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
埃科光电688610.SH
最近收盘价169.392026-07-17
最近交易日2026-07-17
成交量（股）2,039,314
成交额（元）361,867,206
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-01 | 2025-11-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 191.26 | 192.96 | 163.90 | 169.39 | 169.39 | qfq | 2,039,314 | 361,867,206 | -11.60% |
| 2026-07-16 | 193.12 | 202.99 | 189.56 | 191.62 | 191.62 | qfq | 2,089,209 | 409,076,358 | -4.64% |
| 2026-07-15 | 232.00 | 232.00 | 200.06 | 200.94 | 200.94 | qfq | 2,888,610 | 604,062,264 | -8.91% |
| 2026-07-14 | 226.00 | 248.88 | 216.67 | 220.60 | 220.60 | qfq | 3,160,358 | 732,459,328 | -2.69% |
| 2026-07-13 | 224.97 | 247.90 | 221.00 | 226.70 | 226.70 | qfq | 3,368,226 | 788,706,496 | 0.27% |
| 2026-07-10 | 245.38 | 255.00 | 225.00 | 226.10 | 226.10 | qfq | 4,215,686 | 1,020,672,970 | -2.33% |
| 2026-07-09 | 195.34 | 231.50 | 193.94 | 231.50 | 231.50 | qfq | 2,571,577 | 557,041,999 | 20.00% |
| 2026-07-08 | 196.99 | 205.00 | 182.58 | 192.92 | 192.92 | qfq | 1,627,622 | 316,849,696 | -2.07% |
| 2026-07-07 | 191.41 | 200.68 | 185.00 | 197.00 | 197.00 | qfq | 1,519,055 | 298,017,031 | 3.48% |
| 2026-07-06 | 206.05 | 209.93 | 188.99 | 190.38 | 190.38 | qfq | 2,054,556 | 402,761,585 | -6.58% |
| 2026-07-03 | 215.48 | 221.00 | 203.00 | 203.80 | 203.80 | qfq | 1,290,266 | 272,836,367 | -5.80% |
| 2026-07-02 | 227.50 | 237.59 | 215.01 | 216.35 | 216.35 | qfq | 1,221,668 | 276,346,600 | -11.98% |
| 2026-07-01 | 265.47 | 265.47 | 241.00 | 245.79 | 245.79 | qfq | 1,532,904 | 387,237,842 | -6.69% |
| 2026-06-30 | 247.50 | 263.40 | 239.00 | 263.40 | 263.40 | qfq | 2,073,886 | 517,455,691 | 8.13% |
| 2026-06-29 | 222.80 | 255.00 | 211.00 | 243.60 | 243.60 | qfq | 2,199,405 | 513,067,277 | 7.72% |
| 2026-06-26 | 236.02 | 252.00 | 226.00 | 226.15 | 226.15 | qfq | 1,545,709 | 367,298,567 | -8.07% |
| 2026-06-25 | 225.00 | 248.11 | 218.00 | 246.00 | 246.00 | qfq | 2,086,171 | 491,044,330 | 8.62% |
| 2026-06-24 | 222.89 | 231.94 | 213.00 | 226.47 | 226.47 | qfq | 1,696,855 | 376,114,402 | -0.68% |
| 2026-06-23 | 233.92 | 238.99 | 212.04 | 228.03 | 228.03 | qfq | 1,743,304 | 393,545,384 | -3.78% |
| 2026-06-22 | 232.55 | 241.99 | 223.16 | 237.00 | 237.00 | qfq | 1,422,159 | 331,524,380 | 2.00% |
| 2026-06-18 | 237.31 | 245.30 | 225.00 | 232.36 | 232.36 | qfq | 1,193,013 | 280,079,426 | -3.06% |
| 2026-06-17 | 232.60 | 242.00 | 230.00 | 239.70 | 239.70 | qfq | 1,174,973 | 277,077,530 | -0.54% |
| 2026-06-16 | 220.02 | 243.99 | 217.36 | 241.00 | 241.00 | qfq | 1,841,165 | 422,846,494 | 7.07% |
| 2026-06-15 | 216.00 | 226.91 | 205.10 | 225.08 | 225.08 | qfq | 1,466,082 | 324,644,727 | 5.77% |
| 2026-06-12 | 241.07 | 242.00 | 210.51 | 212.80 | 212.80 | qfq | 1,683,438 | 382,760,463 | -11.73% |
| 2026-06-11 | 210.00 | 242.00 | 207.00 | 241.07 | 241.07 | qfq | 1,808,373 | 406,790,350 | 12.65% |
| 2026-06-10 | 213.00 | 220.00 | 200.02 | 214.00 | 214.00 | qfq | 1,748,392 | 367,169,015 | -4.34% |
| 2026-06-09 | 202.90 | 237.98 | 198.34 | 223.70 | 223.70 | qfq | 2,455,033 | 536,863,949 | 10.27% |
| 2026-06-08 | 180.16 | 209.99 | 180.16 | 202.86 | 202.86 | qfq | 1,937,144 | 376,679,464 | 1.08% |
| 2026-06-05 | 183.85 | 213.91 | 180.95 | 200.70 | 200.70 | qfq | 2,388,532 | 474,453,186 | 6.59% |
| 2026-06-04 | 174.42 | 191.90 | 172.03 | 188.30 | 188.30 | qfq | 2,184,888 | 398,966,249 | 5.61% |
| 2026-06-03 | 171.70 | 183.74 | 169.02 | 178.29 | 178.29 | qfq | 1,907,413 | 337,754,255 | 3.84% |
| 2026-06-02 | 171.16 | 178.00 | 166.13 | 171.70 | 171.70 | qfq | 1,776,330 | 307,448,856 | 0.30% |
| 2026-06-01 | 184.07 | 184.07 | 168.80 | 171.18 | 171.18 | qfq | 2,367,389 | 414,418,216 | -7.47% |
| 2026-05-29 | 194.80 | 195.22 | 177.86 | 185.00 | 185.00 | qfq | 1,904,866 | 351,603,697 | -5.03% |
| 2026-05-28 | 181.09 | 196.87 | 176.77 | 194.80 | 194.80 | qfq | 2,180,301 | 412,370,962 | 7.03% |
| 2026-05-27 | 184.90 | 194.00 | 178.61 | 182.00 | 182.00 | qfq | 2,162,205 | 400,929,729 | -1.62% |
| 2026-05-26 | 195.00 | 196.00 | 180.01 | 185.00 | 185.00 | qfq | 2,878,785 | 536,855,975 | -8.54% |
| 2026-05-25 | 200.90 | 202.28 | 185.02 | 202.28 | 202.28 | qfq | 3,113,192 | 596,080,156 | -1.33% |
| 2026-05-22 | 178.44 | 205.00 | 174.00 | 205.00 | 205.00 | qfq | 3,320,104 | 648,670,096 | 15.83% |
| 2026-05-21 | 166.98 | 189.90 | 163.88 | 176.98 | 176.98 | qfq | 4,225,612 | 741,852,005 | 7.26% |
| 2026-05-20 | 167.00 | 169.88 | 160.60 | 165.00 | 165.00 | qfq | 2,997,151 | 491,263,022 | 0.18% |
| 2026-05-19 | 136.00 | 164.71 | 134.78 | 164.71 | 164.71 | qfq | 3,917,074 | 602,258,207 | 20.00% |
| 2026-05-18 | 132.85 | 139.20 | 130.11 | 137.26 | 137.26 | qfq | 2,000,220 | 271,777,083 | 0.94% |
| 2026-05-15 | 131.70 | 138.98 | 131.70 | 135.98 | 135.98 | qfq | 2,118,732 | 288,404,198 | 3.41% |
| 2026-05-14 | 136.00 | 136.00 | 130.03 | 131.50 | 131.50 | qfq | 1,108,441 | 146,678,800 | -1.87% |
| 2026-05-13 | 130.47 | 135.19 | 126.03 | 134.00 | 134.00 | qfq | 1,960,783 | 257,880,178 | -0.62% |
| 2026-05-12 | 139.73 | 139.73 | 124.04 | 134.83 | 134.83 | qfq | 3,520,114 | 461,314,608 | -3.21% |
| 2026-05-11 | 133.10 | 142.97 | 132.00 | 139.30 | 139.30 | qfq | 2,529,642 | 350,990,573 | 4.66% |
| 2026-05-08 | 134.81 | 135.67 | 129.00 | 133.10 | 133.10 | qfq | 1,556,421 | 205,399,000 | -2.01% |
| 2026-05-07 | 122.17 | 137.59 | 121.09 | 135.83 | 135.83 | qfq | 2,196,126 | 286,546,058 | 11.18% |
| 2026-05-06 | 125.11 | 126.87 | 121.00 | 122.17 | 122.17 | qfq | 2,107,285 | 259,020,317 | -2.03% |
| 2026-04-30 | 123.51 | 128.90 | 123.51 | 124.70 | 124.70 | qfq | 1,601,065 | 200,624,405 | 1.96% |
| 2026-04-29 | 122.00 | 125.25 | 116.16 | 122.30 | 122.30 | qfq | 1,667,055 | 201,271,687 | -0.74% |
| 2026-04-28 | 121.30 | 125.95 | 120.08 | 123.21 | 123.21 | qfq | 1,742,541 | 214,456,231 | -0.56% |
| 2026-04-27 | 116.00 | 125.00 | 114.44 | 123.90 | 123.90 | qfq | 2,161,798 | 260,010,345 | 7.18% |
| 2026-04-24 | 116.00 | 120.88 | 111.61 | 115.60 | 115.60 | qfq | 2,050,341 | 237,808,017 | -1.07% |
| 2026-04-23 | 117.73 | 118.01 | 113.20 | 116.85 | 116.85 | qfq | 1,592,693 | 184,237,166 | -1.29% |
| 2026-04-22 | 115.23 | 122.00 | 112.20 | 118.38 | 118.38 | qfq | 1,787,562 | 210,510,801 | 2.32% |
| 2026-04-21 | 113.48 | 117.27 | 111.26 | 115.70 | 115.70 | qfq | 1,890,291 | 216,293,289 | 2.34% |
| 2026-04-20 | 115.19 | 116.37 | 110.50 | 113.06 | 113.06 | qfq | 2,580,455 | 292,433,525 | -4.32% |
| 2026-04-17 | 113.38 | 121.00 | 111.00 | 118.17 | 118.17 | qfq | 2,707,571 | 316,910,433 | 4.87% |
| 2026-04-16 | 111.77 | 114.60 | 108.01 | 112.68 | 112.68 | qfq | 2,585,665 | 285,432,710 | -0.19% |
| 2026-04-15 | 110.95 | 116.90 | 106.44 | 112.90 | 112.90 | qfq | 3,015,293 | 336,775,839 | 3.39% |
| 2026-04-14 | 108.00 | 113.78 | 107.00 | 109.20 | 109.20 | qfq | 3,649,821 | 402,304,555 | -1.17% |
| 2026-04-13 | 95.38 | 114.00 | 93.71 | 110.49 | 110.49 | qfq | 5,296,368 | 557,341,438 | 16.26% |
| 2026-04-10 | 97.99 | 98.32 | 93.71 | 95.04 | 95.04 | qfq | 1,756,089 | 167,483,083 | -1.14% |
| 2026-04-09 | 94.80 | 99.51 | 92.61 | 96.14 | 96.14 | qfq | 2,355,905 | 227,187,904 | 0.46% |
| 2026-04-08 | 92.98 | 97.60 | 91.50 | 95.70 | 95.70 | qfq | 2,219,410 | 209,514,291 | 8.07% |
| 2026-04-07 | 88.21 | 93.33 | 87.89 | 88.55 | 88.55 | qfq | 2,029,240 | 182,435,067 | 0.39% |
| 2026-04-03 | 90.10 | 91.48 | 86.91 | 88.21 | 88.21 | qfq | 1,394,780 | 123,787,534 | -2.10% |
| 2026-04-02 | 93.54 | 94.66 | 88.88 | 90.10 | 90.10 | qfq | 2,106,115 | 191,416,679 | -4.71% |
| 2026-04-01 | 88.88 | 95.80 | 87.35 | 94.55 | 94.55 | qfq | 3,779,370 | 349,650,586 | 11.24% |
| 2026-03-31 | 87.00 | 87.80 | 83.74 | 85.00 | 85.00 | qfq | 1,862,788 | 159,469,718 | -3.32% |
| 2026-03-30 | 86.00 | 88.61 | 84.35 | 87.92 | 87.92 | qfq | 1,934,459 | 167,128,393 | 1.00% |
| 2026-03-27 | 88.47 | 89.05 | 86.00 | 87.05 | 87.05 | qfq | 1,938,229 | 169,809,577 | -1.33% |
| 2026-03-26 | 88.50 | 90.18 | 86.56 | 88.22 | 88.22 | qfq | 2,799,838 | 248,077,802 | 2.19% |
| 2026-03-25 | 84.33 | 87.66 | 83.54 | 86.33 | 86.33 | qfq | 2,735,258 | 235,425,432 | 5.41% |
| 2026-03-24 | 75.90 | 84.30 | 75.90 | 81.90 | 81.90 | qfq | 3,736,568 | 302,990,627 | 8.05% |
| 2026-03-23 | 76.54 | 77.45 | 72.72 | 75.80 | 75.80 | qfq | 2,950,690 | 220,146,228 | -5.62% |
| 2026-03-20 | 81.59 | 84.48 | 80.20 | 80.31 | 80.31 | qfq | 2,658,814 | 217,418,268 | -2.65% |
| 2026-03-19 | 76.34 | 83.70 | 74.12 | 82.50 | 82.50 | qfq | 3,217,444 | 257,691,503 | 7.81% |
| 2026-03-18 | 71.73 | 77.73 | 71.73 | 76.52 | 76.52 | qfq | 1,217,208 | 91,272,249 | 5.54% |
