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
杭州柯林688611.SH
最近收盘价55.162026-07-17
最近交易日2026-07-17
成交量（股）2,221,933
成交额（元）126,558,677
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 60.20 | 60.42 | 54.24 | 55.16 | 55.16 | qfq | 2,221,933 | 126,558,677 | -8.90% |
| 2026-07-16 | 60.90 | 61.22 | 58.72 | 60.55 | 60.55 | qfq | 1,245,878 | 74,776,882 | -0.39% |
| 2026-07-15 | 60.20 | 62.36 | 59.72 | 60.79 | 60.79 | qfq | 989,494 | 60,319,077 | -0.83% |
| 2026-07-14 | 62.11 | 62.85 | 57.99 | 61.30 | 61.30 | qfq | 1,732,187 | 105,025,650 | -0.83% |
| 2026-07-13 | 66.79 | 66.90 | 60.83 | 61.81 | 61.81 | qfq | 1,308,872 | 82,775,434 | -7.98% |
| 2026-07-10 | 68.20 | 69.50 | 66.80 | 67.17 | 67.17 | qfq | 1,052,896 | 71,964,218 | -1.55% |
| 2026-07-09 | 66.63 | 68.45 | 64.31 | 68.23 | 68.23 | qfq | 1,152,848 | 76,408,008 | 2.49% |
| 2026-07-08 | 67.84 | 68.67 | 65.00 | 66.57 | 66.57 | qfq | 1,259,113 | 83,576,424 | -1.86% |
| 2026-07-07 | 72.94 | 74.00 | 66.99 | 67.83 | 67.83 | qfq | 1,799,980 | 125,071,990 | -7.06% |
| 2026-07-06 | 74.01 | 76.80 | 71.79 | 72.98 | 72.98 | qfq | 1,927,727 | 143,323,557 | -2.69% |
| 2026-07-03 | 69.70 | 77.17 | 69.54 | 75.00 | 75.00 | qfq | 3,064,936 | 228,916,718 | 8.18% |
| 2026-07-02 | 69.58 | 71.30 | 67.80 | 69.33 | 69.33 | qfq | 1,256,882 | 87,258,050 | -1.49% |
| 2026-07-01 | 71.15 | 73.00 | 69.50 | 70.38 | 70.38 | qfq | 1,544,890 | 109,569,472 | -1.50% |
| 2026-06-30 | 69.51 | 72.60 | 67.99 | 71.45 | 71.45 | qfq | 1,574,705 | 111,557,234 | 4.50% |
| 2026-06-29 | 71.06 | 73.06 | 67.00 | 68.37 | 68.37 | qfq | 2,427,823 | 167,625,766 | -3.60% |
| 2026-06-26 | 77.07 | 77.51 | 70.80 | 70.92 | 70.92 | qfq | 1,869,909 | 136,188,744 | -5.41% |
| 2026-06-25 | 73.15 | 76.60 | 73.05 | 74.98 | 74.98 | qfq | 1,618,648 | 121,791,185 | 2.50% |
| 2026-06-24 | 69.88 | 73.48 | 68.53 | 73.15 | 73.15 | qfq | 1,696,597 | 121,370,860 | 4.50% |
| 2026-06-23 | 74.56 | 75.00 | 69.66 | 70.00 | 70.00 | qfq | 1,463,117 | 104,475,283 | -5.41% |
| 2026-06-22 | 79.36 | 79.95 | 73.35 | 74.00 | 74.00 | qfq | 2,101,579 | 159,015,996 | -5.85% |
| 2026-06-18 | 76.09 | 80.50 | 75.20 | 78.60 | 78.60 | qfq | 2,207,783 | 171,500,346 | 1.81% |
| 2026-06-17 | 75.80 | 78.50 | 74.14 | 77.20 | 77.20 | qfq | 1,807,976 | 138,478,702 | 1.85% |
| 2026-06-16 | 74.45 | 76.71 | 74.03 | 75.80 | 75.80 | qfq | 1,963,035 | 148,069,390 | 1.08% |
| 2026-06-15 | 78.98 | 79.60 | 74.02 | 74.99 | 74.99 | qfq | 2,715,096 | 204,695,975 | -3.15% |
| 2026-06-12 | 72.90 | 79.99 | 72.90 | 77.43 | 77.43 | qfq | 3,225,713 | 249,597,741 | 6.21% |
| 2026-06-11 | 73.85 | 74.98 | 72.12 | 72.90 | 72.90 | qfq | 1,460,693 | 107,122,775 | -1.78% |
| 2026-06-10 | 73.61 | 74.68 | 71.55 | 74.22 | 74.22 | qfq | 1,167,493 | 85,549,431 | 1.13% |
| 2026-06-09 | 73.99 | 73.99 | 70.59 | 73.39 | 73.39 | qfq | 1,023,781 | 74,348,662 | 2.36% |
| 2026-06-08 | 75.88 | 76.28 | 70.60 | 71.70 | 71.70 | qfq | 1,561,608 | 114,017,976 | -6.82% |
| 2026-06-05 | 76.19 | 80.13 | 74.57 | 76.95 | 76.95 | qfq | 1,471,098 | 113,999,423 | -0.01% |
| 2026-06-04 | 77.04 | 77.92 | 75.78 | 76.96 | 76.96 | qfq | 1,126,369 | 86,731,351 | 0.46% |
| 2026-06-03 | 75.99 | 78.38 | 75.40 | 76.61 | 76.61 | qfq | 1,604,818 | 123,456,405 | 0.94% |
| 2026-06-02 | 78.32 | 79.30 | 74.09 | 75.90 | 75.90 | qfq | 2,515,446 | 190,504,805 | -3.66% |
| 2026-06-01 | 79.80 | 82.56 | 76.56 | 78.78 | 78.78 | qfq | 3,435,796 | 272,372,538 | -1.15% |
| 2026-05-29 | 82.50 | 85.27 | 79.11 | 79.70 | 79.70 | qfq | 2,435,516 | 198,538,081 | -2.21% |
| 2026-05-28 | 86.28 | 86.30 | 81.50 | 81.50 | 81.50 | qfq | 3,302,343 | 273,335,343 | -5.13% |
| 2026-05-27 | 83.99 | 86.48 | 81.80 | 85.91 | 85.91 | qfq | 4,475,002 | 377,908,281 | 3.20% |
| 2026-05-26 | 76.86 | 84.80 | 76.86 | 83.25 | 83.25 | qfq | 5,976,939 | 483,613,845 | 10.46% |
| 2026-05-25 | 74.70 | 76.80 | 72.68 | 75.37 | 75.37 | qfq | 2,154,130 | 161,277,692 | 0.87% |
| 2026-05-22 | 73.11 | 76.80 | 73.11 | 74.72 | 74.72 | qfq | 3,084,598 | 230,999,566 | -1.09% |
| 2026-05-21 | 74.30 | 76.66 | 69.60 | 75.54 | 75.54 | qfq | 6,093,888 | 447,646,885 | 3.49% |
| 2026-05-20 | 79.00 | 80.00 | 68.99 | 72.99 | 72.99 | qfq | 6,434,793 | 472,871,321 | -1.23% |
| 2026-05-19 | 71.63 | 76.30 | 71.63 | 73.90 | 73.90 | qfq | 3,792,784 | 280,927,550 | 3.07% |
| 2026-05-18 | 73.02 | 73.02 | 70.55 | 71.70 | 71.70 | qfq | 1,903,770 | 135,979,932 | -1.87% |
| 2026-05-15 | 73.32 | 75.80 | 71.00 | 73.07 | 73.07 | qfq | 1,929,575 | 141,490,664 | 1.15% |
| 2026-05-14 | 74.53 | 76.66 | 72.00 | 72.24 | 72.24 | qfq | 1,836,567 | 135,299,723 | -3.63% |
| 2026-05-13 | 75.19 | 76.75 | 71.06 | 74.96 | 74.96 | qfq | 4,272,585 | 314,971,910 | -0.31% |
| 2026-05-12 | 69.01 | 75.37 | 68.26 | 75.19 | 75.19 | qfq | 3,469,116 | 252,984,272 | 8.97% |
| 2026-05-11 | 71.20 | 74.60 | 67.53 | 69.00 | 69.00 | qfq | 3,211,718 | 225,144,399 | 0.06% |
| 2026-05-08 | 68.96 | 70.75 | 67.02 | 68.96 | 68.96 | qfq | 2,500,187 | 173,559,172 | 1.43% |
| 2026-05-07 | 67.88 | 69.49 | 67.02 | 67.99 | 67.99 | qfq | 2,029,821 | 138,305,734 | 0.28% |
| 2026-05-06 | 64.18 | 67.90 | 63.06 | 67.80 | 67.80 | qfq | 2,100,270 | 138,510,589 | 7.52% |
| 2026-04-30 | 61.73 | 64.21 | 61.73 | 63.06 | 63.06 | qfq | 836,531 | 52,760,758 | 0.64% |
| 2026-04-29 | 62.60 | 63.47 | 61.87 | 62.66 | 62.66 | qfq | 1,260,630 | 78,964,672 | 0.00% |
| 2026-04-28 | 65.96 | 66.48 | 62.42 | 62.66 | 62.66 | qfq | 1,822,163 | 116,406,040 | -4.63% |
| 2026-04-27 | 64.17 | 66.99 | 64.17 | 65.70 | 65.70 | qfq | 1,343,293 | 88,538,545 | 0.23% |
| 2026-04-24 | 63.52 | 66.20 | 63.20 | 65.55 | 65.55 | qfq | 1,757,379 | 114,436,938 | 2.42% |
| 2026-04-23 | 65.02 | 65.91 | 63.00 | 64.00 | 64.00 | qfq | 1,545,331 | 99,492,193 | -1.57% |
| 2026-04-22 | 66.25 | 66.33 | 64.62 | 65.02 | 65.02 | qfq | 1,188,174 | 77,660,108 | -0.97% |
| 2026-04-21 | 65.66 | 66.20 | 62.60 | 65.66 | 65.66 | qfq | 2,032,768 | 131,774,030 | 2.43% |
| 2026-04-20 | 63.63 | 65.88 | 61.50 | 64.10 | 64.10 | qfq | 2,456,435 | 157,170,191 | 2.76% |
| 2026-04-17 | 57.83 | 63.38 | 57.68 | 62.38 | 62.38 | qfq | 2,516,296 | 154,592,186 | 6.80% |
| 2026-04-16 | 56.20 | 58.68 | 54.69 | 58.41 | 58.41 | qfq | 1,976,893 | 112,797,663 | 6.32% |
| 2026-04-15 | 54.00 | 55.80 | 53.81 | 54.94 | 54.94 | qfq | 1,143,035 | 62,958,738 | 2.12% |
| 2026-04-14 | 51.55 | 54.17 | 50.91 | 53.80 | 53.80 | qfq | 1,530,929 | 81,111,042 | 4.67% |
| 2026-04-13 | 52.00 | 52.10 | 49.80 | 51.40 | 51.40 | qfq | 1,474,878 | 74,429,946 | -1.93% |
| 2026-04-10 | 51.43 | 52.80 | 50.88 | 52.41 | 52.41 | qfq | 955,435 | 49,511,110 | 2.95% |
| 2026-04-09 | 53.75 | 53.75 | 50.63 | 50.91 | 50.91 | qfq | 1,010,139 | 52,028,061 | -5.28% |
| 2026-04-08 | 50.40 | 54.08 | 50.40 | 53.75 | 53.75 | qfq | 1,249,795 | 66,051,341 | 7.76% |
| 2026-04-07 | 50.40 | 51.50 | 49.81 | 49.88 | 49.88 | qfq | 544,256 | 27,565,707 | -0.95% |
| 2026-04-03 | 50.92 | 51.43 | 49.87 | 50.36 | 50.36 | qfq | 538,492 | 27,229,947 | -1.10% |
| 2026-04-02 | 51.15 | 51.38 | 49.68 | 50.92 | 50.92 | qfq | 961,289 | 48,458,610 | -1.09% |
| 2026-04-01 | 52.80 | 52.80 | 50.68 | 51.48 | 51.48 | qfq | 810,219 | 41,695,962 | -0.54% |
| 2026-03-31 | 53.00 | 53.23 | 51.50 | 51.76 | 51.76 | qfq | 580,041 | 30,328,324 | -2.06% |
| 2026-03-30 | 51.92 | 53.65 | 51.92 | 52.85 | 52.85 | qfq | 554,329 | 29,259,401 | -0.38% |
| 2026-03-27 | 51.95 | 53.59 | 50.99 | 53.05 | 53.05 | qfq | 729,745 | 38,350,777 | 1.73% |
| 2026-03-26 | 53.53 | 53.82 | 51.75 | 52.15 | 52.15 | qfq | 662,082 | 34,868,408 | -2.40% |
| 2026-03-25 | 53.11 | 54.10 | 52.45 | 53.43 | 53.43 | qfq | 1,043,574 | 55,669,393 | 1.21% |
| 2026-03-24 | 50.98 | 53.34 | 49.21 | 52.79 | 52.79 | qfq | 1,336,049 | 68,210,631 | 5.71% |
| 2026-03-23 | 53.00 | 53.23 | 49.35 | 49.94 | 49.94 | qfq | 1,932,210 | 99,462,617 | -8.27% |
| 2026-03-20 | 58.48 | 58.66 | 54.37 | 54.44 | 54.44 | qfq | 1,224,714 | 69,059,001 | -6.17% |
| 2026-03-19 | 55.31 | 60.00 | 55.31 | 58.02 | 58.02 | qfq | 1,795,425 | 103,597,378 | 3.37% |
| 2026-03-18 | 56.11 | 56.97 | 55.15 | 56.13 | 56.13 | qfq | 798,703 | 44,762,649 | -0.43% |
| 2026-03-17 | 57.70 | 58.23 | 56.28 | 56.37 | 56.37 | qfq | 1,184,259 | 67,447,676 | -2.31% |
| 2026-03-16 | 61.13 | 61.13 | 56.66 | 57.70 | 57.70 | qfq | 1,997,635 | 116,221,616 | -4.63% |
| 2026-03-13 | 60.52 | 60.99 | 59.51 | 60.50 | 60.50 | qfq | 808,464 | 48,764,986 | 1.24% |
| 2026-03-12 | 60.41 | 61.58 | 59.65 | 59.76 | 59.76 | qfq | 886,662 | 53,553,752 | -2.37% |
| 2026-03-11 | 62.13 | 63.00 | 60.56 | 61.21 | 61.21 | qfq | 1,058,804 | 65,660,879 | -1.45% |
