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
司南导航688592.SH
最近收盘价23.492026-07-17
最近交易日2026-07-17
成交量（股）1,311,722
成交额（元）31,728,659
日线记录705
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-26 | 2026-07-02 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 705 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 | 24.61 | 24.96 | 23.25 | 23.49 | 23.49 | qfq | 1,311,722 | 31,728,659 | -4.63% |
| 2026-07-16 | 24.51 | 25.28 | 24.51 | 24.63 | 24.63 | qfq | 682,416 | 16,986,296 | -1.00% |
| 2026-07-15 | 25.31 | 25.55 | 24.73 | 24.88 | 24.88 | qfq | 989,028 | 24,832,618 | -2.01% |
| 2026-07-14 | 25.80 | 25.80 | 24.32 | 25.39 | 25.39 | qfq | 1,367,206 | 34,269,344 | -1.59% |
| 2026-07-13 | 28.20 | 28.20 | 25.43 | 25.80 | 25.80 | qfq | 2,263,136 | 59,095,926 | -7.56% |
| 2026-07-10 | 26.21 | 29.69 | 26.21 | 27.91 | 27.91 | qfq | 2,942,337 | 82,129,407 | 5.48% |
| 2026-07-09 | 26.78 | 26.78 | 25.00 | 26.46 | 26.46 | qfq | 1,250,336 | 32,184,670 | 1.42% |
| 2026-07-08 | 26.90 | 27.48 | 25.80 | 26.09 | 26.09 | qfq | 1,343,431 | 35,253,130 | -3.05% |
| 2026-07-07 | 29.26 | 29.44 | 26.64 | 26.91 | 26.91 | qfq | 1,439,586 | 39,851,354 | -7.21% |
| 2026-07-06 | 30.12 | 30.55 | 28.62 | 29.00 | 29.00 | qfq | 1,743,543 | 51,103,978 | -3.01% |
| 2026-07-03 | 29.80 | 30.36 | 29.07 | 29.90 | 29.90 | qfq | 1,837,447 | 54,582,589 | -0.23% |
| 2026-07-02 | 29.68 | 30.98 | 29.00 | 29.97 | 29.97 | qfq | 2,333,423 | 69,976,781 | -30.17% |
| 2026-07-01 | 42.19 | 43.34 | 40.90 | 42.92 | 29.68 | qfq | 2,072,146 | 87,977,061 | 3.57% |
| 2026-06-30 | 40.32 | 42.16 | 39.95 | 41.44 | 28.66 | qfq | 1,303,058 | 53,785,428 | 3.34% |
| 2026-06-29 | 41.30 | 41.67 | 38.59 | 40.10 | 27.73 | qfq | 1,769,355 | 70,275,843 | -2.91% |
| 2026-06-26 | 42.53 | 42.59 | 39.87 | 41.30 | 28.56 | qfq | 2,276,293 | 94,090,923 | -3.50% |
| 2026-06-25 | 38.20 | 43.50 | 38.20 | 42.80 | 29.60 | qfq | 4,418,009 | 185,441,296 | 11.63% |
| 2026-06-24 | 38.08 | 39.10 | 37.12 | 38.34 | 26.51 | qfq | 805,138 | 30,711,699 | 0.42% |
| 2026-06-23 | 38.93 | 39.25 | 37.99 | 38.18 | 26.40 | qfq | 870,449 | 33,622,419 | -2.78% |
| 2026-06-22 | 41.55 | 41.55 | 38.40 | 39.27 | 27.15 | qfq | 1,287,285 | 50,588,170 | -3.63% |
| 2026-06-18 | 39.06 | 41.73 | 38.40 | 40.75 | 28.18 | qfq | 2,052,806 | 83,468,697 | 4.19% |
| 2026-06-17 | 39.07 | 39.85 | 38.69 | 39.11 | 27.04 | qfq | 892,473 | 34,827,373 | -0.99% |
| 2026-06-16 | 39.89 | 39.90 | 38.80 | 39.50 | 27.31 | qfq | 1,140,623 | 44,903,866 | 0.56% |
| 2026-06-15 | 38.80 | 39.48 | 38.33 | 39.28 | 27.16 | qfq | 899,622 | 35,030,602 | 1.37% |
| 2026-06-12 | 37.90 | 39.89 | 37.90 | 38.75 | 26.80 | qfq | 1,398,263 | 54,416,499 | 3.42% |
| 2026-06-11 | 38.19 | 38.50 | 37.11 | 37.47 | 25.91 | qfq | 926,151 | 34,735,871 | -3.63% |
| 2026-06-10 | 38.53 | 39.09 | 37.05 | 38.88 | 26.89 | qfq | 1,300,592 | 49,258,960 | 0.00% |
| 2026-06-09 | 39.01 | 39.02 | 38.07 | 38.88 | 26.89 | qfq | 931,532 | 35,914,689 | 1.04% |
| 2026-06-08 | 39.38 | 40.25 | 37.70 | 38.48 | 26.61 | qfq | 1,251,485 | 48,756,444 | -3.87% |
| 2026-06-05 | 38.00 | 41.00 | 37.15 | 40.03 | 27.68 | qfq | 1,905,121 | 75,113,986 | 5.18% |
| 2026-06-04 | 37.16 | 38.44 | 36.81 | 38.06 | 26.32 | qfq | 995,799 | 37,399,501 | 1.36% |
| 2026-06-03 | 37.57 | 38.50 | 37.01 | 37.55 | 25.97 | qfq | 1,256,094 | 47,534,574 | -0.08% |
| 2026-06-02 | 37.56 | 38.27 | 36.00 | 37.58 | 25.99 | qfq | 1,093,016 | 40,545,195 | -0.16% |
| 2026-06-01 | 38.17 | 38.66 | 37.40 | 37.64 | 26.03 | qfq | 1,371,940 | 52,037,451 | -1.39% |
| 2026-05-29 | 40.79 | 40.90 | 38.10 | 38.17 | 26.39 | qfq | 1,557,112 | 60,611,169 | -6.35% |
| 2026-05-28 | 40.09 | 41.33 | 39.20 | 40.76 | 28.19 | qfq | 907,780 | 36,494,277 | 1.07% |
| 2026-05-27 | 41.38 | 41.45 | 40.00 | 40.33 | 27.89 | qfq | 1,330,375 | 53,869,531 | -2.94% |
| 2026-05-26 | 42.65 | 42.67 | 40.60 | 41.55 | 28.73 | qfq | 1,440,312 | 59,442,765 | -2.58% |
| 2026-05-25 | 42.55 | 42.94 | 41.70 | 42.65 | 29.49 | qfq | 972,422 | 41,114,402 | -0.19% |
| 2026-05-22 | 42.20 | 42.73 | 41.47 | 42.73 | 29.55 | qfq | 1,438,692 | 60,685,117 | 1.26% |
| 2026-05-21 | 43.39 | 44.80 | 41.60 | 42.20 | 29.18 | qfq | 1,566,081 | 67,737,152 | -2.72% |
| 2026-05-20 | 43.75 | 43.98 | 42.80 | 43.38 | 30.00 | qfq | 1,307,230 | 56,335,127 | -1.59% |
| 2026-05-19 | 44.84 | 44.95 | 43.20 | 44.08 | 30.48 | qfq | 1,395,181 | 61,209,707 | -1.56% |
| 2026-05-18 | 44.62 | 45.19 | 44.18 | 44.78 | 30.96 | qfq | 915,702 | 40,979,904 | -0.49% |
| 2026-05-15 | 45.00 | 45.49 | 44.01 | 45.00 | 31.12 | qfq | 1,466,602 | 65,777,466 | -0.20% |
| 2026-05-14 | 46.03 | 46.16 | 44.40 | 45.09 | 31.18 | qfq | 1,387,782 | 62,563,187 | -2.04% |
| 2026-05-13 | 46.00 | 46.20 | 45.31 | 46.03 | 31.83 | qfq | 1,196,129 | 54,707,427 | -0.15% |
| 2026-05-12 | 47.30 | 47.30 | 45.38 | 46.10 | 31.88 | qfq | 1,129,717 | 52,071,532 | -1.94% |
| 2026-05-11 | 47.40 | 47.65 | 46.38 | 47.01 | 32.51 | qfq | 1,654,346 | 77,637,582 | -1.07% |
| 2026-05-08 | 45.70 | 47.77 | 45.41 | 47.52 | 32.86 | qfq | 2,373,866 | 110,623,676 | 3.98% |
| 2026-05-07 | 45.70 | 45.82 | 45.05 | 45.70 | 31.60 | qfq | 1,588,876 | 72,282,690 | 0.04% |
| 2026-05-06 | 45.30 | 46.17 | 45.01 | 45.68 | 31.59 | qfq | 1,695,173 | 77,373,900 | 1.51% |
| 2026-04-30 | 44.65 | 45.10 | 44.05 | 45.00 | 31.12 | qfq | 1,325,678 | 59,011,048 | 0.78% |
| 2026-04-29 | 44.35 | 44.95 | 44.00 | 44.65 | 30.87 | qfq | 1,426,056 | 63,512,924 | 0.31% |
| 2026-04-28 | 47.00 | 47.00 | 44.04 | 44.51 | 30.78 | qfq | 2,549,535 | 114,443,717 | -4.85% |
| 2026-04-27 | 44.80 | 46.88 | 44.02 | 46.78 | 32.35 | qfq | 1,548,447 | 70,586,708 | 4.42% |
| 2026-04-24 | 45.89 | 45.94 | 44.41 | 44.80 | 30.98 | qfq | 1,004,570 | 45,034,906 | -2.48% |
| 2026-04-23 | 47.50 | 47.50 | 45.16 | 45.94 | 31.77 | qfq | 1,294,398 | 59,644,178 | -1.84% |
| 2026-04-22 | 46.52 | 46.94 | 46.13 | 46.80 | 32.36 | qfq | 1,192,755 | 55,596,067 | 0.43% |
| 2026-04-21 | 46.62 | 46.99 | 46.11 | 46.60 | 32.22 | qfq | 1,020,664 | 47,430,153 | -0.85% |
| 2026-04-20 | 44.67 | 47.00 | 44.67 | 47.00 | 32.50 | qfq | 1,565,469 | 72,214,275 | 3.71% |
| 2026-04-17 | 44.44 | 45.32 | 44.42 | 45.32 | 31.34 | qfq | 1,099,385 | 49,384,584 | 1.27% |
| 2026-04-16 | 43.10 | 44.80 | 43.01 | 44.75 | 30.94 | qfq | 1,582,642 | 69,829,859 | 3.83% |
| 2026-04-15 | 42.29 | 43.84 | 41.83 | 43.10 | 29.80 | qfq | 1,637,005 | 70,131,999 | 2.50% |
| 2026-04-14 | 41.51 | 42.05 | 41.05 | 42.05 | 29.08 | qfq | 1,399,244 | 57,984,136 | 1.84% |
| 2026-04-13 | 41.80 | 42.06 | 41.22 | 41.29 | 28.55 | qfq | 845,922 | 35,290,373 | -1.62% |
| 2026-04-10 | 42.22 | 42.25 | 41.48 | 41.97 | 29.02 | qfq | 953,830 | 39,917,997 | 0.00% |
| 2026-04-09 | 42.79 | 43.00 | 41.71 | 41.97 | 29.02 | qfq | 1,009,358 | 42,598,541 | -2.37% |
| 2026-04-08 | 41.99 | 43.00 | 41.52 | 42.99 | 29.73 | qfq | 1,137,924 | 48,106,496 | 4.78% |
| 2026-04-07 | 40.04 | 41.16 | 39.91 | 41.03 | 28.37 | qfq | 1,208,840 | 49,028,763 | 1.81% |
| 2026-04-03 | 41.00 | 41.27 | 39.63 | 40.30 | 27.87 | qfq | 835,502 | 33,685,308 | -1.39% |
| 2026-04-02 | 41.75 | 42.40 | 40.49 | 40.87 | 28.26 | qfq | 738,008 | 30,383,882 | -2.41% |
| 2026-04-01 | 41.76 | 43.56 | 41.47 | 41.88 | 28.96 | qfq | 963,612 | 40,365,792 | 0.43% |
| 2026-03-31 | 41.53 | 42.55 | 41.12 | 41.70 | 28.84 | qfq | 1,034,457 | 43,295,424 | 0.00% |
| 2026-03-30 | 40.42 | 41.70 | 40.35 | 41.70 | 28.84 | qfq | 673,167 | 27,759,024 | 0.72% |
| 2026-03-27 | 40.61 | 41.40 | 40.33 | 41.40 | 28.63 | qfq | 639,427 | 26,178,608 | 1.97% |
| 2026-03-26 | 41.25 | 41.61 | 40.09 | 40.60 | 28.07 | qfq | 654,829 | 26,688,362 | -1.77% |
| 2026-03-25 | 40.49 | 41.79 | 40.00 | 41.33 | 28.58 | qfq | 1,030,192 | 42,338,586 | 2.79% |
| 2026-03-24 | 39.89 | 40.46 | 38.92 | 40.21 | 27.80 | qfq | 999,601 | 39,598,174 | 3.23% |
| 2026-03-23 | 41.02 | 41.31 | 38.56 | 38.95 | 26.93 | qfq | 2,471,988 | 98,716,092 | -7.96% |
| 2026-03-20 | 44.06 | 44.63 | 41.91 | 42.32 | 29.26 | qfq | 1,275,319 | 54,521,483 | -3.93% |
| 2026-03-19 | 45.00 | 45.08 | 43.70 | 44.05 | 30.46 | qfq | 739,319 | 32,750,456 | -3.12% |
| 2026-03-18 | 44.39 | 45.47 | 43.80 | 45.47 | 31.44 | qfq | 832,940 | 37,209,958 | 2.90% |
| 2026-03-17 | 46.47 | 46.97 | 44.10 | 44.19 | 30.56 | qfq | 777,380 | 34,999,017 | -4.45% |
| 2026-03-16 | 45.41 | 46.25 | 45.03 | 46.25 | 31.98 | qfq | 876,177 | 40,005,706 | 0.59% |