| 2026-03-17 | 74.00 | 75.73 | 72.11 | 72.50 | 72.50 | qfq | 975,752 | 72,173,025 | -1.69% |
| 2026-03-16 | 74.00 | 74.08 | 71.82 | 73.75 | 73.75 | qfq | 1,005,390 | 73,377,652 | -0.55% |
| 2026-03-13 | 73.80 | 75.73 | 73.00 | 74.16 | 74.16 | qfq | 915,353 | 68,154,449 | -0.09% |
| 2026-03-12 | 75.71 | 77.30 | 73.80 | 74.23 | 74.23 | qfq | 860,334 | 64,719,811 | -2.56% |
| 2026-03-11 | 77.89 | 79.60 | 75.41 | 76.18 | 76.18 | qfq | 1,368,147 | 105,963,722 | -2.08% |
| 2026-03-10 | 75.62 | 78.56 | 75.15 | 77.80 | 77.80 | qfq | 1,177,484 | 91,062,340 | 5.55% |
| 2026-03-09 | 75.71 | 76.00 | 71.00 | 73.71 | 73.71 | qfq | 1,596,425 | 116,122,902 | -4.63% |
| 2026-03-06 | 74.92 | 78.73 | 74.92 | 77.29 | 77.29 | qfq | 1,395,241 | 107,518,698 | 2.22% |
| 2026-03-05 | 75.50 | 78.88 | 74.80 | 75.61 | 75.61 | qfq | 1,887,857 | 144,316,050 | 1.97% |
| 2026-03-04 | 75.33 | 78.03 | 74.15 | 74.15 | 74.15 | qfq | 1,456,604 | 110,791,377 | -3.45% |
| 2026-03-03 | 82.70 | 83.87 | 76.20 | 76.80 | 76.80 | qfq | 1,905,245 | 152,369,674 | -7.19% |
| 2026-03-02 | 85.33 | 85.80 | 82.13 | 82.75 | 82.75 | qfq | 1,681,443 | 140,474,518 | -4.38% |
| 2026-02-27 | 86.00 | 87.72 | 84.59 | 86.54 | 86.54 | qfq | 1,858,287 | 160,239,040 | 0.67% |
| 2026-02-26 | 84.21 | 86.88 | 84.17 | 85.96 | 85.96 | qfq | 1,998,617 | 171,073,301 | 2.57% |
| 2026-02-25 | 81.01 | 84.35 | 79.58 | 83.81 | 83.81 | qfq | 2,009,251 | 165,334,481 | 3.24% |
| 2026-02-24 | 80.13 | 83.39 | 79.35 | 81.18 | 81.18 | qfq | 2,051,986 | 167,472,673 | 2.31% |
| 2026-02-13 | 76.16 | 81.34 | 76.11 | 79.35 | 79.35 | qfq | 1,962,430 | 155,712,176 | 3.71% |
| 2026-02-12 | 77.41 | 79.10 | 76.51 | 76.51 | 76.51 | qfq | 1,711,352 | 132,337,101 | -1.16% |
| 2026-02-11 | 78.16 | 80.62 | 77.41 | 77.41 | 77.41 | qfq | 1,379,902 | 107,947,261 | -3.42% |
| 2026-02-10 | 80.00 | 80.71 | 79.12 | 80.15 | 80.15 | qfq | 1,062,390 | 84,927,339 | -0.74% |
| 2026-02-09 | 82.62 | 82.62 | 78.91 | 80.75 | 80.75 | qfq | 1,319,419 | 106,327,703 | 0.67% |
| 2026-02-06 | 80.00 | 82.99 | 78.19 | 80.21 | 80.21 | qfq | 1,461,325 | 117,589,567 | -0.15% |
| 2026-02-05 | 84.00 | 84.00 | 79.10 | 80.33 | 80.33 | qfq | 1,514,736 | 121,897,723 | -4.65% |
| 2026-02-04 | 85.00 | 87.55 | 82.82 | 84.25 | 84.25 | qfq | 1,375,425 | 116,587,974 | -0.44% |
| 2026-02-03 | 82.99 | 86.68 | 81.22 | 84.62 | 84.62 | qfq | 2,050,901 | 172,195,659 | 4.47% |
| 2026-02-02 | 86.75 | 87.00 | 80.00 | 81.00 | 81.00 | qfq | 2,619,034 | 216,157,068 | -7.91% |
| 2026-01-30 | 86.71 | 89.95 | 82.88 | 87.96 | 87.96 | qfq | 2,383,498 | 205,215,802 | 0.16% |
| 2026-01-29 | 92.80 | 94.10 | 87.53 | 87.82 | 87.82 | qfq | 2,054,981 | 185,514,081 | -5.44% |
| 2026-01-28 | 93.84 | 96.78 | 91.12 | 92.87 | 92.87 | qfq | 3,103,069 | 290,897,756 | -1.15% |
| 2026-01-27 | 87.00 | 95.00 | 87.00 | 93.95 | 93.95 | qfq | 3,589,242 | 327,792,368 | 5.18% |
| 2026-01-26 | 91.59 | 96.57 | 88.35 | 89.32 | 89.32 | qfq | 2,871,304 | 261,679,661 | -3.92% |
| 2026-01-23 | 86.00 | 92.99 | 85.24 | 92.96 | 92.96 | qfq | 4,242,141 | 381,764,349 | 8.09% |
| 2026-01-22 | 93.48 | 97.99 | 85.01 | 86.00 | 86.00 | qfq | 4,504,323 | 403,617,201 | -8.00% |
| 2026-01-21 | 92.81 | 100.00 | 92.20 | 93.48 | 93.48 | qfq | 5,014,130 | 479,904,627 | 0.19% |
| 2026-01-20 | 90.10 | 96.63 | 88.16 | 93.30 | 93.30 | qfq | 6,083,048 | 562,834,277 | 2.25% |
| 2026-01-19 | 85.00 | 91.88 | 85.00 | 91.25 | 91.25 | qfq | 5,796,654 | 517,963,628 | 18.54% |
| 2026-01-16 | 71.98 | 79.78 | 71.50 | 76.98 | 76.98 | qfq | 4,482,857 | 335,107,732 | 11.52% |
| 2026-01-15 | 69.20 | 69.45 | 66.83 | 69.03 | 69.03 | qfq | 1,090,606 | 74,181,864 | -1.58% |
| 2026-01-14 | 68.81 | 71.50 | 68.33 | 70.14 | 70.14 | qfq | 2,246,593 | 156,852,421 | 0.83% |
| 2026-01-13 | 70.52 | 73.37 | 68.00 | 69.56 | 69.56 | qfq | 1,551,368 | 108,671,777 | -1.18% |
| 2026-01-12 | 67.82 | 71.48 | 65.06 | 70.39 | 70.39 | qfq | 1,992,234 | 134,975,074 | 6.75% |
| 2026-01-09 | 66.61 | 67.18 | 65.91 | 65.94 | 65.94 | qfq | 1,182,990 | 78,448,500 | -1.85% |
| 2026-01-08 | 66.85 | 67.18 | 65.50 | 67.18 | 67.18 | qfq | 1,018,046 | 67,654,463 | 0.54% |
| 2026-01-07 | 65.31 | 68.74 | 63.60 | 66.82 | 66.82 | qfq | 1,184,661 | 78,577,793 | 4.03% |
| 2026-01-06 | 63.82 | 64.84 | 63.20 | 64.23 | 64.23 | qfq | 730,467 | 46,765,997 | 1.25% |
| 2026-01-05 | 61.90 | 63.86 | 61.90 | 63.44 | 63.44 | qfq | 645,866 | 40,883,088 | 2.64% |
| 2025-12-31 | 61.48 | 62.45 | 60.64 | 61.81 | 61.81 | qfq | 583,176 | 36,011,122 | 1.86% |
| 2025-12-30 | 60.25 | 61.59 | 60.25 | 60.68 | 60.68 | qfq | 559,798 | 34,100,876 | 0.71% |
| 2025-12-29 | 61.47 | 61.91 | 59.71 | 60.25 | 60.25 | qfq | 722,647 | 43,616,412 | -1.94% |
| 2025-12-26 | 62.70 | 63.20 | 61.10 | 61.44 | 61.44 | qfq | 712,117 | 44,076,123 | -2.13% |
| 2025-12-25 | 61.23 | 63.50 | 61.00 | 62.78 | 62.78 | qfq | 679,039 | 42,389,013 | 2.48% |
| 2025-12-24 | 59.80 | 61.48 | 59.54 | 61.26 | 61.26 | qfq | 512,165 | 31,016,377 | 2.27% |
| 2025-12-23 | 59.60 | 60.98 | 59.60 | 59.90 | 59.90 | qfq | 397,442 | 23,929,692 | 0.00% |
| 2025-12-22 | 58.87 | 60.42 | 58.87 | 59.90 | 59.90 | qfq | 408,237 | 24,458,048 | 1.53% |
| 2025-12-19 | 58.30 | 59.33 | 58.30 | 59.00 | 59.00 | qfq | 308,891 | 18,190,788 | 1.37% |
| 2025-12-18 | 58.65 | 59.30 | 58.14 | 58.20 | 58.20 | qfq | 316,601 | 18,579,092 | -1.49% |
| 2025-12-17 | 57.66 | 59.17 | 57.24 | 59.08 | 59.08 | qfq | 489,569 | 28,473,982 | 2.80% |
| 2025-12-16 | 58.87 | 59.40 | 57.13 | 57.47 | 57.47 | qfq | 413,017 | 23,791,385 | -1.91% |
| 2025-12-15 | 58.58 | 59.56 | 58.32 | 58.59 | 58.59 | qfq | 320,653 | 18,861,189 | -0.93% |
| 2025-12-12 | 58.77 | 59.38 | 57.61 | 59.14 | 59.14 | qfq | 612,804 | 35,866,455 | 0.75% |
| 2025-12-11 | 59.91 | 60.25 | 58.68 | 58.70 | 58.70 | qfq | 645,276 | 38,152,289 | -1.99% |
| 2025-12-10 | 61.10 | 62.47 | 59.08 | 59.89 | 59.89 | qfq | 754,542 | 45,054,367 | -3.00% |
| 2025-12-09 | 60.88 | 63.35 | 60.88 | 61.74 | 61.74 | qfq | 796,832 | 49,707,725 | 1.73% |
| 2025-12-08 | 60.26 | 61.15 | 60.14 | 60.69 | 60.69 | qfq | 585,460 | 35,548,153 | -0.23% |
| 2025-12-05 | 59.81 | 60.83 | 58.86 | 60.83 | 60.83 | qfq | 361,166 | 21,699,065 | 1.94% |
| 2025-12-04 | 59.52 | 60.27 | 58.81 | 59.67 | 59.67 | qfq | 321,378 | 19,136,293 | -0.37% |
| 2025-12-03 | 60.38 | 61.18 | 59.50 | 59.89 | 59.89 | qfq | 757,955 | 45,714,275 | -0.08% |
| 2025-12-02 | 60.61 | 60.89 | 59.50 | 59.94 | 59.94 | qfq | 353,270 | 21,162,736 | -1.11% |
| 2025-12-01 | 61.61 | 61.61 | 59.78 | 60.61 | 60.61 | qfq | 517,080 | 31,302,643 | -1.27% |
| 2025-11-28 | 60.66 | 62.50 | 60.28 | 61.39 | 61.39 | qfq | 688,378 | 42,355,642 | 1.20% |
| 2025-11-27 | 60.51 | 61.80 | 60.51 | 60.66 | 60.66 | qfq | 476,091 | 29,096,588 | -0.07% |
| 2025-11-26 | 61.25 | 61.55 | 60.35 | 60.70 | 60.70 | qfq | 614,177 | 37,488,811 | -0.83% |
| 2025-11-25 | 62.00 | 62.79 | 60.81 | 61.21 | 61.21 | qfq | 841,804 | 52,061,795 | -0.79% |
| 2025-11-24 | 61.42 | 62.36 | 60.33 | 61.70 | 61.70 | qfq | 816,912 | 50,120,796 | 1.06% |
| 2025-11-21 | 63.03 | 64.53 | 61.00 | 61.05 | 61.05 | qfq | 471,503 | 29,465,688 | -3.72% |
| 2025-11-20 | 65.01 | 65.91 | 63.30 | 63.41 | 63.41 | qfq | 293,066 | 18,725,175 | -2.46% |
| 2025-11-19 | 63.98 | 66.84 | 62.98 | 65.01 | 65.01 | qfq | 1,147,550 | 74,968,215 | 2.70% |
| 2025-11-18 | 64.10 | 64.78 | 63.00 | 63.30 | 63.30 | qfq | 659,602 | 42,003,521 | -1.65% |
| 2025-11-17 | 66.51 | 67.77 | 63.01 | 64.36 | 64.36 | qfq | 1,244,261 | 80,125,985 | -4.10% |
| 2025-11-14 | 67.60 | 68.10 | 67.03 | 67.11 | 67.11 | qfq | 289,192 | 19,530,360 | -1.32% |
| 2025-11-13 | 67.55 | 68.36 | 66.71 | 68.01 | 68.01 | qfq | 604,741 | 40,946,239 | 0.68% |
| 2025-11-12 | 66.67 | 68.14 | 65.80 | 67.55 | 67.55 | qfq | 615,496 | 41,522,735 | 0.37% |
| 2025-11-11 | 67.70 | 71.09 | 66.40 | 67.30 | 67.30 | qfq | 1,288,013 | 88,260,148 | -0.19% |
| 2025-11-10 | 67.55 | 68.99 | 65.80 | 67.43 | 67.43 | qfq | 981,255 | 66,023,710 | 2.01% |
| 2025-11-07 | 67.79 | 67.96 | 66.06 | 66.10 | 66.10 | qfq | 512,129 | 34,070,660 | -3.74% |
| 2025-11-06 | 68.28 | 69.00 | 67.50 | 68.67 | 68.47 | qfq | 453,168 | 30,955,478 | -0.09% |
| 2025-11-05 | 66.60 | 69.21 | 65.49 | 68.73 | 68.53 | qfq | 1,080,527 | 73,086,396 | 4.10% |
| 2025-11-04 | 68.99 | 69.25 | 65.27 | 66.02 | 65.83 | qfq | 1,269,213 | 84,642,693 | -4.29% |
| 2025-11-03 | 71.01 | 71.98 | 67.04 | 68.98 | 68.78 | qfq | 1,955,653 | 135,270,220 | -4.26% |
| 2025-10-31 | 76.30 | 76.30 | 71.01 | 72.05 | 71.84 | qfq | 1,378,900 | 99,978,901 | -7.03% |
| 2025-10-30 | 77.50 | 79.98 | 76.50 | 77.50 | 77.27 | qfq | 738,987 | 57,474,153 | 0.39% |
