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
呈和科技688625.SH
最近收盘价57.752026-07-17
最近交易日2026-07-17
成交量（股）5,683,859
成交额（元）342,011,559
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-28 | 2025-09-03 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-21 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-13 | 2023-09-19 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 62.06 | 64.83 | 57.00 | 57.75 | 57.75 | qfq | 5,683,859 | 342,011,559 | -8.74% |
| 2026-07-16 | 65.37 | 66.92 | 62.20 | 63.28 | 63.28 | qfq | 3,450,559 | 222,558,331 | -4.18% |
| 2026-07-15 | 71.00 | 71.00 | 65.70 | 66.04 | 66.04 | qfq | 3,795,580 | 257,390,893 | -3.12% |
| 2026-07-14 | 65.00 | 69.58 | 63.00 | 68.17 | 68.17 | qfq | 6,494,894 | 433,985,187 | 8.00% |
| 2026-07-13 | 69.01 | 71.19 | 62.80 | 63.12 | 63.12 | qfq | 6,016,779 | 396,759,706 | -10.47% |
| 2026-07-10 | 74.97 | 75.75 | 70.10 | 70.50 | 70.50 | qfq | 4,531,901 | 330,588,376 | -4.08% |
| 2026-07-09 | 73.08 | 73.90 | 69.10 | 73.50 | 73.50 | qfq | 5,869,579 | 419,756,166 | 0.82% |
| 2026-07-08 | 75.75 | 76.45 | 71.50 | 72.90 | 72.90 | qfq | 5,037,413 | 368,928,826 | -3.16% |
| 2026-07-07 | 75.22 | 76.40 | 73.50 | 75.28 | 75.28 | qfq | 4,666,847 | 350,189,441 | -0.21% |
| 2026-07-06 | 76.70 | 78.88 | 71.52 | 75.44 | 75.44 | qfq | 6,192,125 | 464,142,568 | -1.06% |
| 2026-07-03 | 77.17 | 78.60 | 75.67 | 76.25 | 76.25 | qfq | 4,416,381 | 339,858,749 | -1.75% |
| 2026-07-02 | 80.05 | 82.96 | 76.05 | 77.61 | 77.61 | qfq | 5,564,453 | 439,650,703 | -5.35% |
| 2026-07-01 | 85.40 | 86.81 | 80.50 | 82.00 | 82.00 | qfq | 4,663,863 | 387,741,910 | -2.86% |
| 2026-06-30 | 81.59 | 85.58 | 80.05 | 84.41 | 84.41 | qfq | 5,936,012 | 496,990,686 | 3.32% |
| 2026-06-29 | 90.36 | 91.68 | 79.20 | 81.70 | 81.70 | qfq | 7,930,938 | 661,508,645 | -11.20% |
| 2026-06-26 | 92.80 | 94.80 | 89.02 | 92.00 | 92.00 | qfq | 6,515,572 | 596,878,355 | -2.85% |
| 2026-06-25 | 91.80 | 95.88 | 89.55 | 94.70 | 94.70 | qfq | 7,859,887 | 728,141,491 | 3.38% |
| 2026-06-24 | 89.13 | 92.00 | 88.00 | 91.60 | 91.60 | qfq | 6,459,312 | 582,084,774 | 1.03% |
| 2026-06-23 | 97.30 | 99.79 | 88.25 | 90.67 | 90.67 | qfq | 10,190,642 | 947,147,784 | -4.86% |
| 2026-06-22 | 92.99 | 95.30 | 89.00 | 95.30 | 95.30 | qfq | 7,930,895 | 731,323,523 | 0.85% |
| 2026-06-18 | 92.11 | 95.58 | 90.20 | 94.50 | 94.50 | qfq | 6,564,248 | 611,525,585 | 0.91% |
| 2026-06-17 | 91.54 | 99.94 | 91.10 | 93.65 | 93.65 | qfq | 11,316,176 | 1,073,383,943 | 2.04% |
| 2026-06-16 | 87.00 | 94.08 | 85.90 | 91.78 | 91.78 | qfq | 11,372,593 | 1,044,511,323 | 5.34% |
| 2026-06-15 | 80.00 | 88.47 | 79.00 | 87.13 | 87.13 | qfq | 11,649,222 | 993,305,416 | 10.29% |
| 2026-06-12 | 83.00 | 83.50 | 75.86 | 79.00 | 79.00 | qfq | 7,361,477 | 589,167,007 | -1.74% |
| 2026-06-11 | 85.57 | 86.00 | 78.00 | 80.40 | 80.40 | qfq | 6,858,682 | 553,944,617 | -2.96% |
| 2026-06-10 | 81.96 | 86.00 | 79.07 | 82.85 | 82.85 | qfq | 6,710,985 | 557,187,079 | 0.04% |
| 2026-06-09 | 79.58 | 84.99 | 75.00 | 82.82 | 82.82 | qfq | 9,101,517 | 732,016,840 | 13.45% |
| 2026-06-08 | 72.66 | 74.75 | 71.12 | 73.00 | 73.00 | qfq | 3,762,907 | 273,636,710 | -2.80% |
| 2026-06-05 | 75.00 | 77.00 | 72.18 | 75.10 | 75.10 | qfq | 5,395,114 | 405,394,142 | -3.57% |
| 2026-06-04 | 76.00 | 80.32 | 75.02 | 77.88 | 77.88 | qfq | 4,343,161 | 335,419,398 | -29.12% |
| 2026-06-03 | 107.21 | 109.98 | 100.58 | 109.88 | 78.82 | qfq | 5,691,431 | 599,069,133 | 9.41% |
| 2026-06-02 | 97.30 | 102.55 | 95.95 | 100.43 | 72.04 | qfq | 3,831,040 | 379,967,244 | 2.48% |
| 2026-06-01 | 105.80 | 105.80 | 93.67 | 98.00 | 70.30 | qfq | 5,856,366 | 575,012,366 | -7.42% |
| 2026-05-29 | 110.07 | 111.67 | 103.79 | 105.86 | 75.94 | qfq | 4,212,668 | 449,217,819 | -4.88% |
| 2026-05-28 | 108.09 | 115.58 | 101.51 | 111.29 | 79.84 | qfq | 5,507,411 | 588,733,762 | 3.00% |
| 2026-05-27 | 112.00 | 114.00 | 106.00 | 108.05 | 77.51 | qfq | 4,580,401 | 503,891,545 | -5.40% |
| 2026-05-26 | 99.83 | 114.99 | 95.92 | 114.22 | 81.94 | qfq | 9,133,071 | 954,493,237 | 12.48% |
| 2026-05-25 | 101.65 | 103.58 | 96.17 | 101.55 | 72.85 | qfq | 7,220,876 | 720,564,190 | 1.06% |
| 2026-05-22 | 91.37 | 104.38 | 91.37 | 100.48 | 72.08 | qfq | 8,915,334 | 868,989,863 | 9.97% |
| 2026-05-21 | 99.29 | 99.29 | 90.05 | 91.37 | 65.55 | qfq | 6,078,895 | 580,207,794 | -8.36% |
| 2026-05-20 | 91.80 | 99.86 | 90.50 | 99.70 | 71.52 | qfq | 6,728,505 | 644,833,818 | 7.20% |
| 2026-05-19 | 91.15 | 93.00 | 87.01 | 93.00 | 66.71 | qfq | 3,779,699 | 341,831,723 | 2.15% |
| 2026-05-18 | 90.20 | 95.90 | 87.70 | 91.04 | 65.31 | qfq | 4,263,815 | 393,015,113 | 0.93% |
| 2026-05-15 | 93.00 | 95.09 | 88.88 | 90.20 | 64.71 | qfq | 5,385,619 | 492,621,650 | -4.24% |
| 2026-05-14 | 96.20 | 97.18 | 86.58 | 94.19 | 67.57 | qfq | 10,454,386 | 963,463,376 | -2.14% |
| 2026-05-13 | 78.67 | 96.25 | 78.67 | 96.25 | 69.05 | qfq | 10,205,916 | 921,982,954 | 20.00% |
| 2026-05-12 | 82.00 | 82.00 | 77.00 | 80.21 | 57.54 | qfq | 5,636,004 | 443,000,390 | -2.22% |
| 2026-05-11 | 82.82 | 84.49 | 80.20 | 82.03 | 58.85 | qfq | 3,290,395 | 270,064,909 | -0.62% |
| 2026-05-08 | 82.82 | 85.32 | 82.01 | 82.54 | 59.21 | qfq | 3,387,635 | 282,637,345 | -1.92% |
| 2026-05-07 | 78.00 | 85.78 | 76.49 | 84.16 | 60.37 | qfq | 6,219,296 | 507,534,597 | 7.90% |
| 2026-05-06 | 75.00 | 79.37 | 72.25 | 78.00 | 55.95 | qfq | 6,345,907 | 483,502,271 | 6.85% |
| 2026-04-30 | 71.39 | 76.66 | 71.01 | 73.00 | 52.37 | qfq | 4,131,762 | 301,892,607 | 1.11% |
| 2026-04-29 | 70.80 | 72.98 | 69.17 | 72.20 | 51.79 | qfq | 4,463,434 | 317,584,725 | 1.86% |
| 2026-04-28 | 71.89 | 72.38 | 69.00 | 70.88 | 50.85 | qfq | 2,832,688 | 200,547,851 | 0.03% |