| 2026-03-13 | 46.00 | 46.60 | 45.12 | 45.98 | 31.79 | qfq | 773,524 | 35,443,987 | -0.04% |
| 2026-03-12 | 47.02 | 47.42 | 45.40 | 46.00 | 31.81 | qfq | 1,103,204 | 51,065,452 | -3.08% |
| 2026-03-11 | 48.30 | 49.72 | 47.43 | 47.46 | 32.82 | qfq | 1,564,351 | 76,002,411 | -1.74% |
| 2026-03-10 | 47.15 | 48.50 | 47.10 | 48.30 | 33.40 | qfq | 1,149,014 | 55,311,869 | 3.92% |
| 2026-03-09 | 46.80 | 46.80 | 45.25 | 46.48 | 32.14 | qfq | 1,021,529 | 46,964,371 | -0.73% |
| 2026-03-06 | 45.88 | 46.99 | 45.49 | 46.82 | 32.38 | qfq | 1,071,715 | 49,708,242 | 2.27% |
| 2026-03-05 | 45.50 | 46.20 | 45.36 | 45.78 | 31.66 | qfq | 1,083,843 | 49,608,200 | 1.71% |
| 2026-03-04 | 44.11 | 45.49 | 44.00 | 45.01 | 31.12 | qfq | 971,241 | 43,662,617 | 0.24% |
| 2026-03-03 | 49.47 | 49.47 | 44.80 | 44.90 | 31.05 | qfq | 2,645,801 | 123,436,711 | -9.31% |
| 2026-03-02 | 49.07 | 49.99 | 48.24 | 49.51 | 34.24 | qfq | 2,375,162 | 116,626,263 | 0.79% |
| 2026-02-27 | 48.14 | 49.18 | 48.08 | 49.12 | 33.97 | qfq | 1,638,613 | 79,793,868 | 1.53% |
| 2026-02-26 | 49.10 | 49.10 | 48.06 | 48.38 | 33.45 | qfq | 1,322,692 | 63,986,353 | -1.39% |
| 2026-02-25 | 49.20 | 49.29 | 48.50 | 49.06 | 33.92 | qfq | 1,325,499 | 64,782,721 | 0.14% |
| 2026-02-24 | 49.24 | 49.81 | 48.22 | 48.99 | 33.88 | qfq | 1,387,473 | 68,136,920 | -0.02% |
| 2026-02-13 | 48.18 | 49.27 | 48.08 | 49.00 | 33.88 | qfq | 1,394,014 | 68,105,447 | 1.72% |
| 2026-02-12 | 48.26 | 48.70 | 47.61 | 48.17 | 33.31 | qfq | 1,473,703 | 70,963,801 | -0.78% |
| 2026-02-11 | 48.80 | 49.99 | 48.00 | 48.55 | 33.57 | qfq | 1,566,168 | 76,594,142 | -0.43% |
| 2026-02-10 | 49.79 | 49.79 | 48.72 | 48.76 | 33.72 | qfq | 1,488,845 | 73,103,819 | -2.36% |
| 2026-02-09 | 49.12 | 50.36 | 48.56 | 49.94 | 34.53 | qfq | 2,456,131 | 121,294,146 | 1.94% |
| 2026-02-06 | 49.03 | 50.95 | 48.76 | 48.99 | 33.88 | qfq | 1,827,031 | 90,342,495 | -2.02% |
| 2026-02-05 | 48.91 | 51.33 | 48.42 | 50.00 | 34.57 | qfq | 3,152,186 | 157,699,625 | 1.21% |
| 2026-02-04 | 49.01 | 49.90 | 48.28 | 49.40 | 34.16 | qfq | 2,346,674 | 114,841,361 | -0.06% |
| 2026-02-03 | 46.50 | 49.56 | 46.31 | 49.43 | 34.18 | qfq | 3,751,280 | 181,221,740 | 5.94% |
| 2026-02-02 | 46.60 | 47.99 | 46.01 | 46.66 | 32.26 | qfq | 1,655,482 | 77,487,862 | 0.13% |
| 2026-01-30 | 46.17 | 46.90 | 45.50 | 46.60 | 32.22 | qfq | 1,233,738 | 56,986,900 | -0.64% |
| 2026-01-29 | 47.88 | 48.55 | 45.96 | 46.90 | 32.43 | qfq | 2,392,208 | 113,358,506 | -2.49% |
| 2026-01-28 | 47.88 | 48.20 | 46.14 | 48.10 | 33.26 | qfq | 2,854,597 | 135,205,939 | 5.25% |
| 2026-01-27 | 45.87 | 46.12 | 44.24 | 45.70 | 31.60 | qfq | 1,489,051 | 67,690,428 | 0.26% |
| 2026-01-26 | 48.36 | 48.67 | 44.51 | 45.58 | 31.52 | qfq | 2,938,968 | 135,185,731 | -6.64% |
| 2026-01-23 | 47.05 | 48.82 | 46.55 | 48.82 | 33.76 | qfq | 2,678,546 | 128,776,078 | 3.81% |
| 2026-01-22 | 46.40 | 47.49 | 45.88 | 47.03 | 32.52 | qfq | 2,029,644 | 94,897,741 | 1.91% |
| 2026-01-21 | 45.96 | 46.65 | 45.73 | 46.15 | 31.91 | qfq | 1,563,202 | 72,083,992 | 0.00% |
| 2026-01-20 | 48.26 | 48.99 | 45.54 | 46.15 | 31.91 | qfq | 2,658,585 | 124,367,497 | -4.71% |
| 2026-01-19 | 48.50 | 49.20 | 47.39 | 48.43 | 33.49 | qfq | 1,871,251 | 90,186,540 | -0.72% |
| 2026-01-16 | 50.90 | 50.90 | 48.21 | 48.78 | 33.73 | qfq | 3,055,320 | 150,819,164 | -3.41% |
| 2026-01-15 | 52.00 | 52.78 | 48.80 | 50.50 | 34.92 | qfq | 4,175,789 | 210,583,412 | -6.10% |
| 2026-01-14 | 47.31 | 57.85 | 46.70 | 53.78 | 37.19 | qfq | 8,564,574 | 444,036,842 | 11.32% |
| 2026-01-13 | 52.77 | 52.77 | 46.81 | 48.31 | 33.41 | qfq | 6,077,295 | 294,898,823 | -9.36% |
| 2026-01-12 | 48.60 | 53.33 | 48.50 | 53.30 | 36.86 | qfq | 9,003,561 | 462,027,204 | 10.44% |
| 2026-01-09 | 49.00 | 51.20 | 46.50 | 48.26 | 33.37 | qfq | 7,986,290 | 389,858,452 | 0.56% |
| 2026-01-08 | 44.77 | 48.46 | 44.00 | 47.99 | 33.18 | qfq | 6,275,362 | 289,367,770 | 7.17% |
| 2026-01-07 | 43.00 | 45.25 | 42.28 | 44.78 | 30.96 | qfq | 4,926,771 | 215,950,120 | 3.18% |
| 2026-01-06 | 41.81 | 44.38 | 41.26 | 43.40 | 30.01 | qfq | 4,615,485 | 198,430,080 | 3.26% |
| 2026-01-05 | 41.51 | 42.50 | 41.10 | 42.03 | 29.06 | qfq | 2,456,675 | 102,858,326 | 2.26% |
| 2025-12-31 | 40.75 | 41.78 | 40.37 | 41.10 | 28.42 | qfq | 1,993,868 | 81,878,308 | 0.39% |
| 2025-12-30 | 41.32 | 42.27 | 40.68 | 40.94 | 28.31 | qfq | 2,060,637 | 84,975,020 | -1.63% |
| 2025-12-29 | 42.13 | 42.30 | 41.14 | 41.62 | 28.78 | qfq | 1,803,533 | 75,142,804 | -2.00% |
| 2025-12-26 | 42.24 | 42.89 | 41.80 | 42.47 | 29.37 | qfq | 2,384,850 | 100,849,427 | 0.07% |
| 2025-12-25 | 41.11 | 42.82 | 41.08 | 42.44 | 29.35 | qfq | 2,494,438 | 104,984,899 | 3.31% |
| 2025-12-24 | 40.49 | 41.25 | 39.73 | 41.08 | 28.41 | qfq | 1,230,175 | 50,105,354 | 2.06% |
| 2025-12-23 | 41.28 | 41.41 | 40.03 | 40.25 | 27.83 | qfq | 1,700,541 | 68,780,768 | -3.59% |
| 2025-12-22 | 41.30 | 42.68 | 40.83 | 41.75 | 28.87 | qfq | 2,351,856 | 98,117,247 | 1.83% |
| 2025-12-19 | 41.02 | 41.71 | 40.32 | 41.00 | 28.35 | qfq | 2,466,060 | 100,748,376 | -0.02% |
| 2025-12-18 | 41.78 | 42.82 | 40.87 | 41.01 | 28.36 | qfq | 2,822,823 | 117,880,548 | -2.26% |
| 2025-12-17 | 43.02 | 43.86 | 41.87 | 41.96 | 29.01 | qfq | 2,445,616 | 104,107,036 | -4.18% |
| 2025-12-16 | 45.01 | 45.71 | 42.50 | 43.79 | 30.28 | qfq | 3,382,151 | 148,093,799 | 1.13% |
| 2025-12-15 | 41.68 | 44.10 | 40.58 | 43.30 | 29.94 | qfq | 3,516,460 | 150,491,555 | 4.89% |
| 2025-12-12 | 39.72 | 42.13 | 39.00 | 41.28 | 28.54 | qfq | 2,483,156 | 101,698,226 | 3.93% |
| 2025-12-11 | 41.20 | 41.20 | 39.68 | 39.72 | 27.47 | qfq | 1,162,586 | 46,852,202 | -3.12% |
| 2025-12-10 | 41.47 | 41.79 | 40.72 | 41.00 | 28.35 | qfq | 1,259,405 | 51,846,057 | -1.20% |
| 2025-12-09 | 41.25 | 42.10 | 41.05 | 41.50 | 28.70 | qfq | 1,866,890 | 77,444,180 | 0.00% |
| 2025-12-08 | 39.95 | 41.50 | 39.49 | 41.50 | 28.70 | qfq | 3,167,843 | 129,717,274 | 4.56% |
| 2025-12-05 | 38.22 | 39.69 | 37.83 | 39.69 | 27.45 | qfq | 1,208,850 | 46,826,993 | 3.41% |
| 2025-12-04 | 38.33 | 38.78 | 38.00 | 38.38 | 26.54 | qfq | 973,027 | 37,342,191 | -0.65% |
| 2025-12-03 | 39.41 | 39.44 | 38.25 | 38.63 | 26.71 | qfq | 835,816 | 32,344,791 | -2.28% |
| 2025-12-02 | 40.01 | 40.17 | 38.83 | 39.53 | 27.33 | qfq | 1,075,718 | 42,347,576 | -2.11% |
| 2025-12-01 | 39.63 | 41.50 | 39.63 | 40.38 | 27.92 | qfq | 2,022,859 | 81,672,551 | 1.30% |
| 2025-11-28 | 39.27 | 39.86 | 39.00 | 39.86 | 27.56 | qfq | 975,752 | 38,390,498 | 1.50% |
| 2025-11-27 | 38.41 | 39.27 | 38.34 | 39.27 | 27.15 | qfq | 973,906 | 37,984,993 | 2.27% |
| 2025-11-26 | 38.76 | 39.15 | 38.10 | 38.40 | 26.55 | qfq | 776,316 | 29,932,446 | -1.46% |
| 2025-11-25 | 38.00 | 39.59 | 37.80 | 38.97 | 26.95 | qfq | 1,095,832 | 42,566,815 | 2.93% |
| 2025-11-24 | 37.25 | 38.12 | 36.51 | 37.86 | 26.18 | qfq | 1,436,981 | 53,742,277 | 2.27% |
| 2025-11-21 | 38.70 | 39.20 | 36.70 | 37.02 | 25.60 | qfq | 1,292,105 | 48,445,817 | -5.25% |
| 2025-11-20 | 39.13 | 39.74 | 38.66 | 39.07 | 27.02 | qfq | 953,733 | 37,430,075 | -0.15% |
| 2025-11-19 | 40.00 | 40.50 | 38.60 | 39.13 | 27.06 | qfq | 870,613 | 34,188,497 | -2.17% |
| 2025-11-18 | 40.49 | 40.49 | 39.80 | 40.00 | 27.66 | qfq | 695,915 | 27,887,845 | -1.28% |
| 2025-11-17 | 40.24 | 41.26 | 40.00 | 40.52 | 28.02 | qfq | 1,536,600 | 62,215,556 | 0.60% |
| 2025-11-14 | 39.75 | 41.03 | 39.71 | 40.28 | 27.85 | qfq | 1,599,376 | 64,413,355 | 0.32% |
| 2025-11-13 | 39.10 | 40.24 | 39.10 | 40.15 | 27.76 | qfq | 1,672,892 | 66,526,256 | 2.69% |
| 2025-11-12 | 39.20 | 39.44 | 38.42 | 39.10 | 27.04 | qfq | 1,061,755 | 41,492,992 | -0.79% |
| 2025-11-11 | 39.50 | 39.78 | 38.60 | 39.41 | 27.25 | qfq | 1,187,092 | 46,409,683 | -0.05% |
| 2025-11-10 | 40.20 | 40.80 | 39.27 | 39.43 | 27.27 | qfq | 1,490,710 | 59,276,021 | -2.59% |
| 2025-11-07 | 38.99 | 40.59 | 38.70 | 40.48 | 27.99 | qfq | 2,007,570 | 80,110,256 | 2.98% |
| 2025-11-06 | 39.10 | 39.43 | 38.69 | 39.31 | 27.18 | qfq | 1,434,741 | 56,070,948 | 0.59% |
| 2025-11-05 | 38.62 | 39.18 | 37.88 | 39.08 | 27.02 | qfq | 1,750,219 | 67,812,631 | 0.03% |
| 2025-11-04 | 40.50 | 40.59 | 38.70 | 39.07 | 27.02 | qfq | 2,161,973 | 85,095,326 | -4.38% |
| 2025-11-03 | 41.10 | 41.10 | 39.77 | 40.86 | 28.25 | qfq | 1,311,456 | 52,846,406 | -0.58% |
| 2025-10-31 | 40.81 | 41.29 | 40.41 | 41.10 | 28.42 | qfq | 1,116,104 | 45,704,365 | 0.32% |