| 2025-10-29 | 77.93 | 77.93 | 75.00 | 77.20 | 76.98 | qfq | 760,345 | 58,081,503 | 0.27% |
| 2025-10-28 | 78.69 | 78.69 | 74.80 | 76.99 | 76.77 | qfq | 688,057 | 52,737,447 | -0.77% |
| 2025-10-27 | 76.16 | 77.98 | 74.96 | 77.59 | 77.36 | qfq | 1,232,458 | 94,451,442 | 2.19% |
| 2025-10-24 | 72.01 | 76.54 | 72.01 | 75.93 | 75.71 | qfq | 1,082,688 | 81,086,488 | 4.30% |
| 2025-10-23 | 72.52 | 73.69 | 71.04 | 72.80 | 72.59 | qfq | 639,916 | 46,450,386 | -0.61% |
| 2025-10-22 | 71.46 | 74.40 | 70.01 | 73.25 | 73.04 | qfq | 888,541 | 64,767,470 | 3.48% |
| 2025-10-21 | 70.50 | 71.64 | 69.80 | 70.79 | 70.58 | qfq | 561,323 | 39,771,993 | 1.53% |
| 2025-10-20 | 72.00 | 75.33 | 69.28 | 69.72 | 69.52 | qfq | 1,281,723 | 91,928,595 | -3.75% |
| 2025-10-17 | 70.56 | 74.98 | 70.05 | 72.44 | 72.23 | qfq | 1,109,411 | 80,484,541 | 2.66% |
| 2025-10-16 | 73.19 | 73.19 | 70.01 | 70.56 | 70.35 | qfq | 654,792 | 46,813,116 | -3.16% |
| 2025-10-15 | 69.80 | 73.18 | 68.50 | 72.86 | 72.65 | qfq | 1,247,811 | 89,216,029 | 6.65% |
| 2025-10-14 | 74.98 | 76.43 | 68.32 | 68.32 | 68.12 | qfq | 1,005,358 | 72,200,320 | -8.27% |
| 2025-10-13 | 68.50 | 75.33 | 68.35 | 74.48 | 74.26 | qfq | 1,377,355 | 100,865,466 | 3.60% |
| 2025-10-10 | 75.43 | 75.67 | 71.60 | 71.89 | 71.68 | qfq | 1,182,397 | 86,117,056 | -5.66% |
| 2025-10-09 | 79.02 | 79.45 | 75.06 | 76.20 | 75.98 | qfq | 1,194,438 | 91,375,460 | -3.29% |
| 2025-09-30 | 82.84 | 82.88 | 78.00 | 78.79 | 78.56 | qfq | 1,612,626 | 127,729,816 | -3.82% |
| 2025-09-29 | 74.87 | 82.60 | 74.50 | 81.92 | 81.68 | qfq | 1,758,866 | 140,715,061 | 9.21% |
| 2025-09-26 | 71.80 | 78.47 | 71.72 | 75.01 | 74.79 | qfq | 1,544,401 | 117,565,278 | 3.46% |
| 2025-09-25 | 72.37 | 76.98 | 70.55 | 72.50 | 72.29 | qfq | 1,375,473 | 100,822,517 | -0.82% |
| 2025-09-24 | 72.45 | 75.47 | 71.20 | 73.10 | 72.89 | qfq | 1,395,861 | 102,226,511 | -1.06% |
| 2025-09-23 | 76.83 | 76.83 | 70.01 | 73.88 | 73.66 | qfq | 2,091,091 | 152,246,237 | -3.21% |
| 2025-09-22 | 69.65 | 77.00 | 68.20 | 76.33 | 76.11 | qfq | 2,594,591 | 192,120,271 | 9.04% |
| 2025-09-19 | 67.75 | 72.90 | 67.75 | 70.00 | 69.80 | qfq | 1,249,304 | 88,036,410 | 2.17% |
| 2025-09-18 | 69.50 | 71.00 | 67.69 | 68.51 | 68.31 | qfq | 1,071,234 | 74,371,279 | -1.42% |
| 2025-09-17 | 68.31 | 71.15 | 67.69 | 69.50 | 69.30 | qfq | 863,060 | 60,085,780 | 1.31% |
| 2025-09-16 | 67.01 | 70.47 | 66.81 | 68.60 | 68.40 | qfq | 1,010,211 | 69,460,147 | 2.37% |
| 2025-09-15 | 67.66 | 67.99 | 66.41 | 67.01 | 66.81 | qfq | 560,736 | 37,725,558 | -0.83% |
| 2025-09-12 | 69.22 | 69.22 | 67.00 | 67.57 | 67.37 | qfq | 936,809 | 63,563,328 | -3.03% |
| 2025-09-11 | 67.01 | 70.18 | 66.61 | 69.68 | 69.48 | qfq | 1,442,234 | 99,028,192 | 3.24% |
| 2025-09-10 | 67.08 | 69.66 | 66.66 | 67.49 | 67.29 | qfq | 1,099,097 | 74,293,623 | -0.25% |
| 2025-09-09 | 67.34 | 67.66 | 64.72 | 67.66 | 67.46 | qfq | 1,340,113 | 88,982,495 | -0.06% |
| 2025-09-08 | 67.00 | 68.60 | 65.72 | 67.70 | 67.50 | qfq | 703,633 | 47,200,867 | 0.30% |
| 2025-09-05 | 66.88 | 67.50 | 65.05 | 67.50 | 67.30 | qfq | 1,190,697 | 79,363,017 | 2.46% |
| 2025-09-04 | 68.01 | 68.98 | 63.99 | 65.88 | 65.69 | qfq | 1,947,892 | 128,140,683 | -3.13% |
| 2025-09-03 | 67.70 | 68.98 | 66.00 | 68.01 | 67.81 | qfq | 1,240,219 | 83,947,223 | 1.31% |
| 2025-09-02 | 71.49 | 71.52 | 66.32 | 67.13 | 66.93 | qfq | 1,813,928 | 124,429,893 | -6.15% |
| 2025-09-01 | 71.16 | 72.98 | 68.98 | 71.53 | 71.32 | qfq | 1,837,428 | 131,027,087 | 0.03% |
| 2025-08-29 | 71.55 | 73.40 | 69.52 | 71.51 | 71.30 | qfq | 2,198,515 | 156,440,147 | -0.13% |
| 2025-08-28 | 71.07 | 72.53 | 68.73 | 71.60 | 71.39 | qfq | 2,359,733 | 166,698,257 | 2.67% |
| 2025-08-27 | 67.31 | 72.28 | 67.31 | 69.74 | 69.54 | qfq | 3,461,802 | 243,757,987 | 3.67% |
| 2025-08-26 | 68.00 | 74.37 | 66.90 | 67.27 | 67.07 | qfq | 3,941,889 | 277,847,703 | 6.69% |
| 2025-08-25 | 57.57 | 63.79 | 57.27 | 63.05 | 62.87 | qfq | 2,655,528 | 163,123,595 | 10.85% |
| 2025-08-22 | 56.71 | 57.87 | 55.30 | 56.88 | 56.71 | qfq | 889,414 | 50,162,572 | 1.32% |
| 2025-08-21 | 54.55 | 58.46 | 54.55 | 56.14 | 55.98 | qfq | 1,516,966 | 85,821,956 | 1.89% |
| 2025-08-20 | 51.48 | 55.50 | 51.17 | 55.10 | 54.94 | qfq | 1,871,087 | 100,695,664 | 6.06% |
| 2025-08-19 | 52.01 | 52.69 | 51.60 | 51.95 | 51.80 | qfq | 792,955 | 41,224,133 | -1.61% |
| 2025-08-18 | 50.52 | 53.17 | 50.51 | 52.80 | 52.65 | qfq | 1,468,748 | 76,578,167 | 5.39% |
| 2025-08-15 | 49.09 | 52.45 | 48.76 | 50.10 | 49.95 | qfq | 1,284,511 | 65,456,108 | 2.39% |
| 2025-08-14 | 51.40 | 51.69 | 48.60 | 48.93 | 48.79 | qfq | 1,354,037 | 67,117,880 | -4.62% |
| 2025-08-13 | 52.76 | 53.14 | 50.93 | 51.30 | 51.15 | qfq | 1,546,171 | 79,923,054 | -2.77% |
| 2025-08-12 | 54.01 | 54.70 | 52.00 | 52.76 | 52.61 | qfq | 1,126,055 | 59,684,137 | -2.87% |
| 2025-08-11 | 54.45 | 55.00 | 52.60 | 54.32 | 54.16 | qfq | 1,863,038 | 100,039,286 | -1.42% |
| 2025-08-08 | 50.68 | 55.28 | 50.50 | 55.10 | 54.94 | qfq | 3,037,329 | 160,613,441 | 9.80% |
| 2025-08-07 | 48.60 | 51.16 | 48.33 | 50.18 | 50.03 | qfq | 2,038,049 | 101,977,051 | 3.87% |
| 2025-08-06 | 48.62 | 49.96 | 48.28 | 48.31 | 48.17 | qfq | 1,137,643 | 55,424,494 | -0.51% |
| 2025-08-05 | 49.20 | 52.00 | 48.20 | 48.56 | 48.42 | qfq | 1,579,194 | 77,896,538 | -0.82% |
| 2025-08-04 | 48.36 | 49.48 | 47.03 | 48.96 | 48.82 | qfq | 2,535,643 | 121,351,274 | -1.15% |
| 2025-08-01 | 51.35 | 54.45 | 49.50 | 49.53 | 49.39 | qfq | 2,846,542 | 146,795,672 | -4.49% |
| 2025-07-31 | 48.04 | 52.46 | 47.30 | 51.86 | 51.71 | qfq | 3,418,275 | 173,281,777 | 6.88% |
| 2025-07-30 | 45.79 | 48.98 | 45.00 | 48.52 | 48.38 | qfq | 2,522,605 | 119,549,218 | 6.73% |
| 2025-07-29 | 46.36 | 47.19 | 44.70 | 45.46 | 45.33 | qfq | 1,511,669 | 68,814,831 | -3.46% |
| 2025-07-28 | 43.10 | 47.63 | 42.98 | 47.09 | 46.95 | qfq | 1,738,496 | 78,087,210 | 9.26% |
| 2025-07-25 | 42.96 | 43.25 | 42.40 | 43.10 | 42.97 | qfq | 647,651 | 27,705,853 | 0.35% |
| 2025-07-24 | 40.69 | 43.35 | 40.69 | 42.95 | 42.82 | qfq | 1,368,911 | 57,826,748 | 6.00% |
| 2025-07-23 | 41.13 | 41.13 | 40.52 | 40.52 | 40.40 | qfq | 450,480 | 18,373,389 | -0.93% |
| 2025-07-22 | 41.23 | 41.50 | 40.65 | 40.90 | 40.78 | qfq | 709,913 | 29,184,719 | -0.68% |
| 2025-07-21 | 40.60 | 41.77 | 40.52 | 41.18 | 41.06 | qfq | 832,214 | 34,202,147 | 0.41% |
| 2025-07-18 | 40.79 | 42.60 | 40.28 | 41.01 | 40.89 | qfq | 918,781 | 37,994,311 | 1.66% |
| 2025-07-17 | 40.70 | 40.90 | 40.17 | 40.34 | 40.22 | qfq | 583,058 | 23,522,536 | -1.27% |
| 2025-07-16 | 39.27 | 41.28 | 39.27 | 40.86 | 40.74 | qfq | 1,064,898 | 43,206,689 | 3.81% |
| 2025-07-15 | 39.97 | 40.11 | 39.13 | 39.36 | 39.25 | qfq | 357,192 | 14,089,499 | -1.06% |
| 2025-07-14 | 39.42 | 40.02 | 39.12 | 39.78 | 39.66 | qfq | 340,746 | 13,520,491 | 0.91% |
| 2025-07-11 | 39.49 | 39.76 | 38.90 | 39.42 | 39.31 | qfq | 378,271 | 14,882,325 | 0.38% |
| 2025-07-10 | 39.15 | 39.47 | 38.91 | 39.27 | 39.16 | qfq | 318,978 | 12,503,101 | -0.23% |
| 2025-07-09 | 39.54 | 39.79 | 39.10 | 39.36 | 39.25 | qfq | 302,256 | 11,916,362 | -0.76% |
| 2025-07-08 | 39.54 | 39.95 | 39.33 | 39.66 | 39.54 | qfq | 372,820 | 14,800,744 | 0.71% |
| 2025-07-07 | 39.10 | 39.51 | 38.90 | 39.38 | 39.27 | qfq | 320,688 | 12,584,200 | 0.46% |
| 2025-07-04 | 39.75 | 39.75 | 39.06 | 39.20 | 39.09 | qfq | 349,533 | 13,734,387 | -1.36% |
| 2025-07-03 | 39.68 | 39.75 | 39.12 | 39.74 | 39.62 | qfq | 326,861 | 12,923,822 | 0.61% |
| 2025-07-02 | 39.64 | 39.69 | 39.13 | 39.50 | 39.38 | qfq | 499,548 | 19,654,691 | -0.75% |
| 2025-07-01 | 39.60 | 40.14 | 39.36 | 39.80 | 39.68 | qfq | 466,537 | 18,540,978 | 0.35% |
| 2025-06-30 | 40.67 | 40.67 | 39.41 | 39.66 | 39.54 | qfq | 687,116 | 27,255,312 | -0.55% |
| 2025-06-27 | 39.16 | 40.81 | 38.91 | 39.88 | 39.76 | qfq | 891,833 | 35,493,952 | 1.86% |
| 2025-06-26 | 40.31 | 40.31 | 39.11 | 39.15 | 39.04 | qfq | 651,101 | 25,668,162 | -2.22% |
| 2025-06-25 | 40.50 | 40.78 | 39.50 | 40.04 | 39.92 | qfq | 981,180 | 39,161,776 | -0.72% |
| 2025-06-24 | 38.14 | 40.86 | 38.14 | 40.33 | 40.21 | qfq | 1,629,592 | 64,441,436 | 5.74% |
| 2025-06-23 | 36.16 | 38.66 | 35.50 | 38.14 | 38.03 | qfq | 1,008,443 | 37,942,856 | 5.77% |
| 2025-06-20 | 36.67 | 37.08 | 35.97 | 36.06 | 35.95 | qfq | 326,032 | 11,890,332 | -1.18% |
| 2025-06-19 | 37.50 | 37.64 | 36.34 | 36.49 | 36.38 | qfq | 361,391 | 13,350,500 | -2.75% |
| 2025-06-18 | 37.62 | 37.88 | 37.00 | 37.52 | 37.41 | qfq | 306,665 | 11,432,499 | -0.48% |
