
| 2023-08-07 | 41.11 | 41.77 | 41.01 | 41.31 | 14.68 | qfq | 173,937 | 7,207,874 | -0.82% |
| 2023-08-04 | 41.97 | 42.35 | 41.52 | 41.65 | 14.80 | qfq | 210,185 | 8,783,294 | -0.12% |
| 2023-08-03 | 42.60 | 42.88 | 41.61 | 41.70 | 14.82 | qfq | 422,928 | 17,764,935 | -3.16% |
| 2023-08-02 | 42.55 | 43.22 | 42.28 | 43.06 | 15.31 | qfq | 168,363 | 7,201,694 | 1.20% |
| 2023-08-01 | 42.99 | 43.08 | 42.38 | 42.55 | 15.12 | qfq | 223,033 | 9,521,554 | -0.95% |
| 2023-07-31 | 42.20 | 43.13 | 41.71 | 42.96 | 15.27 | qfq | 296,498 | 12,597,035 | 3.02% |
| 2023-07-28 | 41.99 | 42.26 | 41.31 | 41.70 | 14.82 | qfq | 203,087 | 8,460,647 | -0.69% |
| 2023-07-27 | 42.36 | 42.63 | 41.81 | 41.99 | 14.93 | qfq | 250,394 | 10,558,792 | -1.20% |
| 2023-07-26 | 43.60 | 43.82 | 42.30 | 42.50 | 15.11 | qfq | 204,714 | 8,772,183 | -2.68% |
| 2023-07-25 | 43.43 | 44.04 | 43.11 | 43.67 | 15.52 | qfq | 198,667 | 8,634,013 | 0.55% |
| 2023-07-24 | 43.35 | 43.68 | 42.86 | 43.43 | 15.44 | qfq | 160,541 | 6,961,484 | 0.16% |
| 2023-07-21 | 43.70 | 44.03 | 42.77 | 43.36 | 15.41 | qfq | 286,174 | 12,388,739 | -1.48% |
| 2023-07-20 | 45.07 | 45.07 | 43.87 | 44.01 | 15.64 | qfq | 262,987 | 11,620,603 | -0.88% |
| 2023-07-19 | 45.99 | 46.17 | 44.36 | 44.40 | 15.78 | qfq | 332,211 | 14,880,248 | -2.42% |
| 2023-07-18 | 46.46 | 46.46 | 45.16 | 45.50 | 16.17 | qfq | 365,562 | 16,697,541 | -0.87% |