| 2026-03-10 | 60.00 | 62.31 | 59.80 | 62.11 | 62.11 | qfq | 1,486,651 | 91,236,264 | 3.71% |
| 2026-03-09 | 61.00 | 61.00 | 59.10 | 59.89 | 59.89 | qfq | 1,073,810 | 64,295,568 | -2.62% |
| 2026-03-06 | 60.20 | 64.00 | 59.51 | 61.50 | 61.50 | qfq | 1,700,268 | 104,668,893 | 2.16% |
| 2026-03-05 | 58.79 | 60.30 | 58.30 | 60.20 | 60.20 | qfq | 1,957,440 | 116,881,217 | 2.92% |
| 2026-03-04 | 57.07 | 59.85 | 56.58 | 58.49 | 58.49 | qfq | 1,649,409 | 96,836,074 | 1.93% |
| 2026-03-03 | 57.02 | 59.99 | 57.02 | 57.38 | 57.38 | qfq | 1,372,391 | 80,071,428 | -0.54% |
| 2026-03-02 | 59.00 | 59.42 | 57.11 | 57.69 | 57.69 | qfq | 1,234,183 | 71,720,792 | -3.04% |
| 2026-02-27 | 60.69 | 60.69 | 59.01 | 59.50 | 59.50 | qfq | 1,086,052 | 64,895,959 | -0.93% |
| 2026-02-26 | 59.44 | 60.33 | 58.22 | 60.06 | 60.06 | qfq | 1,134,692 | 67,572,289 | 0.99% |
| 2026-02-25 | 58.55 | 59.85 | 57.78 | 59.47 | 59.47 | qfq | 1,073,687 | 63,158,900 | 1.68% |
| 2026-02-24 | 57.68 | 59.32 | 57.62 | 58.49 | 58.49 | qfq | 1,253,087 | 73,342,034 | 2.13% |
| 2026-02-13 | 56.63 | 58.18 | 56.63 | 57.27 | 57.27 | qfq | 867,166 | 49,740,953 | 0.00% |
| 2026-02-12 | 57.62 | 58.25 | 56.28 | 57.27 | 57.27 | qfq | 1,368,651 | 78,608,999 | 1.38% |
| 2026-02-11 | 59.72 | 59.80 | 56.30 | 56.49 | 56.49 | qfq | 2,287,623 | 130,942,018 | -5.39% |
| 2026-02-10 | 61.27 | 61.27 | 58.78 | 59.71 | 59.71 | qfq | 1,324,362 | 78,901,517 | -2.45% |
| 2026-02-09 | 62.82 | 62.82 | 59.13 | 61.21 | 61.21 | qfq | 2,610,644 | 158,763,052 | 1.97% |
| 2026-02-06 | 58.86 | 60.60 | 58.53 | 60.03 | 60.03 | qfq | 998,452 | 59,749,701 | 0.28% |
| 2026-02-05 | 60.38 | 60.98 | 59.04 | 59.86 | 59.86 | qfq | 877,198 | 52,662,044 | -0.86% |
| 2026-02-04 | 61.20 | 62.00 | 59.69 | 60.38 | 60.38 | qfq | 887,333 | 53,819,009 | -0.85% |
| 2026-02-03 | 59.40 | 61.74 | 59.40 | 60.90 | 60.90 | qfq | 1,364,713 | 82,945,437 | 2.35% |
| 2026-02-02 | 59.86 | 62.37 | 58.50 | 59.50 | 59.50 | qfq | 2,022,280 | 122,511,723 | -0.60% |
| 2026-01-30 | 59.01 | 60.55 | 57.64 | 59.86 | 59.86 | qfq | 1,898,081 | 112,889,880 | 1.13% |
| 2026-01-29 | 60.99 | 61.61 | 58.81 | 59.19 | 59.19 | qfq | 1,441,807 | 86,476,449 | -3.08% |
| 2026-01-28 | 62.59 | 62.59 | 60.81 | 61.07 | 61.07 | qfq | 936,424 | 57,427,553 | -2.02% |
| 2026-01-27 | 60.67 | 62.71 | 59.85 | 62.33 | 62.33 | qfq | 1,835,927 | 112,241,045 | 2.01% |
| 2026-01-26 | 65.38 | 66.96 | 60.76 | 61.10 | 61.10 | qfq | 2,662,446 | 166,918,287 | -7.28% |
| 2026-01-23 | 64.20 | 66.38 | 63.52 | 65.90 | 65.90 | qfq | 1,570,090 | 101,977,208 | 3.36% |
| 2026-01-22 | 63.52 | 65.85 | 63.03 | 63.76 | 63.76 | qfq | 1,045,748 | 67,139,820 | -0.38% |
| 2026-01-21 | 64.35 | 64.35 | 62.81 | 64.00 | 64.00 | qfq | 1,145,507 | 72,904,408 | -0.36% |
| 2026-01-20 | 66.49 | 66.67 | 64.00 | 64.23 | 64.23 | qfq | 2,388,643 | 155,904,467 | -1.47% |
| 2026-01-19 | 64.10 | 65.79 | 62.83 | 65.19 | 65.19 | qfq | 1,956,797 | 126,021,355 | 1.70% |
| 2026-01-16 | 65.00 | 65.50 | 63.35 | 64.10 | 64.10 | qfq | 2,281,762 | 146,541,214 | 0.63% |
| 2026-01-15 | 60.81 | 63.85 | 60.00 | 63.70 | 63.70 | qfq | 2,634,853 | 163,927,943 | 4.74% |
| 2026-01-14 | 61.02 | 62.97 | 59.61 | 60.82 | 60.82 | qfq | 2,888,396 | 176,545,565 | 0.03% |
| 2026-01-13 | 64.01 | 64.85 | 60.71 | 60.80 | 60.80 | qfq | 4,336,099 | 270,055,569 | -5.96% |
| 2026-01-12 | 60.15 | 65.12 | 60.15 | 64.65 | 64.65 | qfq | 5,253,926 | 333,141,129 | 6.54% |
| 2026-01-09 | 58.32 | 61.01 | 58.32 | 60.68 | 60.68 | qfq | 4,272,916 | 255,671,701 | 1.74% |
| 2026-01-08 | 57.36 | 60.65 | 57.18 | 59.64 | 59.64 | qfq | 4,874,731 | 290,415,260 | 2.19% |
| 2026-01-07 | 53.71 | 58.38 | 53.26 | 58.36 | 58.36 | qfq | 5,346,623 | 302,248,832 | 9.64% |
| 2026-01-06 | 53.75 | 54.17 | 52.70 | 53.23 | 53.23 | qfq | 2,508,066 | 133,855,388 | 1.01% |
| 2026-01-05 | 50.85 | 52.99 | 50.70 | 52.70 | 52.70 | qfq | 5,292,452 | 276,682,263 | 3.64% |
| 2025-12-31 | 48.89 | 51.98 | 46.83 | 50.85 | 50.85 | qfq | 5,281,742 | 260,027,627 | 4.74% |
| 2025-12-30 | 49.72 | 49.72 | 48.14 | 48.55 | 48.55 | qfq | 1,212,200 | 59,082,606 | -1.06% |
| 2025-12-29 | 48.33 | 50.02 | 48.09 | 49.07 | 49.07 | qfq | 2,134,365 | 104,677,343 | 2.10% |
| 2025-12-26 | 49.45 | 50.24 | 47.80 | 48.06 | 48.06 | qfq | 2,566,783 | 126,086,880 | -2.91% |
| 2025-12-25 | 50.54 | 51.41 | 49.04 | 49.50 | 49.50 | qfq | 3,889,994 | 195,296,588 | -2.60% |
| 2025-12-24 | 49.98 | 51.06 | 49.68 | 50.82 | 50.82 | qfq | 1,708,602 | 86,519,972 | 0.14% |
| 2025-12-23 | 50.75 | 52.75 | 49.88 | 50.75 | 50.75 | qfq | 2,718,307 | 138,389,859 | 0.46% |
| 2025-12-22 | 48.01 | 50.80 | 48.01 | 50.52 | 50.52 | qfq | 2,406,345 | 119,682,990 | 4.79% |
| 2025-12-19 | 49.40 | 51.78 | 47.93 | 48.21 | 48.21 | qfq | 2,718,108 | 133,968,616 | -1.59% |
| 2025-12-18 | 49.00 | 49.86 | 48.70 | 48.99 | 48.99 | qfq | 990,644 | 48,821,173 | -1.88% |
| 2025-12-17 | 48.61 | 50.00 | 48.20 | 49.93 | 49.93 | qfq | 1,383,815 | 67,921,290 | 1.69% |
| 2025-12-16 | 49.51 | 49.52 | 47.85 | 49.10 | 49.10 | qfq | 1,880,543 | 91,480,611 | -1.25% |
| 2025-12-15 | 51.54 | 51.54 | 49.51 | 49.72 | 49.72 | qfq | 2,855,080 | 142,925,496 | -2.57% |
| 2025-12-12 | 47.76 | 51.88 | 47.01 | 51.03 | 51.03 | qfq | 5,192,898 | 261,919,982 | 8.23% |
| 2025-12-11 | 49.58 | 52.48 | 46.01 | 47.15 | 47.15 | qfq | 6,048,948 | 299,786,251 | -5.04% |
| 2025-12-10 | 49.00 | 49.95 | 48.31 | 49.65 | 49.65 | qfq | 1,810,142 | 88,763,171 | 1.35% |
| 2025-12-09 | 50.80 | 52.50 | 48.80 | 48.99 | 48.99 | qfq | 3,810,701 | 191,595,755 | -3.51% |
| 2025-12-08 | 49.22 | 50.85 | 48.87 | 50.77 | 50.77 | qfq | 2,036,035 | 101,640,948 | 3.57% |
| 2025-12-05 | 49.77 | 49.77 | 48.07 | 49.02 | 49.02 | qfq | 1,180,085 | 57,513,523 | -0.20% |
| 2025-12-04 | 48.20 | 49.96 | 48.20 | 49.12 | 49.12 | qfq | 1,679,824 | 82,465,802 | 1.91% |
| 2025-12-03 | 47.84 | 48.37 | 47.10 | 48.20 | 48.20 | qfq | 1,275,245 | 60,930,021 | 0.75% |
| 2025-12-02 | 47.19 | 48.63 | 46.35 | 47.84 | 47.84 | qfq | 1,672,439 | 79,992,335 | 1.51% |
| 2025-12-01 | 44.94 | 47.87 | 44.94 | 47.13 | 47.13 | qfq | 2,664,610 | 125,017,373 | 4.15% |
| 2025-11-28 | 44.96 | 45.36 | 44.28 | 45.25 | 45.25 | qfq | 832,112 | 37,357,435 | 0.58% |
| 2025-11-27 | 45.85 | 46.28 | 44.82 | 44.99 | 44.99 | qfq | 1,535,821 | 70,056,150 | -1.88% |
| 2025-11-26 | 46.77 | 47.26 | 45.70 | 45.85 | 45.85 | qfq | 1,218,592 | 56,345,208 | -1.59% |
| 2025-11-25 | 46.51 | 47.50 | 46.17 | 46.59 | 46.59 | qfq | 2,115,693 | 98,895,274 | 1.17% |
| 2025-11-24 | 42.20 | 46.28 | 42.17 | 46.05 | 46.05 | qfq | 2,249,451 | 100,040,107 | 8.61% |
| 2025-11-21 | 43.40 | 44.76 | 41.86 | 42.40 | 42.40 | qfq | 1,576,760 | 67,991,253 | -3.04% |
| 2025-11-20 | 45.49 | 45.63 | 42.77 | 43.73 | 43.73 | qfq | 1,386,649 | 60,411,220 | -2.34% |
| 2025-11-19 | 47.50 | 47.79 | 44.67 | 44.78 | 44.78 | qfq | 1,716,488 | 78,313,845 | -5.21% |
| 2025-11-18 | 49.21 | 49.21 | 47.04 | 47.24 | 47.24 | qfq | 1,874,773 | 89,894,322 | -4.00% |
| 2025-11-17 | 47.74 | 49.70 | 47.19 | 49.21 | 49.21 | qfq | 2,994,853 | 145,498,155 | 3.88% |
| 2025-11-14 | 47.60 | 48.42 | 46.80 | 47.37 | 47.37 | qfq | 2,051,574 | 97,721,660 | -0.80% |
| 2025-11-13 | 48.50 | 48.87 | 47.30 | 47.75 | 47.75 | qfq | 4,338,908 | 208,132,049 | -4.46% |
| 2025-11-12 | 45.01 | 54.10 | 45.01 | 49.98 | 49.98 | qfq | 5,758,062 | 287,345,675 | 10.67% |
| 2025-11-11 | 44.89 | 45.88 | 44.60 | 45.16 | 45.16 | qfq | 1,380,055 | 62,412,840 | 0.80% |
| 2025-11-10 | 46.42 | 46.60 | 43.60 | 44.80 | 44.80 | qfq | 2,916,452 | 130,444,256 | -3.90% |
| 2025-11-07 | 46.77 | 47.65 | 45.61 | 46.62 | 46.62 | qfq | 3,169,361 | 147,672,967 | -1.17% |
| 2025-11-06 | 45.05 | 48.55 | 43.20 | 47.17 | 47.17 | qfq | 5,774,130 | 268,807,605 | 4.71% |
| 2025-11-05 | 42.99 | 45.39 | 42.51 | 45.05 | 45.05 | qfq | 3,796,387 | 167,213,443 | 4.79% |
| 2025-11-04 | 44.10 | 44.26 | 42.21 | 42.99 | 42.99 | qfq | 2,378,690 | 102,298,813 | -2.74% |
| 2025-11-03 | 43.03 | 44.69 | 42.97 | 44.20 | 44.20 | qfq | 2,405,577 | 105,679,838 | 2.79% |
| 2025-10-31 | 41.50 | 43.20 | 41.50 | 43.00 | 43.00 | qfq | 2,328,553 | 98,785,812 | 2.87% |
| 2025-10-30 | 44.26 | 44.36 | 41.72 | 41.80 | 41.80 | qfq | 3,743,598 | 159,774,336 | -7.44% |
| 2025-10-29 | 42.74 | 46.50 | 42.14 | 45.16 | 45.16 | qfq | 4,235,699 | 188,642,846 | 5.66% |
| 2025-10-28 | 43.10 | 44.20 | 42.65 | 42.74 | 42.74 | qfq | 1,573,459 | 67,824,176 | -1.27% |
| 2025-10-27 | 41.96 | 43.97 | 41.66 | 43.29 | 43.29 | qfq | 2,749,566 | 117,237,992 | 3.34% |
| 2025-10-24 | 41.70 | 42.55 | 40.51 | 41.89 | 41.89 | qfq | 2,312,166 | 96,512,950 | 2.42% |