| 2025-06-17 | 37.41 | 37.95 | 37.25 | 37.70 | 37.59 | qfq | 353,527 | 13,315,511 | 1.02% |
| 2025-06-16 | 36.88 | 37.48 | 36.39 | 37.32 | 37.21 | qfq | 270,082 | 10,041,059 | 2.19% |
| 2025-06-13 | 37.11 | 37.32 | 36.51 | 36.52 | 36.41 | qfq | 315,371 | 11,602,256 | -1.16% |
| 2025-06-12 | 37.40 | 37.67 | 36.82 | 36.95 | 36.84 | qfq | 247,344 | 9,183,406 | -1.15% |
| 2025-06-11 | 36.73 | 37.60 | 36.54 | 37.38 | 37.27 | qfq | 381,285 | 14,190,999 | 2.50% |
| 2025-06-10 | 37.00 | 37.09 | 36.17 | 36.47 | 36.36 | qfq | 318,435 | 11,650,249 | -1.38% |
| 2025-06-09 | 36.32 | 36.99 | 36.32 | 36.98 | 36.87 | qfq | 298,452 | 11,000,007 | 1.29% |
| 2025-06-06 | 36.13 | 36.58 | 36.11 | 36.51 | 36.40 | qfq | 268,572 | 9,765,273 | 1.05% |
| 2025-06-05 | 35.65 | 36.21 | 35.64 | 36.13 | 36.02 | qfq | 247,594 | 8,909,442 | 0.87% |
| 2025-06-04 | 35.55 | 35.87 | 35.44 | 35.82 | 35.72 | qfq | 212,053 | 7,578,005 | 0.84% |
| 2025-06-03 | 35.51 | 35.75 | 35.27 | 35.52 | 35.42 | qfq | 267,319 | 9,501,915 | 0.62% |
| 2025-05-30 | 35.77 | 35.96 | 35.22 | 35.30 | 35.20 | qfq | 194,477 | 6,900,131 | -1.84% |
| 2025-05-29 | 35.02 | 35.98 | 34.90 | 35.96 | 35.86 | qfq | 293,305 | 10,500,078 | 2.30% |
| 2025-05-28 | 35.21 | 35.68 | 34.90 | 35.15 | 35.05 | qfq | 187,172 | 6,597,421 | -0.76% |
| 2025-05-27 | 35.61 | 35.70 | 35.09 | 35.42 | 35.32 | qfq | 202,204 | 7,153,094 | -0.39% |
| 2025-05-26 | 35.18 | 35.61 | 34.69 | 35.56 | 35.46 | qfq | 211,782 | 7,490,859 | 2.01% |
| 2025-05-23 | 35.54 | 35.67 | 34.86 | 34.86 | 34.76 | qfq | 255,301 | 9,001,451 | -1.30% |
| 2025-05-22 | 35.70 | 36.38 | 35.32 | 35.32 | 35.22 | qfq | 305,705 | 10,938,335 | -1.89% |
| 2025-05-21 | 36.33 | 36.38 | 35.80 | 36.00 | 35.90 | qfq | 257,450 | 9,274,172 | -0.85% |
| 2025-05-20 | 36.10 | 36.33 | 35.70 | 36.31 | 36.20 | qfq | 231,916 | 8,390,185 | 1.14% |
| 2025-05-19 | 35.98 | 36.15 | 35.61 | 35.90 | 35.80 | qfq | 232,224 | 8,329,872 | 0.20% |
| 2025-05-16 | 35.58 | 36.25 | 35.37 | 35.83 | 35.73 | qfq | 269,099 | 9,675,221 | 0.99% |
| 2025-05-15 | 35.13 | 35.88 | 35.13 | 35.48 | 35.38 | qfq | 192,533 | 6,852,114 | -0.42% |
| 2025-05-14 | 36.20 | 36.20 | 35.55 | 35.63 | 35.53 | qfq | 285,250 | 10,198,248 | -0.42% |
| 2025-05-13 | 36.35 | 36.64 | 35.77 | 35.78 | 35.68 | qfq | 259,140 | 9,364,391 | -1.11% |
| 2025-05-12 | 36.37 | 36.38 | 35.77 | 36.18 | 36.07 | qfq | 321,835 | 11,646,492 | 1.49% |
| 2025-05-09 | 36.17 | 36.35 | 35.51 | 35.65 | 35.55 | qfq | 276,380 | 9,877,951 | -1.41% |
| 2025-05-08 | 35.85 | 36.22 | 35.49 | 36.16 | 36.05 | qfq | 307,288 | 11,074,867 | 1.18% |
| 2025-05-07 | 35.98 | 36.41 | 35.08 | 35.74 | 35.64 | qfq | 275,755 | 9,869,162 | 0.17% |
| 2025-05-06 | 34.96 | 35.95 | 34.96 | 35.68 | 35.58 | qfq | 286,941 | 10,255,330 | 1.94% |
| 2025-04-30 | 34.35 | 35.28 | 33.97 | 35.00 | 34.90 | qfq | 379,790 | 13,295,064 | 2.55% |
| 2025-04-29 | 33.84 | 34.47 | 33.45 | 34.13 | 34.03 | qfq | 318,274 | 10,877,282 | 0.86% |
| 2025-04-28 | 33.94 | 34.11 | 33.25 | 33.84 | 33.74 | qfq | 393,148 | 13,201,881 | -0.82% |
| 2025-04-25 | 34.14 | 34.46 | 33.77 | 34.12 | 34.02 | qfq | 227,005 | 7,745,546 | 0.26% |
| 2025-04-24 | 34.65 | 34.73 | 33.61 | 34.03 | 33.93 | qfq | 313,398 | 10,716,951 | -1.65% |
| 2025-04-23 | 34.22 | 34.86 | 34.22 | 34.60 | 34.50 | qfq | 294,283 | 10,171,515 | 1.17% |
| 2025-04-22 | 34.19 | 34.26 | 33.81 | 34.20 | 34.10 | qfq | 330,745 | 11,260,649 | 0.03% |
| 2025-04-21 | 33.75 | 34.39 | 33.21 | 34.19 | 34.09 | qfq | 331,506 | 11,260,541 | 1.30% |
| 2025-04-18 | 34.01 | 34.66 | 33.30 | 33.75 | 33.65 | qfq | 514,715 | 17,390,917 | -1.80% |
| 2025-04-17 | 33.66 | 34.66 | 33.65 | 34.37 | 34.27 | qfq | 316,532 | 10,909,169 | 1.66% |
| 2025-04-16 | 34.73 | 34.89 | 33.46 | 33.81 | 33.71 | qfq | 318,446 | 10,869,241 | -2.68% |
| 2025-04-15 | 34.63 | 34.90 | 34.10 | 34.74 | 34.64 | qfq | 208,387 | 7,199,251 | 0.32% |
| 2025-04-14 | 34.55 | 35.14 | 34.29 | 34.63 | 34.53 | qfq | 284,232 | 9,880,630 | 1.38% |
| 2025-04-11 | 33.30 | 34.55 | 33.30 | 34.16 | 34.06 | qfq | 374,653 | 12,750,823 | 2.49% |
| 2025-04-10 | 32.88 | 34.23 | 32.88 | 33.33 | 33.23 | qfq | 476,615 | 16,042,244 | 2.90% |
| 2025-04-09 | 31.51 | 32.78 | 29.43 | 32.39 | 32.30 | qfq | 380,461 | 11,960,860 | 2.86% |
| 2025-04-08 | 30.90 | 32.40 | 30.80 | 31.49 | 31.40 | qfq | 394,113 | 12,378,897 | 2.04% |
| 2025-04-07 | 33.50 | 34.97 | 30.40 | 30.86 | 30.77 | qfq | 659,102 | 21,540,626 | -15.94% |
| 2025-04-03 | 36.53 | 37.20 | 36.24 | 36.71 | 36.60 | qfq | 264,880 | 9,722,815 | -0.03% |
| 2025-04-02 | 36.59 | 37.20 | 36.39 | 36.72 | 36.61 | qfq | 319,586 | 11,797,851 | 0.11% |
| 2025-04-01 | 35.83 | 36.88 | 35.82 | 36.68 | 36.57 | qfq | 381,366 | 13,949,802 | 2.37% |
| 2025-03-31 | 36.00 | 36.02 | 35.27 | 35.83 | 35.73 | qfq | 365,063 | 13,016,255 | -0.75% |
| 2025-03-28 | 36.52 | 37.17 | 36.02 | 36.10 | 35.99 | qfq | 417,682 | 15,185,831 | -1.72% |
| 2025-03-27 | 37.14 | 37.50 | 36.20 | 36.73 | 36.62 | qfq | 496,007 | 18,264,096 | -1.00% |
| 2025-03-26 | 36.63 | 37.37 | 36.56 | 37.10 | 36.99 | qfq | 280,744 | 10,403,595 | 0.35% |
| 2025-03-25 | 37.18 | 37.18 | 36.42 | 36.97 | 36.86 | qfq | 402,986 | 14,841,905 | 0.00% |
| 2025-03-24 | 37.58 | 38.39 | 36.30 | 36.97 | 36.86 | qfq | 478,605 | 17,794,176 | -2.20% |
| 2025-03-21 | 38.61 | 38.93 | 37.57 | 37.80 | 37.69 | qfq | 504,036 | 19,202,638 | -2.78% |
| 2025-03-20 | 39.48 | 39.57 | 38.65 | 38.88 | 38.77 | qfq | 460,556 | 17,980,809 | -1.02% |
| 2025-03-19 | 39.94 | 40.53 | 38.87 | 39.28 | 39.17 | qfq | 464,222 | 18,282,983 | -1.65% |
| 2025-03-18 | 39.54 | 40.67 | 39.36 | 39.94 | 39.82 | qfq | 558,476 | 22,347,812 | 1.86% |
| 2025-03-17 | 39.37 | 39.75 | 38.93 | 39.21 | 39.10 | qfq | 368,380 | 14,456,174 | -0.41% |
| 2025-03-14 | 39.05 | 39.38 | 38.00 | 39.37 | 39.26 | qfq | 621,604 | 24,083,220 | 0.72% |
| 2025-03-13 | 40.93 | 40.99 | 38.39 | 39.09 | 38.98 | qfq | 996,931 | 39,290,359 | -4.50% |
| 2025-03-12 | 39.21 | 43.63 | 38.93 | 40.93 | 40.81 | qfq | 1,643,772 | 68,017,969 | 4.65% |
| 2025-03-11 | 37.98 | 39.53 | 37.45 | 39.11 | 39.00 | qfq | 755,583 | 29,147,481 | 2.49% |
| 2025-03-10 | 38.07 | 38.38 | 37.61 | 38.16 | 38.05 | qfq | 443,252 | 16,845,638 | 0.24% |
| 2025-03-07 | 39.39 | 39.39 | 37.91 | 38.07 | 37.96 | qfq | 411,259 | 15,772,996 | -1.83% |
| 2025-03-06 | 37.91 | 38.99 | 37.84 | 38.78 | 38.67 | qfq | 537,541 | 20,754,568 | 2.81% |
| 2025-03-05 | 37.96 | 38.20 | 37.20 | 37.72 | 37.61 | qfq | 385,771 | 14,499,775 | -0.74% |
| 2025-03-04 | 36.73 | 38.00 | 36.71 | 38.00 | 37.89 | qfq | 448,730 | 16,837,707 | 3.66% |
| 2025-03-03 | 36.88 | 37.60 | 36.01 | 36.66 | 36.55 | qfq | 599,710 | 22,189,168 | 1.08% |
| 2025-02-28 | 38.39 | 38.49 | 36.13 | 36.27 | 36.16 | qfq | 852,535 | 31,481,348 | -6.04% |
| 2025-02-27 | 40.15 | 40.15 | 38.18 | 38.60 | 38.49 | qfq | 1,306,416 | 50,699,797 | -3.86% |
| 2025-02-26 | 39.85 | 40.60 | 39.85 | 40.15 | 40.03 | qfq | 500,729 | 20,150,431 | 0.75% |
| 2025-02-25 | 39.75 | 40.24 | 39.50 | 39.85 | 39.73 | qfq | 580,266 | 23,133,597 | -0.87% |
| 2025-02-24 | 40.01 | 40.98 | 39.85 | 40.20 | 40.08 | qfq | 650,083 | 26,263,769 | -0.72% |
| 2025-02-21 | 39.75 | 40.64 | 39.41 | 40.49 | 40.37 | qfq | 799,882 | 32,181,146 | 1.58% |
| 2025-02-20 | 38.70 | 40.70 | 38.70 | 39.86 | 39.74 | qfq | 890,732 | 35,506,913 | 2.73% |
| 2025-02-19 | 37.30 | 39.05 | 37.21 | 38.80 | 38.69 | qfq | 550,187 | 21,187,361 | 4.02% |
| 2025-02-18 | 37.95 | 38.63 | 37.12 | 37.30 | 37.19 | qfq | 571,263 | 21,804,468 | -1.95% |
| 2025-02-17 | 37.55 | 38.33 | 37.50 | 38.04 | 37.93 | qfq | 432,277 | 16,408,439 | 0.82% |
| 2025-02-14 | 37.60 | 38.16 | 37.45 | 37.73 | 37.62 | qfq | 267,236 | 10,093,343 | 0.35% |
| 2025-02-13 | 38.64 | 39.15 | 37.57 | 37.60 | 37.49 | qfq | 486,596 | 18,495,862 | -3.44% |
| 2025-02-12 | 38.06 | 38.95 | 37.71 | 38.94 | 38.83 | qfq | 630,145 | 24,168,170 | 2.47% |
| 2025-02-11 | 38.50 | 38.77 | 37.37 | 38.00 | 37.89 | qfq | 859,037 | 32,553,783 | -1.83% |
| 2025-02-10 | 39.06 | 39.18 | 38.35 | 38.71 | 38.60 | qfq | 770,041 | 29,769,551 | -0.23% |
| 2025-02-07 | 39.37 | 40.39 | 38.71 | 38.80 | 38.69 | qfq | 865,019 | 34,145,432 | -1.62% |
| 2025-02-06 | 37.24 | 39.89 | 37.24 | 39.44 | 39.33 | qfq | 923,118 | 36,186,904 | 4.50% |
| 2025-02-05 | 36.82 | 38.93 | 36.01 | 37.74 | 37.63 | qfq | 625,200 | 23,637,640 | 2.50% |
| 2025-01-27 | 36.20 | 37.20 | 36.00 | 36.82 | 36.71 | qfq | 666,290 | 24,425,316 | 1.40% |
| 2025-01-24 | 34.73 | 36.35 | 34.50 | 36.31 | 36.20 | qfq | 669,294 | 23,958,364 | 4.49% |
| 2025-01-23 | 34.50 | 35.77 | 34.50 | 34.75 | 34.65 | qfq | 520,097 | 18,318,011 | 0.87% |