| 2026-04-27 | 71.54 | 72.48 | 69.30 | 70.86 | 50.83 | qfq | 2,937,014 | 208,541,610 | 0.71% |
| 2026-04-24 | 70.51 | 71.50 | 69.35 | 70.36 | 50.47 | qfq | 1,959,163 | 137,545,796 | -0.62% |
| 2026-04-23 | 71.94 | 72.79 | 69.00 | 70.80 | 50.79 | qfq | 2,741,624 | 194,566,414 | -1.26% |
| 2026-04-22 | 68.05 | 72.05 | 68.05 | 71.70 | 51.43 | qfq | 3,092,218 | 218,375,652 | 3.46% |
| 2026-04-21 | 68.78 | 70.30 | 68.01 | 69.30 | 49.71 | qfq | 2,384,011 | 164,892,440 | 0.67% |
| 2026-04-20 | 70.14 | 70.98 | 68.40 | 68.84 | 49.38 | qfq | 2,949,466 | 204,331,453 | -2.04% |
| 2026-04-17 | 70.83 | 71.40 | 67.31 | 70.27 | 50.41 | qfq | 3,914,406 | 272,178,008 | -1.78% |
| 2026-04-16 | 70.66 | 72.50 | 67.10 | 71.54 | 51.32 | qfq | 5,258,301 | 368,521,374 | 4.85% |
| 2026-04-15 | 69.54 | 71.00 | 66.00 | 68.23 | 48.95 | qfq | 4,339,116 | 296,944,071 | -1.36% |
| 2026-04-14 | 65.64 | 70.88 | 65.64 | 69.17 | 49.62 | qfq | 6,136,386 | 419,819,321 | 5.19% |
| 2026-04-13 | 64.50 | 68.09 | 63.80 | 65.76 | 47.17 | qfq | 4,278,182 | 279,090,319 | 2.11% |
| 2026-04-10 | 60.00 | 65.48 | 59.21 | 64.40 | 46.20 | qfq | 6,274,085 | 398,719,322 | 8.78% |
| 2026-04-09 | 58.25 | 60.64 | 56.56 | 59.20 | 42.47 | qfq | 5,049,642 | 298,086,214 | 1.23% |
| 2026-04-08 | 58.07 | 59.00 | 56.51 | 58.48 | 41.95 | qfq | 4,651,487 | 268,806,017 | 2.79% |
| 2026-04-07 | 53.80 | 57.84 | 53.37 | 56.89 | 40.81 | qfq | 4,258,611 | 239,484,395 | 8.07% |
| 2026-04-03 | 52.00 | 53.50 | 52.00 | 52.64 | 37.76 | qfq | 1,609,019 | 85,030,461 | 0.11% |
| 2026-04-02 | 54.19 | 54.19 | 51.56 | 52.58 | 37.72 | qfq | 1,462,341 | 76,620,154 | -3.52% |
| 2026-04-01 | 55.50 | 55.50 | 53.22 | 54.50 | 39.10 | qfq | 1,494,071 | 80,724,015 | 2.48% |
| 2026-03-31 | 54.50 | 55.18 | 52.70 | 53.18 | 38.15 | qfq | 2,303,190 | 123,786,970 | -2.80% |
| 2026-03-30 | 54.25 | 55.48 | 53.39 | 54.71 | 39.25 | qfq | 1,540,421 | 84,138,710 | -1.42% |
| 2026-03-27 | 52.90 | 56.48 | 52.56 | 55.50 | 39.81 | qfq | 1,591,176 | 87,071,802 | 3.47% |
| 2026-03-26 | 56.20 | 56.22 | 53.01 | 53.64 | 38.48 | qfq | 1,863,187 | 100,704,859 | -4.32% |
| 2026-03-25 | 54.00 | 56.15 | 52.39 | 56.06 | 40.22 | qfq | 3,810,793 | 208,338,412 | 5.77% |
| 2026-03-24 | 52.28 | 53.00 | 50.66 | 53.00 | 38.02 | qfq | 2,716,365 | 140,650,704 | 3.46% |
| 2026-03-23 | 55.63 | 55.63 | 50.47 | 51.23 | 36.75 | qfq | 3,233,680 | 171,138,078 | -8.52% |
| 2026-03-20 | 58.99 | 59.42 | 55.51 | 56.00 | 40.17 | qfq | 3,376,469 | 193,046,559 | -4.37% |
| 2026-03-19 | 62.47 | 62.87 | 58.10 | 58.56 | 42.01 | qfq | 2,485,175 | 148,579,856 | -5.55% |
| 2026-03-18 | 59.20 | 63.20 | 58.52 | 62.00 | 44.48 | qfq | 2,611,326 | 159,451,602 | 5.21% |
| 2026-03-17 | 60.00 | 61.28 | 58.28 | 58.93 | 42.27 | qfq | 3,129,710 | 187,165,186 | 0.84% |
| 2026-03-16 | 60.82 | 61.10 | 57.35 | 58.44 | 41.92 | qfq | 3,068,434 | 179,721,629 | -3.69% |
| 2026-03-13 | 60.66 | 61.74 | 59.80 | 60.68 | 43.53 | qfq | 1,626,932 | 99,283,922 | 0.13% |
| 2026-03-12 | 61.09 | 61.69 | 59.50 | 60.60 | 43.47 | qfq | 1,765,719 | 106,700,807 | -0.90% |
| 2026-03-11 | 62.97 | 64.50 | 60.70 | 61.15 | 43.87 | qfq | 2,602,917 | 162,021,824 | -2.60% |
| 2026-03-10 | 63.00 | 64.39 | 61.72 | 62.78 | 45.04 | qfq | 2,998,269 | 188,839,676 | 2.78% |
| 2026-03-09 | 65.58 | 65.58 | 59.66 | 61.08 | 43.82 | qfq | 4,448,065 | 273,950,375 | -7.24% |
| 2026-03-06 | 67.65 | 68.20 | 65.55 | 65.85 | 47.24 | qfq | 1,559,281 | 103,927,974 | -1.88% |
| 2026-03-05 | 69.03 | 69.88 | 66.20 | 67.11 | 48.14 | qfq | 2,098,296 | 142,058,829 | -0.89% |
| 2026-03-04 | 68.26 | 70.48 | 66.61 | 67.71 | 48.57 | qfq | 2,356,873 | 160,447,984 | -1.78% |
| 2026-03-03 | 74.59 | 75.66 | 67.00 | 68.94 | 49.45 | qfq | 4,717,499 | 332,507,250 | -7.21% |
| 2026-03-02 | 71.06 | 75.30 | 71.06 | 74.30 | 53.30 | qfq | 2,793,666 | 206,090,440 | 1.75% |
| 2026-02-27 | 73.00 | 74.28 | 71.97 | 73.02 | 52.38 | qfq | 2,599,633 | 189,812,792 | 0.03% |
| 2026-02-26 | 72.88 | 74.20 | 69.88 | 73.00 | 52.37 | qfq | 3,129,200 | 225,692,166 | 0.16% |
| 2026-02-25 | 72.98 | 75.88 | 70.01 | 72.88 | 52.28 | qfq | 3,770,082 | 271,375,471 | 0.40% |
| 2026-02-24 | 71.10 | 73.00 | 68.20 | 72.59 | 52.07 | qfq | 2,796,453 | 200,232,733 | 2.10% |
| 2026-02-13 | 69.55 | 72.48 | 69.55 | 71.10 | 51.00 | qfq | 3,780,026 | 267,825,803 | 1.96% |
| 2026-02-12 | 68.90 | 71.99 | 68.00 | 69.73 | 50.02 | qfq | 3,218,119 | 226,370,821 | 1.80% |
| 2026-02-11 | 69.19 | 71.27 | 67.30 | 68.50 | 49.14 | qfq | 3,118,295 | 216,731,655 | -1.00% |
| 2026-02-10 | 67.37 | 70.50 | 66.10 | 69.19 | 49.63 | qfq | 3,535,289 | 242,747,907 | 2.28% |
| 2026-02-09 | 68.50 | 70.99 | 66.11 | 67.65 | 48.53 | qfq | 3,733,475 | 254,106,914 | 0.97% |
| 2026-02-06 | 71.00 | 72.00 | 66.00 | 67.00 | 48.06 | qfq | 5,662,683 | 386,444,602 | -7.71% |
| 2026-02-05 | 68.40 | 74.00 | 68.30 | 72.60 | 52.08 | qfq | 7,564,852 | 539,184,004 | 6.36% |
| 2026-02-04 | 65.76 | 68.88 | 65.67 | 68.26 | 48.97 | qfq | 5,836,335 | 392,336,573 | 4.82% |
| 2026-02-03 | 61.00 | 65.47 | 61.00 | 65.12 | 46.71 | qfq | 3,840,124 | 243,026,055 | 6.35% |
| 2026-02-02 | 62.80 | 62.88 | 60.18 | 61.23 | 43.92 | qfq | 4,882,893 | 301,840,290 | -1.02% |
| 2026-01-30 | 60.21 | 62.30 | 57.50 | 61.86 | 44.38 | qfq | 5,365,306 | 322,847,484 | 2.08% |
| 2026-01-29 | 60.89 | 63.00 | 59.58 | 60.60 | 43.47 | qfq | 4,927,856 | 299,463,696 | -0.66% |
| 2026-01-28 | 62.00 | 62.30 | 58.16 | 61.00 | 43.76 | qfq | 4,624,675 | 277,446,583 | -1.10% |
| 2026-01-27 | 60.33 | 62.50 | 59.80 | 61.68 | 44.25 | qfq | 4,595,234 | 281,222,762 | 1.82% |
| 2026-01-26 | 64.90 | 65.26 | 59.00 | 60.58 | 43.46 | qfq | 5,586,351 | 346,714,984 | -2.85% |