| 2025-10-23 | 37.62 | 43.50 | 37.20 | 40.90 | 40.90 | qfq | 3,216,813 | 130,517,597 | 8.40% |
| 2025-10-22 | 38.30 | 38.30 | 37.50 | 37.73 | 37.73 | qfq | 767,079 | 29,011,128 | -1.90% |
| 2025-10-21 | 38.00 | 38.46 | 37.56 | 38.46 | 38.46 | qfq | 779,088 | 29,638,752 | 1.21% |
| 2025-10-20 | 37.67 | 38.34 | 36.97 | 38.00 | 38.00 | qfq | 966,891 | 36,706,907 | 2.70% |
| 2025-10-17 | 39.25 | 39.49 | 36.68 | 37.00 | 37.00 | qfq | 1,882,216 | 70,924,056 | -5.85% |
| 2025-10-16 | 39.67 | 39.99 | 38.67 | 39.30 | 39.30 | qfq | 1,254,850 | 49,200,895 | -0.20% |
| 2025-10-15 | 38.44 | 39.49 | 37.91 | 39.38 | 39.38 | qfq | 1,324,359 | 51,335,659 | 3.22% |
| 2025-10-14 | 39.00 | 40.27 | 38.12 | 38.15 | 38.15 | qfq | 1,914,566 | 74,947,083 | -2.18% |
| 2025-10-13 | 38.47 | 39.50 | 37.80 | 39.00 | 39.00 | qfq | 1,739,763 | 67,312,250 | -2.01% |
| 2025-10-10 | 40.24 | 40.68 | 39.51 | 39.80 | 39.80 | qfq | 1,666,211 | 66,650,398 | -0.87% |
| 2025-10-09 | 40.72 | 41.60 | 40.00 | 40.15 | 40.15 | qfq | 2,418,002 | 98,719,858 | -1.25% |
| 2025-09-30 | 41.20 | 42.29 | 39.77 | 40.66 | 40.66 | qfq | 2,139,609 | 87,118,979 | -0.88% |
| 2025-09-29 | 41.93 | 42.66 | 40.82 | 41.02 | 41.02 | qfq | 2,240,331 | 93,539,058 | -1.16% |
| 2025-09-26 | 42.22 | 42.60 | 40.94 | 41.50 | 41.50 | qfq | 2,500,591 | 104,837,060 | -1.43% |
| 2025-09-25 | 42.55 | 42.74 | 41.82 | 42.10 | 42.10 | qfq | 2,028,200 | 85,609,526 | -1.08% |
| 2025-09-24 | 40.85 | 42.77 | 40.35 | 42.56 | 42.56 | qfq | 2,469,060 | 102,418,097 | 2.85% |
| 2025-09-23 | 41.99 | 43.17 | 39.77 | 41.38 | 41.38 | qfq | 2,325,808 | 95,249,535 | -0.27% |
| 2025-09-22 | 41.65 | 41.95 | 40.88 | 41.49 | 41.49 | qfq | 1,771,137 | 73,465,841 | -0.50% |
| 2025-09-19 | 41.61 | 42.66 | 41.24 | 41.70 | 41.70 | qfq | 2,214,930 | 92,884,317 | -0.38% |
| 2025-09-18 | 43.99 | 44.65 | 41.30 | 41.86 | 41.86 | qfq | 3,573,760 | 153,600,376 | -3.46% |
| 2025-09-17 | 41.32 | 44.68 | 41.11 | 43.36 | 43.36 | qfq | 3,377,064 | 146,538,350 | 4.84% |
| 2025-09-16 | 38.80 | 41.80 | 38.80 | 41.36 | 41.36 | qfq | 2,988,868 | 121,248,059 | 6.41% |
| 2025-09-15 | 38.73 | 39.49 | 38.70 | 38.87 | 38.87 | qfq | 1,609,435 | 62,858,305 | 0.39% |
| 2025-09-12 | 39.55 | 39.55 | 38.55 | 38.72 | 38.72 | qfq | 1,282,148 | 49,942,017 | -1.95% |
| 2025-09-11 | 38.74 | 39.66 | 38.14 | 39.49 | 39.49 | qfq | 1,152,745 | 44,931,351 | 1.62% |
| 2025-09-10 | 39.22 | 39.66 | 38.37 | 38.86 | 38.86 | qfq | 1,548,416 | 60,146,515 | -0.89% |
| 2025-09-09 | 40.33 | 40.53 | 38.89 | 39.21 | 39.21 | qfq | 1,579,817 | 62,506,028 | -2.75% |
| 2025-09-08 | 38.62 | 40.65 | 37.89 | 40.32 | 40.32 | qfq | 2,726,389 | 108,320,021 | 5.25% |
| 2025-09-05 | 37.78 | 38.69 | 37.36 | 38.31 | 38.31 | qfq | 2,187,670 | 83,510,472 | 1.32% |
| 2025-09-04 | 39.55 | 40.38 | 36.68 | 37.81 | 37.81 | qfq | 3,016,641 | 116,039,969 | -4.52% |
| 2025-09-03 | 42.31 | 42.76 | 39.36 | 39.60 | 39.60 | qfq | 2,936,231 | 119,237,430 | -6.18% |
| 2025-09-02 | 40.19 | 42.54 | 39.70 | 42.21 | 42.21 | qfq | 4,551,623 | 187,613,244 | 5.03% |
| 2025-09-01 | 40.11 | 40.88 | 39.00 | 40.19 | 40.19 | qfq | 2,556,643 | 102,441,295 | -0.72% |
| 2025-08-29 | 40.40 | 41.00 | 39.51 | 40.48 | 40.48 | qfq | 2,393,188 | 96,564,477 | 0.45% |
| 2025-08-28 | 39.32 | 40.60 | 39.00 | 40.30 | 40.30 | qfq | 2,958,651 | 118,146,687 | 3.33% |
| 2025-08-27 | 40.10 | 40.77 | 38.82 | 39.00 | 39.00 | qfq | 2,381,741 | 94,863,100 | -2.99% |
| 2025-08-26 | 40.69 | 41.28 | 40.20 | 40.20 | 40.20 | qfq | 1,641,733 | 66,858,408 | -0.74% |
| 2025-08-25 | 41.09 | 42.54 | 40.01 | 40.50 | 40.50 | qfq | 2,621,058 | 107,875,103 | -1.29% |
| 2025-08-22 | 41.12 | 41.90 | 41.01 | 41.03 | 41.03 | qfq | 2,265,175 | 93,466,318 | -0.53% |
| 2025-08-21 | 40.11 | 42.50 | 40.11 | 41.25 | 41.25 | qfq | 3,122,081 | 129,641,128 | 2.41% |
| 2025-08-20 | 40.27 | 40.56 | 39.51 | 40.28 | 40.28 | qfq | 1,740,711 | 69,609,734 | 0.52% |
| 2025-08-19 | 40.35 | 40.49 | 39.01 | 40.07 | 40.07 | qfq | 2,374,060 | 94,531,757 | 0.53% |
| 2025-08-18 | 39.66 | 40.35 | 39.50 | 39.86 | 39.86 | qfq | 2,190,641 | 87,621,646 | 0.96% |
| 2025-08-15 | 38.86 | 39.81 | 38.80 | 39.48 | 39.48 | qfq | 1,928,263 | 75,718,345 | 1.60% |
| 2025-08-14 | 40.35 | 40.35 | 38.70 | 38.86 | 38.86 | qfq | 2,832,546 | 110,919,149 | -3.29% |
| 2025-08-13 | 40.00 | 40.98 | 39.70 | 40.18 | 40.18 | qfq | 2,353,501 | 94,713,767 | 0.65% |
| 2025-08-12 | 41.49 | 41.87 | 39.65 | 39.92 | 39.92 | qfq | 2,189,398 | 88,316,172 | -3.11% |
| 2025-08-11 | 39.34 | 41.78 | 39.01 | 41.20 | 41.20 | qfq | 2,854,973 | 115,453,734 | 4.83% |
| 2025-08-08 | 39.06 | 39.55 | 38.10 | 39.30 | 39.30 | qfq | 1,920,084 | 74,794,010 | 0.77% |
| 2025-08-07 | 38.80 | 39.69 | 38.80 | 39.00 | 39.00 | qfq | 1,949,992 | 76,723,647 | 0.10% |
| 2025-08-06 | 39.86 | 39.96 | 38.80 | 38.96 | 38.96 | qfq | 3,004,400 | 117,793,180 | -1.32% |
| 2025-08-05 | 40.20 | 40.47 | 39.00 | 39.48 | 39.48 | qfq | 3,056,878 | 121,053,332 | -1.45% |
| 2025-08-04 | 39.03 | 40.25 | 37.82 | 40.06 | 40.06 | qfq | 3,647,247 | 144,103,406 | 3.25% |
| 2025-08-01 | 38.42 | 39.10 | 37.56 | 38.80 | 38.80 | qfq | 3,479,927 | 133,631,691 | 3.11% |
| 2025-07-31 | 38.33 | 38.50 | 37.03 | 37.63 | 37.63 | qfq | 4,176,137 | 158,267,044 | -1.90% |
| 2025-07-30 | 36.80 | 38.88 | 36.57 | 38.36 | 38.36 | qfq | 5,943,302 | 225,023,562 | 7.45% |
| 2025-07-29 | 33.39 | 36.00 | 33.01 | 35.70 | 35.70 | qfq | 3,933,577 | 136,747,222 | 7.40% |
| 2025-07-28 | 32.64 | 33.62 | 32.58 | 33.24 | 33.24 | qfq | 1,413,913 | 46,929,511 | 1.81% |
| 2025-07-25 | 32.65 | 32.73 | 32.40 | 32.65 | 32.65 | qfq | 700,049 | 22,827,941 | 0.00% |
| 2025-07-24 | 32.88 | 33.09 | 32.51 | 32.65 | 32.65 | qfq | 945,338 | 30,975,264 | -0.06% |
| 2025-07-23 | 33.47 | 33.47 | 32.61 | 32.67 | 32.67 | qfq | 976,026 | 32,062,852 | -1.74% |
| 2025-07-22 | 33.17 | 33.73 | 32.93 | 33.25 | 33.25 | qfq | 1,207,231 | 40,129,135 | -0.72% |
| 2025-07-21 | 33.00 | 33.87 | 32.96 | 33.49 | 33.49 | qfq | 1,699,229 | 56,819,800 | 1.92% |
| 2025-07-18 | 33.12 | 33.12 | 32.45 | 32.86 | 32.86 | qfq | 894,791 | 29,296,789 | -0.30% |
| 2025-07-17 | 33.08 | 33.26 | 32.70 | 32.96 | 32.96 | qfq | 784,132 | 25,875,098 | 0.33% |
| 2025-07-16 | 32.97 | 33.32 | 32.70 | 32.85 | 32.85 | qfq | 829,400 | 27,359,860 | -0.18% |
| 2025-07-15 | 33.17 | 33.19 | 32.45 | 32.91 | 32.91 | qfq | 784,127 | 25,687,988 | 0.24% |
| 2025-07-14 | 32.55 | 33.14 | 32.55 | 32.83 | 32.83 | qfq | 900,342 | 29,614,445 | 0.06% |
| 2025-07-11 | 32.96 | 33.05 | 32.61 | 32.81 | 32.81 | qfq | 958,049 | 31,398,730 | -0.58% |
| 2025-07-10 | 33.38 | 33.72 | 32.42 | 33.00 | 33.00 | qfq | 1,394,360 | 45,847,675 | -1.11% |
| 2025-07-09 | 32.50 | 34.33 | 32.33 | 33.37 | 33.37 | qfq | 2,624,304 | 87,992,822 | 2.39% |
| 2025-07-08 | 31.88 | 32.88 | 31.71 | 32.59 | 32.59 | qfq | 1,436,369 | 46,796,876 | 2.00% |
| 2025-07-07 | 31.78 | 32.06 | 31.28 | 31.95 | 31.95 | qfq | 747,682 | 23,666,071 | 1.04% |
| 2025-07-04 | 31.40 | 31.65 | 31.01 | 31.62 | 31.62 | qfq | 922,532 | 28,928,848 | 0.03% |
| 2025-07-03 | 31.65 | 31.96 | 31.33 | 31.61 | 31.61 | qfq | 1,060,361 | 33,447,407 | -0.44% |
| 2025-07-02 | 32.35 | 32.35 | 31.52 | 31.75 | 31.75 | qfq | 985,337 | 31,329,595 | -1.40% |
| 2025-07-01 | 32.63 | 32.63 | 31.88 | 32.20 | 32.20 | qfq | 1,263,991 | 40,647,773 | -1.32% |
| 2025-06-30 | 32.08 | 33.33 | 32.08 | 32.63 | 32.63 | qfq | 1,799,378 | 58,861,773 | 1.12% |
| 2025-06-27 | 32.06 | 32.55 | 31.71 | 32.27 | 32.27 | qfq | 1,384,004 | 44,544,835 | 0.66% |
| 2025-06-26 | 32.00 | 32.34 | 31.81 | 32.06 | 32.06 | qfq | 1,120,789 | 35,981,037 | -0.31% |
| 2025-06-25 | 31.99 | 32.26 | 31.77 | 32.16 | 32.16 | qfq | 1,108,411 | 35,571,928 | 1.01% |
| 2025-06-24 | 31.36 | 31.98 | 31.18 | 31.84 | 31.84 | qfq | 1,098,514 | 34,818,047 | 2.54% |
| 2025-06-23 | 30.90 | 31.48 | 30.50 | 31.05 | 31.05 | qfq | 1,636,919 | 50,446,613 | -0.35% |
| 2025-06-20 | 32.53 | 32.53 | 31.11 | 31.16 | 31.16 | qfq | 1,282,282 | 40,385,419 | -3.08% |
| 2025-06-19 | 32.40 | 32.95 | 31.87 | 32.15 | 32.15 | qfq | 1,535,213 | 49,747,975 | -1.08% |
| 2025-06-18 | 31.78 | 32.60 | 31.32 | 32.50 | 32.50 | qfq | 1,435,728 | 45,963,745 | 1.88% |
| 2025-06-17 | 32.11 | 32.41 | 31.80 | 31.90 | 31.90 | qfq | 891,623 | 28,483,539 | -0.56% |
| 2025-06-16 | 31.60 | 32.36 | 31.60 | 32.08 | 32.08 | qfq | 1,101,909 | 35,287,968 | 0.91% |
| 2025-06-13 | 32.01 | 32.39 | 31.52 | 31.79 | 31.79 | qfq | 1,356,126 | 43,191,503 | -1.30% |
| 2025-06-12 | 31.90 | 32.40 | 31.68 | 32.21 | 32.21 | qfq | 1,269,280 | 40,834,245 | 0.31% |