| 2025-01-22 | 34.38 | 34.78 | 34.10 | 34.45 | 34.35 | qfq | 251,101 | 8,632,193 | -0.92% |
| 2025-01-21 | 34.85 | 34.88 | 33.81 | 34.77 | 34.67 | qfq | 409,773 | 14,083,823 | 1.82% |
| 2025-01-20 | 33.22 | 34.72 | 33.00 | 34.15 | 34.05 | qfq | 484,652 | 16,376,338 | 2.80% |
| 2025-01-17 | 32.91 | 33.70 | 32.52 | 33.22 | 33.12 | qfq | 331,952 | 10,967,792 | 0.33% |
| 2025-01-16 | 33.30 | 33.70 | 32.88 | 33.11 | 33.01 | qfq | 313,492 | 10,430,397 | 0.52% |
| 2025-01-15 | 33.60 | 33.68 | 32.85 | 32.94 | 32.84 | qfq | 239,118 | 7,928,089 | -1.44% |
| 2025-01-14 | 31.98 | 33.46 | 31.64 | 33.42 | 33.32 | qfq | 396,929 | 13,028,010 | 5.79% |
| 2025-01-13 | 31.69 | 32.17 | 30.50 | 31.59 | 31.50 | qfq | 258,186 | 8,102,369 | -0.63% |
| 2025-01-10 | 32.45 | 32.85 | 31.79 | 31.79 | 31.70 | qfq | 336,194 | 10,869,716 | -2.48% |
| 2025-01-09 | 32.26 | 32.77 | 31.82 | 32.60 | 32.51 | qfq | 231,179 | 7,526,581 | 1.21% |
| 2025-01-08 | 32.55 | 32.79 | 31.20 | 32.21 | 32.12 | qfq | 315,514 | 10,122,137 | -1.04% |
| 2025-01-07 | 31.90 | 32.58 | 31.42 | 32.55 | 32.46 | qfq | 236,311 | 7,565,468 | 2.68% |
| 2025-01-06 | 32.22 | 32.47 | 31.31 | 31.70 | 31.61 | qfq | 475,890 | 15,120,874 | -1.43% |
| 2025-01-03 | 33.72 | 33.73 | 32.16 | 32.16 | 32.07 | qfq | 376,313 | 12,409,746 | -4.26% |
| 2025-01-02 | 34.74 | 34.74 | 33.16 | 33.59 | 33.49 | qfq | 290,583 | 9,896,745 | -3.20% |
| 2024-12-31 | 35.73 | 36.05 | 34.70 | 34.70 | 34.60 | qfq | 310,681 | 10,949,730 | -2.88% |
| 2024-12-30 | 36.78 | 36.78 | 35.61 | 35.73 | 35.63 | qfq | 310,217 | 11,169,962 | -2.99% |
| 2024-12-27 | 36.77 | 37.16 | 36.43 | 36.83 | 36.72 | qfq | 223,113 | 8,214,836 | 0.16% |
| 2024-12-26 | 36.04 | 36.93 | 35.59 | 36.77 | 36.66 | qfq | 240,285 | 8,798,567 | 2.37% |
| 2024-12-25 | 36.20 | 36.55 | 35.55 | 35.92 | 35.82 | qfq | 245,273 | 8,823,875 | -1.88% |
| 2024-12-24 | 36.01 | 37.13 | 35.97 | 36.61 | 36.50 | qfq | 226,375 | 8,241,641 | 0.83% |
| 2024-12-23 | 39.29 | 39.29 | 36.31 | 36.31 | 36.20 | qfq | 649,001 | 24,127,799 | -5.81% |
| 2024-12-20 | 37.47 | 39.16 | 37.15 | 38.55 | 38.44 | qfq | 404,783 | 15,553,354 | 2.77% |
| 2024-12-19 | 38.00 | 38.09 | 36.56 | 37.51 | 37.40 | qfq | 364,660 | 13,570,174 | -0.64% |
| 2024-12-18 | 37.60 | 38.19 | 36.89 | 37.75 | 37.64 | qfq | 301,938 | 11,371,056 | 0.40% |
| 2024-12-17 | 38.76 | 39.38 | 37.41 | 37.60 | 37.49 | qfq | 499,664 | 19,218,362 | -3.04% |
| 2024-12-16 | 39.70 | 39.98 | 38.50 | 38.78 | 38.67 | qfq | 523,194 | 20,511,183 | -2.34% |
| 2024-12-13 | 40.41 | 40.52 | 39.60 | 39.71 | 39.59 | qfq | 438,415 | 17,546,966 | -2.58% |
| 2024-12-12 | 41.42 | 41.69 | 39.68 | 40.76 | 40.64 | qfq | 834,225 | 33,916,888 | -1.36% |
| 2024-12-11 | 40.34 | 41.57 | 40.11 | 41.32 | 41.20 | qfq | 887,832 | 36,404,767 | 1.77% |
| 2024-12-10 | 40.60 | 41.33 | 40.11 | 40.60 | 40.48 | qfq | 1,097,486 | 44,724,527 | 2.45% |
| 2024-12-09 | 40.19 | 40.79 | 39.18 | 39.63 | 39.51 | qfq | 714,227 | 28,486,181 | -1.52% |
| 2024-12-06 | 39.69 | 40.58 | 38.81 | 40.24 | 40.12 | qfq | 1,097,538 | 43,516,298 | 2.03% |
| 2024-12-05 | 39.70 | 41.28 | 39.06 | 39.44 | 39.33 | qfq | 1,425,560 | 56,944,208 | -1.25% |
| 2024-12-04 | 40.80 | 42.25 | 39.21 | 39.94 | 39.82 | qfq | 1,595,237 | 65,152,694 | -4.06% |
| 2024-12-03 | 38.49 | 45.60 | 38.49 | 41.63 | 41.51 | qfq | 3,069,147 | 132,398,863 | 9.18% |
| 2024-12-02 | 37.42 | 38.29 | 37.00 | 38.13 | 38.02 | qfq | 609,246 | 22,992,306 | 1.87% |
| 2024-11-29 | 36.80 | 37.46 | 36.01 | 37.43 | 37.32 | qfq | 716,535 | 26,380,883 | 1.19% |
| 2024-11-28 | 37.61 | 38.16 | 36.62 | 36.99 | 36.88 | qfq | 417,100 | 15,649,647 | -1.62% |
| 2024-11-27 | 36.85 | 37.60 | 36.11 | 37.60 | 37.49 | qfq | 379,854 | 13,962,736 | 1.68% |
| 2024-11-26 | 36.98 | 37.79 | 36.88 | 36.98 | 36.87 | qfq | 365,739 | 13,619,825 | 0.00% |
| 2024-11-25 | 36.36 | 37.02 | 36.01 | 36.98 | 36.87 | qfq | 243,124 | 8,888,592 | 1.71% |
| 2024-11-22 | 37.49 | 38.25 | 36.20 | 36.36 | 36.25 | qfq | 587,199 | 21,860,196 | -4.11% |
| 2024-11-21 | 37.76 | 38.44 | 37.60 | 37.92 | 37.81 | qfq | 351,376 | 13,313,608 | -0.52% |
| 2024-11-20 | 37.22 | 38.26 | 37.18 | 38.12 | 38.01 | qfq | 513,283 | 19,372,496 | 2.42% |
| 2024-11-19 | 35.98 | 37.23 | 35.88 | 37.22 | 37.11 | qfq | 454,057 | 16,604,750 | 3.73% |
| 2024-11-18 | 36.82 | 37.00 | 35.01 | 35.88 | 35.78 | qfq | 694,390 | 24,981,207 | -2.71% |
| 2024-11-15 | 37.96 | 38.86 | 36.75 | 36.88 | 36.77 | qfq | 705,228 | 26,603,906 | -3.35% |
| 2024-11-14 | 40.83 | 40.90 | 38.04 | 38.16 | 38.05 | qfq | 675,365 | 26,299,639 | -5.57% |
| 2024-11-13 | 40.02 | 40.93 | 39.18 | 40.41 | 40.29 | qfq | 654,266 | 26,130,830 | 0.02% |
| 2024-11-12 | 43.30 | 43.33 | 40.00 | 40.40 | 40.28 | qfq | 1,109,073 | 46,156,864 | -5.72% |
| 2024-11-11 | 37.37 | 44.53 | 37.21 | 42.85 | 42.73 | qfq | 2,203,406 | 91,166,404 | 13.78% |
| 2024-11-08 | 38.00 | 39.60 | 37.38 | 37.66 | 37.55 | qfq | 816,522 | 31,358,738 | 1.35% |
| 2024-11-07 | 36.51 | 37.30 | 36.51 | 37.16 | 37.05 | qfq | 402,730 | 14,919,785 | 0.76% |
| 2024-11-06 | 37.08 | 37.73 | 36.50 | 36.88 | 36.77 | qfq | 636,947 | 23,711,241 | 0.44% |
| 2024-11-05 | 35.03 | 37.00 | 35.00 | 36.72 | 36.61 | qfq | 668,699 | 24,185,999 | 4.44% |
| 2024-11-04 | 33.88 | 35.38 | 33.51 | 35.16 | 35.06 | qfq | 457,473 | 15,898,359 | 2.27% |
| 2024-11-01 | 35.83 | 36.98 | 34.38 | 34.38 | 34.28 | qfq | 731,880 | 26,115,718 | -4.02% |
| 2024-10-31 | 35.10 | 35.98 | 34.60 | 35.82 | 35.72 | qfq | 576,257 | 20,554,719 | 2.78% |
| 2024-10-30 | 34.58 | 35.34 | 34.51 | 34.85 | 34.75 | qfq | 430,336 | 15,001,052 | 0.23% |
| 2024-10-29 | 35.88 | 36.47 | 34.52 | 34.77 | 34.67 | qfq | 610,155 | 21,642,960 | -3.07% |
| 2024-10-28 | 35.42 | 35.88 | 35.04 | 35.87 | 35.77 | qfq | 463,691 | 16,427,473 | 1.50% |
| 2024-10-25 | 34.63 | 35.60 | 34.28 | 35.34 | 35.24 | qfq | 484,368 | 17,033,349 | 2.52% |
| 2024-10-24 | 34.81 | 34.81 | 34.11 | 34.47 | 34.37 | qfq | 274,534 | 9,443,931 | -0.86% |
| 2024-10-23 | 34.80 | 35.24 | 34.49 | 34.77 | 34.67 | qfq | 460,529 | 16,059,471 | -0.23% |
| 2024-10-22 | 35.58 | 35.58 | 34.50 | 34.85 | 34.75 | qfq | 709,931 | 24,708,078 | -1.83% |
| 2024-10-21 | 34.80 | 35.97 | 34.38 | 35.50 | 35.40 | qfq | 1,095,470 | 38,618,125 | 3.26% |
| 2024-10-18 | 32.21 | 35.00 | 32.02 | 34.38 | 34.28 | qfq | 838,238 | 28,196,999 | 5.78% |
| 2024-10-17 | 32.98 | 33.25 | 32.50 | 32.50 | 32.41 | qfq | 311,233 | 10,245,212 | -0.55% |
| 2024-10-16 | 33.00 | 33.21 | 32.47 | 32.68 | 32.58 | qfq | 384,876 | 12,594,001 | -1.00% |
| 2024-10-15 | 33.80 | 34.44 | 33.00 | 33.01 | 32.91 | qfq | 479,230 | 16,156,056 | -3.00% |
| 2024-10-14 | 33.62 | 34.49 | 32.80 | 34.03 | 33.93 | qfq | 386,026 | 12,987,209 | 2.44% |
| 2024-10-11 | 35.60 | 35.79 | 32.94 | 33.22 | 33.12 | qfq | 609,521 | 20,987,772 | -6.71% |
| 2024-10-10 | 35.89 | 37.00 | 34.16 | 35.61 | 35.51 | qfq | 788,901 | 28,281,219 | 1.28% |
| 2024-10-09 | 37.08 | 38.27 | 35.16 | 35.16 | 35.06 | qfq | 1,277,599 | 46,877,016 | -10.03% |
| 2024-10-08 | 41.70 | 41.71 | 35.99 | 39.08 | 38.97 | qfq | 2,155,929 | 83,322,996 | 12.04% |
| 2024-09-30 | 31.40 | 35.53 | 31.20 | 34.88 | 34.78 | qfq | 1,561,899 | 51,713,974 | 14.74% |
| 2024-09-27 | 29.98 | 30.40 | 29.21 | 30.40 | 30.31 | qfq | 273,773 | 8,182,761 | 4.61% |
| 2024-09-26 | 27.95 | 29.09 | 27.95 | 29.06 | 28.98 | qfq | 274,289 | 7,823,002 | 3.12% |
| 2024-09-25 | 27.98 | 29.02 | 27.98 | 28.18 | 28.10 | qfq | 417,460 | 11,957,142 | 0.79% |
| 2024-09-24 | 27.20 | 27.97 | 26.76 | 27.96 | 27.88 | qfq | 330,453 | 9,118,792 | 4.02% |
| 2024-09-23 | 26.76 | 27.12 | 26.66 | 26.88 | 26.80 | qfq | 82,188 | 2,209,737 | 0.86% |
| 2024-09-20 | 27.44 | 27.44 | 26.60 | 26.65 | 26.57 | qfq | 136,210 | 3,663,875 | -1.77% |
| 2024-09-19 | 27.20 | 27.59 | 26.81 | 27.13 | 27.05 | qfq | 252,458 | 6,881,629 | 1.19% |
| 2024-09-18 | 26.82 | 27.18 | 26.38 | 26.81 | 26.73 | qfq | 111,272 | 2,973,241 | -0.04% |
| 2024-09-13 | 27.12 | 27.23 | 26.51 | 26.82 | 26.74 | qfq | 171,438 | 4,589,256 | -1.11% |
| 2024-09-12 | 26.98 | 27.34 | 26.80 | 27.12 | 27.04 | qfq | 222,363 | 6,015,938 | 0.52% |
| 2024-09-11 | 26.98 | 27.28 | 26.78 | 26.98 | 26.90 | qfq | 162,731 | 4,390,648 | -0.26% |
| 2024-09-10 | 26.36 | 27.25 | 26.12 | 27.05 | 26.97 | qfq | 191,772 | 5,113,996 | 3.01% |
| 2024-09-09 | 26.14 | 26.48 | 25.90 | 26.26 | 26.18 | qfq | 102,646 | 2,691,912 | -0.04% |
| 2024-09-06 | 27.20 | 27.20 | 26.27 | 26.27 | 26.19 | qfq | 228,910 | 6,098,468 | -3.45% |
| 2024-09-05 | 27.07 | 27.44 | 27.07 | 27.21 | 27.13 | qfq | 140,446 | 3,818,919 | 0.52% |