| 2025-10-30 | 42.57 | 42.60 | 40.80 | 40.97 | 28.33 | qfq | 1,799,134 | 74,650,110 | -4.65% |
| 2025-10-29 | 43.60 | 44.28 | 42.62 | 42.97 | 29.71 | qfq | 1,462,571 | 63,187,284 | -2.34% |
| 2025-10-28 | 43.46 | 44.50 | 42.43 | 44.00 | 30.43 | qfq | 2,221,191 | 96,726,849 | 3.09% |
| 2025-10-27 | 42.30 | 43.18 | 40.96 | 42.68 | 29.51 | qfq | 2,563,371 | 107,854,839 | 1.14% |
| 2025-10-24 | 41.40 | 42.60 | 41.36 | 42.20 | 29.18 | qfq | 1,342,452 | 56,525,566 | 1.30% |
| 2025-10-23 | 42.39 | 42.39 | 40.50 | 41.66 | 28.81 | qfq | 1,541,959 | 63,349,816 | -0.81% |
| 2025-10-22 | 42.41 | 42.74 | 41.66 | 42.00 | 29.04 | qfq | 1,371,731 | 57,775,614 | -1.59% |
| 2025-10-21 | 44.90 | 44.99 | 42.18 | 42.68 | 29.51 | qfq | 3,455,935 | 148,369,147 | -5.26% |
| 2025-10-20 | 44.40 | 45.42 | 43.80 | 45.05 | 31.15 | qfq | 1,273,310 | 56,538,335 | 1.58% |
| 2025-10-17 | 44.80 | 45.02 | 43.70 | 44.35 | 30.67 | qfq | 1,009,980 | 44,601,733 | -1.47% |
| 2025-10-16 | 45.48 | 45.87 | 44.61 | 45.01 | 31.12 | qfq | 1,158,784 | 52,025,134 | -1.36% |
| 2025-10-15 | 45.08 | 45.63 | 44.58 | 45.63 | 31.55 | qfq | 876,695 | 39,685,683 | 0.64% |
| 2025-10-14 | 45.24 | 45.88 | 44.58 | 45.34 | 31.35 | qfq | 1,789,703 | 81,156,944 | 0.02% |
| 2025-10-13 | 45.08 | 46.64 | 44.00 | 45.33 | 31.35 | qfq | 1,567,582 | 70,770,305 | -2.47% |
| 2025-10-10 | 46.88 | 47.04 | 45.83 | 46.48 | 32.14 | qfq | 1,424,446 | 65,858,682 | -1.19% |
| 2025-10-09 | 49.00 | 49.00 | 46.85 | 47.04 | 32.53 | qfq | 2,218,346 | 105,867,440 | -3.03% |
| 2025-09-30 | 48.51 | 48.57 | 47.60 | 48.51 | 33.54 | qfq | 1,207,882 | 58,148,113 | 0.02% |
| 2025-09-29 | 48.87 | 48.87 | 47.60 | 48.50 | 33.54 | qfq | 1,539,362 | 74,102,971 | -1.02% |
| 2025-09-26 | 46.06 | 49.69 | 44.91 | 49.00 | 33.88 | qfq | 4,756,814 | 225,090,028 | 6.57% |
| 2025-09-25 | 45.60 | 46.22 | 45.11 | 45.98 | 31.79 | qfq | 1,350,688 | 61,839,129 | 0.66% |
| 2025-09-24 | 45.31 | 45.68 | 44.50 | 45.68 | 31.59 | qfq | 1,463,746 | 65,994,136 | 0.04% |
| 2025-09-23 | 44.71 | 46.40 | 44.01 | 45.66 | 31.57 | qfq | 1,801,606 | 81,459,839 | 1.40% |
| 2025-09-22 | 45.81 | 46.25 | 44.66 | 45.03 | 31.14 | qfq | 1,519,725 | 68,439,174 | -2.74% |
| 2025-09-19 | 47.17 | 47.80 | 45.31 | 46.30 | 32.02 | qfq | 1,924,372 | 88,533,931 | -2.42% |
| 2025-09-18 | 46.86 | 49.32 | 46.51 | 47.45 | 32.81 | qfq | 3,567,431 | 171,131,238 | 0.76% |
| 2025-09-17 | 46.79 | 47.43 | 46.36 | 47.09 | 32.56 | qfq | 1,067,668 | 50,046,762 | 0.34% |
| 2025-09-16 | 46.81 | 47.08 | 45.90 | 46.93 | 32.45 | qfq | 1,389,405 | 64,566,037 | -0.13% |
| 2025-09-15 | 48.20 | 48.20 | 46.00 | 46.99 | 32.49 | qfq | 2,308,744 | 107,716,040 | -2.31% |
| 2025-09-12 | 48.00 | 48.46 | 47.36 | 48.10 | 33.26 | qfq | 1,989,694 | 94,970,107 | -0.72% |
| 2025-09-11 | 46.50 | 48.68 | 45.88 | 48.45 | 33.50 | qfq | 2,552,800 | 121,170,174 | 3.44% |
| 2025-09-10 | 46.70 | 47.29 | 46.01 | 46.84 | 32.39 | qfq | 1,435,300 | 66,850,806 | -0.34% |
| 2025-09-09 | 47.53 | 47.99 | 46.30 | 47.00 | 32.50 | qfq | 1,783,062 | 83,853,218 | -2.06% |
| 2025-09-08 | 48.90 | 49.00 | 46.55 | 47.99 | 33.18 | qfq | 3,717,149 | 177,605,182 | -2.95% |
| 2025-09-05 | 45.18 | 49.50 | 45.17 | 49.45 | 34.19 | qfq | 3,348,340 | 161,144,243 | 9.55% |
| 2025-09-04 | 47.00 | 47.89 | 44.23 | 45.14 | 31.21 | qfq | 2,014,970 | 92,634,664 | -4.77% |
| 2025-09-03 | 48.60 | 49.47 | 46.90 | 47.40 | 32.78 | qfq | 2,116,281 | 100,995,724 | -3.30% |
| 2025-09-02 | 50.76 | 50.80 | 46.90 | 49.02 | 33.90 | qfq | 3,317,029 | 161,177,848 | -3.50% |
| 2025-09-01 | 51.07 | 51.60 | 48.95 | 50.80 | 35.13 | qfq | 4,005,203 | 201,055,118 | -2.36% |
| 2025-08-29 | 48.18 | 52.66 | 47.76 | 52.03 | 35.98 | qfq | 4,002,412 | 201,369,836 | 6.95% |
| 2025-08-28 | 49.00 | 49.45 | 47.00 | 48.65 | 33.64 | qfq | 3,152,121 | 151,222,331 | 0.35% |
| 2025-08-27 | 46.03 | 49.47 | 45.45 | 48.48 | 33.52 | qfq | 4,497,423 | 216,079,532 | 5.85% |
| 2025-08-26 | 46.39 | 46.54 | 45.24 | 45.80 | 31.67 | qfq | 2,712,272 | 124,602,894 | -1.27% |
| 2025-08-25 | 44.98 | 46.39 | 44.60 | 46.39 | 32.08 | qfq | 3,663,448 | 167,002,086 | 4.39% |
| 2025-08-22 | 43.16 | 45.37 | 43.15 | 44.44 | 30.73 | qfq | 2,708,394 | 119,517,315 | 2.44% |
| 2025-08-21 | 43.32 | 43.66 | 42.91 | 43.38 | 30.00 | qfq | 1,234,017 | 53,273,648 | 0.14% |
| 2025-08-20 | 43.71 | 43.98 | 42.81 | 43.32 | 29.96 | qfq | 1,534,217 | 66,414,338 | -1.55% |
| 2025-08-19 | 44.11 | 44.53 | 43.40 | 44.00 | 30.43 | qfq | 1,865,408 | 81,952,492 | -1.32% |
| 2025-08-18 | 44.50 | 44.78 | 43.76 | 44.59 | 30.83 | qfq | 3,105,633 | 137,445,842 | 0.20% |
| 2025-08-15 | 42.40 | 45.00 | 42.09 | 44.50 | 30.77 | qfq | 4,131,655 | 180,536,622 | 4.95% |
| 2025-08-14 | 43.18 | 43.18 | 41.99 | 42.40 | 29.32 | qfq | 1,963,239 | 83,119,867 | -1.81% |
| 2025-08-13 | 42.84 | 43.30 | 42.66 | 43.18 | 29.86 | qfq | 1,812,315 | 77,840,825 | 0.79% |
| 2025-08-12 | 44.02 | 44.39 | 42.60 | 42.84 | 29.62 | qfq | 2,255,379 | 97,406,018 | -2.66% |
| 2025-08-11 | 44.08 | 44.30 | 43.32 | 44.01 | 30.43 | qfq | 1,689,833 | 73,999,230 | -0.20% |
| 2025-08-08 | 43.88 | 44.28 | 43.48 | 44.10 | 30.49 | qfq | 1,484,597 | 65,147,955 | -0.25% |
| 2025-08-07 | 45.50 | 45.60 | 43.98 | 44.21 | 30.57 | qfq | 2,302,838 | 102,649,440 | -2.84% |
| 2025-08-06 | 46.01 | 46.01 | 44.51 | 45.50 | 31.46 | qfq | 2,358,541 | 106,384,178 | -1.26% |
| 2025-08-05 | 46.08 | 46.38 | 45.35 | 46.08 | 31.86 | qfq | 1,358,201 | 62,360,598 | 0.44% |
| 2025-08-04 | 44.85 | 46.10 | 44.33 | 45.88 | 31.73 | qfq | 1,464,229 | 66,588,606 | 1.68% |
| 2025-08-01 | 45.38 | 45.79 | 44.01 | 45.12 | 31.20 | qfq | 1,724,470 | 77,581,092 | -1.46% |
| 2025-07-31 | 46.59 | 46.99 | 45.10 | 45.79 | 31.66 | qfq | 2,358,938 | 108,365,266 | -1.74% |
| 2025-07-30 | 46.10 | 46.86 | 45.31 | 46.60 | 32.22 | qfq | 2,361,721 | 109,034,897 | 0.87% |
| 2025-07-29 | 45.99 | 46.28 | 44.88 | 46.20 | 31.95 | qfq | 1,991,188 | 90,692,489 | 1.16% |
| 2025-07-28 | 43.87 | 46.00 | 43.48 | 45.67 | 31.58 | qfq | 3,240,811 | 145,647,485 | 4.03% |
| 2025-07-25 | 43.26 | 44.18 | 42.61 | 43.90 | 30.36 | qfq | 2,502,095 | 108,731,373 | 0.48% |
| 2025-07-24 | 40.02 | 43.98 | 40.02 | 43.69 | 30.21 | qfq | 4,203,188 | 178,961,919 | 8.28% |
| 2025-07-23 | 39.01 | 40.79 | 38.68 | 40.35 | 27.90 | qfq | 2,651,716 | 105,088,841 | 2.83% |
| 2025-07-22 | 40.00 | 40.00 | 38.80 | 39.24 | 27.13 | qfq | 2,695,632 | 106,085,563 | -2.34% |
| 2025-07-21 | 37.95 | 40.50 | 37.67 | 40.18 | 27.78 | qfq | 3,801,270 | 149,824,591 | 6.66% |
| 2025-07-18 | 38.00 | 39.39 | 37.50 | 37.67 | 26.05 | qfq | 2,718,844 | 104,464,216 | -1.00% |
| 2025-07-17 | 37.93 | 38.68 | 37.28 | 38.05 | 26.31 | qfq | 2,121,606 | 80,581,079 | 0.13% |
| 2025-07-16 | 38.71 | 39.25 | 38.00 | 38.00 | 26.28 | qfq | 1,880,844 | 72,374,027 | -1.58% |
| 2025-07-15 | 38.28 | 39.10 | 37.55 | 38.61 | 26.70 | qfq | 2,666,752 | 101,875,884 | 0.57% |
| 2025-07-14 | 37.99 | 39.30 | 37.47 | 38.39 | 26.55 | qfq | 3,828,991 | 146,937,670 | 4.09% |
| 2025-07-11 | 37.18 | 38.66 | 36.51 | 36.88 | 25.50 | qfq | 2,895,767 | 108,290,220 | -0.54% |
| 2025-07-10 | 35.92 | 37.25 | 35.46 | 37.08 | 25.64 | qfq | 2,449,260 | 89,417,708 | 3.06% |
| 2025-07-09 | 35.30 | 36.11 | 34.60 | 35.98 | 24.88 | qfq | 1,930,156 | 68,647,498 | -21.42% |
| 2025-07-08 | 44.95 | 46.09 | 44.93 | 45.79 | 24.40 | qfq | 1,143,876 | 52,317,376 | 1.67% |
| 2025-07-07 | 45.00 | 46.85 | 44.60 | 45.04 | 24.00 | qfq | 1,346,169 | 61,075,417 | -1.03% |
| 2025-07-04 | 45.09 | 46.37 | 43.91 | 45.51 | 24.25 | qfq | 2,101,098 | 94,566,902 | 1.36% |
| 2025-07-03 | 44.00 | 45.29 | 43.97 | 44.90 | 23.92 | qfq | 1,413,406 | 63,281,414 | 1.88% |
| 2025-07-02 | 46.00 | 46.00 | 43.82 | 44.07 | 23.48 | qfq | 1,531,919 | 68,020,379 | -4.17% |
| 2025-07-01 | 46.35 | 46.79 | 45.01 | 45.99 | 24.51 | qfq | 1,816,333 | 83,162,133 | -0.65% |
| 2025-06-30 | 46.30 | 47.50 | 45.88 | 46.29 | 24.67 | qfq | 1,774,775 | 82,734,842 | -0.37% |
| 2025-06-27 | 46.60 | 47.70 | 45.76 | 46.46 | 24.76 | qfq | 1,896,861 | 88,736,694 | -0.34% |
| 2025-06-26 | 45.00 | 47.37 | 44.00 | 46.62 | 24.84 | qfq | 2,927,324 | 135,253,321 | 3.88% |
| 2025-06-25 | 44.91 | 45.20 | 44.25 | 44.88 | 23.91 | qfq | 1,494,985 | 66,855,162 | 0.52% |
| 2025-06-24 | 43.55 | 44.80 | 43.10 | 44.65 | 23.79 | qfq | 1,230,208 | 54,375,450 | 3.07% |