| 2026-01-23 | 62.50 | 62.59 | 59.71 | 62.36 | 44.73 | qfq | 3,791,704 | 231,340,938 | 0.37% |
| 2026-01-22 | 61.00 | 62.68 | 60.00 | 62.13 | 44.57 | qfq | 4,217,055 | 259,359,586 | 1.60% |
| 2026-01-21 | 58.97 | 61.60 | 57.00 | 61.15 | 43.87 | qfq | 5,687,812 | 336,978,571 | 3.93% |
| 2026-01-20 | 60.28 | 61.91 | 57.51 | 58.84 | 42.21 | qfq | 5,402,068 | 317,201,056 | -2.74% |
| 2026-01-19 | 59.01 | 61.90 | 59.00 | 60.50 | 43.40 | qfq | 4,094,423 | 245,874,006 | -2.28% |
| 2026-01-16 | 61.00 | 63.99 | 59.64 | 61.91 | 44.41 | qfq | 6,043,293 | 371,753,385 | 4.28% |
| 2026-01-15 | 57.47 | 60.66 | 57.30 | 59.37 | 42.59 | qfq | 5,839,176 | 344,547,186 | 1.12% |
| 2026-01-14 | 61.19 | 62.51 | 57.21 | 58.71 | 42.12 | qfq | 8,846,111 | 525,051,254 | -5.79% |
| 2026-01-13 | 55.00 | 66.60 | 54.52 | 62.32 | 44.71 | qfq | 10,902,453 | 671,501,165 | 12.29% |
| 2026-01-12 | 55.00 | 59.85 | 53.16 | 55.50 | 39.81 | qfq | 10,064,149 | 565,796,925 | 3.54% |
| 2026-01-09 | 53.35 | 55.59 | 51.69 | 53.60 | 38.45 | qfq | 6,547,035 | 349,172,445 | -0.19% |
| 2026-01-08 | 50.62 | 54.48 | 50.62 | 53.70 | 38.52 | qfq | 7,369,169 | 387,749,357 | 3.35% |
| 2026-01-07 | 46.12 | 53.07 | 45.01 | 51.96 | 37.27 | qfq | 10,526,864 | 523,016,601 | 12.86% |
| 2026-01-06 | 42.38 | 46.62 | 41.80 | 46.04 | 33.03 | qfq | 6,595,636 | 294,214,721 | 8.64% |
| 2026-01-05 | 41.50 | 42.99 | 41.20 | 42.38 | 30.40 | qfq | 3,184,438 | 134,996,141 | 2.86% |
| 2025-12-31 | 41.30 | 41.47 | 40.52 | 41.20 | 29.56 | qfq | 1,502,744 | 61,558,712 | 0.02% |
| 2025-12-30 | 41.92 | 41.92 | 40.88 | 41.19 | 29.55 | qfq | 1,692,059 | 69,925,770 | -1.79% |
| 2025-12-29 | 40.70 | 42.83 | 40.32 | 41.94 | 30.09 | qfq | 4,036,447 | 168,997,749 | 3.58% |
| 2025-12-26 | 39.28 | 40.97 | 39.25 | 40.49 | 29.05 | qfq | 2,495,199 | 100,419,937 | 2.48% |
| 2025-12-25 | 38.49 | 39.58 | 38.32 | 39.51 | 28.34 | qfq | 1,257,280 | 48,844,314 | 2.15% |
| 2025-12-24 | 38.42 | 38.79 | 38.09 | 38.68 | 27.75 | qfq | 883,177 | 33,974,240 | 0.29% |
| 2025-12-23 | 39.26 | 39.39 | 38.14 | 38.57 | 27.67 | qfq | 1,114,451 | 43,153,847 | -1.36% |
| 2025-12-22 | 38.86 | 39.24 | 38.41 | 39.10 | 28.05 | qfq | 1,100,659 | 42,814,083 | 1.11% |
| 2025-12-19 | 38.64 | 39.33 | 38.50 | 38.67 | 27.74 | qfq | 776,208 | 30,180,303 | 0.57% |
| 2025-12-18 | 38.99 | 39.38 | 38.36 | 38.45 | 27.58 | qfq | 841,694 | 32,655,752 | 0.23% |
| 2025-12-17 | 37.84 | 38.50 | 37.25 | 38.36 | 27.52 | qfq | 1,683,410 | 63,983,522 | 1.37% |
| 2025-12-16 | 39.30 | 39.70 | 37.77 | 37.84 | 27.14 | qfq | 1,438,848 | 55,072,763 | -3.69% |
| 2025-12-15 | 39.20 | 39.74 | 38.75 | 39.29 | 28.19 | qfq | 1,311,664 | 51,321,173 | -1.08% |
| 2025-12-12 | 40.00 | 40.20 | 39.51 | 39.72 | 28.49 | qfq | 1,346,393 | 53,671,595 | -0.50% |
| 2025-12-11 | 41.55 | 41.57 | 39.33 | 39.92 | 28.64 | qfq | 2,325,954 | 93,246,585 | -2.99% |
| 2025-12-10 | 39.80 | 41.68 | 39.41 | 41.15 | 29.52 | qfq | 2,844,488 | 115,655,960 | 3.65% |
| 2025-12-09 | 38.80 | 39.71 | 38.80 | 39.70 | 28.48 | qfq | 1,261,160 | 49,716,956 | 1.53% |
| 2025-12-08 | 39.32 | 39.34 | 38.64 | 39.10 | 28.05 | qfq | 1,106,588 | 43,093,572 | -0.08% |
| 2025-12-05 | 38.87 | 39.30 | 38.52 | 39.13 | 28.07 | qfq | 975,495 | 38,035,402 | 0.20% |
| 2025-12-04 | 39.01 | 39.43 | 38.70 | 39.05 | 28.01 | qfq | 840,580 | 32,777,486 | -0.10% |
| 2025-12-03 | 39.45 | 39.90 | 38.85 | 39.09 | 28.04 | qfq | 1,255,869 | 49,280,340 | -0.91% |
| 2025-12-02 | 38.62 | 39.79 | 38.40 | 39.45 | 28.30 | qfq | 2,516,721 | 98,840,655 | 1.94% |
| 2025-12-01 | 37.37 | 39.26 | 36.96 | 38.70 | 27.76 | qfq | 2,590,198 | 99,921,261 | 4.79% |
| 2025-11-28 | 36.23 | 36.94 | 35.80 | 36.93 | 26.49 | qfq | 842,418 | 30,859,346 | 1.85% |
| 2025-11-27 | 36.49 | 37.29 | 36.01 | 36.26 | 26.01 | qfq | 1,501,259 | 54,958,381 | -0.79% |
| 2025-11-26 | 36.60 | 37.59 | 36.00 | 36.55 | 26.22 | qfq | 1,651,641 | 60,983,346 | 0.27% |
| 2025-11-25 | 35.82 | 37.00 | 35.82 | 36.45 | 26.15 | qfq | 992,118 | 36,271,622 | 1.17% |
| 2025-11-24 | 35.79 | 36.39 | 35.38 | 36.03 | 25.85 | qfq | 1,333,816 | 47,773,008 | 0.17% |
| 2025-11-21 | 37.51 | 37.85 | 35.08 | 35.97 | 25.80 | qfq | 3,073,037 | 110,942,575 | -5.32% |
| 2025-11-20 | 37.89 | 38.30 | 37.18 | 37.99 | 27.25 | qfq | 1,604,565 | 60,337,713 | 0.26% |
| 2025-11-19 | 38.10 | 39.00 | 37.26 | 37.89 | 27.18 | qfq | 3,010,019 | 114,632,100 | -0.76% |
| 2025-11-18 | 39.30 | 39.88 | 38.13 | 38.18 | 27.39 | qfq | 1,983,786 | 76,928,858 | -1.52% |
| 2025-11-17 | 39.32 | 39.86 | 38.32 | 38.77 | 27.81 | qfq | 1,835,737 | 71,389,380 | -2.34% |
| 2025-11-14 | 41.05 | 41.27 | 39.68 | 39.70 | 28.48 | qfq | 1,808,040 | 73,163,107 | -4.01% |
| 2025-11-13 | 40.72 | 41.99 | 40.42 | 41.36 | 29.67 | qfq | 2,154,195 | 88,883,969 | 0.63% |
| 2025-11-12 | 39.55 | 41.20 | 39.31 | 41.10 | 29.48 | qfq | 2,598,820 | 105,460,653 | 3.71% |
| 2025-11-11 | 39.88 | 40.60 | 39.55 | 39.63 | 28.43 | qfq | 1,730,417 | 69,173,450 | -1.07% |
| 2025-11-10 | 39.14 | 40.48 | 38.91 | 40.06 | 28.74 | qfq | 2,610,405 | 104,238,195 | 2.85% |
| 2025-11-07 | 37.70 | 40.80 | 37.70 | 38.95 | 27.94 | qfq | 3,468,510 | 136,890,951 | 3.07% |
| 2025-11-06 | 36.32 | 37.98 | 36.03 | 37.79 | 27.11 | qfq | 2,340,312 | 87,371,795 | 4.05% |
| 2025-11-05 | 36.21 | 36.86 | 35.78 | 36.32 | 26.05 | qfq | 1,193,083 | 43,169,751 | -1.44% |
| 2025-11-04 | 37.82 | 38.26 | 36.52 | 36.85 | 26.43 | qfq | 1,477,845 | 54,918,353 | -2.56% |
| 2025-11-03 | 37.60 | 38.17 | 36.87 | 37.82 | 27.13 | qfq | 1,811,910 | 68,121,437 | 1.48% |
| 2025-10-31 | 37.02 | 37.73 | 36.58 | 37.27 | 26.74 | qfq | 1,163,456 | 43,404,112 | 1.08% |
| 2025-10-30 | 37.70 | 37.88 | 36.61 | 36.87 | 26.45 | qfq | 1,399,956 | 51,947,819 | -2.46% |