| 2025-06-11 | 31.30 | 32.46 | 31.11 | 32.11 | 32.11 | qfq | 1,941,219 | 61,975,568 | 2.56% |
| 2025-06-10 | 31.01 | 31.50 | 30.50 | 31.31 | 31.31 | qfq | 1,847,754 | 57,144,412 | 1.00% |
| 2025-06-09 | 31.18 | 32.20 | 30.96 | 31.00 | 31.00 | qfq | 2,199,226 | 69,305,804 | -1.18% |
| 2025-06-06 | 30.48 | 31.50 | 30.18 | 31.37 | 31.37 | qfq | 2,184,751 | 67,223,282 | 2.99% |
| 2025-06-05 | 32.32 | 32.32 | 30.06 | 30.46 | 30.46 | qfq | 2,857,806 | 87,604,422 | 0.00% |
| 2025-06-04 | 29.70 | 30.97 | 29.68 | 30.46 | 30.46 | qfq | 2,106,766 | 64,335,646 | 2.56% |
| 2025-06-03 | 29.73 | 30.14 | 29.51 | 29.70 | 29.70 | qfq | 1,645,102 | 48,999,516 | -0.57% |
| 2025-05-30 | 30.18 | 30.33 | 29.59 | 29.87 | 29.87 | qfq | 1,697,250 | 50,581,397 | -1.42% |
| 2025-05-29 | 30.28 | 30.47 | 29.91 | 30.30 | 30.30 | qfq | 1,368,208 | 41,387,363 | 1.00% |
| 2025-05-28 | 30.88 | 30.88 | 29.79 | 30.00 | 30.00 | qfq | 2,432,239 | 73,163,156 | -1.90% |
| 2025-05-27 | 31.98 | 31.98 | 30.30 | 30.58 | 30.58 | qfq | 1,898,251 | 58,413,363 | -3.72% |
| 2025-05-26 | 31.03 | 31.98 | 30.50 | 31.76 | 31.76 | qfq | 2,171,846 | 68,483,554 | 2.19% |
| 2025-05-23 | 32.28 | 32.28 | 30.98 | 31.08 | 31.08 | qfq | 2,086,609 | 66,179,998 | -3.48% |
| 2025-05-22 | 32.18 | 33.55 | 31.91 | 32.20 | 32.20 | qfq | 2,006,974 | 65,516,577 | 0.06% |
| 2025-05-21 | 32.51 | 32.86 | 31.90 | 32.18 | 32.18 | qfq | 1,665,893 | 53,762,507 | -1.71% |
| 2025-05-20 | 33.00 | 33.00 | 31.95 | 32.74 | 32.74 | qfq | 2,223,216 | 72,395,355 | -28.81% |
| 2025-05-19 | 47.05 | 48.00 | 45.26 | 45.99 | 32.71 | qfq | 2,053,245 | 94,589,596 | -2.69% |
| 2025-05-16 | 47.69 | 49.07 | 46.96 | 47.26 | 33.61 | qfq | 2,042,776 | 97,871,350 | -1.46% |
| 2025-05-15 | 48.64 | 48.89 | 47.50 | 47.96 | 34.11 | qfq | 1,509,729 | 72,468,730 | -1.38% |
| 2025-05-14 | 49.70 | 49.77 | 48.25 | 48.63 | 34.58 | qfq | 1,920,848 | 93,812,163 | -2.15% |
| 2025-05-13 | 51.73 | 52.92 | 49.41 | 49.70 | 35.35 | qfq | 1,703,010 | 85,768,230 | -2.17% |
| 2025-05-12 | 49.00 | 51.50 | 48.74 | 50.80 | 36.13 | qfq | 2,469,987 | 124,924,636 | 4.96% |
| 2025-05-09 | 51.29 | 52.58 | 47.99 | 48.40 | 34.42 | qfq | 3,443,076 | 170,407,243 | -7.93% |
| 2025-05-08 | 50.29 | 55.19 | 49.38 | 52.57 | 37.39 | qfq | 4,779,893 | 255,258,963 | 3.08% |
| 2025-05-07 | 49.51 | 51.87 | 49.31 | 51.00 | 36.27 | qfq | 4,171,245 | 210,686,829 | 3.30% |
| 2025-05-06 | 45.83 | 49.82 | 45.45 | 49.37 | 35.11 | qfq | 3,660,218 | 176,746,444 | 9.71% |
| 2025-04-30 | 44.00 | 45.47 | 43.41 | 45.00 | 32.00 | qfq | 1,434,695 | 64,053,329 | 2.11% |
| 2025-04-29 | 42.11 | 44.44 | 42.10 | 44.07 | 31.34 | qfq | 1,038,716 | 45,441,748 | 2.85% |
| 2025-04-28 | 43.54 | 44.15 | 42.58 | 42.85 | 30.47 | qfq | 737,321 | 31,733,206 | -1.88% |
| 2025-04-25 | 42.80 | 44.20 | 42.65 | 43.67 | 31.06 | qfq | 1,205,807 | 52,529,500 | 0.81% |
| 2025-04-24 | 44.11 | 44.11 | 42.56 | 43.32 | 30.81 | qfq | 804,882 | 34,898,430 | -1.79% |
| 2025-04-23 | 41.89 | 44.45 | 41.89 | 44.11 | 31.37 | qfq | 1,533,382 | 66,735,011 | 5.50% |
| 2025-04-22 | 41.87 | 42.71 | 41.03 | 41.81 | 29.73 | qfq | 616,992 | 25,715,521 | 0.02% |
| 2025-04-21 | 40.82 | 42.05 | 40.49 | 41.80 | 29.73 | qfq | 791,341 | 32,769,940 | 2.40% |
| 2025-04-18 | 41.15 | 41.34 | 40.29 | 40.82 | 29.03 | qfq | 674,437 | 27,516,973 | 0.12% |
| 2025-04-17 | 40.76 | 41.87 | 40.73 | 40.77 | 28.99 | qfq | 747,365 | 30,752,830 | 0.02% |
| 2025-04-16 | 41.55 | 41.95 | 40.50 | 40.76 | 28.99 | qfq | 983,237 | 40,340,588 | -3.04% |
| 2025-04-15 | 42.00 | 42.71 | 41.27 | 42.04 | 29.90 | qfq | 1,078,015 | 45,016,701 | 0.33% |
| 2025-04-14 | 41.88 | 42.52 | 41.16 | 41.90 | 29.80 | qfq | 1,342,671 | 56,246,590 | 1.87% |
| 2025-04-11 | 40.18 | 42.08 | 39.97 | 41.13 | 29.25 | qfq | 1,547,687 | 63,904,694 | 2.01% |
| 2025-04-10 | 39.37 | 42.23 | 39.37 | 40.32 | 28.67 | qfq | 2,021,153 | 82,887,261 | 4.24% |
| 2025-04-09 | 37.83 | 39.39 | 35.35 | 38.68 | 27.51 | qfq | 2,025,775 | 76,547,219 | 0.91% |
| 2025-04-08 | 37.81 | 39.66 | 37.45 | 38.33 | 27.26 | qfq | 2,029,025 | 78,018,850 | 2.49% |
| 2025-04-07 | 41.03 | 42.39 | 36.80 | 37.40 | 26.60 | qfq | 3,275,087 | 130,170,104 | -16.87% |
| 2025-04-03 | 46.82 | 48.36 | 44.59 | 44.99 | 32.00 | qfq | 2,276,022 | 105,370,963 | -1.88% |
| 2025-04-02 | 45.07 | 46.96 | 44.35 | 45.85 | 32.61 | qfq | 1,870,276 | 85,985,963 | 1.80% |
| 2025-04-01 | 45.95 | 46.64 | 44.83 | 45.04 | 32.03 | qfq | 1,267,788 | 57,742,750 | -1.98% |
| 2025-03-31 | 45.80 | 46.64 | 43.96 | 45.95 | 32.68 | qfq | 1,690,181 | 75,982,348 | 1.23% |
| 2025-03-28 | 45.90 | 46.50 | 45.09 | 45.39 | 32.28 | qfq | 1,052,211 | 48,056,238 | -0.74% |
| 2025-03-27 | 46.00 | 46.59 | 44.03 | 45.73 | 32.52 | qfq | 1,232,917 | 56,414,786 | -1.10% |
| 2025-03-26 | 45.99 | 47.40 | 45.74 | 46.24 | 32.88 | qfq | 1,225,946 | 57,168,933 | 0.54% |
| 2025-03-25 | 47.30 | 48.33 | 45.81 | 45.99 | 32.71 | qfq | 1,832,464 | 85,195,461 | -2.91% |
| 2025-03-24 | 48.79 | 49.49 | 46.00 | 47.37 | 33.69 | qfq | 2,131,001 | 101,195,594 | -2.91% |
| 2025-03-21 | 51.50 | 51.58 | 48.45 | 48.79 | 34.70 | qfq | 2,171,184 | 107,264,659 | -5.48% |
| 2025-03-20 | 52.00 | 52.66 | 50.80 | 51.62 | 36.71 | qfq | 1,326,162 | 68,500,297 | -1.49% |
| 2025-03-19 | 52.97 | 54.46 | 51.54 | 52.40 | 37.27 | qfq | 2,505,414 | 133,167,668 | -2.11% |
| 2025-03-18 | 52.62 | 53.53 | 49.70 | 53.53 | 38.07 | qfq | 3,928,371 | 201,941,726 | 0.81% |
| 2025-03-17 | 51.26 | 54.76 | 51.02 | 53.10 | 37.76 | qfq | 2,346,273 | 124,476,174 | 3.73% |
| 2025-03-14 | 50.60 | 51.69 | 49.44 | 51.19 | 36.41 | qfq | 2,044,221 | 103,683,079 | 1.19% |
| 2025-03-13 | 55.02 | 55.02 | 50.01 | 50.59 | 35.98 | qfq | 2,426,280 | 124,730,887 | -6.49% |
| 2025-03-12 | 54.70 | 55.80 | 53.89 | 54.10 | 38.47 | qfq | 1,771,198 | 97,042,882 | 0.15% |
| 2025-03-11 | 55.08 | 56.94 | 52.76 | 54.02 | 38.42 | qfq | 2,636,862 | 143,243,393 | -4.20% |
| 2025-03-10 | 53.79 | 60.70 | 53.15 | 56.39 | 40.10 | qfq | 4,332,157 | 248,961,347 | 5.15% |
| 2025-03-07 | 54.88 | 55.43 | 52.71 | 53.63 | 38.14 | qfq | 2,609,714 | 140,437,390 | -1.70% |
| 2025-03-06 | 53.61 | 56.97 | 53.25 | 54.56 | 38.80 | qfq | 3,364,636 | 185,287,441 | 2.50% |
| 2025-03-05 | 52.00 | 54.61 | 51.25 | 53.23 | 37.86 | qfq | 3,687,419 | 196,041,942 | 4.19% |
| 2025-03-04 | 50.01 | 52.79 | 49.50 | 51.09 | 36.33 | qfq | 4,601,825 | 237,383,031 | 2.57% |
| 2025-03-03 | 48.98 | 51.39 | 47.93 | 49.81 | 35.42 | qfq | 2,956,122 | 146,972,592 | 1.82% |
| 2025-02-28 | 54.10 | 54.50 | 48.58 | 48.92 | 34.79 | qfq | 4,554,197 | 231,850,967 | -9.57% |
| 2025-02-27 | 54.00 | 55.66 | 52.28 | 54.10 | 38.47 | qfq | 5,236,471 | 282,400,355 | -2.66% |
| 2025-02-26 | 51.50 | 58.66 | 51.20 | 55.58 | 39.53 | qfq | 7,590,527 | 417,032,035 | 8.49% |
| 2025-02-25 | 53.10 | 53.53 | 49.48 | 51.23 | 36.43 | qfq | 4,535,867 | 232,924,308 | -6.00% |
| 2025-02-24 | 56.00 | 57.00 | 52.95 | 54.50 | 38.76 | qfq | 5,043,727 | 275,676,600 | -5.37% |
| 2025-02-21 | 57.00 | 58.90 | 52.90 | 57.59 | 40.96 | qfq | 8,856,965 | 493,631,605 | -1.82% |
| 2025-02-20 | 54.00 | 62.04 | 53.00 | 58.66 | 41.72 | qfq | 9,782,223 | 566,209,820 | 8.23% |
| 2025-02-19 | 44.44 | 54.20 | 43.80 | 54.20 | 38.55 | qfq | 7,711,717 | 392,652,987 | 19.99% |
| 2025-02-18 | 42.21 | 48.88 | 41.71 | 45.17 | 32.12 | qfq | 3,454,645 | 155,913,783 | 5.88% |
| 2025-02-17 | 39.59 | 42.88 | 39.59 | 42.66 | 30.34 | qfq | 2,176,903 | 90,402,940 | 6.81% |
| 2025-02-14 | 37.55 | 39.98 | 37.55 | 39.94 | 28.40 | qfq | 1,518,754 | 59,326,291 | 5.13% |
| 2025-02-13 | 40.00 | 40.00 | 36.83 | 37.99 | 27.02 | qfq | 1,492,048 | 56,435,771 | -2.96% |
| 2025-02-12 | 38.00 | 39.58 | 38.00 | 39.15 | 27.84 | qfq | 1,082,608 | 42,349,508 | 1.95% |
| 2025-02-11 | 37.30 | 39.94 | 36.72 | 38.40 | 27.31 | qfq | 1,216,638 | 46,641,902 | 2.87% |
| 2025-02-10 | 36.72 | 37.33 | 36.61 | 37.33 | 26.55 | qfq | 703,533 | 26,096,525 | 0.95% |
| 2025-02-07 | 36.48 | 37.90 | 35.93 | 36.98 | 26.30 | qfq | 927,281 | 34,558,122 | 1.37% |
| 2025-02-06 | 35.73 | 36.48 | 35.46 | 36.48 | 25.94 | qfq | 598,101 | 21,598,088 | 2.44% |
| 2025-02-05 | 35.42 | 35.74 | 34.50 | 35.61 | 25.33 | qfq | 422,237 | 14,900,680 | 0.54% |
| 2025-01-27 | 35.29 | 35.65 | 35.01 | 35.42 | 25.19 | qfq | 450,284 | 15,948,318 | 0.40% |
| 2025-01-24 | 35.00 | 35.75 | 34.85 | 35.28 | 25.09 | qfq | 672,411 | 23,762,232 | 0.28% |
| 2025-01-23 | 34.55 | 35.80 | 34.41 | 35.18 | 25.02 | qfq | 797,400 | 28,164,888 | 2.39% |
| 2025-01-22 | 34.11 | 34.72 | 33.98 | 34.36 | 24.44 | qfq | 327,973 | 11,226,309 | -0.78% |
| 2025-01-21 | 33.09 | 35.21 | 33.09 | 34.63 | 24.63 | qfq | 892,545 | 30,746,321 | 4.31% |