| 2024-09-04 | 26.80 | 27.35 | 26.80 | 27.07 | 26.99 | qfq | 114,170 | 3,092,315 | -0.66% |
| 2024-09-03 | 27.11 | 27.60 | 26.70 | 27.25 | 27.17 | qfq | 154,912 | 4,226,917 | 0.52% |
| 2024-09-02 | 28.07 | 28.35 | 27.03 | 27.11 | 27.03 | qfq | 258,422 | 7,114,059 | -3.04% |
| 2024-08-30 | 27.61 | 28.16 | 27.22 | 27.96 | 27.88 | qfq | 398,548 | 11,121,892 | 1.53% |
| 2024-08-29 | 27.00 | 27.58 | 26.72 | 27.54 | 27.46 | qfq | 263,292 | 7,191,925 | 2.00% |
| 2024-08-28 | 26.35 | 27.38 | 26.14 | 27.00 | 26.92 | qfq | 257,430 | 6,925,108 | 2.51% |
| 2024-08-27 | 26.49 | 27.18 | 26.11 | 26.34 | 26.26 | qfq | 247,532 | 6,583,539 | 0.50% |
| 2024-08-26 | 26.13 | 26.68 | 25.88 | 26.21 | 26.13 | qfq | 293,645 | 7,736,062 | 0.19% |
| 2024-08-23 | 26.75 | 26.76 | 25.89 | 26.16 | 26.08 | qfq | 189,794 | 4,987,021 | -2.21% |
| 2024-08-22 | 27.41 | 27.76 | 26.75 | 26.75 | 26.67 | qfq | 134,907 | 3,665,442 | -2.41% |
| 2024-08-21 | 27.06 | 27.83 | 27.06 | 27.41 | 27.33 | qfq | 105,524 | 2,905,833 | -0.33% |
| 2024-08-20 | 27.73 | 27.82 | 27.20 | 27.50 | 27.42 | qfq | 172,655 | 4,733,324 | -0.83% |
| 2024-08-19 | 28.50 | 28.50 | 27.62 | 27.73 | 27.65 | qfq | 232,716 | 6,497,553 | -1.74% |
| 2024-08-16 | 28.75 | 28.77 | 28.22 | 28.22 | 28.14 | qfq | 181,788 | 5,176,192 | -0.18% |
| 2024-08-15 | 28.18 | 28.60 | 27.60 | 28.27 | 28.19 | qfq | 284,723 | 8,009,770 | 0.32% |
| 2024-08-14 | 28.54 | 28.57 | 28.10 | 28.18 | 28.10 | qfq | 161,693 | 4,567,072 | -1.23% |
| 2024-08-13 | 28.31 | 28.77 | 28.14 | 28.53 | 28.45 | qfq | 103,307 | 2,932,255 | 0.78% |
| 2024-08-12 | 28.81 | 28.81 | 28.13 | 28.31 | 28.23 | qfq | 159,219 | 4,509,094 | -1.67% |
| 2024-08-09 | 28.59 | 29.18 | 28.59 | 28.79 | 28.71 | qfq | 196,187 | 5,672,844 | 0.70% |
| 2024-08-08 | 28.97 | 28.97 | 28.28 | 28.59 | 28.51 | qfq | 206,097 | 5,862,905 | -1.31% |
| 2024-08-07 | 28.56 | 29.34 | 28.30 | 28.97 | 28.89 | qfq | 260,077 | 7,504,400 | 1.44% |
| 2024-08-06 | 28.20 | 28.79 | 28.16 | 28.56 | 28.48 | qfq | 193,227 | 5,488,183 | 1.28% |
| 2024-08-05 | 28.83 | 29.12 | 28.00 | 28.20 | 28.12 | qfq | 278,939 | 7,957,175 | -2.19% |
| 2024-08-02 | 29.47 | 29.70 | 28.82 | 28.83 | 28.75 | qfq | 258,846 | 7,543,026 | -2.17% |
| 2024-08-01 | 29.39 | 29.78 | 29.09 | 29.47 | 29.38 | qfq | 355,751 | 10,466,263 | 0.31% |
| 2024-07-31 | 28.20 | 29.43 | 28.02 | 29.38 | 29.29 | qfq | 377,149 | 10,937,283 | 3.31% |
| 2024-07-30 | 28.32 | 28.59 | 27.83 | 28.44 | 28.36 | qfq | 265,559 | 7,483,771 | 0.21% |
| 2024-07-29 | 28.65 | 28.85 | 28.21 | 28.38 | 28.30 | qfq | 169,975 | 4,835,070 | -0.94% |
| 2024-07-26 | 28.40 | 28.99 | 28.21 | 28.65 | 28.57 | qfq | 183,230 | 5,245,089 | 1.60% |
| 2024-07-25 | 28.02 | 28.72 | 27.78 | 28.20 | 28.12 | qfq | 217,486 | 6,135,370 | 0.36% |
| 2024-07-24 | 28.40 | 28.85 | 28.10 | 28.10 | 28.02 | qfq | 267,119 | 7,573,591 | -1.20% |
| 2024-07-23 | 30.03 | 30.03 | 28.40 | 28.44 | 28.36 | qfq | 341,016 | 9,959,688 | -4.60% |
| 2024-07-22 | 29.56 | 30.07 | 29.39 | 29.81 | 29.72 | qfq | 244,902 | 7,286,815 | 1.67% |
| 2024-07-19 | 28.57 | 29.65 | 28.02 | 29.32 | 29.23 | qfq | 317,980 | 9,283,755 | 2.63% |
| 2024-07-18 | 28.88 | 28.88 | 27.56 | 28.57 | 28.49 | qfq | 445,576 | 12,518,192 | -1.04% |
| 2024-07-17 | 29.70 | 29.70 | 28.72 | 28.87 | 28.79 | qfq | 276,504 | 8,031,402 | -2.00% |
| 2024-07-16 | 29.03 | 29.50 | 28.51 | 29.46 | 29.37 | qfq | 293,532 | 8,570,710 | 1.48% |
| 2024-07-15 | 30.31 | 30.34 | 28.88 | 29.03 | 28.95 | qfq | 338,623 | 9,973,858 | -4.22% |
| 2024-07-12 | 30.17 | 31.08 | 30.17 | 30.31 | 30.22 | qfq | 277,330 | 8,458,383 | -1.27% |
| 2024-07-11 | 30.37 | 31.20 | 30.08 | 30.70 | 30.61 | qfq | 542,273 | 16,637,093 | 2.71% |
| 2024-07-10 | 30.00 | 30.39 | 29.58 | 29.89 | 29.80 | qfq | 387,770 | 11,646,801 | 0.47% |
| 2024-07-09 | 29.01 | 30.15 | 28.70 | 29.75 | 29.66 | qfq | 508,167 | 15,047,335 | 2.20% |
| 2024-07-08 | 30.50 | 30.69 | 29.10 | 29.11 | 29.03 | qfq | 491,153 | 14,579,880 | -5.21% |
| 2024-07-05 | 32.11 | 32.87 | 30.60 | 30.71 | 30.62 | qfq | 507,684 | 15,783,658 | -4.92% |
| 2024-07-04 | 32.46 | 33.91 | 32.28 | 32.30 | 32.01 | qfq | 459,117 | 15,216,980 | -0.46% |
| 2024-07-03 | 32.31 | 33.20 | 32.02 | 32.45 | 32.16 | qfq | 311,337 | 10,134,786 | 0.06% |
| 2024-07-02 | 32.59 | 33.20 | 32.30 | 32.43 | 32.14 | qfq | 423,761 | 13,786,619 | -2.47% |
| 2024-07-01 | 33.37 | 34.57 | 32.37 | 33.25 | 32.95 | qfq | 594,492 | 19,607,791 | -1.13% |
| 2024-06-28 | 34.98 | 35.73 | 33.60 | 33.63 | 33.33 | qfq | 628,607 | 21,755,245 | -2.21% |
| 2024-06-27 | 35.60 | 35.95 | 34.12 | 34.39 | 34.08 | qfq | 552,739 | 19,431,804 | -4.63% |
| 2024-06-26 | 35.41 | 36.08 | 34.11 | 36.06 | 35.74 | qfq | 713,220 | 25,075,094 | 1.18% |
| 2024-06-25 | 37.52 | 38.07 | 35.60 | 35.64 | 35.32 | qfq | 822,650 | 29,969,371 | -6.04% |
| 2024-06-24 | 39.97 | 39.97 | 37.03 | 37.93 | 37.59 | qfq | 1,228,985 | 47,425,593 | -6.09% |
| 2024-06-21 | 37.50 | 40.65 | 36.03 | 40.39 | 40.03 | qfq | 1,910,464 | 73,989,996 | 5.18% |
| 2024-06-20 | 36.40 | 39.51 | 36.03 | 38.40 | 38.06 | qfq | 1,771,449 | 67,768,969 | 5.49% |
| 2024-06-19 | 36.79 | 37.05 | 35.55 | 36.40 | 36.07 | qfq | 502,002 | 18,119,894 | -1.09% |
| 2024-06-18 | 36.55 | 37.06 | 36.23 | 36.80 | 36.47 | qfq | 554,306 | 20,311,734 | 0.00% |
| 2024-06-17 | 36.05 | 37.37 | 35.60 | 36.80 | 36.47 | qfq | 643,942 | 23,554,905 | 0.19% |
| 2024-06-14 | 37.00 | 38.00 | 36.15 | 36.73 | 36.40 | qfq | 659,912 | 24,218,964 | -3.34% |
| 2024-06-13 | 33.95 | 38.99 | 33.91 | 38.00 | 37.66 | qfq | 1,096,142 | 40,639,072 | 10.27% |
| 2024-06-12 | 33.34 | 34.55 | 33.34 | 34.46 | 34.15 | qfq | 222,444 | 7,614,155 | 2.56% |
| 2024-06-11 | 33.50 | 33.93 | 32.05 | 33.60 | 33.30 | qfq | 339,774 | 11,245,327 | 0.00% |
| 2024-06-07 | 32.01 | 33.78 | 32.01 | 33.60 | 33.30 | qfq | 324,145 | 10,831,724 | 4.61% |
| 2024-06-06 | 33.02 | 33.49 | 31.80 | 32.12 | 31.83 | qfq | 208,451 | 6,732,154 | -2.67% |
| 2024-06-05 | 33.55 | 33.91 | 32.81 | 33.00 | 32.70 | qfq | 135,654 | 4,542,317 | -2.94% |
| 2024-06-04 | 34.96 | 34.97 | 32.51 | 34.00 | 33.70 | qfq | 364,945 | 12,166,728 | -1.73% |
| 2024-06-03 | 36.20 | 36.39 | 34.00 | 34.60 | 34.29 | qfq | 364,505 | 12,711,540 | -3.19% |
| 2024-05-31 | 34.23 | 36.14 | 34.21 | 35.74 | 35.42 | qfq | 361,146 | 12,831,644 | 3.68% |
| 2024-05-30 | 35.00 | 35.39 | 34.24 | 34.47 | 34.16 | qfq | 228,967 | 7,929,873 | -2.74% |
| 2024-05-29 | 35.54 | 36.10 | 35.01 | 35.44 | 35.12 | qfq | 155,797 | 5,534,644 | -1.23% |
| 2024-05-28 | 36.00 | 36.25 | 35.44 | 35.88 | 35.56 | qfq | 233,565 | 8,359,435 | -1.43% |
| 2024-05-27 | 35.50 | 36.50 | 34.50 | 36.40 | 36.07 | qfq | 288,490 | 10,259,790 | 1.88% |
| 2024-05-24 | 35.01 | 36.55 | 35.01 | 35.73 | 35.41 | qfq | 287,896 | 10,374,801 | -1.22% |
| 2024-05-23 | 36.53 | 36.53 | 34.90 | 36.17 | 35.85 | qfq | 364,096 | 13,017,511 | -0.96% |
| 2024-05-22 | 35.46 | 36.61 | 35.02 | 36.52 | 36.19 | qfq | 413,102 | 14,899,293 | 2.27% |
| 2024-05-21 | 36.48 | 36.48 | 35.02 | 35.71 | 35.39 | qfq | 313,827 | 11,154,747 | -0.64% |
| 2024-05-20 | 34.86 | 36.22 | 34.86 | 35.94 | 35.62 | qfq | 591,705 | 21,175,043 | 3.10% |
| 2024-05-17 | 34.30 | 34.93 | 33.70 | 34.86 | 34.55 | qfq | 121,240 | 4,193,354 | 1.48% |
| 2024-05-16 | 34.70 | 34.97 | 34.30 | 34.35 | 34.04 | qfq | 81,997 | 2,839,885 | 0.41% |
| 2024-05-15 | 34.51 | 34.99 | 34.20 | 34.21 | 33.90 | qfq | 109,950 | 3,797,574 | -1.55% |
| 2024-05-14 | 34.28 | 34.92 | 33.99 | 34.75 | 34.44 | qfq | 144,002 | 4,965,713 | 1.37% |
| 2024-05-13 | 34.54 | 34.56 | 33.52 | 34.28 | 33.97 | qfq | 290,113 | 9,815,963 | -2.14% |
| 2024-05-10 | 36.60 | 36.78 | 35.00 | 35.03 | 34.72 | qfq | 309,253 | 11,004,981 | -3.53% |
| 2024-05-09 | 36.57 | 36.88 | 36.08 | 36.31 | 35.98 | qfq | 328,846 | 11,939,803 | -0.77% |
| 2024-05-08 | 36.24 | 36.87 | 36.24 | 36.59 | 36.26 | qfq | 201,705 | 7,364,075 | -0.05% |
| 2024-05-07 | 36.45 | 36.86 | 36.16 | 36.61 | 36.28 | qfq | 273,030 | 9,960,901 | -0.52% |
| 2024-05-06 | 37.00 | 37.50 | 35.70 | 36.80 | 36.47 | qfq | 702,010 | 25,462,818 | 0.49% |
| 2024-04-30 | 34.92 | 37.46 | 34.67 | 36.62 | 36.29 | qfq | 817,277 | 29,567,563 | 4.63% |
| 2024-04-29 | 33.76 | 35.30 | 33.28 | 35.00 | 34.69 | qfq | 343,754 | 11,955,574 | 3.67% |
| 2024-04-26 | 32.71 | 33.90 | 32.50 | 33.76 | 33.46 | qfq | 349,638 | 11,709,443 | 1.99% |
| 2024-04-25 | 32.18 | 33.27 | 31.71 | 33.10 | 32.80 | qfq | 438,108 | 14,384,743 | 3.66% |
| 2024-04-24 | 31.20 | 32.22 | 30.75 | 31.93 | 31.64 | qfq | 376,795 | 11,958,270 | 3.33% |