| 2025-06-23 | 42.50 | 44.16 | 42.01 | 43.32 | 23.08 | qfq | 1,093,431 | 47,445,635 | 1.93% |
| 2025-06-20 | 43.29 | 43.75 | 41.92 | 42.50 | 22.65 | qfq | 1,119,432 | 47,610,101 | -2.79% |
| 2025-06-19 | 44.20 | 44.99 | 43.20 | 43.72 | 23.30 | qfq | 1,182,352 | 51,778,886 | -1.86% |
| 2025-06-18 | 44.44 | 44.94 | 43.76 | 44.55 | 23.74 | qfq | 809,608 | 35,909,515 | 0.00% |
| 2025-06-17 | 44.79 | 45.46 | 43.83 | 44.55 | 23.74 | qfq | 1,404,497 | 62,847,460 | 0.18% |
| 2025-06-16 | 42.89 | 44.86 | 42.79 | 44.47 | 23.70 | qfq | 1,224,649 | 53,925,801 | 3.42% |
| 2025-06-13 | 44.06 | 44.20 | 42.92 | 43.00 | 22.91 | qfq | 1,623,540 | 70,473,585 | -2.60% |
| 2025-06-12 | 44.81 | 45.44 | 43.86 | 44.15 | 23.52 | qfq | 1,370,822 | 60,801,316 | -2.43% |
| 2025-06-11 | 44.68 | 45.47 | 44.20 | 45.25 | 24.11 | qfq | 1,148,919 | 51,703,176 | 1.28% |
| 2025-06-10 | 46.01 | 46.20 | 43.90 | 44.68 | 23.81 | qfq | 2,473,931 | 110,735,209 | -3.83% |
| 2025-06-09 | 45.89 | 47.00 | 45.26 | 46.46 | 24.76 | qfq | 2,586,039 | 119,311,798 | -2.48% |
| 2025-06-06 | 48.05 | 49.47 | 47.15 | 47.64 | 25.38 | qfq | 2,117,224 | 101,707,215 | -1.69% |
| 2025-06-05 | 45.98 | 49.17 | 45.98 | 48.46 | 25.82 | qfq | 3,164,262 | 150,974,611 | 5.39% |
| 2025-06-04 | 44.80 | 46.80 | 44.65 | 45.98 | 24.50 | qfq | 2,396,232 | 110,261,469 | 2.75% |
| 2025-06-03 | 44.38 | 46.00 | 44.27 | 44.75 | 23.84 | qfq | 2,267,542 | 101,826,090 | 0.97% |
| 2025-05-30 | 45.05 | 45.28 | 43.68 | 44.32 | 23.62 | qfq | 2,004,699 | 88,661,057 | -1.51% |
| 2025-05-29 | 42.20 | 45.88 | 42.00 | 45.00 | 23.98 | qfq | 3,471,939 | 154,121,036 | 6.38% |
| 2025-05-28 | 41.82 | 43.37 | 41.82 | 42.30 | 22.54 | qfq | 1,777,799 | 75,899,867 | 0.33% |
| 2025-05-27 | 41.85 | 42.60 | 41.25 | 42.16 | 22.46 | qfq | 973,567 | 40,797,840 | 0.96% |
| 2025-05-26 | 40.45 | 42.50 | 40.41 | 41.76 | 22.25 | qfq | 970,004 | 40,535,331 | 2.86% |
| 2025-05-23 | 40.37 | 41.82 | 39.37 | 40.60 | 21.63 | qfq | 1,361,684 | 55,283,317 | 1.05% |
| 2025-05-22 | 41.70 | 42.30 | 40.12 | 40.18 | 21.41 | qfq | 1,386,522 | 56,688,695 | -3.88% |
| 2025-05-21 | 43.55 | 43.55 | 41.30 | 41.80 | 22.27 | qfq | 1,429,323 | 60,521,700 | -2.81% |
| 2025-05-20 | 43.25 | 43.78 | 42.55 | 43.01 | 22.92 | qfq | 1,911,284 | 82,271,507 | 0.07% |
| 2025-05-19 | 40.13 | 43.25 | 39.95 | 42.98 | 22.90 | qfq | 2,686,089 | 113,606,507 | 6.78% |
| 2025-05-16 | 40.38 | 41.05 | 39.86 | 40.25 | 21.45 | qfq | 1,134,959 | 45,747,215 | -0.86% |
| 2025-05-15 | 42.50 | 42.52 | 40.24 | 40.60 | 21.63 | qfq | 1,071,683 | 44,064,875 | -4.25% |
| 2025-05-14 | 41.30 | 42.50 | 40.96 | 42.40 | 22.59 | qfq | 1,589,246 | 66,618,984 | 2.89% |
| 2025-05-13 | 42.69 | 42.69 | 41.01 | 41.21 | 21.96 | qfq | 1,157,306 | 48,384,905 | -2.67% |
| 2025-05-12 | 42.07 | 43.25 | 42.00 | 42.34 | 22.56 | qfq | 1,833,093 | 77,844,686 | 0.21% |
| 2025-05-09 | 42.80 | 43.66 | 41.33 | 42.25 | 22.51 | qfq | 1,751,920 | 74,283,544 | -1.29% |
| 2025-05-08 | 40.10 | 43.47 | 40.00 | 42.80 | 22.81 | qfq | 2,051,817 | 85,955,000 | 6.79% |
| 2025-05-07 | 39.83 | 40.80 | 39.63 | 40.08 | 21.36 | qfq | 1,102,476 | 44,278,928 | 1.47% |
| 2025-05-06 | 39.25 | 40.26 | 39.25 | 39.50 | 21.05 | qfq | 817,639 | 32,426,337 | 0.51% |
| 2025-04-30 | 38.80 | 39.51 | 38.50 | 39.30 | 20.94 | qfq | 598,945 | 23,443,833 | 2.13% |
| 2025-04-29 | 40.18 | 40.41 | 38.40 | 38.48 | 20.50 | qfq | 1,479,472 | 57,811,371 | -6.31% |
| 2025-04-28 | 40.40 | 41.16 | 40.19 | 41.07 | 21.88 | qfq | 382,823 | 15,626,115 | 0.49% |
| 2025-04-25 | 40.78 | 41.33 | 40.01 | 40.87 | 21.78 | qfq | 436,052 | 17,693,034 | 1.16% |
| 2025-04-24 | 41.66 | 41.66 | 40.08 | 40.40 | 21.53 | qfq | 744,667 | 30,200,594 | -3.05% |
| 2025-04-23 | 42.38 | 42.40 | 41.35 | 41.67 | 22.20 | qfq | 690,773 | 28,810,568 | -1.72% |
| 2025-04-22 | 42.00 | 42.93 | 41.61 | 42.40 | 22.59 | qfq | 927,087 | 39,129,418 | -0.40% |
| 2025-04-21 | 41.49 | 42.97 | 41.01 | 42.57 | 22.68 | qfq | 1,110,691 | 47,100,190 | 3.85% |
| 2025-04-18 | 40.09 | 41.15 | 40.09 | 40.99 | 21.84 | qfq | 670,244 | 27,323,227 | 1.46% |
| 2025-04-17 | 40.49 | 41.40 | 40.25 | 40.40 | 21.53 | qfq | 612,192 | 24,885,933 | -0.25% |
| 2025-04-16 | 39.51 | 40.65 | 39.12 | 40.50 | 21.58 | qfq | 779,131 | 31,240,985 | 2.51% |
| 2025-04-15 | 39.68 | 40.19 | 39.26 | 39.51 | 21.05 | qfq | 495,973 | 19,664,653 | -1.23% |
| 2025-04-14 | 40.05 | 40.68 | 39.73 | 40.00 | 21.31 | qfq | 693,760 | 27,924,193 | 0.20% |
| 2025-04-11 | 38.00 | 40.69 | 38.00 | 39.92 | 21.27 | qfq | 1,148,022 | 45,674,066 | 2.75% |
| 2025-04-10 | 38.00 | 39.80 | 38.00 | 38.85 | 20.70 | qfq | 714,287 | 27,932,741 | 3.77% |
| 2025-04-09 | 35.01 | 37.77 | 33.33 | 37.44 | 19.95 | qfq | 1,041,879 | 37,653,773 | 4.49% |
| 2025-04-08 | 36.03 | 37.37 | 35.50 | 35.83 | 19.09 | qfq | 944,831 | 34,107,734 | 1.24% |
| 2025-04-07 | 39.00 | 39.00 | 35.09 | 35.39 | 18.86 | qfq | 1,358,245 | 50,188,162 | -11.75% |
| 2025-04-03 | 39.95 | 41.00 | 39.71 | 40.10 | 21.37 | qfq | 534,261 | 21,640,873 | -0.79% |
| 2025-04-02 | 39.50 | 40.79 | 39.27 | 40.42 | 21.54 | qfq | 923,225 | 37,053,627 | 1.84% |
| 2025-04-01 | 39.52 | 40.68 | 39.52 | 39.69 | 21.15 | qfq | 542,929 | 21,746,272 | -0.03% |
| 2025-03-31 | 37.96 | 41.35 | 37.55 | 39.70 | 21.15 | qfq | 1,065,945 | 42,061,298 | 3.66% |
| 2025-03-28 | 38.68 | 39.33 | 38.06 | 38.30 | 20.41 | qfq | 490,459 | 18,880,024 | -1.54% |
| 2025-03-27 | 39.43 | 39.52 | 38.18 | 38.90 | 20.73 | qfq | 385,873 | 14,996,597 | -1.02% |
| 2025-03-26 | 38.52 | 39.96 | 38.49 | 39.30 | 20.94 | qfq | 478,614 | 18,810,093 | 2.02% |
| 2025-03-25 | 39.10 | 39.39 | 37.82 | 38.52 | 20.53 | qfq | 612,806 | 23,632,295 | -0.67% |
| 2025-03-24 | 40.33 | 40.70 | 38.25 | 38.78 | 20.66 | qfq | 854,976 | 33,846,059 | -3.75% |
| 2025-03-21 | 40.32 | 40.64 | 39.74 | 40.29 | 21.47 | qfq | 528,245 | 21,208,164 | -1.18% |
| 2025-03-20 | 41.02 | 41.38 | 40.17 | 40.77 | 21.72 | qfq | 735,677 | 29,944,019 | -0.49% |
| 2025-03-19 | 41.59 | 41.80 | 40.55 | 40.97 | 21.83 | qfq | 695,883 | 28,677,699 | -0.51% |
| 2025-03-18 | 41.00 | 42.10 | 40.88 | 41.18 | 21.94 | qfq | 712,304 | 29,435,726 | 0.07% |
| 2025-03-17 | 41.42 | 42.01 | 40.79 | 41.15 | 21.93 | qfq | 892,140 | 36,776,173 | -0.84% |
| 2025-03-14 | 41.53 | 41.80 | 40.94 | 41.50 | 22.11 | qfq | 747,173 | 30,954,393 | -0.72% |
| 2025-03-13 | 42.70 | 42.71 | 41.10 | 41.80 | 22.27 | qfq | 980,094 | 40,898,864 | -2.11% |
| 2025-03-12 | 43.10 | 43.59 | 42.44 | 42.70 | 22.75 | qfq | 764,499 | 32,869,067 | -0.63% |
| 2025-03-11 | 41.75 | 43.00 | 41.75 | 42.97 | 22.90 | qfq | 951,274 | 40,507,453 | 1.01% |
| 2025-03-10 | 42.19 | 42.80 | 41.66 | 42.54 | 22.67 | qfq | 700,952 | 29,669,833 | 0.93% |
| 2025-03-07 | 42.62 | 43.08 | 41.79 | 42.15 | 22.46 | qfq | 679,089 | 28,869,933 | -1.10% |
| 2025-03-06 | 41.98 | 42.82 | 41.56 | 42.62 | 22.71 | qfq | 1,015,329 | 43,031,116 | 1.77% |
| 2025-03-05 | 41.86 | 43.28 | 41.50 | 41.88 | 22.32 | qfq | 1,524,257 | 64,436,577 | 1.45% |
| 2025-03-04 | 39.32 | 41.35 | 38.57 | 41.28 | 22.00 | qfq | 1,057,088 | 43,036,502 | 5.31% |
| 2025-03-03 | 38.78 | 40.46 | 38.50 | 39.20 | 20.89 | qfq | 836,309 | 33,039,724 | 0.85% |
| 2025-02-28 | 40.98 | 41.06 | 38.81 | 38.87 | 20.71 | qfq | 1,179,895 | 46,656,489 | -5.59% |
| 2025-02-27 | 42.88 | 42.95 | 40.00 | 41.17 | 21.94 | qfq | 1,573,709 | 65,042,251 | -3.20% |
| 2025-02-26 | 41.53 | 43.65 | 41.35 | 42.53 | 22.66 | qfq | 1,719,067 | 73,586,331 | 2.56% |
| 2025-02-25 | 41.13 | 42.15 | 40.75 | 41.47 | 22.10 | qfq | 887,430 | 36,884,515 | -0.88% |
| 2025-02-24 | 42.40 | 43.20 | 41.34 | 41.84 | 22.29 | qfq | 940,947 | 39,553,506 | 0.34% |
| 2025-02-21 | 41.68 | 41.95 | 40.60 | 41.70 | 22.22 | qfq | 868,164 | 35,996,485 | 0.05% |
| 2025-02-20 | 40.65 | 42.12 | 40.59 | 41.68 | 22.21 | qfq | 780,758 | 32,485,656 | 1.66% |
| 2025-02-19 | 40.13 | 41.57 | 40.10 | 41.00 | 21.85 | qfq | 786,745 | 32,210,876 | 1.28% |
| 2025-02-18 | 40.99 | 42.18 | 40.09 | 40.48 | 21.57 | qfq | 993,053 | 41,106,972 | -1.15% |
| 2025-02-17 | 41.66 | 41.95 | 40.60 | 40.95 | 21.82 | qfq | 659,368 | 27,218,813 | -0.32% |
| 2025-02-14 | 40.76 | 41.36 | 40.28 | 41.08 | 21.89 | qfq | 474,775 | 19,438,097 | 0.49% |
| 2025-02-13 | 41.67 | 42.01 | 40.78 | 40.88 | 21.78 | qfq | 822,204 | 33,985,674 | -1.90% |
| 2025-02-12 | 40.46 | 42.45 | 40.36 | 41.67 | 22.20 | qfq | 1,154,302 | 47,623,550 | 2.69% |