| 2025-01-20 | 32.78 | 33.33 | 32.50 | 33.20 | 23.61 | qfq | 480,822 | 15,840,654 | 2.53% |
| 2025-01-17 | 32.72 | 32.85 | 32.25 | 32.38 | 23.03 | qfq | 215,618 | 7,006,439 | -1.25% |
| 2025-01-16 | 33.32 | 33.52 | 32.55 | 32.79 | 23.32 | qfq | 268,435 | 8,859,847 | -1.06% |
| 2025-01-15 | 33.02 | 33.78 | 33.02 | 33.14 | 23.57 | qfq | 224,954 | 7,474,836 | -1.05% |
| 2025-01-14 | 32.37 | 34.16 | 32.29 | 33.49 | 23.82 | qfq | 623,901 | 20,851,026 | 3.05% |
| 2025-01-13 | 32.30 | 32.89 | 31.59 | 32.50 | 23.11 | qfq | 615,033 | 19,656,218 | -0.31% |
| 2025-01-10 | 33.45 | 33.45 | 32.43 | 32.60 | 23.18 | qfq | 339,894 | 11,135,814 | -1.66% |
| 2025-01-09 | 32.30 | 33.60 | 32.07 | 33.15 | 23.58 | qfq | 437,511 | 14,502,930 | 2.47% |
| 2025-01-08 | 32.18 | 32.70 | 31.04 | 32.35 | 23.01 | qfq | 758,409 | 24,284,957 | 1.32% |
| 2025-01-07 | 31.80 | 32.35 | 31.41 | 31.93 | 22.71 | qfq | 392,950 | 12,517,905 | -0.06% |
| 2025-01-06 | 31.35 | 32.23 | 31.23 | 31.95 | 22.72 | qfq | 302,873 | 9,616,980 | 0.00% |
| 2025-01-03 | 32.98 | 32.98 | 31.40 | 31.95 | 22.72 | qfq | 339,096 | 10,895,669 | -2.68% |
| 2025-01-02 | 33.59 | 33.65 | 32.61 | 32.83 | 23.35 | qfq | 311,093 | 10,270,007 | -1.82% |
| 2024-12-31 | 33.67 | 34.11 | 33.14 | 33.44 | 23.78 | qfq | 242,241 | 8,093,863 | -0.77% |
| 2024-12-30 | 34.16 | 34.20 | 33.23 | 33.70 | 23.97 | qfq | 212,512 | 7,171,925 | -1.35% |
| 2024-12-27 | 33.50 | 34.57 | 32.90 | 34.16 | 24.29 | qfq | 579,912 | 19,649,704 | 2.49% |
| 2024-12-26 | 33.07 | 34.20 | 32.93 | 33.33 | 23.70 | qfq | 640,082 | 21,369,922 | 0.00% |
| 2024-12-25 | 33.28 | 34.00 | 32.53 | 33.33 | 23.70 | qfq | 576,544 | 19,163,566 | -0.30% |
| 2024-12-24 | 33.32 | 34.41 | 32.84 | 33.43 | 23.77 | qfq | 605,761 | 20,333,197 | 0.33% |
| 2024-12-23 | 35.95 | 35.95 | 33.32 | 33.32 | 23.70 | qfq | 693,742 | 23,825,469 | -5.69% |
| 2024-12-20 | 33.88 | 36.20 | 33.64 | 35.33 | 25.13 | qfq | 966,008 | 33,887,476 | 4.28% |
| 2024-12-19 | 33.31 | 34.50 | 33.31 | 33.88 | 24.09 | qfq | 821,676 | 27,838,481 | 0.03% |
| 2024-12-18 | 34.11 | 34.79 | 33.78 | 33.87 | 24.09 | qfq | 660,630 | 22,654,619 | -1.63% |
| 2024-12-17 | 34.21 | 35.04 | 34.00 | 34.43 | 24.49 | qfq | 436,818 | 15,084,826 | -1.06% |
| 2024-12-16 | 35.47 | 35.79 | 34.19 | 34.80 | 24.75 | qfq | 500,293 | 17,488,977 | -2.68% |
| 2024-12-13 | 36.23 | 37.28 | 35.76 | 35.76 | 25.43 | qfq | 814,337 | 29,826,098 | -1.22% |
| 2024-12-12 | 35.65 | 36.21 | 35.08 | 36.20 | 25.74 | qfq | 451,037 | 16,164,549 | 2.12% |
| 2024-12-11 | 35.56 | 35.93 | 35.03 | 35.45 | 25.21 | qfq | 497,385 | 17,546,813 | -0.28% |
| 2024-12-10 | 36.32 | 36.89 | 35.03 | 35.55 | 25.28 | qfq | 571,492 | 20,437,423 | -0.17% |
| 2024-12-09 | 35.47 | 36.36 | 35.40 | 35.61 | 25.33 | qfq | 292,198 | 10,462,149 | -0.42% |
| 2024-12-06 | 35.50 | 36.55 | 34.90 | 35.76 | 25.43 | qfq | 689,318 | 24,662,922 | 0.45% |
| 2024-12-05 | 35.77 | 36.19 | 35.07 | 35.60 | 25.32 | qfq | 521,880 | 18,631,896 | -0.08% |
| 2024-12-04 | 38.00 | 38.00 | 35.32 | 35.63 | 25.34 | qfq | 805,172 | 28,978,677 | -1.79% |
| 2024-12-03 | 36.30 | 36.85 | 35.80 | 36.28 | 25.80 | qfq | 1,025,994 | 37,151,132 | -1.04% |
| 2024-12-02 | 36.65 | 37.37 | 35.14 | 36.66 | 26.07 | qfq | 2,246,994 | 81,644,702 | -0.92% |
| 2024-11-29 | 38.28 | 40.60 | 36.50 | 37.00 | 26.31 | qfq | 4,147,977 | 161,767,602 | -0.70% |
| 2024-11-28 | 38.31 | 39.99 | 37.10 | 37.26 | 26.50 | qfq | 1,285,591 | 49,206,081 | -2.74% |
| 2024-11-27 | 37.58 | 38.31 | 36.54 | 38.31 | 27.25 | qfq | 1,313,448 | 49,253,179 | 2.71% |
| 2024-11-26 | 35.69 | 37.84 | 35.69 | 37.30 | 26.53 | qfq | 1,585,709 | 58,918,183 | 3.47% |
| 2024-11-25 | 34.94 | 36.19 | 34.90 | 36.05 | 25.64 | qfq | 1,085,295 | 38,692,194 | 3.15% |
| 2024-11-22 | 34.11 | 36.43 | 34.10 | 34.95 | 24.86 | qfq | 1,933,612 | 68,940,031 | 1.13% |
| 2024-11-21 | 33.80 | 34.84 | 33.64 | 34.56 | 24.58 | qfq | 909,400 | 31,232,701 | 2.70% |
| 2024-11-20 | 32.52 | 34.25 | 32.28 | 33.65 | 23.93 | qfq | 1,047,157 | 34,978,434 | 3.06% |
| 2024-11-19 | 32.03 | 33.14 | 31.80 | 32.65 | 23.22 | qfq | 809,457 | 26,248,222 | 1.46% |
| 2024-11-18 | 33.67 | 33.70 | 31.88 | 32.18 | 22.89 | qfq | 758,003 | 24,797,753 | -4.51% |
| 2024-11-15 | 34.69 | 35.44 | 33.04 | 33.70 | 23.97 | qfq | 1,070,261 | 36,592,737 | -3.85% |
| 2024-11-14 | 36.00 | 37.00 | 35.00 | 35.05 | 24.93 | qfq | 870,768 | 31,346,538 | -3.18% |
| 2024-11-13 | 37.23 | 37.26 | 34.51 | 36.20 | 25.74 | qfq | 1,781,252 | 64,000,705 | -2.77% |
| 2024-11-12 | 38.40 | 38.40 | 36.88 | 37.23 | 26.48 | qfq | 1,382,956 | 52,102,455 | -2.82% |
| 2024-11-11 | 36.57 | 38.43 | 36.48 | 38.31 | 27.25 | qfq | 1,717,148 | 64,353,308 | 5.05% |
| 2024-11-08 | 36.65 | 37.46 | 35.61 | 36.47 | 25.94 | qfq | 1,329,268 | 48,649,188 | 0.03% |
| 2024-11-07 | 36.68 | 37.00 | 35.70 | 36.46 | 25.93 | qfq | 1,022,877 | 37,112,826 | -1.03% |
| 2024-11-06 | 37.85 | 38.28 | 36.58 | 36.84 | 26.20 | qfq | 1,038,397 | 38,888,606 | -2.38% |
| 2024-11-05 | 37.21 | 38.38 | 36.51 | 37.74 | 26.84 | qfq | 997,971 | 37,474,297 | 1.42% |
| 2024-11-04 | 37.66 | 38.59 | 36.60 | 37.21 | 26.46 | qfq | 1,315,331 | 48,976,207 | -1.22% |
| 2024-11-01 | 39.87 | 42.28 | 37.36 | 37.67 | 26.79 | qfq | 2,586,647 | 102,920,491 | -4.46% |
| 2024-10-31 | 36.91 | 39.88 | 36.91 | 39.43 | 28.04 | qfq | 2,237,304 | 86,767,525 | 4.70% |
| 2024-10-30 | 37.00 | 38.35 | 36.00 | 37.66 | 26.78 | qfq | 1,206,848 | 45,084,586 | 0.94% |
| 2024-10-29 | 40.63 | 41.26 | 37.01 | 37.31 | 26.53 | qfq | 2,718,776 | 105,474,809 | -7.76% |
| 2024-10-28 | 35.50 | 41.28 | 35.50 | 40.45 | 28.77 | qfq | 4,137,449 | 160,630,146 | 17.59% |
| 2024-10-25 | 33.08 | 34.66 | 32.60 | 34.40 | 24.46 | qfq | 910,212 | 30,631,377 | 3.43% |
| 2024-10-24 | 34.63 | 34.90 | 32.67 | 33.26 | 23.65 | qfq | 1,067,500 | 35,539,170 | -5.24% |
| 2024-10-23 | 35.01 | 36.52 | 34.69 | 35.10 | 24.96 | qfq | 1,663,900 | 59,332,043 | 2.15% |
| 2024-10-22 | 34.68 | 35.15 | 34.00 | 34.36 | 24.44 | qfq | 769,243 | 26,655,149 | -0.41% |
| 2024-10-21 | 33.15 | 35.55 | 32.80 | 34.50 | 24.54 | qfq | 1,140,880 | 39,425,141 | 4.26% |
| 2024-10-18 | 32.01 | 33.46 | 32.01 | 33.09 | 23.53 | qfq | 838,350 | 27,492,366 | 1.97% |
| 2024-10-17 | 32.03 | 33.24 | 32.03 | 32.45 | 23.08 | qfq | 551,430 | 17,998,682 | 1.28% |
| 2024-10-16 | 31.81 | 32.77 | 31.39 | 32.04 | 22.79 | qfq | 488,485 | 15,772,423 | -1.08% |
| 2024-10-15 | 33.05 | 33.08 | 32.13 | 32.39 | 23.04 | qfq | 590,688 | 19,233,058 | -1.43% |
| 2024-10-14 | 32.50 | 33.02 | 31.75 | 32.86 | 23.37 | qfq | 481,162 | 15,658,236 | 0.52% |
| 2024-10-11 | 34.23 | 34.23 | 31.50 | 32.69 | 23.25 | qfq | 1,054,452 | 34,506,969 | -4.86% |
| 2024-10-10 | 33.71 | 35.02 | 32.52 | 34.36 | 24.44 | qfq | 1,521,822 | 51,660,143 | 1.93% |
| 2024-10-09 | 35.27 | 36.38 | 33.02 | 33.71 | 23.97 | qfq | 1,471,211 | 51,344,568 | -7.29% |
| 2024-10-08 | 39.00 | 39.05 | 34.50 | 36.36 | 25.86 | qfq | 3,072,722 | 110,252,625 | 9.25% |
| 2024-09-30 | 32.00 | 33.80 | 29.54 | 33.28 | 23.67 | qfq | 1,836,948 | 58,305,507 | 15.76% |
| 2024-09-27 | 28.17 | 28.75 | 28.08 | 28.75 | 20.45 | qfq | 709,291 | 20,087,154 | 2.50% |
| 2024-09-26 | 27.76 | 28.18 | 27.15 | 28.05 | 19.95 | qfq | 960,499 | 26,546,543 | 0.14% |
| 2024-09-25 | 29.19 | 29.86 | 28.00 | 28.01 | 19.92 | qfq | 1,234,763 | 35,236,300 | -4.04% |
| 2024-09-24 | 27.87 | 29.31 | 27.87 | 29.19 | 20.76 | qfq | 1,010,281 | 29,150,618 | 4.74% |
| 2024-09-23 | 27.50 | 28.06 | 27.12 | 27.87 | 19.82 | qfq | 691,557 | 19,199,263 | 1.35% |
| 2024-09-20 | 27.09 | 27.86 | 27.08 | 27.50 | 19.56 | qfq | 561,800 | 15,459,626 | 0.73% |
| 2024-09-19 | 26.90 | 27.38 | 26.87 | 27.30 | 19.42 | qfq | 225,812 | 6,140,363 | 1.11% |
| 2024-09-18 | 26.82 | 27.47 | 26.82 | 27.00 | 19.20 | qfq | 295,618 | 7,994,073 | -0.04% |
| 2024-09-13 | 26.83 | 27.47 | 26.39 | 27.01 | 19.21 | qfq | 340,976 | 9,222,501 | 0.67% |
| 2024-09-12 | 26.65 | 27.07 | 26.27 | 26.83 | 19.08 | qfq | 257,577 | 6,911,208 | 0.68% |
| 2024-09-11 | 26.20 | 26.66 | 25.99 | 26.65 | 18.95 | qfq | 344,933 | 9,129,278 | 2.26% |
| 2024-09-10 | 25.20 | 26.16 | 25.20 | 26.06 | 18.53 | qfq | 186,896 | 4,858,197 | 0.89% |
| 2024-09-09 | 25.55 | 26.18 | 25.30 | 25.83 | 18.37 | qfq | 133,810 | 3,460,287 | 0.43% |
| 2024-09-06 | 25.60 | 26.33 | 24.39 | 25.72 | 18.29 | qfq | 190,239 | 4,918,839 | -0.89% |
| 2024-09-05 | 26.00 | 26.18 | 25.72 | 25.95 | 18.46 | qfq | 122,159 | 3,169,898 | 0.97% |
| 2024-09-04 | 25.91 | 25.96 | 25.64 | 25.70 | 18.28 | qfq | 202,273 | 5,215,827 | -1.00% |