| 2024-04-23 | 30.63 | 31.68 | 30.00 | 30.90 | 30.62 | qfq | 298,834 | 9,283,560 | 1.98% |
| 2024-04-22 | 30.65 | 31.63 | 29.80 | 30.30 | 30.03 | qfq | 285,385 | 8,707,443 | -2.07% |
| 2024-04-19 | 30.33 | 32.93 | 30.20 | 30.94 | 30.66 | qfq | 502,879 | 15,770,893 | 4.18% |
| 2024-04-18 | 29.14 | 30.33 | 28.52 | 29.70 | 29.43 | qfq | 263,547 | 7,810,189 | 1.89% |
| 2024-04-17 | 28.20 | 29.68 | 28.20 | 29.15 | 28.89 | qfq | 307,422 | 8,948,330 | 4.11% |
| 2024-04-16 | 29.12 | 29.57 | 27.66 | 28.00 | 27.75 | qfq | 254,367 | 7,149,752 | -7.22% |
| 2024-04-15 | 31.43 | 31.79 | 29.81 | 30.18 | 29.91 | qfq | 255,079 | 7,811,811 | -5.39% |
| 2024-04-12 | 34.34 | 34.44 | 31.56 | 31.90 | 31.61 | qfq | 352,205 | 11,508,096 | -5.14% |
| 2024-04-11 | 32.58 | 34.18 | 32.58 | 33.63 | 33.33 | qfq | 163,433 | 5,519,480 | 0.18% |
| 2024-04-10 | 35.01 | 35.19 | 32.83 | 33.57 | 33.27 | qfq | 210,407 | 7,098,525 | -4.22% |
| 2024-04-09 | 35.35 | 35.38 | 34.60 | 35.05 | 34.74 | qfq | 140,191 | 4,897,050 | 0.37% |
| 2024-04-08 | 36.21 | 36.21 | 34.42 | 34.92 | 34.61 | qfq | 241,369 | 8,498,026 | -3.54% |
| 2024-04-03 | 37.19 | 37.19 | 36.03 | 36.20 | 35.88 | qfq | 167,036 | 6,068,221 | -1.82% |
| 2024-04-02 | 37.60 | 37.60 | 36.40 | 36.87 | 36.54 | qfq | 198,607 | 7,292,355 | -1.07% |
| 2024-04-01 | 37.15 | 37.69 | 36.51 | 37.27 | 36.94 | qfq | 311,722 | 11,514,057 | 1.00% |
| 2024-03-29 | 36.90 | 37.70 | 36.30 | 36.90 | 36.57 | qfq | 196,319 | 7,227,937 | 0.52% |
| 2024-03-28 | 36.02 | 37.68 | 36.02 | 36.71 | 36.38 | qfq | 323,462 | 12,034,379 | -0.16% |
| 2024-03-27 | 37.43 | 37.56 | 36.60 | 36.77 | 36.44 | qfq | 287,292 | 10,601,148 | -2.78% |
| 2024-03-26 | 36.82 | 38.10 | 36.31 | 37.82 | 37.48 | qfq | 393,431 | 14,646,289 | 2.74% |
| 2024-03-25 | 38.58 | 38.58 | 36.11 | 36.81 | 36.48 | qfq | 350,276 | 13,130,803 | -4.59% |
| 2024-03-22 | 38.60 | 39.30 | 37.96 | 38.58 | 38.23 | qfq | 501,805 | 19,318,807 | -1.38% |
| 2024-03-21 | 39.03 | 39.80 | 38.80 | 39.12 | 38.77 | qfq | 436,870 | 17,112,742 | 0.57% |
| 2024-03-20 | 39.59 | 39.88 | 38.55 | 38.90 | 38.55 | qfq | 724,162 | 28,235,989 | -1.77% |
| 2024-03-19 | 40.62 | 40.80 | 39.58 | 39.60 | 39.24 | qfq | 842,680 | 33,706,739 | -3.95% |
| 2024-03-18 | 41.44 | 41.59 | 39.48 | 41.23 | 40.86 | qfq | 1,438,502 | 58,410,511 | 3.05% |
| 2024-03-15 | 36.78 | 40.48 | 36.11 | 40.01 | 39.65 | qfq | 1,629,595 | 63,614,415 | 8.78% |
| 2024-03-14 | 36.00 | 37.48 | 35.55 | 36.78 | 36.45 | qfq | 974,361 | 35,642,216 | 3.31% |
| 2024-03-13 | 35.33 | 36.50 | 35.00 | 35.60 | 35.28 | qfq | 777,383 | 27,792,124 | 0.79% |
| 2024-03-12 | 35.26 | 35.66 | 34.41 | 35.32 | 35.00 | qfq | 590,624 | 20,691,310 | -0.23% |
| 2024-03-11 | 34.08 | 35.80 | 33.02 | 35.40 | 35.08 | qfq | 1,079,483 | 37,559,085 | 5.92% |
| 2024-03-08 | 32.80 | 33.63 | 32.50 | 33.42 | 33.12 | qfq | 372,931 | 12,360,423 | 1.64% |
| 2024-03-07 | 33.15 | 34.43 | 32.44 | 32.88 | 32.59 | qfq | 565,960 | 18,851,152 | -0.81% |
| 2024-03-06 | 32.10 | 33.66 | 32.03 | 33.15 | 32.85 | qfq | 508,556 | 16,775,015 | 2.63% |
| 2024-03-05 | 33.10 | 33.59 | 32.17 | 32.30 | 32.01 | qfq | 703,305 | 23,062,388 | -3.70% |
| 2024-03-04 | 34.61 | 34.90 | 32.82 | 33.54 | 33.24 | qfq | 601,138 | 20,191,056 | -3.06% |
| 2024-03-01 | 32.20 | 37.10 | 32.20 | 34.60 | 34.29 | qfq | 1,568,968 | 54,329,793 | 7.15% |
| 2024-02-29 | 30.32 | 32.80 | 30.32 | 32.29 | 32.00 | qfq | 652,251 | 20,805,409 | 3.16% |
| 2024-02-28 | 35.01 | 35.87 | 31.26 | 31.30 | 31.02 | qfq | 1,324,717 | 44,477,177 | -9.43% |
| 2024-02-27 | 32.50 | 34.70 | 32.00 | 34.56 | 34.25 | qfq | 1,054,996 | 35,730,462 | 6.11% |
| 2024-02-26 | 32.00 | 33.35 | 31.65 | 32.57 | 32.28 | qfq | 1,148,126 | 37,201,452 | 2.74% |
| 2024-02-23 | 31.01 | 31.77 | 30.38 | 31.70 | 31.42 | qfq | 721,454 | 22,380,148 | 3.87% |
| 2024-02-22 | 29.60 | 30.94 | 29.40 | 30.52 | 30.25 | qfq | 713,397 | 21,585,478 | 2.07% |
| 2024-02-21 | 28.59 | 30.68 | 28.28 | 29.90 | 29.63 | qfq | 883,200 | 26,337,703 | 4.44% |
| 2024-02-20 | 28.51 | 28.77 | 27.85 | 28.63 | 28.37 | qfq | 683,741 | 19,381,159 | 0.32% |
| 2024-02-19 | 28.39 | 29.13 | 27.51 | 28.54 | 28.28 | qfq | 1,492,304 | 42,146,718 | 0.53% |
| 2024-02-08 | 24.80 | 29.18 | 24.17 | 28.39 | 28.14 | qfq | 1,253,318 | 33,306,098 | 13.29% |
| 2024-02-07 | 26.23 | 26.23 | 24.11 | 25.06 | 24.84 | qfq | 1,205,201 | 30,268,910 | -4.75% |
| 2024-02-06 | 25.38 | 26.80 | 23.49 | 26.31 | 26.07 | qfq | 940,304 | 23,677,744 | 3.66% |
| 2024-02-05 | 28.90 | 28.90 | 24.42 | 25.38 | 25.15 | qfq | 958,141 | 24,709,368 | -9.65% |
| 2024-02-02 | 30.41 | 31.14 | 27.48 | 28.09 | 27.84 | qfq | 863,483 | 25,184,192 | -6.46% |
| 2024-02-01 | 30.10 | 31.20 | 29.74 | 30.03 | 29.76 | qfq | 706,189 | 21,340,195 | -3.44% |
| 2024-01-31 | 33.32 | 33.88 | 30.84 | 31.10 | 30.82 | qfq | 605,067 | 19,347,560 | -7.16% |
| 2024-01-30 | 34.35 | 34.66 | 33.43 | 33.50 | 33.20 | qfq | 419,247 | 14,266,843 | -2.90% |
| 2024-01-29 | 35.48 | 36.13 | 34.16 | 34.50 | 34.19 | qfq | 762,452 | 26,599,085 | -1.77% |
| 2024-01-26 | 36.17 | 37.10 | 34.77 | 35.12 | 34.80 | qfq | 829,423 | 29,595,688 | -3.28% |
| 2024-01-25 | 35.53 | 36.65 | 34.90 | 36.31 | 35.98 | qfq | 670,226 | 24,195,282 | 2.77% |
| 2024-01-24 | 35.63 | 36.29 | 33.90 | 35.33 | 35.01 | qfq | 684,699 | 23,857,824 | -1.12% |
| 2024-01-23 | 36.22 | 36.54 | 35.19 | 35.73 | 35.41 | qfq | 893,465 | 31,915,737 | -1.27% |
| 2024-01-22 | 39.42 | 39.93 | 35.60 | 36.19 | 35.87 | qfq | 943,112 | 35,548,880 | -7.91% |
| 2024-01-19 | 41.65 | 41.80 | 39.13 | 39.30 | 38.95 | qfq | 1,316,739 | 52,830,829 | -8.24% |
| 2024-01-18 | 43.90 | 43.90 | 41.65 | 42.83 | 42.45 | qfq | 321,822 | 13,642,099 | -2.33% |
| 2024-01-17 | 44.99 | 45.24 | 43.85 | 43.85 | 43.46 | qfq | 125,740 | 5,574,093 | -2.56% |
| 2024-01-16 | 46.20 | 46.20 | 44.62 | 45.00 | 44.60 | qfq | 155,229 | 7,007,727 | -2.05% |
| 2024-01-15 | 46.33 | 46.64 | 45.84 | 45.94 | 45.53 | qfq | 169,470 | 7,824,681 | -1.42% |
| 2024-01-12 | 47.35 | 47.58 | 46.60 | 46.60 | 46.18 | qfq | 106,754 | 5,013,965 | -2.00% |
| 2024-01-11 | 46.66 | 47.80 | 46.33 | 47.55 | 47.12 | qfq | 114,047 | 5,390,108 | 2.04% |
| 2024-01-10 | 46.50 | 47.25 | 45.78 | 46.60 | 46.18 | qfq | 106,464 | 4,948,709 | -0.66% |
| 2024-01-09 | 47.51 | 47.95 | 46.49 | 46.91 | 46.49 | qfq | 119,489 | 5,632,221 | -0.36% |
| 2024-01-08 | 49.50 | 49.50 | 47.00 | 47.08 | 46.66 | qfq | 157,609 | 7,520,798 | -3.58% |
| 2024-01-05 | 50.18 | 50.33 | 48.33 | 48.83 | 48.39 | qfq | 126,465 | 6,220,916 | -2.11% |
| 2024-01-04 | 50.25 | 50.45 | 49.24 | 49.88 | 49.43 | qfq | 118,854 | 5,915,974 | -0.56% |
| 2024-01-03 | 50.42 | 50.47 | 49.50 | 50.16 | 49.71 | qfq | 145,678 | 7,269,303 | -0.79% |
| 2024-01-02 | 52.05 | 52.05 | 50.56 | 50.56 | 50.11 | qfq | 211,246 | 10,770,980 | -2.62% |
| 2023-12-29 | 50.06 | 52.30 | 50.04 | 51.92 | 51.45 | qfq | 243,864 | 12,542,265 | 4.13% |
| 2023-12-28 | 48.32 | 50.33 | 48.12 | 49.86 | 49.41 | qfq | 204,195 | 10,108,830 | 2.89% |
| 2023-12-27 | 47.78 | 48.46 | 47.60 | 48.46 | 48.03 | qfq | 146,832 | 7,069,926 | 1.38% |
| 2023-12-26 | 49.50 | 49.50 | 47.58 | 47.80 | 47.37 | qfq | 174,106 | 8,380,436 | -3.75% |
| 2023-12-25 | 50.20 | 50.52 | 49.52 | 49.66 | 49.21 | qfq | 87,765 | 4,381,736 | -1.08% |
| 2023-12-22 | 51.09 | 51.50 | 49.92 | 50.20 | 49.75 | qfq | 233,937 | 11,825,433 | -2.24% |
| 2023-12-21 | 50.77 | 51.85 | 49.61 | 51.35 | 50.89 | qfq | 148,066 | 7,477,136 | 0.20% |
| 2023-12-20 | 49.85 | 52.90 | 49.85 | 51.25 | 50.79 | qfq | 361,005 | 18,654,574 | 2.56% |
| 2023-12-19 | 49.12 | 50.23 | 49.00 | 49.97 | 49.52 | qfq | 165,208 | 8,197,402 | 1.73% |
| 2023-12-18 | 50.50 | 50.50 | 48.90 | 49.12 | 48.68 | qfq | 176,662 | 8,732,593 | -2.73% |
| 2023-12-15 | 51.05 | 51.28 | 50.38 | 50.50 | 50.05 | qfq | 169,625 | 8,605,523 | -1.06% |
| 2023-12-14 | 51.05 | 51.82 | 50.70 | 51.04 | 50.58 | qfq | 201,069 | 10,321,301 | -0.51% |
| 2023-12-13 | 50.98 | 51.98 | 50.10 | 51.30 | 50.84 | qfq | 221,865 | 11,312,710 | 0.87% |
| 2023-12-12 | 51.40 | 51.67 | 50.60 | 50.86 | 50.40 | qfq | 172,029 | 8,755,535 | -1.05% |
| 2023-12-11 | 51.00 | 51.61 | 50.49 | 51.40 | 50.94 | qfq | 248,534 | 12,716,553 | 0.61% |
| 2023-12-08 | 50.52 | 51.80 | 50.15 | 51.09 | 50.63 | qfq | 267,452 | 13,627,175 | 1.25% |
| 2023-12-07 | 50.55 | 51.39 | 50.01 | 50.46 | 50.01 | qfq | 195,088 | 9,832,547 | -0.18% |
| 2023-12-06 | 50.60 | 51.40 | 50.13 | 50.55 | 50.10 | qfq | 218,267 | 11,057,776 | -0.51% |
| 2023-12-05 | 52.65 | 52.88 | 50.60 | 50.81 | 50.35 | qfq | 280,362 | 14,399,557 | -3.90% |