| 2025-10-29 | 36.88 | 37.95 | 36.70 | 37.80 | 27.12 | qfq | 1,841,781 | 68,978,469 | 1.83% |
| 2025-10-28 | 37.13 | 37.60 | 36.61 | 37.12 | 26.63 | qfq | 1,450,231 | 53,622,872 | 1.06% |
| 2025-10-27 | 37.49 | 37.93 | 36.27 | 36.73 | 26.35 | qfq | 2,080,105 | 76,364,422 | -2.03% |
| 2025-10-24 | 37.50 | 37.65 | 37.03 | 37.49 | 26.89 | qfq | 913,316 | 34,133,274 | 0.51% |
| 2025-10-23 | 36.58 | 37.68 | 36.38 | 37.30 | 26.76 | qfq | 1,734,328 | 64,419,544 | 2.50% |
| 2025-10-22 | 37.69 | 37.69 | 36.25 | 36.39 | 26.10 | qfq | 1,841,437 | 67,708,451 | -2.44% |
| 2025-10-21 | 37.00 | 37.74 | 36.77 | 37.30 | 26.76 | qfq | 1,770,890 | 66,165,365 | 0.81% |
| 2025-10-20 | 37.20 | 37.64 | 36.18 | 37.00 | 26.54 | qfq | 2,138,527 | 78,889,148 | 0.74% |
| 2025-10-17 | 38.19 | 38.21 | 36.58 | 36.73 | 26.35 | qfq | 2,372,890 | 88,202,845 | -3.90% |
| 2025-10-16 | 38.25 | 39.19 | 37.70 | 38.22 | 27.42 | qfq | 1,785,570 | 68,706,146 | 0.31% |
| 2025-10-15 | 37.98 | 38.34 | 37.30 | 38.10 | 27.33 | qfq | 1,644,622 | 62,181,399 | -0.39% |
| 2025-10-14 | 38.88 | 38.88 | 37.80 | 38.25 | 27.44 | qfq | 2,554,286 | 97,146,587 | -0.03% |
| 2025-10-13 | 38.23 | 38.73 | 36.41 | 38.26 | 27.45 | qfq | 2,574,058 | 98,013,958 | -0.93% |
| 2025-10-10 | 37.29 | 39.10 | 37.29 | 38.62 | 27.70 | qfq | 3,542,976 | 135,811,505 | 2.44% |
| 2025-10-09 | 39.00 | 39.00 | 37.00 | 37.70 | 27.04 | qfq | 4,145,537 | 156,599,740 | -0.68% |
| 2025-09-30 | 36.19 | 38.27 | 36.18 | 37.96 | 27.23 | qfq | 4,617,003 | 173,878,935 | 4.89% |
| 2025-09-29 | 35.10 | 36.99 | 35.10 | 36.19 | 25.96 | qfq | 4,410,945 | 159,805,564 | 4.47% |
| 2025-09-26 | 33.85 | 35.45 | 33.67 | 34.64 | 24.85 | qfq | 3,938,840 | 136,525,010 | 2.49% |
| 2025-09-25 | 32.96 | 34.31 | 32.73 | 33.80 | 24.25 | qfq | 3,377,970 | 114,186,576 | 2.55% |
| 2025-09-24 | 32.34 | 33.25 | 32.12 | 32.96 | 23.64 | qfq | 2,206,888 | 72,807,936 | 1.95% |
| 2025-09-23 | 31.94 | 32.38 | 30.94 | 32.33 | 23.19 | qfq | 1,666,836 | 52,849,348 | 0.65% |
| 2025-09-22 | 32.00 | 32.30 | 31.39 | 32.12 | 23.04 | qfq | 1,031,244 | 32,760,943 | 0.06% |
| 2025-09-19 | 31.50 | 32.45 | 31.23 | 32.10 | 23.03 | qfq | 1,695,076 | 53,871,972 | 1.26% |
| 2025-09-18 | 31.99 | 32.52 | 31.31 | 31.70 | 22.74 | qfq | 1,443,884 | 46,135,128 | -0.41% |
| 2025-09-17 | 31.86 | 32.04 | 31.60 | 31.83 | 22.83 | qfq | 811,024 | 25,815,257 | -0.09% |
| 2025-09-16 | 32.05 | 32.32 | 31.58 | 31.86 | 22.86 | qfq | 1,304,920 | 41,626,953 | -1.36% |
| 2025-09-15 | 32.20 | 32.46 | 30.88 | 32.30 | 23.17 | qfq | 1,632,670 | 51,917,173 | 0.37% |
| 2025-09-12 | 32.56 | 32.56 | 32.11 | 32.18 | 23.08 | qfq | 1,035,764 | 33,440,714 | -1.17% |
| 2025-09-11 | 32.16 | 32.65 | 32.06 | 32.56 | 23.36 | qfq | 1,405,244 | 45,530,785 | 0.25% |
| 2025-09-10 | 32.81 | 33.01 | 32.00 | 32.48 | 23.30 | qfq | 1,536,749 | 49,723,827 | -1.22% |
| 2025-09-09 | 33.07 | 33.10 | 32.49 | 32.88 | 23.59 | qfq | 1,178,818 | 38,608,220 | -0.57% |
| 2025-09-08 | 32.41 | 33.09 | 32.11 | 33.07 | 23.72 | qfq | 1,587,546 | 51,892,831 | 2.04% |
| 2025-09-05 | 32.10 | 32.42 | 31.86 | 32.41 | 23.25 | qfq | 869,079 | 28,024,966 | 1.41% |
| 2025-09-04 | 32.25 | 32.47 | 31.56 | 31.96 | 22.93 | qfq | 1,253,716 | 40,194,421 | -0.68% |
| 2025-09-03 | 32.63 | 32.88 | 32.00 | 32.18 | 23.08 | qfq | 940,058 | 30,341,690 | -2.01% |
| 2025-09-02 | 34.06 | 34.06 | 32.47 | 32.84 | 23.40 | qfq | 2,593,298 | 85,203,195 | -3.47% |
| 2025-09-01 | 34.29 | 34.68 | 33.85 | 34.02 | 24.24 | qfq | 2,463,908 | 84,106,182 | -1.08% |
| 2025-08-29 | 33.88 | 34.62 | 33.64 | 34.39 | 24.50 | qfq | 2,710,098 | 92,591,293 | 1.45% |
| 2025-08-28 | 33.80 | 34.32 | 32.85 | 33.90 | 24.15 | qfq | 2,550,088 | 85,628,179 | 0.09% |
| 2025-08-27 | 34.50 | 35.48 | 33.78 | 33.87 | 24.13 | qfq | 2,581,737 | 89,092,595 | -2.17% |
| 2025-08-26 | 34.79 | 34.88 | 34.20 | 34.62 | 24.66 | qfq | 1,760,044 | 60,928,685 | 0.17% |
| 2025-08-25 | 34.65 | 34.79 | 34.19 | 34.56 | 24.62 | qfq | 2,416,647 | 83,390,760 | -0.29% |
| 2025-08-22 | 34.44 | 35.03 | 34.32 | 34.66 | 24.69 | qfq | 2,097,307 | 72,569,016 | 0.29% |
| 2025-08-21 | 35.00 | 35.08 | 34.30 | 34.56 | 24.62 | qfq | 2,849,645 | 98,635,146 | -1.03% |
| 2025-08-20 | 34.08 | 35.40 | 33.66 | 34.92 | 24.88 | qfq | 3,030,403 | 104,948,905 | 2.43% |
| 2025-08-19 | 34.20 | 34.40 | 33.64 | 34.09 | 24.29 | qfq | 2,594,912 | 88,164,749 | -0.38% |
| 2025-08-18 | 34.55 | 34.55 | 34.01 | 34.22 | 24.38 | qfq | 4,943,923 | 169,377,732 | -1.10% |
| 2025-08-15 | 32.70 | 35.10 | 32.70 | 34.60 | 24.65 | qfq | 4,514,768 | 154,020,421 | 5.62% |
| 2025-08-14 | 33.82 | 34.41 | 32.67 | 32.76 | 23.34 | qfq | 3,513,089 | 117,112,360 | -2.79% |
| 2025-08-13 | 33.67 | 33.87 | 33.26 | 33.70 | 24.01 | qfq | 1,943,494 | 65,179,437 | 0.69% |
| 2025-08-12 | 33.80 | 34.00 | 33.23 | 33.47 | 23.84 | qfq | 2,314,365 | 77,495,311 | -1.38% |
| 2025-08-11 | 32.60 | 34.70 | 32.40 | 33.94 | 24.18 | qfq | 4,248,737 | 142,841,077 | 3.92% |
| 2025-08-08 | 32.95 | 32.98 | 31.93 | 32.66 | 23.27 | qfq | 2,736,657 | 88,560,443 | -0.82% |
| 2025-08-07 | 32.55 | 33.45 | 32.21 | 32.93 | 23.46 | qfq | 3,110,539 | 101,873,690 | 1.26% |
| 2025-08-06 | 32.45 | 32.57 | 32.09 | 32.52 | 23.17 | qfq | 1,820,174 | 58,858,853 | 0.62% |
| 2025-08-05 | 31.82 | 32.50 | 31.79 | 32.32 | 23.03 | qfq | 2,036,615 | 65,432,187 | 1.60% |
| 2025-08-04 | 31.46 | 31.82 | 31.09 | 31.81 | 22.66 | qfq | 1,396,633 | 44,009,614 | 0.35% |
| 2025-08-01 | 31.87 | 32.34 | 31.40 | 31.70 | 22.58 | qfq | 1,888,864 | 60,151,217 | -0.09% |
| 2025-07-31 | 32.20 | 32.48 | 31.63 | 31.73 | 22.60 | qfq | 1,982,478 | 63,445,100 | -1.64% |
| 2025-07-30 | 31.35 | 32.95 | 31.00 | 32.26 | 22.98 | qfq | 3,730,111 | 119,807,952 | 3.17% |