| 2024-09-03 | 25.38 | 26.27 | 25.21 | 25.96 | 18.46 | qfq | 329,789 | 8,539,712 | 2.65% |
| 2024-09-02 | 25.28 | 25.89 | 25.01 | 25.29 | 17.99 | qfq | 476,753 | 12,157,991 | 0.88% |
| 2024-08-30 | 24.28 | 25.26 | 23.93 | 25.07 | 17.83 | qfq | 601,002 | 15,004,582 | 3.21% |
| 2024-08-29 | 24.03 | 24.35 | 23.99 | 24.29 | 17.27 | qfq | 177,299 | 4,280,672 | 1.42% |
| 2024-08-28 | 24.16 | 24.16 | 23.64 | 23.95 | 17.03 | qfq | 101,794 | 2,428,030 | 0.93% |
| 2024-08-27 | 23.70 | 24.34 | 23.70 | 23.73 | 16.88 | qfq | 246,171 | 5,920,439 | -0.46% |
| 2024-08-26 | 24.19 | 24.42 | 23.70 | 23.84 | 16.95 | qfq | 232,934 | 5,576,626 | -2.13% |
| 2024-08-23 | 24.44 | 24.80 | 23.18 | 24.36 | 17.32 | qfq | 283,253 | 6,842,492 | -1.06% |
| 2024-08-22 | 25.19 | 25.19 | 24.52 | 24.62 | 17.51 | qfq | 175,971 | 4,350,893 | -1.12% |
| 2024-08-21 | 24.71 | 25.25 | 24.61 | 24.90 | 17.71 | qfq | 98,254 | 2,454,208 | 0.00% |
| 2024-08-20 | 25.25 | 25.45 | 24.76 | 24.90 | 17.71 | qfq | 319,575 | 7,981,987 | -1.03% |
| 2024-08-19 | 24.12 | 25.28 | 24.01 | 25.16 | 17.89 | qfq | 335,086 | 8,367,086 | 0.24% |
| 2024-08-16 | 25.14 | 25.18 | 24.71 | 25.10 | 17.85 | qfq | 164,244 | 4,095,694 | -0.16% |
| 2024-08-15 | 25.05 | 25.41 | 24.64 | 25.14 | 17.88 | qfq | 111,673 | 2,803,465 | 0.44% |
| 2024-08-14 | 25.13 | 25.28 | 24.79 | 25.03 | 17.80 | qfq | 59,765 | 1,491,667 | -0.24% |
| 2024-08-13 | 24.98 | 25.25 | 24.52 | 25.09 | 17.84 | qfq | 114,182 | 2,842,587 | 0.36% |
| 2024-08-12 | 24.99 | 25.85 | 24.88 | 25.00 | 17.78 | qfq | 278,083 | 7,042,105 | 0.40% |
| 2024-08-09 | 24.92 | 25.20 | 24.70 | 24.90 | 17.71 | qfq | 140,358 | 3,498,595 | 0.00% |
| 2024-08-08 | 24.81 | 25.00 | 24.32 | 24.90 | 17.71 | qfq | 196,193 | 4,848,213 | -1.39% |
| 2024-08-07 | 24.78 | 25.57 | 24.43 | 25.25 | 17.96 | qfq | 552,637 | 13,917,850 | 2.68% |
| 2024-08-06 | 24.55 | 24.80 | 24.10 | 24.59 | 17.49 | qfq | 371,229 | 9,080,703 | 1.07% |
| 2024-08-05 | 25.12 | 25.13 | 23.72 | 24.33 | 17.30 | qfq | 514,110 | 12,491,002 | -4.21% |
| 2024-08-02 | 25.58 | 25.93 | 24.80 | 25.40 | 18.06 | qfq | 347,165 | 8,757,837 | -1.85% |
| 2024-08-01 | 26.28 | 26.30 | 25.76 | 25.88 | 18.41 | qfq | 305,052 | 7,927,667 | -0.84% |
| 2024-07-31 | 24.55 | 26.40 | 24.41 | 26.10 | 18.56 | qfq | 449,372 | 11,495,062 | 4.95% |
| 2024-07-30 | 24.70 | 25.28 | 24.70 | 24.87 | 17.69 | qfq | 115,020 | 2,872,600 | -0.60% |
| 2024-07-29 | 25.13 | 25.30 | 24.51 | 25.02 | 17.79 | qfq | 143,544 | 3,573,673 | 0.52% |
| 2024-07-26 | 24.54 | 25.28 | 24.54 | 24.89 | 17.70 | qfq | 195,680 | 4,873,954 | 0.40% |
| 2024-07-25 | 24.11 | 25.45 | 24.06 | 24.79 | 17.63 | qfq | 168,375 | 4,179,856 | 0.77% |
| 2024-07-24 | 25.30 | 25.63 | 24.38 | 24.60 | 17.50 | qfq | 266,875 | 6,629,411 | -3.72% |
| 2024-07-23 | 26.20 | 27.08 | 25.35 | 25.55 | 18.17 | qfq | 288,331 | 7,462,538 | -3.18% |
| 2024-07-22 | 25.85 | 27.35 | 25.50 | 26.39 | 18.77 | qfq | 732,596 | 19,555,816 | 1.31% |
| 2024-07-19 | 26.61 | 26.97 | 25.35 | 26.05 | 18.53 | qfq | 760,539 | 19,743,952 | 2.76% |
| 2024-07-18 | 24.50 | 25.48 | 23.67 | 25.35 | 18.03 | qfq | 384,095 | 9,509,056 | 3.47% |
| 2024-07-17 | 25.00 | 25.09 | 24.21 | 24.50 | 17.42 | qfq | 174,753 | 4,306,239 | -1.69% |
| 2024-07-16 | 24.36 | 24.98 | 24.36 | 24.92 | 17.72 | qfq | 152,244 | 3,764,559 | 0.28% |
| 2024-07-15 | 25.26 | 25.38 | 24.00 | 24.85 | 17.67 | qfq | 126,270 | 3,141,459 | -1.15% |
| 2024-07-12 | 25.49 | 25.49 | 24.76 | 25.14 | 17.88 | qfq | 142,531 | 3,580,028 | -1.60% |
| 2024-07-11 | 25.44 | 25.68 | 24.89 | 25.55 | 18.17 | qfq | 371,622 | 9,393,020 | 0.75% |
| 2024-07-10 | 26.09 | 26.15 | 25.13 | 25.36 | 18.04 | qfq | 239,837 | 6,107,882 | -2.16% |
| 2024-07-09 | 25.07 | 26.15 | 24.60 | 25.92 | 18.43 | qfq | 260,317 | 6,629,933 | 2.53% |
| 2024-07-08 | 25.02 | 26.01 | 25.02 | 25.28 | 17.98 | qfq | 316,176 | 8,110,850 | -2.17% |
| 2024-07-05 | 23.39 | 25.90 | 23.39 | 25.84 | 18.38 | qfq | 409,818 | 10,423,648 | 4.28% |
| 2024-07-04 | 25.08 | 26.19 | 24.63 | 24.78 | 17.62 | qfq | 225,613 | 5,638,635 | -2.06% |
| 2024-07-03 | 25.50 | 25.70 | 25.11 | 25.30 | 17.99 | qfq | 193,824 | 4,919,409 | -0.78% |
| 2024-07-02 | 26.29 | 26.29 | 25.33 | 25.50 | 18.14 | qfq | 189,988 | 4,886,030 | -0.70% |
| 2024-07-01 | 26.44 | 27.00 | 25.53 | 25.68 | 18.26 | qfq | 324,667 | 8,414,009 | -3.64% |
| 2024-06-28 | 25.88 | 26.99 | 25.88 | 26.65 | 18.95 | qfq | 362,865 | 9,659,218 | 0.34% |
| 2024-06-27 | 26.88 | 27.25 | 26.56 | 26.56 | 18.89 | qfq | 316,240 | 8,468,335 | -2.53% |
| 2024-06-26 | 26.38 | 27.48 | 25.92 | 27.25 | 19.38 | qfq | 588,926 | 15,662,750 | 3.30% |
| 2024-06-25 | 26.66 | 27.10 | 25.79 | 26.38 | 18.76 | qfq | 357,563 | 9,554,736 | -0.42% |
| 2024-06-24 | 27.95 | 27.95 | 26.28 | 26.49 | 18.84 | qfq | 660,978 | 17,778,124 | -4.68% |
| 2024-06-21 | 27.70 | 28.19 | 27.54 | 27.79 | 19.76 | qfq | 459,811 | 12,829,918 | -0.25% |
| 2024-06-20 | 28.45 | 28.80 | 27.80 | 27.86 | 19.81 | qfq | 546,275 | 15,405,542 | -1.69% |
| 2024-06-19 | 28.35 | 29.12 | 28.08 | 28.34 | 20.15 | qfq | 417,301 | 11,839,162 | -1.08% |
| 2024-06-18 | 27.74 | 29.08 | 27.56 | 28.65 | 20.38 | qfq | 1,189,731 | 33,707,246 | 2.25% |
| 2024-06-17 | 27.99 | 28.48 | 27.50 | 28.02 | 19.93 | qfq | 1,008,019 | 28,186,776 | 0.07% |
| 2024-06-14 | 27.95 | 29.40 | 27.65 | 28.00 | 19.91 | qfq | 1,236,519 | 35,178,502 | -0.78% |
| 2024-06-13 | 26.37 | 28.73 | 26.12 | 28.22 | 20.07 | qfq | 1,054,317 | 29,221,353 | 8.04% |
| 2024-06-12 | 25.47 | 26.18 | 25.24 | 26.12 | 18.58 | qfq | 418,718 | 10,855,829 | 2.55% |
| 2024-06-11 | 25.53 | 25.80 | 25.02 | 25.47 | 18.11 | qfq | 403,338 | 10,261,011 | -0.31% |
| 2024-06-07 | 25.35 | 26.06 | 24.81 | 25.55 | 18.17 | qfq | 492,028 | 12,509,810 | 1.03% |
| 2024-06-06 | 26.51 | 26.76 | 24.99 | 25.29 | 17.99 | qfq | 841,072 | 21,529,998 | -5.67% |
| 2024-06-05 | 27.50 | 27.51 | 26.67 | 26.81 | 19.07 | qfq | 305,362 | 8,212,789 | -1.43% |
| 2024-06-04 | 26.59 | 27.31 | 26.34 | 27.20 | 19.34 | qfq | 665,464 | 17,814,955 | 0.74% |
| 2024-06-03 | 27.64 | 27.76 | 26.36 | 27.00 | 19.20 | qfq | 1,004,547 | 27,075,013 | -30.75% |
| 2024-05-31 | 39.31 | 39.58 | 38.41 | 38.99 | 19.68 | qfq | 633,620 | 24,829,370 | -0.81% |
| 2024-05-30 | 39.48 | 39.53 | 38.01 | 39.31 | 19.84 | qfq | 722,903 | 28,125,555 | -0.56% |
| 2024-05-29 | 39.00 | 40.23 | 38.83 | 39.53 | 19.95 | qfq | 674,706 | 26,695,456 | 1.10% |
| 2024-05-28 | 37.74 | 39.47 | 37.21 | 39.10 | 19.73 | qfq | 1,291,807 | 50,201,484 | 3.44% |
| 2024-05-27 | 36.88 | 38.48 | 36.88 | 37.80 | 19.08 | qfq | 962,914 | 36,029,787 | 2.02% |
| 2024-05-24 | 38.00 | 39.43 | 37.05 | 37.05 | 18.70 | qfq | 637,529 | 24,217,698 | -2.45% |
| 2024-05-23 | 39.10 | 39.10 | 37.01 | 37.98 | 19.17 | qfq | 627,777 | 23,784,120 | -0.91% |
| 2024-05-22 | 37.81 | 38.66 | 37.81 | 38.33 | 19.35 | qfq | 592,132 | 22,601,457 | 0.37% |
| 2024-05-21 | 38.10 | 39.50 | 37.60 | 38.19 | 19.28 | qfq | 797,426 | 30,503,038 | -2.03% |
| 2024-05-20 | 35.94 | 39.99 | 35.51 | 38.98 | 19.67 | qfq | 1,638,402 | 62,494,539 | 8.34% |
| 2024-05-17 | 35.38 | 36.27 | 34.89 | 35.98 | 18.16 | qfq | 843,433 | 30,071,808 | 2.22% |
| 2024-05-16 | 35.90 | 36.44 | 35.03 | 35.20 | 17.77 | qfq | 832,500 | 29,545,399 | -1.65% |
| 2024-05-15 | 36.97 | 37.74 | 35.64 | 35.79 | 18.06 | qfq | 1,119,805 | 40,809,160 | -3.97% |
| 2024-05-14 | 35.75 | 37.65 | 35.75 | 37.27 | 18.81 | qfq | 725,366 | 26,741,166 | 3.21% |
| 2024-05-13 | 35.38 | 36.29 | 35.14 | 36.11 | 18.23 | qfq | 671,050 | 24,042,963 | -0.03% |
| 2024-05-10 | 35.88 | 36.61 | 35.01 | 36.12 | 18.23 | qfq | 1,453,941 | 52,017,703 | 1.03% |
| 2024-05-09 | 33.58 | 36.23 | 33.44 | 35.75 | 18.04 | qfq | 1,601,682 | 56,238,947 | 6.30% |
| 2024-05-08 | 32.56 | 33.70 | 32.20 | 33.63 | 16.97 | qfq | 1,219,441 | 40,393,215 | 3.54% |
| 2024-05-07 | 29.10 | 32.88 | 29.10 | 32.48 | 16.39 | qfq | 1,920,359 | 60,254,966 | 6.04% |
| 2024-05-06 | 31.46 | 32.08 | 30.30 | 30.63 | 15.46 | qfq | 837,565 | 25,949,387 | -1.83% |
| 2024-04-30 | 30.76 | 31.47 | 30.51 | 31.20 | 15.75 | qfq | 382,013 | 11,803,688 | 0.03% |
| 2024-04-29 | 29.72 | 31.45 | 29.33 | 31.19 | 15.74 | qfq | 596,728 | 18,444,542 | 3.69% |
| 2024-04-26 | 29.96 | 30.38 | 29.39 | 30.08 | 15.18 | qfq | 235,541 | 7,063,730 | 0.30% |
| 2024-04-25 | 29.23 | 30.44 | 29.23 | 29.99 | 15.14 | qfq | 217,366 | 6,525,822 | 0.33% |
| 2024-04-24 | 30.63 | 30.63 | 29.07 | 29.89 | 15.09 | qfq | 649,736 | 19,276,908 | 1.05% |
| 2024-04-23 | 29.60 | 29.99 | 29.00 | 29.58 | 14.93 | qfq | 291,415 | 8,614,497 | 0.75% |
| 2024-04-22 | 28.01 | 29.36 | 27.80 | 29.36 | 14.82 | qfq | 291,530 | 8,325,515 | 1.87% |