| 2025-02-11 | 41.00 | 42.41 | 40.50 | 40.58 | 21.62 | qfq | 983,709 | 40,687,143 | -1.55% |
| 2025-02-10 | 40.80 | 41.59 | 39.73 | 41.22 | 21.96 | qfq | 1,303,743 | 53,413,242 | 2.84% |
| 2025-02-07 | 40.33 | 40.89 | 39.50 | 40.08 | 21.36 | qfq | 1,219,326 | 49,031,294 | 0.35% |
| 2025-02-06 | 40.37 | 40.37 | 39.54 | 39.94 | 21.28 | qfq | 562,315 | 22,447,399 | -0.13% |
| 2025-02-05 | 38.98 | 40.45 | 38.32 | 39.99 | 21.31 | qfq | 923,530 | 36,863,517 | 5.24% |
| 2025-01-27 | 39.09 | 39.09 | 37.79 | 38.00 | 20.25 | qfq | 350,261 | 13,401,706 | -2.56% |
| 2025-01-24 | 39.90 | 39.90 | 39.00 | 39.00 | 20.78 | qfq | 591,563 | 23,336,820 | -1.29% |
| 2025-01-23 | 38.66 | 40.06 | 38.33 | 39.51 | 21.05 | qfq | 913,691 | 36,101,038 | 2.20% |
| 2025-01-22 | 38.21 | 38.92 | 37.75 | 38.66 | 20.60 | qfq | 598,615 | 22,897,698 | 0.42% |
| 2025-01-21 | 37.28 | 38.97 | 36.70 | 38.50 | 20.51 | qfq | 1,046,974 | 39,619,603 | 3.27% |
| 2025-01-20 | 36.00 | 37.95 | 36.00 | 37.28 | 19.86 | qfq | 1,169,479 | 43,330,965 | -4.90% |
| 2025-01-17 | 39.41 | 40.42 | 38.56 | 39.20 | 20.89 | qfq | 900,221 | 35,552,249 | -0.25% |
| 2025-01-16 | 36.30 | 39.55 | 36.30 | 39.30 | 20.94 | qfq | 1,537,288 | 58,541,026 | 8.26% |
| 2025-01-15 | 36.96 | 37.23 | 36.18 | 36.30 | 19.34 | qfq | 405,526 | 14,875,048 | -2.37% |
| 2025-01-14 | 35.92 | 37.30 | 35.92 | 37.18 | 19.81 | qfq | 718,246 | 26,421,171 | 3.25% |
| 2025-01-13 | 36.28 | 36.70 | 35.23 | 36.01 | 19.19 | qfq | 296,025 | 10,636,352 | -1.23% |
| 2025-01-10 | 36.40 | 37.30 | 36.00 | 36.46 | 19.43 | qfq | 627,977 | 23,056,193 | 0.16% |
| 2025-01-09 | 35.50 | 36.89 | 35.11 | 36.40 | 19.40 | qfq | 447,853 | 16,209,495 | 2.59% |
| 2025-01-08 | 34.57 | 35.65 | 34.26 | 35.48 | 18.91 | qfq | 591,580 | 20,703,584 | 2.54% |
| 2025-01-07 | 33.80 | 34.75 | 33.45 | 34.60 | 18.44 | qfq | 468,166 | 15,937,435 | 2.43% |
| 2025-01-06 | 34.22 | 34.85 | 33.68 | 33.78 | 18.00 | qfq | 445,386 | 15,148,375 | -1.75% |
| 2025-01-03 | 35.71 | 36.25 | 34.38 | 34.38 | 18.32 | qfq | 525,056 | 18,535,129 | -3.70% |
| 2025-01-02 | 37.42 | 37.45 | 35.62 | 35.70 | 19.02 | qfq | 630,115 | 22,995,752 | -4.55% |
| 2024-12-31 | 37.51 | 38.18 | 37.17 | 37.40 | 19.93 | qfq | 643,116 | 24,151,404 | -0.93% |
| 2024-12-30 | 38.58 | 38.58 | 37.39 | 37.75 | 20.11 | qfq | 558,036 | 21,164,043 | -1.95% |
| 2024-12-27 | 38.70 | 39.20 | 38.02 | 38.50 | 20.51 | qfq | 555,782 | 21,491,214 | 0.23% |
| 2024-12-26 | 37.96 | 38.78 | 37.60 | 38.41 | 20.47 | qfq | 526,868 | 20,200,985 | 1.69% |
| 2024-12-25 | 39.00 | 39.00 | 37.60 | 37.77 | 20.13 | qfq | 640,313 | 24,404,429 | -2.90% |
| 2024-12-24 | 39.15 | 39.95 | 38.30 | 38.90 | 20.73 | qfq | 725,375 | 28,244,203 | -0.64% |
| 2024-12-23 | 41.38 | 42.48 | 39.11 | 39.15 | 20.86 | qfq | 1,391,625 | 56,111,691 | -4.61% |
| 2024-12-20 | 39.42 | 41.74 | 39.05 | 41.04 | 21.87 | qfq | 1,213,316 | 49,576,274 | 4.14% |
| 2024-12-19 | 39.22 | 40.60 | 39.19 | 39.41 | 21.00 | qfq | 990,284 | 39,291,484 | -1.30% |
| 2024-12-18 | 40.00 | 40.79 | 39.16 | 39.93 | 21.28 | qfq | 697,634 | 27,909,849 | -0.18% |
| 2024-12-17 | 41.77 | 42.50 | 39.68 | 40.00 | 21.31 | qfq | 1,110,308 | 44,887,207 | -4.24% |
| 2024-12-16 | 43.00 | 43.47 | 41.60 | 41.77 | 22.26 | qfq | 1,079,780 | 45,827,252 | -3.76% |
| 2024-12-13 | 43.57 | 45.37 | 43.18 | 43.40 | 23.13 | qfq | 2,014,780 | 89,385,194 | -0.39% |
| 2024-12-12 | 44.07 | 44.36 | 42.63 | 43.57 | 23.22 | qfq | 1,386,846 | 60,173,187 | 1.00% |
| 2024-12-11 | 42.00 | 43.87 | 41.00 | 43.14 | 22.99 | qfq | 1,785,962 | 75,860,683 | 2.71% |
| 2024-12-10 | 43.18 | 44.08 | 41.90 | 42.00 | 22.38 | qfq | 2,081,176 | 89,178,611 | -0.47% |
| 2024-12-09 | 40.80 | 42.39 | 40.39 | 42.20 | 22.49 | qfq | 1,440,630 | 60,225,862 | 4.12% |
| 2024-12-06 | 40.06 | 40.77 | 39.40 | 40.53 | 21.60 | qfq | 698,679 | 28,070,652 | 1.17% |
| 2024-12-05 | 39.22 | 40.19 | 39.14 | 40.06 | 21.35 | qfq | 725,427 | 28,912,671 | 1.42% |
| 2024-12-04 | 39.60 | 40.30 | 38.88 | 39.50 | 21.05 | qfq | 716,640 | 28,260,326 | -0.80% |
| 2024-12-03 | 40.27 | 40.27 | 39.13 | 39.82 | 21.22 | qfq | 548,332 | 21,700,880 | -0.15% |
| 2024-12-02 | 39.81 | 40.08 | 39.33 | 39.88 | 21.25 | qfq | 759,904 | 30,243,479 | 1.14% |
| 2024-11-29 | 39.50 | 39.98 | 38.41 | 39.43 | 21.01 | qfq | 707,380 | 27,827,027 | 1.02% |
| 2024-11-28 | 39.50 | 39.88 | 39.03 | 39.03 | 20.80 | qfq | 498,129 | 19,693,527 | -1.09% |
| 2024-11-27 | 38.00 | 39.70 | 37.41 | 39.46 | 21.03 | qfq | 671,735 | 25,827,242 | 2.44% |
| 2024-11-26 | 38.33 | 39.18 | 38.33 | 38.52 | 20.53 | qfq | 475,419 | 18,442,380 | -0.59% |
| 2024-11-25 | 38.20 | 39.30 | 37.73 | 38.75 | 20.65 | qfq | 533,607 | 20,468,799 | 0.96% |
| 2024-11-22 | 40.00 | 40.66 | 38.30 | 38.38 | 20.45 | qfq | 825,826 | 32,601,377 | -3.93% |
| 2024-11-21 | 40.49 | 40.50 | 39.42 | 39.95 | 21.29 | qfq | 708,194 | 28,384,603 | -0.37% |
| 2024-11-20 | 40.13 | 40.62 | 39.71 | 40.10 | 21.37 | qfq | 819,021 | 32,769,824 | 0.88% |
| 2024-11-19 | 39.19 | 39.81 | 38.89 | 39.75 | 21.18 | qfq | 548,149 | 21,585,115 | 1.20% |
| 2024-11-18 | 40.00 | 40.88 | 38.65 | 39.28 | 20.93 | qfq | 1,054,745 | 41,412,516 | -2.60% |
| 2024-11-15 | 40.90 | 41.66 | 40.04 | 40.33 | 21.49 | qfq | 954,419 | 38,823,730 | -2.58% |
| 2024-11-14 | 43.00 | 43.16 | 41.33 | 41.40 | 22.06 | qfq | 773,764 | 32,629,285 | -3.88% |
| 2024-11-13 | 43.03 | 43.97 | 42.20 | 43.07 | 22.95 | qfq | 895,284 | 38,511,634 | -0.35% |
| 2024-11-12 | 44.70 | 44.80 | 42.90 | 43.22 | 23.03 | qfq | 1,541,330 | 67,696,246 | -3.33% |
| 2024-11-11 | 43.47 | 45.58 | 41.97 | 44.71 | 23.82 | qfq | 2,659,164 | 116,971,994 | 6.20% |
| 2024-11-08 | 41.37 | 43.50 | 41.37 | 42.10 | 22.43 | qfq | 1,894,580 | 80,586,509 | 1.69% |
| 2024-11-07 | 40.35 | 42.42 | 40.30 | 41.40 | 22.06 | qfq | 1,378,796 | 56,923,574 | 1.52% |
| 2024-11-06 | 40.86 | 41.30 | 40.09 | 40.78 | 21.73 | qfq | 1,189,021 | 48,613,046 | 0.30% |
| 2024-11-05 | 38.87 | 41.28 | 38.80 | 40.66 | 21.67 | qfq | 1,700,345 | 68,478,170 | 5.31% |
| 2024-11-04 | 38.06 | 38.97 | 38.02 | 38.61 | 20.57 | qfq | 676,343 | 26,084,979 | 1.58% |
| 2024-11-01 | 39.58 | 39.99 | 38.01 | 38.01 | 20.25 | qfq | 1,120,884 | 43,519,892 | -4.71% |
| 2024-10-31 | 39.29 | 40.60 | 38.30 | 39.89 | 21.26 | qfq | 1,173,560 | 46,721,314 | 0.48% |
| 2024-10-30 | 40.36 | 40.37 | 38.59 | 39.70 | 21.15 | qfq | 1,405,994 | 55,622,464 | -2.62% |
| 2024-10-29 | 41.00 | 42.66 | 39.61 | 40.77 | 21.72 | qfq | 1,936,105 | 79,488,305 | -0.07% |
| 2024-10-28 | 39.52 | 41.28 | 39.19 | 40.80 | 21.74 | qfq | 1,430,683 | 57,686,382 | 3.74% |
| 2024-10-25 | 39.39 | 40.00 | 39.00 | 39.33 | 20.96 | qfq | 1,256,865 | 49,454,965 | 0.87% |
| 2024-10-24 | 40.24 | 40.31 | 38.92 | 38.99 | 20.78 | qfq | 1,410,783 | 55,427,868 | -3.08% |
| 2024-10-23 | 40.22 | 41.50 | 39.93 | 40.23 | 21.44 | qfq | 1,540,567 | 62,921,277 | -0.47% |
| 2024-10-22 | 41.88 | 41.88 | 39.50 | 40.42 | 21.54 | qfq | 1,855,881 | 74,813,716 | -2.63% |
| 2024-10-21 | 42.40 | 43.88 | 41.38 | 41.51 | 22.12 | qfq | 2,644,668 | 112,712,535 | 0.31% |
| 2024-10-18 | 40.04 | 41.87 | 39.49 | 41.38 | 22.05 | qfq | 1,891,197 | 77,120,851 | 3.76% |
| 2024-10-17 | 40.26 | 41.38 | 39.88 | 39.88 | 21.25 | qfq | 751,707 | 30,531,988 | -0.25% |
| 2024-10-16 | 39.71 | 40.47 | 39.10 | 39.98 | 21.30 | qfq | 476,690 | 18,960,018 | -0.52% |
| 2024-10-15 | 40.20 | 41.32 | 39.50 | 40.19 | 21.41 | qfq | 1,055,492 | 42,948,709 | -0.02% |
| 2024-10-14 | 38.66 | 40.50 | 38.40 | 40.20 | 21.42 | qfq | 922,862 | 36,295,134 | 3.66% |
| 2024-10-11 | 41.87 | 41.87 | 38.51 | 38.78 | 20.66 | qfq | 1,088,909 | 43,174,776 | -6.26% |
| 2024-10-10 | 40.60 | 43.50 | 39.18 | 41.37 | 22.04 | qfq | 1,940,942 | 80,701,122 | 2.96% |
| 2024-10-09 | 44.95 | 44.95 | 39.69 | 40.18 | 21.41 | qfq | 2,064,450 | 86,902,615 | -14.11% |
| 2024-10-08 | 47.44 | 47.44 | 42.05 | 46.78 | 24.93 | qfq | 3,072,167 | 140,650,551 | 18.10% |
| 2024-09-30 | 34.33 | 39.67 | 34.33 | 39.61 | 21.11 | qfq | 2,231,993 | 83,046,707 | 19.81% |
| 2024-09-27 | 31.30 | 33.68 | 31.15 | 33.06 | 17.62 | qfq | 745,491 | 24,100,175 | 6.30% |
| 2024-09-26 | 30.39 | 31.15 | 30.00 | 31.10 | 16.57 | qfq | 611,549 | 18,703,673 | 2.13% |
| 2024-09-25 | 30.33 | 31.22 | 30.28 | 30.45 | 16.23 | qfq | 565,782 | 17,393,169 | 0.33% |
| 2024-09-24 | 30.29 | 30.48 | 29.46 | 30.35 | 16.17 | qfq | 582,598 | 17,523,848 | 1.10% |