| 2025-07-29 | 31.99 | 31.99 | 30.68 | 31.27 | 22.28 | qfq | 1,592,425 | 49,367,528 | 0.22% |
| 2025-07-28 | 32.29 | 32.30 | 31.15 | 31.20 | 22.23 | qfq | 1,817,524 | 57,259,769 | -1.08% |
| 2025-07-25 | 31.30 | 32.15 | 31.30 | 31.54 | 22.47 | qfq | 1,305,275 | 41,297,844 | 0.32% |
| 2025-07-24 | 30.80 | 31.61 | 30.80 | 31.44 | 22.40 | qfq | 1,403,154 | 43,820,475 | 1.48% |
| 2025-07-23 | 31.60 | 31.79 | 30.93 | 30.98 | 22.07 | qfq | 1,797,285 | 56,323,041 | -1.96% |
| 2025-07-22 | 31.40 | 31.69 | 31.21 | 31.60 | 22.51 | qfq | 1,855,749 | 58,376,849 | 0.86% |
| 2025-07-21 | 31.92 | 31.92 | 31.18 | 31.33 | 22.32 | qfq | 2,242,136 | 70,276,695 | -1.94% |
| 2025-07-18 | 30.04 | 32.10 | 30.04 | 31.95 | 22.76 | qfq | 3,672,261 | 114,826,624 | 6.78% |
| 2025-07-17 | 29.83 | 29.98 | 29.56 | 29.92 | 21.32 | qfq | 1,349,872 | 40,171,273 | 0.47% |
| 2025-07-16 | 30.04 | 30.31 | 29.78 | 29.78 | 21.22 | qfq | 1,656,319 | 49,611,393 | -0.77% |
| 2025-07-15 | 29.73 | 30.22 | 29.58 | 30.01 | 21.38 | qfq | 1,634,930 | 48,952,931 | 1.08% |
| 2025-07-14 | 30.20 | 30.20 | 29.39 | 29.69 | 21.15 | qfq | 3,069,161 | 91,100,332 | -2.85% |
| 2025-07-11 | 30.65 | 30.84 | 30.25 | 30.56 | 21.77 | qfq | 861,810 | 26,343,785 | -0.29% |
| 2025-07-10 | 30.92 | 30.92 | 30.35 | 30.65 | 21.84 | qfq | 898,895 | 27,473,325 | -0.65% |
| 2025-07-09 | 30.96 | 31.50 | 30.61 | 30.85 | 21.98 | qfq | 1,116,603 | 34,571,255 | 0.23% |
| 2025-07-08 | 30.49 | 30.87 | 30.27 | 30.78 | 21.93 | qfq | 1,056,672 | 32,356,232 | 1.08% |
| 2025-07-07 | 29.93 | 30.62 | 29.83 | 30.45 | 21.69 | qfq | 655,712 | 19,922,071 | 1.40% |
| 2025-07-04 | 30.03 | 30.45 | 29.70 | 30.03 | 21.39 | qfq | 1,021,611 | 30,723,416 | -0.46% |
| 2025-07-03 | 30.01 | 30.60 | 30.01 | 30.17 | 21.49 | qfq | 916,544 | 27,713,579 | -0.95% |
| 2025-07-02 | 31.11 | 31.18 | 30.30 | 30.46 | 21.70 | qfq | 816,300 | 24,991,246 | -1.84% |
| 2025-07-01 | 30.58 | 31.23 | 30.23 | 31.03 | 22.11 | qfq | 1,269,541 | 39,158,806 | 1.47% |
| 2025-06-30 | 30.38 | 30.64 | 30.07 | 30.58 | 21.79 | qfq | 1,592,478 | 48,324,177 | 0.66% |
| 2025-06-27 | 29.99 | 30.90 | 29.79 | 30.38 | 21.64 | qfq | 1,855,832 | 56,257,862 | -0.03% |
| 2025-06-26 | 31.17 | 31.17 | 30.36 | 30.39 | 21.65 | qfq | 1,063,228 | 32,666,866 | -2.50% |
| 2025-06-25 | 31.07 | 31.33 | 30.70 | 31.17 | 22.21 | qfq | 837,833 | 26,015,694 | 0.55% |
| 2025-06-24 | 30.07 | 31.27 | 29.94 | 31.00 | 22.08 | qfq | 1,164,820 | 35,826,343 | 3.54% |
| 2025-06-23 | 29.82 | 30.16 | 29.35 | 29.94 | 21.33 | qfq | 618,827 | 18,488,351 | 0.27% |
| 2025-06-20 | 30.08 | 30.42 | 29.86 | 29.86 | 21.27 | qfq | 742,724 | 22,320,035 | -0.67% |
| 2025-06-19 | 30.65 | 31.00 | 29.88 | 30.06 | 21.42 | qfq | 1,324,032 | 40,073,021 | -1.92% |
| 2025-06-18 | 31.00 | 31.50 | 30.50 | 30.65 | 21.84 | qfq | 905,158 | 27,868,050 | -2.39% |
| 2025-06-17 | 31.59 | 32.31 | 30.96 | 31.40 | 22.37 | qfq | 923,829 | 28,997,318 | 0.83% |
| 2025-06-16 | 30.97 | 31.48 | 30.72 | 31.14 | 22.18 | qfq | 1,356,494 | 42,097,419 | -0.06% |
| 2025-06-13 | 31.64 | 31.96 | 31.10 | 31.16 | 22.20 | qfq | 965,086 | 30,269,469 | -2.23% |
| 2025-06-12 | 32.26 | 32.38 | 31.52 | 31.87 | 22.70 | qfq | 1,248,711 | 39,775,602 | -1.58% |
| 2025-06-11 | 32.20 | 32.42 | 32.00 | 32.38 | 23.07 | qfq | 718,852 | 23,141,971 | 0.47% |
| 2025-06-10 | 32.55 | 32.93 | 31.89 | 32.23 | 22.96 | qfq | 1,178,447 | 38,147,456 | -1.65% |
| 2025-06-09 | 32.85 | 33.45 | 32.32 | 32.77 | 23.35 | qfq | 1,071,741 | 35,377,312 | -28.61% |
| 2025-06-06 | 46.22 | 46.46 | 45.52 | 45.90 | 23.37 | qfq | 598,346 | 27,498,388 | -1.06% |
| 2025-06-05 | 47.00 | 47.37 | 46.02 | 46.39 | 23.62 | qfq | 818,478 | 37,889,968 | -1.30% |
| 2025-06-04 | 47.05 | 47.25 | 46.40 | 47.00 | 23.93 | qfq | 970,134 | 45,419,459 | 0.26% |
| 2025-06-03 | 45.51 | 47.40 | 45.48 | 46.88 | 23.87 | qfq | 1,017,005 | 47,608,997 | 2.40% |
| 2025-05-30 | 45.32 | 46.60 | 44.86 | 45.78 | 23.31 | qfq | 722,735 | 33,071,195 | 0.53% |
| 2025-05-29 | 44.50 | 45.88 | 44.50 | 45.54 | 23.19 | qfq | 839,537 | 38,012,340 | 1.70% |
| 2025-05-28 | 45.56 | 47.80 | 44.75 | 44.78 | 22.80 | qfq | 1,257,907 | 57,520,713 | -1.60% |
| 2025-05-27 | 46.18 | 46.20 | 45.40 | 45.51 | 23.17 | qfq | 373,197 | 17,050,761 | -1.17% |
| 2025-05-26 | 45.95 | 46.49 | 45.00 | 46.05 | 23.45 | qfq | 733,649 | 33,598,467 | 1.25% |
| 2025-05-23 | 45.11 | 46.16 | 45.10 | 45.48 | 23.16 | qfq | 570,260 | 26,045,254 | 0.24% |
| 2025-05-22 | 46.15 | 46.33 | 45.15 | 45.37 | 23.10 | qfq | 695,148 | 31,679,346 | -2.07% |
| 2025-05-21 | 46.80 | 47.19 | 46.31 | 46.33 | 23.59 | qfq | 845,885 | 39,462,776 | -0.90% |
| 2025-05-20 | 46.68 | 47.90 | 46.21 | 46.75 | 23.81 | qfq | 1,558,347 | 73,092,652 | 0.15% |
| 2025-05-19 | 45.20 | 46.68 | 45.09 | 46.68 | 23.77 | qfq | 1,089,921 | 50,247,174 | 2.62% |
| 2025-05-16 | 45.32 | 45.97 | 45.13 | 45.49 | 23.16 | qfq | 938,135 | 42,689,052 | -0.02% |
| 2025-05-15 | 45.88 | 46.49 | 45.32 | 45.50 | 23.17 | qfq | 782,866 | 35,849,195 | -1.13% |
| 2025-05-14 | 46.01 | 46.53 | 45.81 | 46.02 | 23.43 | qfq | 1,146,563 | 52,864,284 | -0.73% |
| 2025-05-13 | 48.38 | 48.61 | 46.10 | 46.36 | 23.61 | qfq | 2,235,499 | 104,804,781 | -5.06% |
| 2025-05-12 | 48.00 | 48.90 | 47.31 | 48.83 | 24.86 | qfq | 1,671,169 | 80,866,874 | 1.35% |
| 2025-05-09 | 49.34 | 49.68 | 47.80 | 48.18 | 24.53 | qfq | 988,563 | 47,829,147 | -1.53% |
| 2025-05-08 | 49.88 | 49.88 | 48.43 | 48.93 | 24.92 | qfq | 925,463 | 45,265,129 | -1.75% |
| 2025-05-07 | 50.29 | 50.70 | 49.15 | 49.80 | 25.36 | qfq | 1,367,273 | 68,078,225 | -0.28% |
| 2025-05-06 | 50.40 | 50.60 | 49.07 | 49.94 | 25.43 | qfq | 1,796,691 | 89,686,326 | 1.09% |