| 2024-04-19 | 28.80 | 29.19 | 28.50 | 28.82 | 14.55 | qfq | 232,287 | 6,695,369 | -0.96% |
| 2024-04-18 | 29.27 | 29.66 | 28.55 | 29.10 | 14.69 | qfq | 708,485 | 20,644,136 | -2.12% |
| 2024-04-17 | 28.96 | 30.42 | 28.35 | 29.73 | 15.01 | qfq | 718,548 | 21,073,791 | 4.46% |
| 2024-04-16 | 29.06 | 30.44 | 28.32 | 28.46 | 14.36 | qfq | 551,431 | 16,131,662 | -8.99% |
| 2024-04-15 | 31.69 | 32.68 | 30.60 | 31.27 | 15.78 | qfq | 812,349 | 25,431,956 | -3.96% |
| 2024-04-12 | 31.90 | 33.44 | 31.90 | 32.56 | 16.43 | qfq | 584,370 | 19,001,867 | 2.68% |
| 2024-04-11 | 31.62 | 32.28 | 30.38 | 31.71 | 16.00 | qfq | 474,424 | 14,983,273 | -0.31% |
| 2024-04-10 | 32.87 | 33.00 | 31.01 | 31.81 | 16.06 | qfq | 698,617 | 22,152,802 | -0.93% |
| 2024-04-09 | 30.10 | 33.00 | 30.04 | 32.11 | 16.21 | qfq | 1,207,603 | 38,313,221 | 7.07% |
| 2024-04-08 | 29.94 | 31.05 | 29.55 | 29.99 | 15.14 | qfq | 749,090 | 22,476,004 | -0.43% |
| 2024-04-03 | 29.01 | 30.21 | 27.66 | 30.12 | 15.20 | qfq | 803,563 | 23,766,269 | 3.79% |
| 2024-04-02 | 29.20 | 29.28 | 28.54 | 29.02 | 14.65 | qfq | 365,383 | 10,569,464 | -0.65% |
| 2024-04-01 | 28.85 | 29.64 | 28.57 | 29.21 | 14.74 | qfq | 639,828 | 18,690,015 | 0.97% |
| 2024-03-29 | 28.30 | 30.23 | 28.20 | 28.93 | 14.60 | qfq | 644,666 | 18,777,327 | -2.03% |
| 2024-03-28 | 30.98 | 30.98 | 23.84 | 29.53 | 14.90 | qfq | 571,447 | 17,090,226 | -0.91% |
| 2024-03-27 | 32.25 | 33.00 | 29.44 | 29.80 | 15.04 | qfq | 627,291 | 18,875,973 | -2.42% |
| 2024-03-26 | 30.68 | 31.97 | 29.98 | 30.54 | 15.41 | qfq | 685,560 | 21,079,750 | -0.39% |
| 2024-03-25 | 32.89 | 33.79 | 30.66 | 30.66 | 15.47 | qfq | 771,150 | 24,780,636 | -7.09% |
| 2024-03-22 | 31.57 | 33.16 | 31.26 | 33.00 | 16.66 | qfq | 1,050,278 | 34,134,421 | 3.48% |
| 2024-03-21 | 31.99 | 32.73 | 30.93 | 31.89 | 16.10 | qfq | 805,269 | 25,572,813 | -0.34% |
| 2024-03-20 | 31.44 | 33.29 | 30.51 | 32.00 | 16.15 | qfq | 1,250,619 | 39,980,717 | 1.91% |
| 2024-03-19 | 31.70 | 31.85 | 30.50 | 31.40 | 15.85 | qfq | 891,603 | 27,830,214 | -0.48% |
| 2024-03-18 | 29.38 | 31.63 | 29.29 | 31.55 | 15.92 | qfq | 1,012,788 | 31,070,860 | 7.39% |
| 2024-03-15 | 29.27 | 29.45 | 28.86 | 29.38 | 14.83 | qfq | 476,798 | 13,930,735 | 0.27% |
| 2024-03-14 | 29.87 | 30.28 | 29.12 | 29.30 | 14.79 | qfq | 585,873 | 17,293,333 | -2.88% |
| 2024-03-13 | 30.41 | 31.15 | 29.60 | 30.17 | 15.23 | qfq | 786,937 | 23,687,528 | -1.60% |
| 2024-03-12 | 30.80 | 33.69 | 30.01 | 30.66 | 15.47 | qfq | 1,642,379 | 51,992,392 | -0.55% |
| 2024-03-11 | 30.56 | 31.22 | 29.56 | 30.83 | 15.56 | qfq | 1,141,536 | 34,701,364 | 0.69% |
| 2024-03-08 | 30.20 | 30.89 | 28.72 | 30.62 | 15.45 | qfq | 1,316,662 | 39,651,277 | 1.39% |
| 2024-03-07 | 26.80 | 30.60 | 26.80 | 30.20 | 15.24 | qfq | 2,520,437 | 72,785,935 | 11.98% |
| 2024-03-06 | 24.57 | 27.16 | 24.50 | 26.97 | 13.61 | qfq | 1,519,946 | 39,828,514 | 7.58% |
| 2024-03-05 | 26.77 | 26.77 | 24.70 | 25.07 | 12.65 | qfq | 1,399,013 | 35,597,540 | -5.40% |
| 2024-03-04 | 24.60 | 27.90 | 24.13 | 26.50 | 13.38 | qfq | 2,280,497 | 58,453,801 | 11.58% |
| 2024-03-01 | 23.50 | 24.50 | 23.50 | 23.75 | 11.99 | qfq | 795,730 | 18,901,039 | 1.06% |
| 2024-02-29 | 22.95 | 23.66 | 22.50 | 23.50 | 11.86 | qfq | 640,084 | 14,816,900 | 3.57% |
| 2024-02-28 | 25.52 | 26.47 | 22.66 | 22.69 | 11.45 | qfq | 1,239,599 | 30,692,946 | -11.51% |
| 2024-02-27 | 24.67 | 25.85 | 24.20 | 25.64 | 12.94 | qfq | 1,265,413 | 31,824,894 | 3.89% |
| 2024-02-26 | 24.38 | 25.25 | 24.21 | 24.68 | 12.46 | qfq | 1,148,890 | 28,422,744 | 1.06% |
| 2024-02-23 | 23.67 | 24.53 | 23.67 | 24.42 | 12.33 | qfq | 506,540 | 12,212,559 | 3.17% |
| 2024-02-22 | 23.20 | 23.87 | 23.10 | 23.67 | 11.95 | qfq | 298,665 | 7,017,398 | 2.60% |
| 2024-02-21 | 22.38 | 23.80 | 22.01 | 23.07 | 11.64 | qfq | 529,525 | 12,275,790 | 3.08% |
| 2024-02-20 | 22.06 | 22.45 | 20.97 | 22.38 | 11.30 | qfq | 486,447 | 10,597,894 | 2.75% |
| 2024-02-19 | 20.90 | 21.99 | 20.50 | 21.78 | 10.99 | qfq | 1,017,976 | 21,907,472 | 8.04% |
| 2024-02-08 | 17.81 | 20.24 | 17.18 | 20.16 | 10.18 | qfq | 965,097 | 18,194,830 | 13.19% |
| 2024-02-07 | 19.98 | 20.05 | 17.05 | 17.81 | 8.99 | qfq | 1,166,794 | 21,697,665 | -10.05% |
| 2024-02-06 | 20.01 | 20.58 | 17.32 | 19.80 | 9.99 | qfq | 714,835 | 13,661,335 | 3.13% |
| 2024-02-05 | 22.40 | 22.40 | 18.50 | 19.20 | 9.69 | qfq | 732,000 | 14,567,904 | -14.67% |
| 2024-02-02 | 23.81 | 24.24 | 21.58 | 22.50 | 11.36 | qfq | 546,354 | 12,476,757 | -5.98% |
| 2024-02-01 | 24.18 | 24.79 | 23.36 | 23.93 | 12.08 | qfq | 480,741 | 11,513,975 | -0.42% |
| 2024-01-31 | 26.10 | 26.60 | 23.71 | 24.03 | 12.13 | qfq | 770,950 | 19,080,720 | -9.32% |
| 2024-01-30 | 28.28 | 28.30 | 26.30 | 26.50 | 13.38 | qfq | 526,459 | 14,275,884 | -6.69% |
| 2024-01-29 | 29.96 | 30.30 | 28.21 | 28.40 | 14.33 | qfq | 329,989 | 9,526,116 | -5.21% |
| 2024-01-26 | 29.79 | 30.83 | 29.52 | 29.96 | 15.12 | qfq | 359,507 | 10,908,498 | 0.64% |
| 2024-01-25 | 29.31 | 30.00 | 28.73 | 29.77 | 15.03 | qfq | 418,990 | 12,337,132 | 1.53% |
| 2024-01-24 | 29.97 | 30.79 | 27.98 | 29.32 | 14.80 | qfq | 769,545 | 22,407,456 | -2.17% |
| 2024-01-23 | 30.40 | 30.70 | 29.29 | 29.97 | 15.13 | qfq | 875,417 | 26,207,613 | -3.10% |
| 2024-01-22 | 33.51 | 33.72 | 29.99 | 30.93 | 15.61 | qfq | 778,054 | 24,787,897 | -8.22% |
| 2024-01-19 | 33.09 | 34.79 | 32.50 | 33.70 | 17.01 | qfq | 944,656 | 32,121,405 | 1.84% |
| 2024-01-18 | 32.69 | 33.22 | 32.20 | 33.09 | 16.70 | qfq | 664,540 | 21,737,595 | -0.33% |
| 2024-01-17 | 33.39 | 33.85 | 32.72 | 33.20 | 16.76 | qfq | 389,578 | 12,948,687 | -0.18% |
| 2024-01-16 | 33.47 | 33.59 | 32.71 | 33.26 | 16.79 | qfq | 902,931 | 29,863,848 | -1.01% |
| 2024-01-15 | 32.07 | 35.00 | 31.85 | 33.60 | 16.96 | qfq | 1,294,056 | 43,540,119 | 4.35% |
| 2024-01-12 | 33.32 | 33.32 | 32.04 | 32.20 | 16.25 | qfq | 465,750 | 15,055,178 | -0.77% |
| 2024-01-11 | 31.21 | 32.80 | 31.21 | 32.45 | 16.38 | qfq | 590,439 | 18,935,601 | 3.02% |
| 2024-01-10 | 31.66 | 31.96 | 30.71 | 31.50 | 15.90 | qfq | 597,067 | 18,675,218 | 0.48% |
| 2024-01-09 | 31.99 | 32.10 | 30.30 | 31.35 | 15.82 | qfq | 700,413 | 22,039,294 | 2.89% |
| 2024-01-08 | 31.29 | 31.29 | 30.35 | 30.47 | 15.38 | qfq | 332,003 | 10,203,735 | -2.34% |
| 2024-01-05 | 31.87 | 32.32 | 31.00 | 31.20 | 15.75 | qfq | 362,946 | 11,466,319 | -2.56% |
| 2024-01-04 | 32.18 | 32.19 | 31.78 | 32.02 | 16.16 | qfq | 262,894 | 8,401,761 | -0.50% |
| 2024-01-03 | 33.00 | 33.00 | 31.86 | 32.18 | 16.24 | qfq | 521,378 | 16,779,398 | -1.68% |
| 2024-01-02 | 33.11 | 33.11 | 32.49 | 32.73 | 16.52 | qfq | 753,562 | 24,743,824 | -0.15% |
| 2023-12-29 | 32.52 | 32.95 | 31.90 | 32.78 | 16.54 | qfq | 607,325 | 19,798,421 | 1.71% |
| 2023-12-28 | 30.03 | 32.43 | 29.59 | 32.23 | 16.27 | qfq | 1,079,396 | 34,019,109 | 8.37% |
| 2023-12-27 | 30.30 | 30.30 | 29.44 | 29.74 | 15.01 | qfq | 421,987 | 12,556,906 | -1.85% |
| 2023-12-26 | 30.40 | 30.90 | 30.13 | 30.30 | 15.29 | qfq | 239,143 | 7,252,322 | -1.01% |
| 2023-12-25 | 31.02 | 31.20 | 30.50 | 30.61 | 15.45 | qfq | 246,378 | 7,569,565 | -1.42% |
| 2023-12-22 | 31.27 | 31.52 | 30.63 | 31.05 | 15.67 | qfq | 382,155 | 11,847,598 | -0.54% |
| 2023-12-21 | 30.49 | 31.34 | 30.27 | 31.22 | 15.76 | qfq | 382,596 | 11,838,149 | 1.73% |
| 2023-12-20 | 31.12 | 31.17 | 30.54 | 30.69 | 15.49 | qfq | 250,949 | 7,743,722 | -1.00% |
| 2023-12-19 | 30.75 | 31.20 | 30.52 | 31.00 | 15.65 | qfq | 264,326 | 8,170,405 | 1.47% |
| 2023-12-18 | 31.29 | 31.29 | 30.26 | 30.55 | 15.42 | qfq | 438,216 | 13,432,195 | -1.04% |
| 2023-12-15 | 31.38 | 31.58 | 30.72 | 30.87 | 15.58 | qfq | 436,815 | 13,589,124 | -1.63% |
| 2023-12-14 | 31.04 | 32.45 | 31.04 | 31.38 | 15.84 | qfq | 796,508 | 25,386,013 | 1.06% |
| 2023-12-13 | 30.79 | 31.35 | 30.58 | 31.05 | 15.67 | qfq | 368,127 | 11,423,339 | 0.88% |
| 2023-12-12 | 30.90 | 30.93 | 30.46 | 30.78 | 15.54 | qfq | 362,633 | 11,131,361 | 0.00% |
| 2023-12-11 | 30.88 | 30.95 | 30.10 | 30.78 | 15.54 | qfq | 413,143 | 12,623,708 | -0.36% |
| 2023-12-08 | 30.83 | 31.95 | 30.55 | 30.89 | 15.59 | qfq | 728,828 | 22,846,575 | 0.68% |
| 2023-12-07 | 30.97 | 31.09 | 30.37 | 30.68 | 15.49 | qfq | 458,811 | 14,090,113 | -0.23% |
| 2023-12-06 | 30.60 | 31.22 | 30.60 | 30.75 | 15.52 | qfq | 590,936 | 18,228,858 | 0.49% |
| 2023-12-05 | 30.98 | 31.66 | 30.57 | 30.60 | 15.44 | qfq | 914,032 | 28,330,702 | -0.71% |
| 2023-12-04 | 32.47 | 32.65 | 30.66 | 30.82 | 15.56 | qfq | 1,447,509 | 45,551,785 | -5.34% |
| 2023-12-01 | 34.36 | 34.36 | 32.06 | 32.56 | 16.43 | qfq | 1,869,353 | 61,520,699 | -6.25% |