| 2024-09-23 | 29.00 | 30.49 | 28.69 | 30.02 | 16.00 | qfq | 498,442 | 14,781,545 | 3.06% |
| 2024-09-20 | 29.00 | 29.68 | 28.69 | 29.13 | 15.52 | qfq | 305,107 | 8,924,315 | 1.64% |
| 2024-09-19 | 28.50 | 29.30 | 28.14 | 28.66 | 15.27 | qfq | 309,144 | 8,900,599 | 1.24% |
| 2024-09-18 | 28.81 | 28.82 | 27.58 | 28.31 | 15.08 | qfq | 418,174 | 11,755,075 | -0.74% |
| 2024-09-13 | 29.00 | 29.16 | 28.40 | 28.52 | 15.20 | qfq | 240,449 | 6,885,169 | -1.69% |
| 2024-09-12 | 29.38 | 29.72 | 29.01 | 29.01 | 15.46 | qfq | 186,288 | 5,474,752 | -0.85% |
| 2024-09-11 | 29.48 | 29.60 | 29.06 | 29.26 | 15.59 | qfq | 202,211 | 5,917,480 | -0.07% |
| 2024-09-10 | 28.55 | 29.48 | 28.40 | 29.28 | 15.60 | qfq | 275,096 | 7,958,041 | 2.56% |
| 2024-09-09 | 28.89 | 28.89 | 28.16 | 28.55 | 15.21 | qfq | 332,207 | 9,499,428 | -0.17% |
| 2024-09-06 | 30.00 | 30.06 | 28.38 | 28.60 | 15.24 | qfq | 460,747 | 13,428,065 | -4.35% |
| 2024-09-05 | 29.68 | 30.42 | 29.45 | 29.90 | 15.93 | qfq | 321,035 | 9,622,932 | 1.22% |
| 2024-09-04 | 29.81 | 30.13 | 29.28 | 29.54 | 15.74 | qfq | 272,810 | 8,112,210 | -1.07% |
| 2024-09-03 | 29.70 | 29.97 | 29.40 | 29.86 | 15.91 | qfq | 307,884 | 9,133,555 | 1.01% |
| 2024-09-02 | 31.17 | 31.17 | 29.54 | 29.56 | 15.75 | qfq | 582,660 | 17,596,180 | -4.12% |
| 2024-08-30 | 30.37 | 31.28 | 29.82 | 30.83 | 16.43 | qfq | 761,183 | 23,491,327 | 1.18% |
| 2024-08-29 | 29.60 | 30.50 | 29.60 | 30.47 | 16.24 | qfq | 488,755 | 14,765,301 | 1.33% |
| 2024-08-28 | 30.03 | 30.35 | 29.62 | 30.07 | 16.02 | qfq | 238,930 | 7,190,008 | -0.43% |
| 2024-08-27 | 30.20 | 30.54 | 30.00 | 30.20 | 16.09 | qfq | 254,415 | 7,681,953 | -0.82% |
| 2024-08-26 | 29.94 | 30.65 | 29.65 | 30.45 | 16.23 | qfq | 351,117 | 10,623,832 | 1.64% |
| 2024-08-23 | 30.10 | 30.45 | 29.20 | 29.96 | 15.96 | qfq | 460,997 | 13,673,630 | -1.12% |
| 2024-08-22 | 30.32 | 30.68 | 30.10 | 30.30 | 16.15 | qfq | 459,672 | 13,943,734 | 0.10% |
| 2024-08-21 | 30.90 | 31.20 | 29.87 | 30.27 | 16.13 | qfq | 529,945 | 16,207,677 | -1.46% |
| 2024-08-20 | 31.59 | 31.80 | 30.63 | 30.72 | 16.37 | qfq | 725,194 | 22,630,207 | -2.45% |
| 2024-08-19 | 30.59 | 32.25 | 30.59 | 31.49 | 16.78 | qfq | 1,058,275 | 33,063,900 | -3.32% |
| 2024-08-16 | 33.43 | 33.90 | 32.45 | 32.57 | 17.35 | qfq | 472,294 | 15,623,995 | -3.24% |
| 2024-08-15 | 33.87 | 34.00 | 32.97 | 33.66 | 17.94 | qfq | 460,607 | 15,453,153 | -1.00% |
| 2024-08-14 | 34.00 | 34.48 | 33.91 | 34.00 | 18.12 | qfq | 184,454 | 6,302,946 | -0.64% |
| 2024-08-13 | 34.63 | 34.78 | 33.91 | 34.22 | 18.23 | qfq | 287,636 | 9,856,629 | -1.01% |
| 2024-08-12 | 35.61 | 35.61 | 34.11 | 34.57 | 18.42 | qfq | 315,216 | 10,883,391 | -2.92% |
| 2024-08-09 | 35.98 | 36.33 | 35.61 | 35.61 | 18.97 | qfq | 391,869 | 14,059,968 | -1.03% |
| 2024-08-08 | 37.09 | 37.79 | 35.88 | 35.98 | 19.17 | qfq | 712,446 | 25,906,348 | -4.44% |
| 2024-08-07 | 36.80 | 38.56 | 36.79 | 37.65 | 20.06 | qfq | 778,035 | 29,363,362 | 4.03% |
| 2024-08-06 | 36.29 | 36.70 | 35.82 | 36.19 | 19.28 | qfq | 430,347 | 15,539,816 | 1.09% |
| 2024-08-05 | 38.08 | 38.28 | 35.65 | 35.80 | 19.08 | qfq | 951,529 | 34,873,905 | -6.28% |
| 2024-08-02 | 38.71 | 39.95 | 38.12 | 38.20 | 20.35 | qfq | 755,954 | 29,414,349 | -4.14% |
| 2024-08-01 | 39.90 | 40.74 | 39.50 | 39.85 | 21.23 | qfq | 889,023 | 35,634,002 | -0.35% |
| 2024-07-31 | 39.31 | 40.50 | 39.10 | 39.99 | 21.31 | qfq | 879,080 | 34,944,819 | 0.50% |
| 2024-07-30 | 38.08 | 40.00 | 37.42 | 39.79 | 21.20 | qfq | 1,089,208 | 42,732,715 | 4.99% |
| 2024-07-29 | 37.80 | 38.30 | 37.64 | 37.90 | 20.19 | qfq | 346,986 | 13,189,026 | -0.26% |
| 2024-07-26 | 37.20 | 38.48 | 37.02 | 38.00 | 20.25 | qfq | 415,544 | 15,722,868 | 2.62% |
| 2024-07-25 | 36.66 | 37.55 | 36.36 | 37.03 | 19.73 | qfq | 254,959 | 9,408,376 | 0.52% |
| 2024-07-24 | 36.79 | 37.48 | 36.52 | 36.84 | 19.63 | qfq | 329,658 | 12,158,449 | 0.00% |
| 2024-07-23 | 38.66 | 39.09 | 36.81 | 36.84 | 19.63 | qfq | 534,030 | 20,170,893 | -4.90% |
| 2024-07-22 | 38.30 | 39.30 | 38.30 | 38.74 | 20.64 | qfq | 449,512 | 17,449,280 | 0.08% |
| 2024-07-19 | 37.80 | 39.60 | 36.88 | 38.71 | 20.63 | qfq | 650,505 | 25,192,850 | 3.01% |
| 2024-07-18 | 37.74 | 38.47 | 36.79 | 37.58 | 20.02 | qfq | 678,497 | 25,454,447 | -2.31% |
| 2024-07-17 | 40.01 | 40.81 | 38.38 | 38.47 | 20.50 | qfq | 714,452 | 28,163,103 | -3.85% |
| 2024-07-16 | 39.00 | 40.67 | 38.72 | 40.01 | 21.32 | qfq | 762,020 | 30,291,228 | 0.53% |
| 2024-07-15 | 40.15 | 43.13 | 39.60 | 39.80 | 21.21 | qfq | 1,296,052 | 53,482,091 | 0.10% |
| 2024-07-12 | 39.40 | 39.76 | 38.66 | 39.76 | 21.19 | qfq | 560,693 | 22,022,131 | 1.12% |
| 2024-07-11 | 39.17 | 39.98 | 38.70 | 39.32 | 20.95 | qfq | 746,430 | 29,339,512 | 0.82% |
| 2024-07-10 | 37.20 | 40.15 | 37.10 | 39.00 | 20.78 | qfq | 995,795 | 38,816,258 | 4.11% |
| 2024-07-09 | 36.66 | 37.79 | 36.10 | 37.46 | 19.96 | qfq | 561,778 | 20,914,156 | 2.74% |
| 2024-07-08 | 36.20 | 36.84 | 35.00 | 36.46 | 19.43 | qfq | 376,776 | 13,575,957 | 1.25% |
| 2024-07-05 | 35.46 | 36.45 | 35.00 | 36.01 | 19.19 | qfq | 477,591 | 17,050,815 | 0.67% |
| 2024-07-04 | 36.95 | 37.56 | 35.40 | 35.77 | 19.06 | qfq | 531,073 | 19,339,159 | -3.25% |
| 2024-07-03 | 38.15 | 38.15 | 36.36 | 36.97 | 19.70 | qfq | 707,274 | 26,167,523 | -3.14% |
| 2024-07-02 | 39.80 | 39.80 | 37.75 | 38.17 | 20.34 | qfq | 728,888 | 28,081,627 | -2.85% |
| 2024-07-01 | 40.74 | 41.50 | 38.00 | 39.29 | 20.94 | qfq | 1,088,200 | 42,792,762 | -4.59% |
| 2024-06-28 | 40.60 | 42.87 | 39.59 | 41.18 | 21.94 | qfq | 1,381,682 | 57,153,346 | 3.68% |
| 2024-06-27 | 40.30 | 41.68 | 39.64 | 39.72 | 21.16 | qfq | 1,051,365 | 42,981,579 | -2.02% |
| 2024-06-26 | 38.90 | 40.95 | 37.70 | 40.54 | 21.60 | qfq | 824,424 | 32,048,355 | 4.38% |
| 2024-06-25 | 39.51 | 41.00 | 38.13 | 38.84 | 20.70 | qfq | 1,007,183 | 39,617,953 | -2.66% |
| 2024-06-24 | 42.66 | 43.88 | 39.82 | 39.90 | 21.26 | qfq | 1,767,449 | 74,076,846 | -6.91% |
| 2024-06-21 | 41.01 | 42.98 | 39.03 | 42.86 | 22.84 | qfq | 1,935,505 | 80,341,705 | 3.78% |
| 2024-06-20 | 41.14 | 43.32 | 40.66 | 41.30 | 21.94 | qfq | 1,391,687 | 58,878,621 | 0.24% |
| 2024-06-19 | 42.00 | 42.00 | 40.57 | 41.20 | 21.88 | qfq | 790,905 | 32,485,463 | -0.96% |
| 2024-06-18 | 39.19 | 41.79 | 39.19 | 41.60 | 22.10 | qfq | 1,525,805 | 62,368,779 | 6.56% |
| 2024-06-17 | 38.71 | 39.46 | 38.25 | 39.04 | 20.74 | qfq | 677,261 | 26,412,349 | 1.24% |
| 2024-06-14 | 39.88 | 39.99 | 38.00 | 38.56 | 20.48 | qfq | 1,182,219 | 45,950,611 | -4.65% |
| 2024-06-13 | 37.00 | 43.69 | 36.68 | 40.44 | 21.48 | qfq | 1,705,526 | 68,452,296 | 9.30% |
| 2024-06-12 | 36.60 | 37.49 | 36.31 | 37.00 | 19.65 | qfq | 332,651 | 12,292,656 | 1.98% |
| 2024-06-11 | 35.50 | 36.45 | 34.58 | 36.28 | 19.27 | qfq | 302,506 | 10,801,460 | 2.17% |
| 2024-06-07 | 35.20 | 36.15 | 34.75 | 35.51 | 18.86 | qfq | 275,366 | 9,779,709 | 0.59% |
| 2024-06-06 | 37.07 | 37.30 | 34.64 | 35.30 | 18.75 | qfq | 637,086 | 22,798,691 | -5.41% |
| 2024-06-05 | 37.07 | 38.68 | 36.91 | 37.32 | 19.82 | qfq | 424,320 | 16,036,374 | 0.27% |
| 2024-06-04 | 38.87 | 38.87 | 36.30 | 37.22 | 19.77 | qfq | 781,593 | 28,920,998 | -3.90% |
| 2024-06-03 | 41.20 | 41.20 | 38.27 | 38.73 | 20.57 | qfq | 753,071 | 29,790,249 | -5.07% |
| 2024-05-31 | 39.89 | 41.23 | 39.31 | 40.80 | 21.67 | qfq | 818,123 | 33,114,704 | 2.64% |
| 2024-05-30 | 38.62 | 41.00 | 37.68 | 39.75 | 21.11 | qfq | 700,052 | 27,924,254 | 1.95% |
| 2024-05-29 | 39.19 | 40.80 | 38.60 | 38.99 | 20.71 | qfq | 330,455 | 13,022,605 | 1.09% |
| 2024-05-28 | 38.43 | 39.18 | 37.36 | 38.57 | 20.49 | qfq | 229,599 | 8,847,011 | 0.36% |
| 2024-05-27 | 38.83 | 38.83 | 37.10 | 38.43 | 20.41 | qfq | 357,617 | 13,527,089 | -0.49% |
| 2024-05-24 | 40.02 | 40.30 | 38.61 | 38.62 | 20.51 | qfq | 406,328 | 15,826,509 | -3.47% |
| 2024-05-23 | 40.01 | 40.85 | 39.78 | 40.01 | 21.25 | qfq | 497,867 | 20,044,647 | -0.69% |
| 2024-05-22 | 39.02 | 40.50 | 38.80 | 40.29 | 21.40 | qfq | 530,596 | 21,135,174 | 2.83% |
| 2024-05-21 | 39.79 | 39.79 | 38.90 | 39.18 | 20.81 | qfq | 373,783 | 14,654,802 | -1.24% |
| 2024-05-20 | 39.80 | 40.33 | 38.80 | 39.67 | 21.07 | qfq | 406,544 | 16,182,393 | 0.99% |
| 2024-05-17 | 38.90 | 40.15 | 38.44 | 39.28 | 20.86 | qfq | 471,081 | 18,575,425 | 2.29% |
| 2024-05-16 | 39.90 | 39.90 | 38.40 | 38.40 | 20.40 | qfq | 442,481 | 17,289,604 | -1.84% |