| 2025-04-30 | 49.51 | 49.98 | 48.66 | 49.40 | 25.15 | qfq | 1,623,492 | 80,137,637 | 3.02% |
| 2025-04-29 | 47.11 | 48.80 | 47.00 | 47.95 | 24.42 | qfq | 1,343,418 | 64,298,620 | 0.78% |
| 2025-04-28 | 48.91 | 49.70 | 47.24 | 47.58 | 24.23 | qfq | 2,225,280 | 107,568,482 | -3.29% |
| 2025-04-25 | 49.09 | 49.87 | 48.38 | 49.20 | 25.05 | qfq | 1,554,068 | 76,244,638 | -0.38% |
| 2025-04-24 | 50.25 | 50.51 | 48.87 | 49.39 | 25.15 | qfq | 1,878,551 | 93,030,031 | -2.20% |
| 2025-04-23 | 52.50 | 52.58 | 50.14 | 50.50 | 25.72 | qfq | 2,545,209 | 129,717,420 | -4.99% |
| 2025-04-22 | 53.53 | 53.87 | 51.75 | 53.15 | 27.06 | qfq | 2,328,784 | 122,613,843 | -0.71% |
| 2025-04-21 | 51.02 | 54.92 | 51.02 | 53.53 | 27.26 | qfq | 3,731,988 | 199,937,011 | 3.84% |
| 2025-04-18 | 53.10 | 53.31 | 51.50 | 51.55 | 26.25 | qfq | 2,203,246 | 115,006,080 | -4.36% |
| 2025-04-17 | 49.99 | 54.96 | 49.06 | 53.90 | 27.45 | qfq | 5,049,301 | 263,573,840 | 7.82% |
| 2025-04-16 | 52.70 | 53.79 | 49.11 | 49.99 | 25.46 | qfq | 4,397,238 | 223,369,743 | -5.50% |
| 2025-04-15 | 54.00 | 54.96 | 51.99 | 52.90 | 26.94 | qfq | 2,642,090 | 139,981,187 | -0.94% |
| 2025-04-14 | 53.72 | 56.89 | 52.50 | 53.40 | 27.19 | qfq | 3,857,985 | 209,914,006 | -0.89% |
| 2025-04-11 | 49.60 | 56.26 | 49.09 | 53.88 | 27.44 | qfq | 6,070,056 | 319,386,898 | 10.91% |
| 2025-04-10 | 46.18 | 52.76 | 46.18 | 48.58 | 24.74 | qfq | 5,026,959 | 250,603,921 | 0.48% |
| 2025-04-09 | 47.00 | 51.87 | 42.23 | 48.35 | 24.62 | qfq | 6,917,720 | 318,596,647 | 5.11% |
| 2025-04-08 | 45.11 | 47.50 | 44.10 | 46.00 | 23.42 | qfq | 4,764,099 | 217,689,420 | 6.31% |
| 2025-04-07 | 44.24 | 48.98 | 42.00 | 43.27 | 22.03 | qfq | 5,685,137 | 254,828,893 | 5.46% |
| 2025-04-03 | 40.95 | 42.21 | 39.82 | 41.03 | 20.89 | qfq | 1,610,549 | 66,106,587 | -0.49% |
| 2025-04-02 | 41.90 | 42.67 | 40.85 | 41.23 | 20.99 | qfq | 1,434,910 | 59,828,914 | -2.02% |
| 2025-04-01 | 42.06 | 43.33 | 41.70 | 42.08 | 21.43 | qfq | 1,454,333 | 61,663,313 | 0.05% |
| 2025-03-31 | 42.14 | 44.52 | 41.68 | 42.06 | 21.42 | qfq | 1,730,124 | 74,277,196 | -1.06% |
| 2025-03-28 | 42.79 | 44.34 | 42.31 | 42.51 | 21.65 | qfq | 1,889,988 | 81,909,338 | 0.02% |
| 2025-03-27 | 41.57 | 43.46 | 41.52 | 42.50 | 21.64 | qfq | 1,993,208 | 85,150,919 | 1.46% |
| 2025-03-26 | 40.40 | 42.00 | 40.01 | 41.89 | 21.33 | qfq | 1,995,639 | 82,940,709 | 3.51% |
| 2025-03-25 | 39.40 | 40.80 | 39.40 | 40.47 | 20.61 | qfq | 1,956,825 | 78,579,219 | 4.28% |
| 2025-03-24 | 36.80 | 39.96 | 36.80 | 38.81 | 19.76 | qfq | 1,714,517 | 66,502,937 | 4.50% |
| 2025-03-21 | 38.22 | 38.28 | 36.76 | 37.14 | 18.91 | qfq | 814,341 | 30,408,965 | -2.37% |
| 2025-03-20 | 38.36 | 38.40 | 37.87 | 38.04 | 19.37 | qfq | 365,074 | 13,926,336 | -0.58% |
| 2025-03-19 | 38.50 | 39.08 | 38.20 | 38.26 | 19.48 | qfq | 651,382 | 25,146,761 | -0.70% |
| 2025-03-18 | 37.65 | 38.62 | 37.38 | 38.53 | 19.62 | qfq | 1,022,264 | 38,850,034 | 2.53% |
| 2025-03-17 | 37.55 | 37.83 | 37.35 | 37.58 | 19.14 | qfq | 523,669 | 19,681,456 | 0.11% |
| 2025-03-14 | 36.78 | 37.65 | 36.22 | 37.54 | 19.12 | qfq | 785,583 | 29,115,838 | 3.05% |
| 2025-03-13 | 37.25 | 37.39 | 36.30 | 36.43 | 18.55 | qfq | 667,879 | 24,491,122 | -2.10% |
| 2025-03-12 | 37.55 | 37.55 | 36.88 | 37.21 | 18.95 | qfq | 334,605 | 12,440,788 | -0.48% |
| 2025-03-11 | 37.51 | 37.51 | 36.82 | 37.39 | 19.04 | qfq | 447,477 | 16,632,872 | -0.43% |
| 2025-03-10 | 37.90 | 38.59 | 37.25 | 37.55 | 19.12 | qfq | 589,950 | 22,313,945 | -0.66% |
| 2025-03-07 | 37.31 | 38.37 | 36.75 | 37.80 | 19.25 | qfq | 662,831 | 25,025,220 | 1.37% |
| 2025-03-06 | 36.34 | 37.48 | 36.30 | 37.29 | 18.99 | qfq | 999,637 | 37,011,609 | 2.47% |
| 2025-03-05 | 36.80 | 36.80 | 36.00 | 36.39 | 18.53 | qfq | 476,055 | 17,261,012 | -0.63% |
| 2025-03-04 | 36.62 | 37.32 | 36.30 | 36.62 | 18.65 | qfq | 465,695 | 17,080,995 | 0.19% |
| 2025-03-03 | 36.32 | 37.00 | 36.17 | 36.55 | 18.61 | qfq | 684,115 | 25,003,367 | 0.66% |
| 2025-02-28 | 38.00 | 38.00 | 36.17 | 36.31 | 18.49 | qfq | 961,509 | 35,342,691 | -3.92% |
| 2025-02-27 | 36.60 | 38.42 | 36.60 | 37.79 | 19.24 | qfq | 1,157,301 | 43,566,535 | 2.55% |
| 2025-02-26 | 36.25 | 36.91 | 36.25 | 36.85 | 18.76 | qfq | 408,289 | 14,984,488 | 1.38% |
| 2025-02-25 | 36.85 | 36.85 | 36.24 | 36.35 | 18.51 | qfq | 315,785 | 11,515,785 | -0.76% |
| 2025-02-24 | 37.12 | 37.21 | 36.56 | 36.63 | 18.65 | qfq | 459,239 | 16,901,351 | -1.40% |
| 2025-02-21 | 36.97 | 37.19 | 36.49 | 37.15 | 18.92 | qfq | 487,749 | 18,000,358 | 1.03% |
| 2025-02-20 | 36.54 | 36.96 | 36.46 | 36.77 | 18.72 | qfq | 513,295 | 18,841,227 | 0.60% |
| 2025-02-19 | 36.41 | 36.79 | 36.11 | 36.55 | 18.61 | qfq | 441,770 | 16,085,210 | 0.44% |
| 2025-02-18 | 37.30 | 37.45 | 36.13 | 36.39 | 18.53 | qfq | 557,049 | 20,357,196 | -2.12% |
| 2025-02-17 | 36.80 | 37.37 | 36.45 | 37.18 | 18.93 | qfq | 362,612 | 13,354,235 | 0.27% |
| 2025-02-14 | 37.20 | 37.33 | 36.63 | 37.08 | 18.88 | qfq | 396,630 | 14,658,026 | 0.22% |
| 2025-02-13 | 37.77 | 37.90 | 36.75 | 37.00 | 18.84 | qfq | 543,287 | 20,202,379 | -2.45% |
| 2025-02-12 | 38.11 | 38.13 | 37.53 | 37.93 | 19.31 | qfq | 541,373 | 20,459,792 | -0.18% |
| 2025-02-11 | 38.86 | 38.86 | 37.80 | 38.00 | 19.35 | qfq | 421,160 | 16,026,921 | -2.76% |
| 2025-02-10 | 38.97 | 39.29 | 38.11 | 39.08 | 19.90 | qfq | 544,333 | 21,084,735 | -0.23% |
| 2025-02-07 | 38.75 | 39.36 | 38.15 | 39.17 | 19.95 | qfq | 559,212 | 21,677,225 | 1.53% |
| 2025-02-06 | 37.39 | 38.67 | 36.95 | 38.58 | 19.65 | qfq | 535,178 | 20,495,357 | 3.16% |
| 2025-02-05 | 37.50 | 37.79 | 36.61 | 37.40 | 19.04 | qfq | 417,566 | 15,505,485 | -0.13% |
| 2025-01-27 | 37.06 | 37.99 | 37.06 | 37.45 | 19.07 | qfq | 126,473 | 4,740,728 | 0.32% |