| 2023-11-30 | 33.30 | 35.00 | 32.80 | 34.73 | 17.53 | qfq | 1,971,819 | 66,824,306 | 5.12% |
| 2023-11-29 | 33.23 | 33.37 | 32.80 | 33.04 | 16.68 | qfq | 516,838 | 17,088,105 | -0.60% |
| 2023-11-28 | 32.59 | 33.46 | 32.59 | 33.24 | 16.78 | qfq | 432,140 | 14,347,635 | 1.28% |
| 2023-11-27 | 32.54 | 33.55 | 31.97 | 32.82 | 16.57 | qfq | 605,023 | 19,926,437 | -0.09% |
| 2023-11-24 | 33.41 | 35.27 | 32.66 | 32.85 | 16.58 | qfq | 712,139 | 23,786,395 | -0.51% |
| 2023-11-23 | 32.76 | 33.28 | 32.59 | 33.02 | 16.67 | qfq | 325,099 | 10,737,824 | 1.44% |
| 2023-11-22 | 32.88 | 33.38 | 32.43 | 32.55 | 16.43 | qfq | 353,673 | 11,622,515 | -0.58% |
| 2023-11-21 | 33.43 | 33.71 | 32.65 | 32.74 | 16.52 | qfq | 280,608 | 9,261,747 | -1.98% |
| 2023-11-20 | 32.77 | 33.40 | 32.56 | 33.40 | 16.86 | qfq | 439,615 | 14,533,233 | 2.58% |
| 2023-11-17 | 32.53 | 32.70 | 32.31 | 32.56 | 16.43 | qfq | 254,966 | 8,282,824 | 0.00% |
| 2023-11-16 | 33.19 | 33.50 | 32.44 | 32.56 | 16.43 | qfq | 395,407 | 13,002,737 | -2.28% |
| 2023-11-15 | 32.78 | 33.37 | 32.50 | 33.32 | 16.82 | qfq | 560,612 | 18,521,469 | 2.46% |
| 2023-11-14 | 32.57 | 33.00 | 32.03 | 32.52 | 16.41 | qfq | 390,319 | 12,726,732 | 0.34% |
| 2023-11-13 | 32.11 | 32.57 | 32.10 | 32.41 | 16.36 | qfq | 261,944 | 8,465,294 | 0.97% |
| 2023-11-10 | 32.28 | 32.43 | 31.79 | 32.10 | 16.20 | qfq | 249,712 | 8,002,987 | -0.31% |
| 2023-11-09 | 32.38 | 32.70 | 32.07 | 32.20 | 16.25 | qfq | 264,318 | 8,552,245 | -0.62% |
| 2023-11-08 | 32.29 | 32.78 | 32.00 | 32.40 | 16.35 | qfq | 337,525 | 10,904,209 | 0.37% |
| 2023-11-07 | 32.59 | 32.86 | 32.02 | 32.28 | 16.29 | qfq | 482,106 | 15,602,585 | -0.98% |
| 2023-11-06 | 31.75 | 32.66 | 31.71 | 32.60 | 16.45 | qfq | 540,155 | 17,483,528 | 3.33% |
| 2023-11-03 | 30.51 | 32.13 | 30.51 | 31.55 | 15.92 | qfq | 540,140 | 17,018,475 | 3.78% |
| 2023-11-02 | 32.33 | 32.33 | 30.35 | 30.40 | 15.34 | qfq | 335,715 | 10,309,785 | -1.75% |
| 2023-11-01 | 30.16 | 31.21 | 30.16 | 30.94 | 15.62 | qfq | 341,294 | 10,554,808 | 1.78% |
| 2023-10-31 | 31.20 | 31.50 | 30.15 | 30.40 | 15.34 | qfq | 405,972 | 12,427,791 | -2.53% |
| 2023-10-30 | 30.75 | 31.35 | 30.07 | 31.19 | 15.74 | qfq | 439,400 | 13,531,944 | 1.70% |
| 2023-10-27 | 30.37 | 30.94 | 29.91 | 30.67 | 15.48 | qfq | 417,774 | 12,687,675 | 0.59% |
| 2023-10-26 | 30.10 | 30.50 | 29.65 | 30.49 | 15.39 | qfq | 266,472 | 8,012,652 | 0.49% |
| 2023-10-25 | 31.10 | 31.15 | 30.34 | 30.34 | 15.31 | qfq | 313,199 | 9,606,659 | -1.81% |
| 2023-10-24 | 30.14 | 30.99 | 29.72 | 30.90 | 15.60 | qfq | 283,972 | 8,682,463 | 3.14% |
| 2023-10-23 | 30.70 | 30.93 | 29.61 | 29.96 | 15.12 | qfq | 207,403 | 6,253,454 | -2.92% |
| 2023-10-20 | 30.70 | 31.41 | 30.70 | 30.86 | 15.58 | qfq | 268,222 | 8,322,864 | -0.03% |
| 2023-10-19 | 30.53 | 31.41 | 30.18 | 30.87 | 15.58 | qfq | 222,142 | 6,869,856 | 0.23% |
| 2023-10-18 | 31.58 | 31.61 | 30.48 | 30.80 | 15.55 | qfq | 227,377 | 7,005,090 | -2.50% |
| 2023-10-17 | 32.09 | 32.09 | 31.46 | 31.59 | 15.94 | qfq | 217,004 | 6,864,163 | -1.40% |
| 2023-10-16 | 32.58 | 32.67 | 31.83 | 32.04 | 16.17 | qfq | 230,641 | 7,399,243 | -2.08% |
| 2023-10-13 | 32.80 | 32.81 | 32.05 | 32.72 | 16.51 | qfq | 230,379 | 7,475,799 | -1.03% |
| 2023-10-12 | 32.96 | 33.10 | 32.55 | 33.06 | 16.69 | qfq | 219,559 | 7,211,662 | -0.03% |
| 2023-10-11 | 32.90 | 33.38 | 32.46 | 33.07 | 16.69 | qfq | 258,663 | 8,544,103 | 0.82% |
| 2023-10-10 | 33.10 | 33.55 | 32.71 | 32.80 | 16.56 | qfq | 341,611 | 11,320,319 | -0.61% |
| 2023-10-09 | 32.82 | 33.48 | 32.56 | 33.00 | 16.66 | qfq | 326,031 | 10,793,732 | 0.64% |
| 2023-09-28 | 32.85 | 33.60 | 32.03 | 32.79 | 16.55 | qfq | 389,946 | 12,878,088 | 1.52% |
| 2023-09-27 | 32.08 | 33.20 | 32.07 | 32.30 | 16.30 | qfq | 308,661 | 10,114,199 | -0.22% |
| 2023-09-26 | 32.80 | 32.92 | 32.00 | 32.37 | 16.34 | qfq | 200,845 | 6,514,010 | -0.71% |
| 2023-09-25 | 32.94 | 33.19 | 32.27 | 32.60 | 16.45 | qfq | 214,491 | 7,029,167 | -0.73% |
| 2023-09-22 | 31.41 | 32.87 | 31.41 | 32.84 | 16.58 | qfq | 308,867 | 10,013,631 | 3.69% |
| 2023-09-21 | 31.88 | 32.19 | 31.58 | 31.67 | 15.98 | qfq | 174,480 | 5,552,962 | -1.62% |
| 2023-09-20 | 32.43 | 32.68 | 31.98 | 32.19 | 16.25 | qfq | 207,033 | 6,700,580 | -0.74% |
| 2023-09-19 | 33.84 | 33.84 | 32.39 | 32.43 | 16.37 | qfq | 291,252 | 9,508,338 | -2.73% |
| 2023-09-18 | 32.60 | 33.80 | 32.30 | 33.34 | 16.83 | qfq | 407,158 | 13,563,557 | 1.62% |
| 2023-09-15 | 32.84 | 33.22 | 32.50 | 32.81 | 16.56 | qfq | 315,265 | 10,332,918 | 1.08% |
| 2023-09-14 | 33.07 | 33.07 | 32.20 | 32.46 | 16.38 | qfq | 231,784 | 7,541,172 | -1.25% |
| 2023-09-13 | 33.38 | 33.38 | 32.54 | 32.87 | 16.59 | qfq | 445,861 | 14,670,886 | -1.82% |
| 2023-09-12 | 33.85 | 34.06 | 33.35 | 33.48 | 16.90 | qfq | 350,134 | 11,755,174 | -0.83% |
| 2023-09-11 | 33.75 | 33.95 | 33.00 | 33.76 | 17.04 | qfq | 465,594 | 15,563,061 | 0.66% |
| 2023-09-08 | 33.53 | 33.95 | 33.33 | 33.54 | 16.93 | qfq | 265,702 | 8,934,838 | -0.18% |
| 2023-09-07 | 34.50 | 34.55 | 33.45 | 33.60 | 16.96 | qfq | 375,975 | 12,740,704 | -2.10% |
| 2023-09-06 | 33.96 | 34.60 | 33.77 | 34.32 | 17.32 | qfq | 487,493 | 16,692,622 | 1.45% |
| 2023-09-05 | 33.40 | 34.19 | 33.11 | 33.83 | 17.07 | qfq | 456,835 | 15,422,678 | 0.95% |
| 2023-09-04 | 34.44 | 34.48 | 33.34 | 33.51 | 16.91 | qfq | 886,025 | 29,807,559 | -2.81% |
| 2023-09-01 | 35.13 | 35.65 | 33.97 | 34.48 | 17.40 | qfq | 791,336 | 27,229,922 | -3.15% |
| 2023-08-31 | 36.66 | 37.20 | 35.13 | 35.60 | 17.97 | qfq | 1,420,746 | 50,856,788 | -5.77% |
| 2023-08-30 | 36.20 | 38.12 | 36.20 | 37.78 | 19.07 | qfq | 723,843 | 27,104,834 | 5.56% |
| 2023-08-29 | 33.62 | 35.88 | 33.62 | 35.79 | 18.06 | qfq | 307,152 | 10,812,882 | 4.93% |
| 2023-08-28 | 36.00 | 36.65 | 33.91 | 34.11 | 17.22 | qfq | 409,531 | 14,251,951 | 0.32% |
| 2023-08-25 | 34.34 | 34.80 | 33.83 | 34.00 | 17.16 | qfq | 368,727 | 12,624,163 | -1.16% |
| 2023-08-24 | 33.90 | 34.79 | 33.78 | 34.40 | 17.36 | qfq | 280,519 | 9,661,824 | 2.29% |
| 2023-08-23 | 34.11 | 35.25 | 33.54 | 33.63 | 16.97 | qfq | 370,734 | 12,618,810 | -4.60% |
| 2023-08-22 | 35.20 | 35.80 | 34.50 | 35.25 | 17.79 | qfq | 185,499 | 6,488,960 | 0.48% |
| 2023-08-21 | 36.31 | 36.31 | 34.93 | 35.08 | 17.71 | qfq | 341,602 | 12,125,300 | -1.93% |
| 2023-08-18 | 36.60 | 37.28 | 35.63 | 35.77 | 18.05 | qfq | 566,599 | 20,635,089 | -0.64% |
| 2023-08-17 | 35.29 | 36.29 | 34.99 | 36.00 | 18.17 | qfq | 184,914 | 6,631,402 | 2.01% |
| 2023-08-16 | 34.67 | 35.86 | 34.67 | 35.29 | 17.81 | qfq | 199,871 | 7,092,052 | -1.15% |
| 2023-08-15 | 36.16 | 36.48 | 35.40 | 35.70 | 18.02 | qfq | 240,515 | 8,603,466 | -1.90% |
| 2023-08-14 | 36.48 | 36.72 | 35.57 | 36.39 | 18.37 | qfq | 363,737 | 13,091,262 | -1.14% |
| 2023-08-11 | 37.95 | 38.49 | 36.81 | 36.81 | 18.58 | qfq | 356,984 | 13,317,666 | -2.90% |
| 2023-08-10 | 36.86 | 38.78 | 36.86 | 37.91 | 19.13 | qfq | 391,005 | 14,829,681 | 1.72% |
| 2023-08-09 | 36.98 | 37.67 | 36.19 | 37.27 | 18.81 | qfq | 275,755 | 10,262,388 | 0.92% |
| 2023-08-08 | 37.39 | 37.48 | 36.42 | 36.93 | 18.64 | qfq | 345,234 | 12,693,530 | -0.62% |
| 2023-08-07 | 37.48 | 37.70 | 36.83 | 37.16 | 18.76 | qfq | 217,047 | 8,058,917 | -0.83% |
| 2023-08-04 | 37.49 | 37.69 | 36.82 | 37.47 | 18.91 | qfq | 275,167 | 10,237,279 | 1.11% |
| 2023-08-03 | 38.04 | 38.04 | 37.00 | 37.06 | 18.71 | qfq | 254,157 | 9,491,823 | -2.47% |
| 2023-08-02 | 37.51 | 38.18 | 37.44 | 38.00 | 19.18 | qfq | 117,337 | 4,445,577 | 0.61% |
| 2023-08-01 | 37.90 | 38.15 | 37.25 | 37.77 | 19.06 | qfq | 265,209 | 9,978,152 | -0.50% |
| 2023-07-31 | 37.21 | 38.65 | 37.20 | 37.96 | 19.16 | qfq | 440,267 | 16,640,609 | 0.05% |
| 2023-07-28 | 37.94 | 38.59 | 37.57 | 37.94 | 19.15 | qfq | 313,055 | 11,878,879 | -0.24% |
| 2023-07-27 | 38.79 | 38.96 | 37.88 | 38.03 | 19.19 | qfq | 246,008 | 9,435,238 | -1.68% |
| 2023-07-26 | 39.69 | 39.69 | 38.50 | 38.68 | 19.52 | qfq | 182,371 | 7,077,258 | -1.00% |
| 2023-07-25 | 39.02 | 40.45 | 38.54 | 39.07 | 19.72 | qfq | 380,263 | 15,015,332 | 1.64% |
| 2023-07-24 | 39.40 | 39.40 | 38.20 | 38.44 | 19.40 | qfq | 310,315 | 11,990,806 | -0.80% |
| 2023-07-21 | 39.45 | 39.87 | 38.73 | 38.75 | 19.56 | qfq | 309,856 | 12,166,784 | -0.26% |
| 2023-07-20 | 40.23 | 40.50 | 38.82 | 38.85 | 19.61 | qfq | 487,981 | 19,164,475 | -3.31% |
| 2023-07-19 | 40.68 | 41.51 | 40.03 | 40.18 | 20.28 | qfq | 584,705 | 23,657,069 | -1.01% |
| 2023-07-18 | 42.00 | 42.52 | 40.19 | 40.59 | 20.49 | qfq | 1,038,958 | 42,684,240 | -2.87% |