| 2024-05-15 | 39.51 | 40.88 | 38.80 | 39.12 | 20.78 | qfq | 391,250 | 15,607,202 | -1.06% |
| 2024-05-14 | 40.01 | 40.01 | 39.21 | 39.54 | 21.00 | qfq | 301,992 | 11,968,192 | 1.88% |
| 2024-05-13 | 39.51 | 39.51 | 38.35 | 38.81 | 20.61 | qfq | 385,906 | 14,962,677 | -2.97% |
| 2024-05-10 | 41.79 | 41.79 | 39.72 | 40.00 | 21.25 | qfq | 520,886 | 21,122,921 | -3.50% |
| 2024-05-09 | 41.50 | 41.90 | 41.21 | 41.45 | 22.02 | qfq | 428,513 | 17,787,559 | -0.12% |
| 2024-05-08 | 42.00 | 42.37 | 41.35 | 41.50 | 22.04 | qfq | 485,314 | 20,254,425 | -1.21% |
| 2024-05-07 | 41.36 | 42.99 | 40.90 | 42.01 | 22.31 | qfq | 835,320 | 35,111,302 | 1.99% |
| 2024-05-06 | 40.70 | 41.68 | 40.66 | 41.19 | 21.88 | qfq | 476,740 | 19,634,015 | 1.08% |
| 2024-04-30 | 40.74 | 42.30 | 39.91 | 40.75 | 21.65 | qfq | 523,477 | 21,450,483 | 0.37% |
| 2024-04-29 | 38.95 | 41.75 | 38.95 | 40.60 | 21.57 | qfq | 824,176 | 33,707,480 | 4.26% |
| 2024-04-26 | 38.01 | 39.86 | 38.01 | 38.94 | 20.68 | qfq | 577,417 | 22,547,405 | 1.22% |
| 2024-04-25 | 38.38 | 38.92 | 38.10 | 38.47 | 20.43 | qfq | 316,309 | 12,185,871 | -0.59% |
| 2024-04-24 | 37.71 | 39.01 | 37.71 | 38.70 | 20.56 | qfq | 391,119 | 15,124,204 | 1.84% |
| 2024-04-23 | 38.30 | 39.00 | 37.67 | 38.00 | 20.18 | qfq | 400,551 | 15,373,402 | -1.50% |
| 2024-04-22 | 37.05 | 38.85 | 36.33 | 38.58 | 20.49 | qfq | 562,158 | 21,341,104 | 3.02% |
| 2024-04-19 | 36.90 | 38.27 | 36.41 | 37.45 | 19.89 | qfq | 453,863 | 16,955,081 | 0.27% |
| 2024-04-18 | 36.00 | 38.20 | 35.51 | 37.35 | 19.84 | qfq | 709,530 | 26,318,520 | 3.63% |
| 2024-04-17 | 34.99 | 36.14 | 33.82 | 36.04 | 19.14 | qfq | 578,691 | 20,643,979 | 6.63% |
| 2024-04-16 | 35.60 | 35.85 | 33.46 | 33.80 | 17.95 | qfq | 639,688 | 21,711,495 | -5.59% |
| 2024-04-15 | 37.22 | 37.89 | 35.08 | 35.80 | 19.02 | qfq | 794,591 | 28,665,425 | -4.79% |
| 2024-04-12 | 38.85 | 39.28 | 37.46 | 37.60 | 19.97 | qfq | 587,558 | 22,449,540 | -3.29% |
| 2024-04-11 | 39.50 | 39.94 | 38.80 | 38.88 | 20.65 | qfq | 457,916 | 17,995,794 | -1.69% |
| 2024-04-10 | 41.22 | 41.23 | 38.61 | 39.55 | 21.01 | qfq | 631,301 | 25,072,329 | -4.05% |
| 2024-04-09 | 40.47 | 41.60 | 40.33 | 41.22 | 21.89 | qfq | 648,163 | 26,566,066 | 2.05% |
| 2024-04-08 | 42.81 | 42.87 | 40.10 | 40.39 | 21.45 | qfq | 982,892 | 40,255,356 | -5.39% |
| 2024-04-03 | 45.00 | 45.00 | 42.59 | 42.69 | 22.68 | qfq | 1,005,423 | 43,690,311 | -5.24% |
| 2024-04-02 | 47.38 | 47.40 | 44.72 | 45.05 | 23.93 | qfq | 1,340,630 | 61,408,934 | -4.70% |
| 2024-04-01 | 48.01 | 48.36 | 46.30 | 47.27 | 25.11 | qfq | 1,888,657 | 88,828,125 | -3.14% |
| 2024-03-29 | 48.61 | 50.03 | 45.00 | 48.80 | 25.92 | qfq | 3,227,377 | 154,119,313 | 0.39% |
| 2024-03-28 | 43.98 | 49.97 | 43.00 | 48.61 | 25.82 | qfq | 2,864,304 | 136,557,705 | 12.99% |
| 2024-03-27 | 42.50 | 44.19 | 41.70 | 43.02 | 22.85 | qfq | 1,093,673 | 47,192,071 | 1.22% |
| 2024-03-26 | 41.85 | 43.50 | 41.22 | 42.50 | 22.57 | qfq | 830,508 | 35,331,846 | 1.48% |
| 2024-03-25 | 43.55 | 44.90 | 41.80 | 41.88 | 22.25 | qfq | 926,450 | 40,163,362 | -4.64% |
| 2024-03-22 | 44.46 | 45.80 | 43.52 | 43.92 | 23.33 | qfq | 956,060 | 42,530,882 | -1.21% |
| 2024-03-21 | 43.53 | 44.96 | 43.36 | 44.46 | 23.62 | qfq | 802,448 | 35,555,045 | 1.44% |
| 2024-03-20 | 44.50 | 44.77 | 43.37 | 43.83 | 23.28 | qfq | 849,698 | 37,449,471 | -0.77% |
| 2024-03-19 | 43.88 | 45.44 | 43.10 | 44.17 | 23.46 | qfq | 1,287,854 | 57,189,167 | 1.40% |
| 2024-03-18 | 42.50 | 44.89 | 42.50 | 43.56 | 23.14 | qfq | 1,045,926 | 45,765,806 | 4.21% |
| 2024-03-15 | 40.48 | 42.00 | 40.48 | 41.80 | 22.20 | qfq | 728,600 | 30,178,912 | 3.26% |
| 2024-03-14 | 41.46 | 41.62 | 39.90 | 40.48 | 21.50 | qfq | 700,447 | 28,500,922 | -2.50% |
| 2024-03-13 | 42.39 | 42.39 | 41.15 | 41.52 | 22.05 | qfq | 770,668 | 32,146,814 | -1.14% |
| 2024-03-12 | 40.99 | 42.39 | 40.36 | 42.00 | 22.31 | qfq | 1,006,871 | 41,892,780 | 4.09% |
| 2024-03-11 | 39.96 | 40.93 | 39.50 | 40.35 | 21.43 | qfq | 1,063,896 | 42,850,721 | 3.09% |
| 2024-03-08 | 38.37 | 39.38 | 37.51 | 39.14 | 20.79 | qfq | 739,578 | 28,530,656 | 3.00% |
| 2024-03-07 | 38.62 | 39.50 | 37.79 | 38.00 | 20.18 | qfq | 738,171 | 28,609,940 | -1.22% |
| 2024-03-06 | 37.91 | 38.79 | 37.39 | 38.47 | 20.43 | qfq | 791,998 | 30,220,487 | 0.94% |
| 2024-03-05 | 39.06 | 39.59 | 37.87 | 38.11 | 20.24 | qfq | 1,012,875 | 39,526,657 | -2.85% |
| 2024-03-04 | 39.36 | 39.75 | 37.85 | 39.23 | 20.84 | qfq | 978,327 | 38,121,179 | 0.59% |
| 2024-03-01 | 38.00 | 39.39 | 37.51 | 39.00 | 20.72 | qfq | 1,161,852 | 44,757,708 | 3.20% |
| 2024-02-29 | 35.29 | 38.00 | 35.26 | 37.79 | 20.07 | qfq | 1,483,950 | 55,156,361 | 4.25% |
| 2024-02-28 | 41.64 | 42.67 | 35.81 | 36.25 | 19.25 | qfq | 2,326,435 | 91,589,615 | -7.76% |
| 2024-02-27 | 37.05 | 39.80 | 36.33 | 39.30 | 20.87 | qfq | 1,461,740 | 56,067,041 | 6.88% |
| 2024-02-26 | 36.60 | 37.98 | 35.66 | 36.77 | 19.53 | qfq | 1,379,107 | 50,661,550 | 2.11% |
| 2024-02-23 | 35.77 | 36.20 | 34.65 | 36.01 | 19.13 | qfq | 1,324,924 | 46,805,751 | 3.48% |
| 2024-02-22 | 33.09 | 35.47 | 33.09 | 34.80 | 18.48 | qfq | 1,116,836 | 38,512,269 | 3.94% |
| 2024-02-21 | 32.60 | 34.64 | 32.21 | 33.48 | 17.78 | qfq | 1,423,809 | 48,189,092 | 4.14% |
| 2024-02-20 | 31.44 | 32.50 | 30.68 | 32.15 | 17.08 | qfq | 1,280,117 | 40,531,026 | 2.72% |
| 2024-02-19 | 30.01 | 32.50 | 29.89 | 31.30 | 16.63 | qfq | 1,406,138 | 43,673,981 | 4.33% |
| 2024-02-08 | 28.79 | 30.50 | 27.37 | 30.00 | 15.94 | qfq | 916,911 | 26,536,305 | 10.05% |
| 2024-02-07 | 29.05 | 29.91 | 27.08 | 27.26 | 14.48 | qfq | 971,842 | 27,273,995 | -5.97% |
| 2024-02-06 | 28.55 | 30.39 | 25.88 | 28.99 | 15.40 | qfq | 1,066,425 | 29,673,057 | 1.19% |
| 2024-02-05 | 33.40 | 33.40 | 27.60 | 28.65 | 15.22 | qfq | 961,421 | 28,550,466 | -15.26% |
| 2024-02-02 | 36.89 | 37.28 | 33.05 | 33.81 | 17.96 | qfq | 620,730 | 21,672,773 | -8.35% |
| 2024-02-01 | 37.00 | 38.38 | 35.95 | 36.89 | 19.59 | qfq | 498,873 | 18,448,733 | -0.73% |
| 2024-01-31 | 40.90 | 40.98 | 37.00 | 37.16 | 19.74 | qfq | 578,690 | 22,435,039 | -7.63% |
| 2024-01-30 | 41.96 | 42.36 | 40.11 | 40.23 | 21.37 | qfq | 410,019 | 16,806,982 | -3.15% |
| 2024-01-29 | 42.78 | 45.40 | 41.54 | 41.54 | 22.06 | qfq | 609,393 | 26,445,293 | -1.87% |
| 2024-01-26 | 44.12 | 44.42 | 42.26 | 42.33 | 22.48 | qfq | 618,128 | 26,681,122 | -4.10% |
| 2024-01-25 | 42.39 | 44.43 | 41.65 | 44.14 | 23.45 | qfq | 645,603 | 27,985,498 | 4.65% |
| 2024-01-24 | 42.30 | 42.53 | 40.50 | 42.18 | 22.40 | qfq | 445,177 | 18,580,643 | 0.36% |
| 2024-01-23 | 41.69 | 42.29 | 41.20 | 42.03 | 22.33 | qfq | 325,219 | 13,578,948 | 0.55% |
| 2024-01-22 | 44.50 | 44.73 | 41.39 | 41.80 | 22.20 | qfq | 474,033 | 20,456,584 | -6.74% |
| 2024-01-19 | 45.17 | 45.27 | 43.94 | 44.82 | 23.81 | qfq | 356,461 | 15,869,077 | -0.20% |
| 2024-01-18 | 45.60 | 45.60 | 43.57 | 44.91 | 23.85 | qfq | 511,303 | 22,756,283 | -1.51% |
| 2024-01-17 | 46.60 | 47.48 | 45.55 | 45.60 | 24.22 | qfq | 464,386 | 21,573,557 | -2.06% |
| 2024-01-16 | 47.55 | 47.55 | 45.35 | 46.56 | 24.73 | qfq | 596,709 | 27,556,589 | -1.98% |
| 2024-01-15 | 48.43 | 49.38 | 47.11 | 47.50 | 25.23 | qfq | 909,559 | 43,326,503 | -4.08% |
| 2024-01-12 | 47.47 | 52.00 | 46.78 | 49.52 | 26.30 | qfq | 1,368,438 | 67,326,350 | 3.84% |
| 2024-01-11 | 46.60 | 47.79 | 46.19 | 47.69 | 25.33 | qfq | 566,423 | 26,628,101 | 3.25% |
| 2024-01-10 | 46.17 | 46.68 | 44.77 | 46.19 | 24.53 | qfq | 446,249 | 20,407,787 | -0.43% |
| 2024-01-09 | 46.99 | 47.60 | 46.21 | 46.39 | 24.64 | qfq | 336,749 | 15,803,110 | -0.04% |
| 2024-01-08 | 48.68 | 48.68 | 46.41 | 46.41 | 24.65 | qfq | 562,639 | 26,487,228 | -4.72% |
| 2024-01-05 | 50.08 | 50.39 | 48.30 | 48.71 | 25.87 | qfq | 494,322 | 24,347,112 | -2.74% |
| 2024-01-04 | 50.66 | 50.66 | 50.01 | 50.08 | 26.60 | qfq | 266,616 | 13,391,469 | -1.14% |
| 2024-01-03 | 51.50 | 51.50 | 50.31 | 50.66 | 26.91 | qfq | 522,253 | 26,495,017 | -2.28% |
| 2024-01-02 | 51.90 | 52.50 | 51.50 | 51.84 | 27.54 | qfq | 457,556 | 23,817,287 | -0.12% |
| 2023-12-29 | 51.47 | 52.29 | 51.15 | 51.90 | 27.57 | qfq | 544,220 | 28,229,038 | 1.27% |
| 2023-12-28 | 49.92 | 51.85 | 49.28 | 51.25 | 27.22 | qfq | 627,600 | 31,939,073 | 2.83% |
| 2023-12-27 | 50.03 | 50.19 | 49.51 | 49.84 | 26.47 | qfq | 386,841 | 19,279,467 | 0.10% |