| 2025-01-24 | 36.85 | 37.60 | 36.85 | 37.33 | 19.01 | qfq | 137,591 | 5,114,214 | 0.40% |
| 2025-01-23 | 37.25 | 37.96 | 37.12 | 37.18 | 18.93 | qfq | 230,153 | 8,628,273 | 0.16% |
| 2025-01-22 | 37.73 | 38.07 | 36.87 | 37.12 | 18.90 | qfq | 158,849 | 5,945,236 | -2.67% |
| 2025-01-21 | 37.66 | 38.28 | 37.29 | 38.14 | 19.42 | qfq | 201,912 | 7,629,152 | 1.38% |
| 2025-01-20 | 37.68 | 38.20 | 37.41 | 37.62 | 18.98 | qfq | 168,635 | 6,354,970 | 0.59% |
| 2025-01-17 | 36.55 | 37.76 | 36.47 | 37.40 | 18.87 | qfq | 238,990 | 8,905,990 | 1.60% |
| 2025-01-16 | 37.16 | 37.83 | 36.55 | 36.81 | 18.57 | qfq | 148,380 | 5,512,280 | -0.94% |
| 2025-01-15 | 37.29 | 37.66 | 36.83 | 37.16 | 18.75 | qfq | 119,697 | 4,454,040 | 0.00% |
| 2025-01-14 | 36.07 | 37.18 | 35.73 | 37.16 | 18.75 | qfq | 189,612 | 6,947,032 | 3.02% |
| 2025-01-13 | 36.43 | 36.51 | 35.81 | 36.07 | 18.20 | qfq | 116,008 | 4,194,780 | -0.99% |
| 2025-01-10 | 36.11 | 37.54 | 36.11 | 36.43 | 18.38 | qfq | 205,996 | 7,597,331 | -2.12% |
| 2025-01-09 | 37.56 | 37.67 | 37.16 | 37.22 | 18.78 | qfq | 95,080 | 3,554,535 | -0.98% |
| 2025-01-08 | 37.60 | 37.81 | 36.55 | 37.59 | 18.97 | qfq | 170,025 | 6,333,323 | -0.03% |
| 2025-01-07 | 36.18 | 37.76 | 35.97 | 37.60 | 18.97 | qfq | 311,415 | 11,547,164 | 3.92% |
| 2025-01-06 | 36.80 | 36.98 | 35.80 | 36.18 | 18.26 | qfq | 324,840 | 11,785,101 | -1.84% |
| 2025-01-03 | 36.41 | 37.29 | 36.03 | 36.86 | 18.60 | qfq | 309,510 | 11,317,842 | 0.05% |
| 2025-01-02 | 38.18 | 38.38 | 36.56 | 36.84 | 18.59 | qfq | 631,543 | 23,518,017 | -3.51% |
| 2024-12-31 | 38.23 | 38.80 | 37.91 | 38.18 | 19.26 | qfq | 185,532 | 7,098,583 | -0.75% |
| 2024-12-30 | 38.50 | 39.08 | 38.16 | 38.47 | 19.41 | qfq | 264,799 | 10,214,296 | -0.41% |
| 2024-12-27 | 38.54 | 39.14 | 37.99 | 38.63 | 19.49 | qfq | 263,673 | 10,180,128 | 0.70% |
| 2024-12-26 | 38.30 | 38.98 | 37.51 | 38.36 | 19.36 | qfq | 253,247 | 9,689,159 | 0.21% |
| 2024-12-25 | 39.40 | 39.40 | 38.16 | 38.28 | 19.31 | qfq | 258,798 | 9,987,670 | -2.87% |
| 2024-12-24 | 39.44 | 40.07 | 38.91 | 39.41 | 19.89 | qfq | 475,873 | 18,668,364 | -0.03% |
| 2024-12-23 | 41.05 | 41.05 | 39.38 | 39.42 | 19.89 | qfq | 380,110 | 15,165,597 | -2.95% |
| 2024-12-20 | 40.54 | 41.19 | 40.20 | 40.62 | 20.50 | qfq | 421,790 | 17,139,918 | 0.27% |
| 2024-12-19 | 40.89 | 41.30 | 40.03 | 40.51 | 20.44 | qfq | 291,598 | 11,839,614 | -0.83% |
| 2024-12-18 | 39.66 | 41.06 | 39.66 | 40.85 | 20.61 | qfq | 373,071 | 15,133,636 | 1.79% |
| 2024-12-17 | 40.15 | 40.44 | 39.50 | 40.13 | 20.25 | qfq | 564,058 | 22,624,564 | -0.86% |
| 2024-12-16 | 41.12 | 43.18 | 39.75 | 40.48 | 20.43 | qfq | 1,272,052 | 51,904,608 | -2.43% |
| 2024-12-13 | 40.09 | 42.38 | 40.09 | 41.49 | 20.93 | qfq | 1,656,377 | 68,800,019 | 2.90% |
| 2024-12-12 | 39.81 | 40.32 | 39.61 | 40.32 | 20.34 | qfq | 248,326 | 9,946,139 | 1.56% |
| 2024-12-11 | 40.00 | 40.79 | 39.62 | 39.70 | 20.03 | qfq | 348,819 | 13,985,922 | -0.80% |
| 2024-12-10 | 40.81 | 40.88 | 39.60 | 40.02 | 20.19 | qfq | 569,092 | 22,831,410 | 1.57% |
| 2024-12-09 | 39.39 | 39.89 | 39.00 | 39.40 | 19.88 | qfq | 395,447 | 15,589,561 | -0.78% |
| 2024-12-06 | 39.40 | 40.36 | 39.02 | 39.71 | 20.04 | qfq | 326,459 | 12,936,850 | 1.20% |
| 2024-12-05 | 38.53 | 39.60 | 38.53 | 39.24 | 19.80 | qfq | 255,675 | 10,032,513 | 1.66% |
| 2024-12-04 | 39.29 | 39.43 | 38.53 | 38.60 | 19.48 | qfq | 200,957 | 7,833,729 | -1.51% |
| 2024-12-03 | 39.30 | 39.92 | 39.18 | 39.19 | 19.77 | qfq | 318,184 | 12,549,745 | -1.04% |
| 2024-12-02 | 39.24 | 40.08 | 39.01 | 39.60 | 19.98 | qfq | 359,224 | 14,226,129 | 0.51% |
| 2024-11-29 | 38.49 | 39.90 | 38.16 | 39.40 | 19.88 | qfq | 554,921 | 21,805,268 | 2.31% |
| 2024-11-28 | 38.91 | 39.50 | 38.15 | 38.51 | 19.43 | qfq | 456,727 | 17,667,852 | -1.03% |
| 2024-11-27 | 37.88 | 39.05 | 37.20 | 38.91 | 19.63 | qfq | 380,938 | 14,530,836 | 2.69% |
| 2024-11-26 | 38.11 | 38.47 | 37.53 | 37.89 | 19.12 | qfq | 168,859 | 6,429,645 | -0.21% |
| 2024-11-25 | 37.11 | 38.48 | 37.11 | 37.97 | 19.16 | qfq | 283,799 | 10,787,620 | 0.45% |
| 2024-11-22 | 39.34 | 39.50 | 37.80 | 37.80 | 19.07 | qfq | 674,310 | 25,914,164 | -3.91% |
| 2024-11-21 | 39.56 | 40.15 | 39.12 | 39.34 | 19.85 | qfq | 418,891 | 16,661,030 | -0.56% |
| 2024-11-20 | 39.00 | 39.96 | 38.51 | 39.56 | 19.96 | qfq | 479,031 | 18,828,598 | 0.64% |
| 2024-11-19 | 37.56 | 39.38 | 37.56 | 39.31 | 19.83 | qfq | 549,378 | 21,168,313 | 3.99% |
| 2024-11-18 | 37.46 | 38.38 | 36.82 | 37.80 | 19.07 | qfq | 820,882 | 30,918,919 | 1.80% |
| 2024-11-15 | 37.98 | 38.23 | 37.01 | 37.13 | 18.73 | qfq | 609,318 | 22,898,211 | -2.13% |
| 2024-11-14 | 38.94 | 39.54 | 37.81 | 37.94 | 19.14 | qfq | 711,185 | 27,471,682 | -2.97% |
| 2024-11-13 | 40.08 | 40.27 | 38.10 | 39.10 | 19.73 | qfq | 899,384 | 34,943,324 | -1.76% |
| 2024-11-12 | 42.00 | 42.27 | 39.68 | 39.80 | 20.08 | qfq | 847,865 | 34,508,193 | -4.46% |
| 2024-11-11 | 41.25 | 41.71 | 40.66 | 41.66 | 21.02 | qfq | 601,719 | 24,912,385 | 1.36% |
| 2024-11-08 | 41.25 | 41.99 | 40.50 | 41.10 | 20.74 | qfq | 784,292 | 32,131,598 | -0.87% |
| 2024-11-07 | 41.07 | 41.80 | 40.95 | 41.46 | 20.92 | qfq | 388,591 | 16,053,717 | -0.07% |
| 2024-11-06 | 41.33 | 42.54 | 41.33 | 41.49 | 20.93 | qfq | 511,783 | 21,436,848 | -0.19% |
| 2024-11-05 | 42.03 | 42.05 | 41.19 | 41.57 | 20.98 | qfq | 746,635 | 31,000,003 | -0.67% |
| 2024-11-04 | 39.70 | 41.85 | 39.70 | 41.85 | 21.12 | qfq | 809,154 | 33,200,524 | 5.47% |
| 2024-11-01 | 39.41 | 40.53 | 39.01 | 39.68 | 20.02 | qfq | 470,400 | 18,783,623 | 0.58% |
| 2024-10-31 | 39.81 | 39.85 | 38.80 | 39.45 | 19.91 | qfq | 230,628 | 9,072,177 | 0.13% |