| 2023-12-04 | 53.05 | 53.70 | 52.50 | 52.87 | 52.40 | qfq | 290,979 | 15,378,960 | -0.94% |
| 2023-12-01 | 53.48 | 54.77 | 53.20 | 53.37 | 52.89 | qfq | 314,161 | 16,904,273 | -1.22% |
| 2023-11-30 | 53.53 | 54.75 | 52.90 | 54.03 | 53.55 | qfq | 521,866 | 28,179,642 | 0.46% |
| 2023-11-29 | 54.69 | 55.28 | 53.09 | 53.78 | 53.30 | qfq | 535,120 | 29,136,473 | 0.43% |
| 2023-11-28 | 52.99 | 54.80 | 52.31 | 53.55 | 53.07 | qfq | 613,150 | 33,109,971 | 1.48% |
| 2023-11-27 | 53.00 | 53.43 | 51.82 | 52.77 | 52.30 | qfq | 394,227 | 20,647,929 | -0.99% |
| 2023-11-24 | 53.62 | 53.98 | 51.29 | 53.30 | 52.82 | qfq | 551,577 | 29,147,282 | -0.60% |
| 2023-11-23 | 50.66 | 54.05 | 50.66 | 53.62 | 53.14 | qfq | 751,995 | 39,618,514 | 4.46% |
| 2023-11-22 | 51.73 | 52.27 | 50.62 | 51.33 | 50.87 | qfq | 493,105 | 25,300,265 | -1.87% |
| 2023-11-21 | 52.55 | 54.13 | 52.08 | 52.31 | 51.84 | qfq | 539,276 | 28,568,582 | -1.47% |
| 2023-11-20 | 51.88 | 53.36 | 50.70 | 53.09 | 52.61 | qfq | 1,002,395 | 52,198,309 | 2.39% |
| 2023-11-17 | 48.78 | 51.92 | 48.50 | 51.85 | 51.38 | qfq | 1,355,389 | 68,739,017 | 5.88% |
| 2023-11-16 | 49.61 | 49.70 | 48.78 | 48.97 | 48.53 | qfq | 333,786 | 16,398,595 | -0.77% |
| 2023-11-15 | 49.99 | 50.00 | 48.78 | 49.35 | 48.91 | qfq | 334,760 | 16,476,480 | 0.53% |
| 2023-11-14 | 48.06 | 49.20 | 48.06 | 49.09 | 48.65 | qfq | 417,279 | 20,375,844 | 2.14% |
| 2023-11-13 | 48.42 | 48.83 | 47.73 | 48.06 | 47.63 | qfq | 364,573 | 17,575,219 | -0.70% |
| 2023-11-10 | 48.93 | 49.20 | 47.93 | 48.40 | 47.97 | qfq | 267,802 | 13,026,169 | -1.08% |
| 2023-11-09 | 49.00 | 49.70 | 48.31 | 48.93 | 48.49 | qfq | 337,971 | 16,517,937 | -1.05% |
| 2023-11-08 | 48.51 | 49.50 | 48.21 | 49.45 | 49.01 | qfq | 460,167 | 22,524,342 | 1.25% |
| 2023-11-07 | 48.18 | 49.20 | 47.33 | 48.84 | 48.40 | qfq | 536,442 | 26,107,395 | 1.20% |
| 2023-11-06 | 46.91 | 48.34 | 46.90 | 48.26 | 47.83 | qfq | 513,679 | 24,681,233 | 2.88% |
| 2023-11-03 | 45.79 | 47.04 | 44.94 | 46.91 | 46.49 | qfq | 573,550 | 26,676,465 | 3.99% |
| 2023-11-02 | 46.50 | 46.50 | 45.06 | 45.11 | 44.71 | qfq | 204,240 | 9,286,831 | -2.30% |
| 2023-11-01 | 46.48 | 46.82 | 45.60 | 46.17 | 45.76 | qfq | 226,298 | 10,446,093 | -0.65% |
| 2023-10-31 | 46.99 | 47.25 | 46.17 | 46.47 | 46.05 | qfq | 326,381 | 15,234,137 | -1.17% |
| 2023-10-30 | 46.35 | 47.50 | 45.68 | 47.02 | 46.60 | qfq | 473,331 | 22,092,575 | 1.16% |
| 2023-10-27 | 44.80 | 46.48 | 44.36 | 46.48 | 46.06 | qfq | 1,065,929 | 48,090,437 | 2.33% |
| 2023-10-26 | 46.01 | 46.01 | 45.00 | 45.42 | 45.01 | qfq | 514,583 | 23,337,660 | -2.03% |
| 2023-10-25 | 46.46 | 47.38 | 46.12 | 46.36 | 45.94 | qfq | 347,754 | 16,196,457 | -0.22% |
| 2023-10-24 | 46.14 | 47.47 | 45.83 | 46.46 | 46.04 | qfq | 337,058 | 15,616,521 | 0.28% |
| 2023-10-23 | 47.55 | 47.66 | 46.04 | 46.33 | 45.91 | qfq | 223,352 | 10,408,326 | -2.57% |
| 2023-10-20 | 48.30 | 49.09 | 47.14 | 47.55 | 47.12 | qfq | 228,439 | 10,945,047 | -1.88% |
| 2023-10-19 | 48.40 | 49.93 | 48.20 | 48.46 | 48.03 | qfq | 282,930 | 13,853,601 | -0.04% |
| 2023-10-18 | 49.88 | 50.30 | 48.41 | 48.48 | 48.05 | qfq | 221,984 | 10,878,112 | -3.89% |
| 2023-10-17 | 49.80 | 50.60 | 49.70 | 50.44 | 49.99 | qfq | 129,617 | 6,508,766 | 0.52% |
| 2023-10-16 | 51.60 | 51.60 | 49.70 | 50.18 | 49.73 | qfq | 369,316 | 18,628,921 | -2.88% |
| 2023-10-13 | 53.13 | 53.13 | 51.30 | 51.67 | 51.21 | qfq | 306,956 | 15,887,804 | -2.84% |
| 2023-10-12 | 53.50 | 53.85 | 52.90 | 53.18 | 52.70 | qfq | 247,355 | 13,150,243 | -0.78% |
| 2023-10-11 | 52.51 | 54.33 | 52.09 | 53.60 | 53.12 | qfq | 254,137 | 13,609,209 | 2.10% |
| 2023-10-10 | 53.52 | 53.79 | 52.18 | 52.50 | 52.03 | qfq | 298,519 | 15,790,206 | -1.92% |
| 2023-10-09 | 54.58 | 55.10 | 53.45 | 53.53 | 53.05 | qfq | 359,659 | 19,428,996 | -2.60% |
| 2023-09-28 | 54.80 | 55.67 | 54.33 | 54.96 | 54.47 | qfq | 187,792 | 10,319,363 | 0.29% |
| 2023-09-27 | 55.95 | 55.95 | 54.33 | 54.80 | 54.31 | qfq | 213,996 | 11,783,915 | -1.55% |
| 2023-09-26 | 54.77 | 56.28 | 54.68 | 55.66 | 55.16 | qfq | 290,621 | 16,128,856 | 1.46% |
| 2023-09-25 | 55.32 | 55.78 | 54.13 | 54.86 | 54.37 | qfq | 121,438 | 6,670,828 | -0.80% |
| 2023-09-22 | 54.13 | 55.44 | 53.54 | 55.30 | 54.80 | qfq | 255,009 | 13,938,301 | 2.16% |
| 2023-09-21 | 54.08 | 54.85 | 54.03 | 54.13 | 53.64 | qfq | 105,562 | 5,733,678 | -0.86% |
| 2023-09-20 | 55.27 | 55.78 | 54.32 | 54.60 | 54.11 | qfq | 193,636 | 10,619,719 | -1.37% |
| 2023-09-19 | 56.30 | 56.34 | 54.98 | 55.36 | 54.86 | qfq | 202,017 | 11,186,071 | -1.49% |
| 2023-09-18 | 56.30 | 57.64 | 55.94 | 56.20 | 55.70 | qfq | 268,941 | 15,238,284 | -0.18% |
| 2023-09-15 | 57.33 | 57.33 | 55.80 | 56.30 | 55.79 | qfq | 161,232 | 9,058,970 | -0.48% |
| 2023-09-14 | 57.00 | 57.47 | 56.22 | 56.57 | 56.06 | qfq | 221,640 | 12,554,697 | -1.57% |
| 2023-09-13 | 58.16 | 58.16 | 56.80 | 57.47 | 56.95 | qfq | 190,595 | 10,926,190 | -1.47% |
| 2023-09-12 | 58.70 | 59.09 | 58.29 | 58.33 | 57.81 | qfq | 204,584 | 11,968,660 | -1.47% |
| 2023-09-11 | 58.70 | 59.77 | 58.25 | 59.20 | 58.67 | qfq | 230,556 | 13,650,978 | -0.07% |
| 2023-09-08 | 57.52 | 59.80 | 57.52 | 59.24 | 58.71 | qfq | 374,647 | 21,957,103 | 1.86% |
| 2023-09-07 | 60.02 | 60.02 | 58.16 | 58.16 | 57.64 | qfq | 275,561 | 16,161,333 | -3.64% |
| 2023-09-06 | 58.99 | 60.98 | 58.90 | 60.36 | 59.82 | qfq | 527,474 | 31,579,401 | 0.80% |
| 2023-09-05 | 60.06 | 61.39 | 59.40 | 59.88 | 59.34 | qfq | 341,213 | 20,509,962 | -1.51% |
| 2023-09-04 | 61.20 | 61.44 | 59.67 | 60.80 | 60.25 | qfq | 324,231 | 19,575,477 | -1.09% |
| 2023-09-01 | 62.60 | 62.93 | 60.80 | 61.47 | 60.92 | qfq | 416,336 | 25,580,529 | -0.84% |
| 2023-08-31 | 61.00 | 63.30 | 60.49 | 61.99 | 61.43 | qfq | 655,201 | 40,628,171 | 0.58% |
| 2023-08-30 | 59.37 | 62.08 | 59.00 | 61.63 | 61.08 | qfq | 796,464 | 48,696,215 | 3.70% |
| 2023-08-29 | 55.69 | 59.90 | 55.22 | 59.43 | 58.90 | qfq | 754,890 | 44,080,973 | 6.72% |
| 2023-08-28 | 57.88 | 59.48 | 55.61 | 55.69 | 55.19 | qfq | 695,339 | 39,998,299 | 1.61% |
| 2023-08-25 | 58.53 | 58.60 | 54.67 | 54.81 | 54.32 | qfq | 488,705 | 27,385,379 | -7.24% |
| 2023-08-24 | 58.70 | 59.65 | 58.13 | 59.09 | 58.56 | qfq | 181,411 | 10,713,679 | 0.34% |
| 2023-08-23 | 60.93 | 60.93 | 58.68 | 58.89 | 58.36 | qfq | 377,226 | 22,394,006 | -3.44% |
| 2023-08-22 | 62.00 | 62.80 | 58.62 | 60.99 | 60.44 | qfq | 873,673 | 52,756,283 | -2.18% |
| 2023-08-21 | 62.25 | 64.37 | 61.68 | 62.35 | 61.79 | qfq | 860,247 | 53,834,722 | -2.84% |
| 2023-08-18 | 63.93 | 69.55 | 63.85 | 64.17 | 63.59 | qfq | 1,694,005 | 112,377,115 | 3.92% |
| 2023-08-17 | 61.08 | 61.80 | 59.99 | 61.75 | 61.20 | qfq | 493,757 | 30,060,763 | 0.46% |
| 2023-08-16 | 63.93 | 64.08 | 61.06 | 61.47 | 60.92 | qfq | 730,460 | 45,589,423 | -3.83% |
| 2023-08-15 | 66.63 | 67.46 | 63.31 | 63.92 | 63.35 | qfq | 727,709 | 47,037,129 | -3.58% |
| 2023-08-14 | 63.00 | 66.60 | 63.00 | 66.29 | 65.70 | qfq | 744,791 | 48,487,899 | 4.20% |
| 2023-08-11 | 64.71 | 65.52 | 63.38 | 63.62 | 63.05 | qfq | 553,038 | 35,453,577 | -1.64% |
| 2023-08-10 | 64.19 | 66.25 | 63.96 | 64.68 | 64.10 | qfq | 421,924 | 27,464,004 | 0.50% |
| 2023-08-09 | 65.01 | 65.63 | 63.40 | 64.36 | 63.78 | qfq | 393,965 | 25,276,723 | -1.38% |
| 2023-08-08 | 65.20 | 66.28 | 64.91 | 65.26 | 64.67 | qfq | 310,196 | 20,340,116 | 0.20% |
| 2023-08-07 | 67.77 | 67.77 | 65.05 | 65.13 | 64.55 | qfq | 579,962 | 38,250,561 | -2.79% |
| 2023-08-04 | 63.89 | 69.85 | 63.56 | 67.00 | 66.40 | qfq | 1,411,792 | 94,592,862 | 4.87% |
| 2023-08-03 | 64.06 | 65.19 | 63.20 | 63.89 | 63.32 | qfq | 543,855 | 35,028,731 | -0.47% |
| 2023-08-02 | 63.50 | 65.23 | 62.49 | 64.19 | 63.61 | qfq | 910,681 | 58,002,247 | 0.66% |
| 2023-08-01 | 63.56 | 65.28 | 63.28 | 63.77 | 63.20 | qfq | 527,590 | 33,769,171 | 0.35% |
| 2023-07-31 | 64.51 | 65.00 | 63.20 | 63.55 | 62.98 | qfq | 1,020,644 | 65,093,422 | -2.16% |
| 2023-07-28 | 67.88 | 67.88 | 64.87 | 64.95 | 64.37 | qfq | 1,036,189 | 68,003,515 | -3.29% |
| 2023-07-27 | 68.11 | 68.99 | 66.45 | 67.16 | 66.56 | qfq | 1,275,604 | 86,338,504 | -2.50% |
| 2023-07-26 | 67.60 | 70.30 | 66.90 | 68.88 | 68.26 | qfq | 1,882,025 | 128,980,310 | -0.49% |
| 2023-07-25 | 71.25 | 71.59 | 68.10 | 69.22 | 68.60 | qfq | 2,418,644 | 168,177,817 | 0.03% |
| 2023-07-24 | 63.02 | 70.30 | 62.20 | 69.20 | 68.58 | qfq | 4,477,059 | 298,521,972 | 6.76% |
| 2023-07-21 | 70.18 | 70.19 | 64.44 | 64.82 | 64.24 | qfq | 3,994,021 | 264,330,132 | -7.53% |
| 2023-07-20 | 71.00 | 71.93 | 66.30 | 70.10 | 69.47 | qfq | 5,726,372 | 396,058,966 | -0.34% |