| 2023-12-26 | 51.00 | 51.00 | 49.11 | 49.79 | 26.45 | qfq | 468,153 | 23,390,085 | -2.10% |
| 2023-12-25 | 51.52 | 51.93 | 50.58 | 50.86 | 27.02 | qfq | 335,944 | 17,132,340 | -1.15% |
| 2023-12-22 | 52.19 | 52.70 | 51.11 | 51.45 | 27.33 | qfq | 444,903 | 23,000,716 | -1.06% |
| 2023-12-21 | 52.48 | 52.77 | 50.55 | 52.00 | 27.62 | qfq | 708,609 | 36,491,988 | -0.91% |
| 2023-12-20 | 53.35 | 53.98 | 52.40 | 52.48 | 27.88 | qfq | 430,072 | 22,922,625 | -0.96% |
| 2023-12-19 | 53.52 | 53.52 | 52.18 | 52.99 | 28.15 | qfq | 400,032 | 21,177,049 | 0.49% |
| 2023-12-18 | 53.99 | 53.99 | 52.60 | 52.73 | 28.01 | qfq | 536,739 | 28,514,759 | -2.32% |
| 2023-12-15 | 55.33 | 55.71 | 53.90 | 53.98 | 28.67 | qfq | 506,047 | 27,579,885 | -2.23% |
| 2023-12-14 | 55.71 | 56.30 | 55.15 | 55.21 | 29.33 | qfq | 512,116 | 28,450,918 | -1.66% |
| 2023-12-13 | 56.40 | 56.70 | 55.73 | 56.14 | 29.82 | qfq | 651,698 | 36,571,176 | -0.57% |
| 2023-12-12 | 56.20 | 57.30 | 55.68 | 56.46 | 29.99 | qfq | 569,372 | 32,151,098 | 0.46% |
| 2023-12-11 | 55.81 | 56.56 | 55.01 | 56.20 | 29.85 | qfq | 732,650 | 40,956,952 | 0.36% |
| 2023-12-08 | 55.69 | 56.75 | 55.09 | 56.00 | 29.75 | qfq | 860,009 | 47,923,059 | 0.25% |
| 2023-12-07 | 55.35 | 56.17 | 55.06 | 55.86 | 29.67 | qfq | 517,719 | 28,875,134 | 0.32% |
| 2023-12-06 | 55.12 | 56.12 | 54.80 | 55.68 | 29.58 | qfq | 557,843 | 30,971,360 | 0.51% |
| 2023-12-05 | 56.82 | 57.50 | 55.26 | 55.40 | 29.43 | qfq | 717,706 | 40,123,170 | -3.67% |
| 2023-12-04 | 58.49 | 58.49 | 57.32 | 57.51 | 30.55 | qfq | 590,881 | 34,078,259 | -0.36% |
| 2023-12-01 | 58.12 | 58.88 | 56.98 | 57.72 | 30.66 | qfq | 1,030,626 | 59,519,334 | -1.15% |
| 2023-11-30 | 60.85 | 61.19 | 57.85 | 58.39 | 31.01 | qfq | 1,013,371 | 59,642,167 | -4.28% |
| 2023-11-29 | 62.00 | 62.50 | 60.48 | 61.00 | 32.40 | qfq | 911,569 | 55,880,671 | -2.10% |
| 2023-11-28 | 62.44 | 63.68 | 61.60 | 62.31 | 33.10 | qfq | 962,120 | 60,116,343 | -0.22% |
| 2023-11-27 | 61.68 | 63.54 | 61.10 | 62.45 | 33.17 | qfq | 1,193,836 | 74,578,735 | 1.74% |
| 2023-11-24 | 61.66 | 61.95 | 59.60 | 61.38 | 32.60 | qfq | 1,298,331 | 78,715,732 | -0.39% |
| 2023-11-23 | 61.11 | 62.00 | 60.21 | 61.62 | 32.73 | qfq | 963,246 | 58,818,164 | 0.83% |
| 2023-11-22 | 63.39 | 63.78 | 61.10 | 61.11 | 32.46 | qfq | 1,312,920 | 81,615,376 | -4.19% |
| 2023-11-21 | 64.28 | 65.39 | 63.06 | 63.78 | 33.88 | qfq | 1,643,525 | 105,138,157 | -1.44% |
| 2023-11-20 | 61.90 | 65.49 | 61.50 | 64.71 | 34.37 | qfq | 1,916,972 | 122,141,719 | 4.37% |
| 2023-11-17 | 60.78 | 63.06 | 60.27 | 62.00 | 32.93 | qfq | 1,253,712 | 77,665,226 | 1.84% |
| 2023-11-16 | 62.38 | 63.37 | 60.88 | 60.88 | 32.34 | qfq | 1,294,199 | 80,262,257 | -2.34% |
| 2023-11-15 | 61.98 | 62.99 | 60.60 | 62.34 | 33.11 | qfq | 1,474,954 | 91,498,857 | 1.20% |
| 2023-11-14 | 61.16 | 61.90 | 60.00 | 61.60 | 32.72 | qfq | 1,423,842 | 87,121,429 | 2.11% |
| 2023-11-13 | 58.45 | 60.48 | 57.66 | 60.33 | 32.05 | qfq | 1,522,037 | 90,808,269 | 3.82% |
| 2023-11-10 | 58.27 | 59.21 | 57.44 | 58.11 | 30.87 | qfq | 856,617 | 49,942,742 | -0.02% |
| 2023-11-09 | 58.89 | 60.48 | 57.51 | 58.12 | 30.87 | qfq | 1,311,879 | 77,353,190 | -1.34% |
| 2023-11-08 | 59.18 | 59.93 | 57.70 | 58.91 | 31.29 | qfq | 1,208,597 | 71,127,741 | 0.02% |
| 2023-11-07 | 58.55 | 59.20 | 57.50 | 58.90 | 31.29 | qfq | 1,038,329 | 60,908,225 | 0.77% |
| 2023-11-06 | 56.66 | 59.55 | 56.66 | 58.45 | 31.05 | qfq | 1,663,275 | 97,229,867 | 3.84% |
| 2023-11-03 | 54.27 | 57.18 | 54.27 | 56.29 | 29.90 | qfq | 1,909,415 | 107,171,171 | 4.05% |
| 2023-11-02 | 57.70 | 58.32 | 53.86 | 54.10 | 28.74 | qfq | 2,049,157 | 113,184,477 | -6.34% |
| 2023-11-01 | 59.57 | 60.70 | 57.28 | 57.76 | 30.68 | qfq | 1,913,363 | 112,317,275 | -3.25% |
| 2023-10-31 | 59.87 | 61.89 | 59.30 | 59.70 | 31.71 | qfq | 1,859,467 | 112,414,777 | -1.55% |
| 2023-10-30 | 59.35 | 61.80 | 58.19 | 60.64 | 32.21 | qfq | 2,249,767 | 135,519,679 | 0.05% |
| 2023-10-27 | 64.00 | 64.50 | 58.91 | 60.61 | 32.19 | qfq | 3,810,320 | 232,082,116 | -6.81% |
| 2023-10-26 | 62.35 | 65.05 | 61.50 | 65.04 | 34.55 | qfq | 2,862,301 | 181,726,239 | 2.22% |
| 2023-10-25 | 62.92 | 65.38 | 62.57 | 63.63 | 33.80 | qfq | 2,713,985 | 174,060,093 | -0.70% |
| 2023-10-24 | 63.17 | 65.79 | 62.08 | 64.08 | 34.04 | qfq | 3,587,011 | 228,982,056 | 2.14% |
| 2023-10-23 | 59.00 | 66.66 | 57.00 | 62.74 | 33.33 | qfq | 3,599,920 | 222,748,753 | 6.11% |
| 2023-10-20 | 62.15 | 62.85 | 58.60 | 59.13 | 31.41 | qfq | 2,044,270 | 123,306,137 | -4.94% |
| 2023-10-19 | 58.51 | 63.60 | 57.70 | 62.20 | 33.04 | qfq | 2,627,121 | 163,011,277 | 5.35% |
| 2023-10-18 | 60.55 | 60.66 | 58.82 | 59.04 | 31.36 | qfq | 1,329,785 | 78,958,403 | -4.39% |
| 2023-10-17 | 58.09 | 61.87 | 56.70 | 61.75 | 32.80 | qfq | 2,167,101 | 128,955,421 | 6.80% |
| 2023-10-16 | 60.88 | 60.88 | 57.57 | 57.82 | 30.71 | qfq | 1,465,632 | 85,915,600 | -4.46% |
| 2023-10-13 | 59.50 | 61.20 | 59.12 | 60.52 | 32.15 | qfq | 1,113,654 | 67,384,647 | 0.78% |
| 2023-10-12 | 61.88 | 62.19 | 58.40 | 60.05 | 31.90 | qfq | 1,566,474 | 93,591,914 | -4.01% |
| 2023-10-11 | 60.95 | 63.82 | 59.81 | 62.56 | 33.17 | qfq | 1,957,423 | 121,502,602 | 1.64% |
| 2023-10-10 | 60.37 | 63.29 | 60.02 | 61.55 | 32.63 | qfq | 1,662,611 | 102,138,600 | 1.60% |
| 2023-10-09 | 60.19 | 62.18 | 59.57 | 60.58 | 32.12 | qfq | 1,831,284 | 111,971,330 | 0.78% |
| 2023-09-28 | 59.07 | 61.14 | 59.07 | 60.11 | 31.87 | qfq | 1,151,148 | 69,265,849 | 1.81% |
| 2023-09-27 | 59.89 | 61.20 | 58.90 | 59.04 | 31.30 | qfq | 1,155,227 | 69,258,235 | -1.76% |
| 2023-09-26 | 60.47 | 61.29 | 59.24 | 60.10 | 31.86 | qfq | 881,029 | 53,193,139 | -1.30% |
| 2023-09-25 | 61.78 | 62.07 | 60.23 | 60.89 | 32.28 | qfq | 1,064,744 | 64,882,034 | -1.95% |
| 2023-09-22 | 59.79 | 62.40 | 59.42 | 62.10 | 32.92 | qfq | 1,401,764 | 85,514,749 | 2.99% |
| 2023-09-21 | 59.00 | 62.18 | 58.60 | 60.30 | 31.97 | qfq | 1,557,225 | 95,004,620 | 0.82% |
| 2023-09-20 | 60.73 | 61.78 | 59.81 | 59.81 | 31.71 | qfq | 962,750 | 58,235,546 | -1.93% |
| 2023-09-19 | 63.17 | 63.40 | 60.82 | 60.99 | 32.33 | qfq | 1,345,537 | 83,147,833 | -3.97% |
| 2023-09-18 | 62.03 | 65.88 | 61.51 | 63.51 | 33.67 | qfq | 1,953,510 | 125,354,826 | 0.73% |
| 2023-09-15 | 63.69 | 65.19 | 62.38 | 63.05 | 33.43 | qfq | 1,795,922 | 114,293,320 | -0.99% |
| 2023-09-14 | 69.71 | 69.98 | 63.22 | 63.68 | 33.76 | qfq | 2,508,649 | 163,832,218 | -9.42% |
| 2023-09-13 | 71.80 | 72.05 | 68.73 | 70.30 | 37.27 | qfq | 2,318,747 | 161,990,518 | -3.06% |
| 2023-09-12 | 73.50 | 75.40 | 72.05 | 72.52 | 38.45 | qfq | 2,773,975 | 203,191,852 | -0.53% |
| 2023-09-11 | 77.96 | 77.96 | 72.27 | 72.91 | 38.65 | qfq | 4,296,922 | 321,623,286 | -9.32% |
| 2023-09-08 | 68.17 | 80.40 | 67.28 | 80.40 | 42.62 | qfq | 4,619,963 | 342,880,401 | 20.00% |
| 2023-09-07 | 71.00 | 71.05 | 66.70 | 67.00 | 35.52 | qfq | 3,379,596 | 231,511,855 | -8.72% |
| 2023-09-06 | 69.52 | 73.49 | 65.76 | 73.40 | 38.91 | qfq | 4,688,184 | 335,022,372 | 5.37% |
| 2023-09-05 | 69.16 | 72.50 | 68.50 | 69.66 | 36.93 | qfq | 3,582,971 | 252,694,663 | 0.88% |
| 2023-09-04 | 67.30 | 71.58 | 67.20 | 69.05 | 36.61 | qfq | 3,453,088 | 240,169,833 | 3.37% |
| 2023-09-01 | 71.00 | 71.80 | 66.80 | 66.80 | 35.41 | qfq | 3,299,179 | 227,063,674 | -6.59% |
| 2023-08-31 | 68.97 | 75.62 | 67.20 | 71.51 | 37.91 | qfq | 6,501,589 | 464,484,455 | 2.58% |
| 2023-08-30 | 61.85 | 73.92 | 61.00 | 69.71 | 36.96 | qfq | 6,451,664 | 455,052,177 | 13.17% |
| 2023-08-29 | 54.02 | 62.62 | 54.02 | 61.60 | 32.66 | qfq | 4,598,113 | 273,827,891 | 11.80% |
| 2023-08-28 | 59.36 | 59.95 | 54.98 | 55.10 | 29.21 | qfq | 3,359,398 | 193,143,562 | 0.18% |
| 2023-08-25 | 60.20 | 60.88 | 54.75 | 55.00 | 29.16 | qfq | 3,678,132 | 212,364,321 | -10.71% |
| 2023-08-24 | 61.90 | 63.55 | 59.13 | 61.60 | 32.66 | qfq | 3,470,834 | 212,875,421 | -0.65% |
| 2023-08-23 | 69.00 | 69.50 | 61.97 | 62.00 | 32.87 | qfq | 4,829,100 | 312,651,502 | -9.48% |
| 2023-08-22 | 72.51 | 78.40 | 67.46 | 68.49 | 36.31 | qfq | 6,840,654 | 491,657,495 | -10.29% |
| 2023-08-21 | 78.90 | 84.88 | 75.06 | 76.35 | 40.48 | qfq | 7,095,312 | 563,290,208 | -3.35% |
| 2023-08-18 | 83.58 | 93.00 | 78.81 | 79.00 | 41.88 | qfq | 9,783,624 | 843,681,190 | 1.46% |
| 2023-08-17 | 60.21 | 82.66 | 58.99 | 77.86 | 41.28 | qfq | 10,170,531 | 723,107,944 | 20.79% |