| 2024-10-30 | 38.51 | 39.83 | 38.17 | 39.40 | 19.88 | qfq | 386,195 | 15,055,552 | 1.03% |
| 2024-10-29 | 39.90 | 40.45 | 38.40 | 39.00 | 19.68 | qfq | 590,532 | 23,155,636 | -2.26% |
| 2024-10-28 | 39.79 | 40.05 | 39.30 | 39.90 | 20.13 | qfq | 336,043 | 13,358,624 | 0.78% |
| 2024-10-25 | 40.10 | 40.66 | 39.33 | 39.59 | 19.98 | qfq | 457,816 | 18,206,645 | 0.48% |
| 2024-10-24 | 38.68 | 39.65 | 38.14 | 39.40 | 19.88 | qfq | 472,455 | 18,481,088 | 1.86% |
| 2024-10-23 | 39.09 | 39.45 | 38.20 | 38.68 | 19.52 | qfq | 460,021 | 17,859,072 | -1.30% |
| 2024-10-22 | 39.75 | 39.95 | 38.92 | 39.19 | 19.77 | qfq | 455,820 | 17,888,359 | -1.41% |
| 2024-10-21 | 39.02 | 40.31 | 38.35 | 39.75 | 20.06 | qfq | 788,161 | 31,150,913 | 2.08% |
| 2024-10-18 | 37.61 | 39.46 | 37.61 | 38.94 | 19.65 | qfq | 622,740 | 24,190,975 | 2.15% |
| 2024-10-17 | 37.90 | 39.27 | 37.54 | 38.12 | 19.23 | qfq | 562,148 | 21,658,660 | 1.03% |
| 2024-10-16 | 36.00 | 37.78 | 35.50 | 37.73 | 19.04 | qfq | 674,269 | 25,118,206 | 3.80% |
| 2024-10-15 | 36.31 | 37.30 | 35.70 | 36.35 | 18.34 | qfq | 531,467 | 19,453,611 | -0.03% |
| 2024-10-14 | 35.05 | 36.40 | 34.37 | 36.36 | 18.35 | qfq | 648,866 | 23,194,609 | 3.80% |
| 2024-10-11 | 36.66 | 36.66 | 34.30 | 35.03 | 17.68 | qfq | 813,265 | 28,460,827 | -1.77% |
| 2024-10-10 | 36.74 | 37.56 | 35.10 | 35.66 | 17.99 | qfq | 1,188,062 | 42,700,195 | -2.94% |
| 2024-10-09 | 40.10 | 40.47 | 35.50 | 36.74 | 18.54 | qfq | 1,593,581 | 60,372,439 | -12.06% |
| 2024-10-08 | 45.90 | 45.90 | 38.50 | 41.78 | 21.08 | qfq | 1,563,917 | 64,106,440 | 9.09% |
| 2024-09-30 | 36.03 | 38.63 | 35.52 | 38.30 | 19.33 | qfq | 1,413,866 | 53,171,053 | 10.47% |
| 2024-09-27 | 33.76 | 34.80 | 33.43 | 34.67 | 17.49 | qfq | 386,257 | 13,174,200 | 4.40% |
| 2024-09-26 | 31.23 | 33.25 | 30.98 | 33.21 | 16.76 | qfq | 335,909 | 10,774,797 | 6.10% |
| 2024-09-25 | 31.50 | 32.33 | 31.03 | 31.30 | 15.79 | qfq | 410,994 | 13,028,600 | 0.97% |
| 2024-09-24 | 30.34 | 31.24 | 29.84 | 31.00 | 15.64 | qfq | 384,230 | 11,673,469 | 3.92% |
| 2024-09-23 | 30.07 | 30.47 | 29.75 | 29.83 | 15.05 | qfq | 200,445 | 6,002,413 | -0.80% |
| 2024-09-20 | 31.24 | 31.30 | 29.68 | 30.07 | 15.17 | qfq | 255,730 | 7,740,205 | -3.50% |
| 2024-09-19 | 30.61 | 31.77 | 30.61 | 31.16 | 15.72 | qfq | 160,013 | 5,002,817 | 0.55% |
| 2024-09-18 | 31.55 | 31.55 | 30.72 | 30.99 | 15.64 | qfq | 154,573 | 4,804,244 | -2.49% |
| 2024-09-13 | 32.21 | 32.70 | 31.78 | 31.78 | 16.04 | qfq | 151,866 | 4,886,980 | -1.67% |
| 2024-09-12 | 32.64 | 33.11 | 32.08 | 32.32 | 16.31 | qfq | 147,491 | 4,790,061 | -0.98% |
| 2024-09-11 | 32.75 | 33.74 | 32.43 | 32.64 | 16.47 | qfq | 174,597 | 5,774,156 | -1.03% |
| 2024-09-10 | 32.82 | 33.36 | 32.23 | 32.98 | 16.64 | qfq | 110,874 | 3,638,322 | 0.03% |
| 2024-09-09 | 33.49 | 34.38 | 32.50 | 32.97 | 16.64 | qfq | 361,387 | 11,975,812 | -3.06% |
| 2024-09-06 | 35.22 | 35.26 | 33.87 | 34.01 | 17.16 | qfq | 104,048 | 3,566,707 | -2.83% |
| 2024-09-05 | 35.34 | 35.49 | 34.80 | 35.00 | 17.66 | qfq | 43,474 | 1,522,926 | 0.40% |
| 2024-09-04 | 34.65 | 35.52 | 34.32 | 34.86 | 17.59 | qfq | 94,562 | 3,314,397 | 0.75% |
| 2024-09-03 | 33.91 | 34.76 | 33.90 | 34.60 | 17.46 | qfq | 73,269 | 2,522,224 | 1.38% |
| 2024-09-02 | 34.34 | 34.98 | 34.08 | 34.13 | 17.22 | qfq | 74,810 | 2,562,718 | -1.84% |
| 2024-08-30 | 34.23 | 35.26 | 34.23 | 34.77 | 17.54 | qfq | 193,960 | 6,767,779 | 0.64% |
| 2024-08-29 | 33.83 | 34.92 | 33.79 | 34.55 | 17.43 | qfq | 78,711 | 2,719,897 | 2.31% |
| 2024-08-28 | 33.38 | 33.99 | 33.10 | 33.77 | 17.04 | qfq | 57,831 | 1,937,237 | 1.56% |
| 2024-08-27 | 33.06 | 33.67 | 32.73 | 33.25 | 16.78 | qfq | 87,799 | 2,917,542 | -0.21% |
| 2024-08-26 | 32.99 | 33.87 | 32.99 | 33.32 | 16.81 | qfq | 60,324 | 2,024,639 | 0.76% |
| 2024-08-23 | 33.35 | 33.51 | 32.43 | 33.07 | 16.69 | qfq | 98,590 | 3,248,628 | -0.84% |
| 2024-08-22 | 33.85 | 34.19 | 33.33 | 33.35 | 16.83 | qfq | 165,191 | 5,579,395 | -1.65% |
| 2024-08-21 | 34.29 | 34.57 | 33.82 | 33.91 | 17.11 | qfq | 71,589 | 2,446,630 | -0.59% |
| 2024-08-20 | 34.21 | 34.56 | 33.80 | 34.11 | 17.21 | qfq | 118,461 | 4,038,773 | -0.23% |
| 2024-08-19 | 35.80 | 35.80 | 33.66 | 34.19 | 17.25 | qfq | 409,021 | 14,024,495 | -4.50% |
| 2024-08-16 | 34.30 | 35.88 | 34.30 | 35.80 | 18.06 | qfq | 154,426 | 5,486,565 | 1.94% |
| 2024-08-15 | 34.44 | 35.62 | 34.02 | 35.12 | 17.72 | qfq | 89,484 | 3,136,613 | 0.40% |
| 2024-08-14 | 35.55 | 35.78 | 34.38 | 34.98 | 17.65 | qfq | 155,505 | 5,436,574 | -2.21% |
| 2024-08-13 | 35.70 | 35.88 | 35.18 | 35.77 | 18.05 | qfq | 135,506 | 4,813,466 | -0.64% |
| 2024-08-12 | 35.03 | 36.18 | 35.03 | 36.00 | 18.16 | qfq | 229,497 | 8,229,228 | 2.74% |
| 2024-08-09 | 35.25 | 35.25 | 34.30 | 35.04 | 17.68 | qfq | 312,786 | 10,891,317 | 2.13% |
| 2024-08-08 | 32.97 | 35.68 | 32.97 | 34.31 | 17.31 | qfq | 393,976 | 13,659,408 | 3.03% |
| 2024-08-07 | 33.49 | 33.67 | 32.97 | 33.30 | 16.80 | qfq | 68,805 | 2,288,734 | -0.60% |
| 2024-08-06 | 33.00 | 33.52 | 33.00 | 33.50 | 16.90 | qfq | 107,578 | 3,587,948 | 1.42% |
| 2024-08-05 | 32.98 | 33.72 | 32.87 | 33.03 | 16.67 | qfq | 159,782 | 5,315,479 | 0.00% |
| 2024-08-02 | 33.13 | 33.88 | 33.00 | 33.03 | 16.67 | qfq | 117,624 | 3,922,806 | -1.75% |
| 2024-08-01 | 34.30 | 34.55 | 33.38 | 33.62 | 16.96 | qfq | 111,277 | 3,790,769 | -2.52% |
| 2024-07-31 | 33.01 | 34.53 | 33.01 | 34.49 | 17.40 | qfq | 211,381 | 7,216,520 | 4.04% |
| 2024-07-30 | 32.63 | 33.46 | 32.31 | 33.15 | 16.73 | qfq | 131,982 | 4,332,320 | 0.76% |
| 2024-07-29 | 33.34 | 33.43 | 32.54 | 32.90 | 16.60 | qfq | 90,858 | 2,990,814 | -1.29% |
| 2024-07-26 | 32.45 | 33.44 | 32.20 | 33.33 | 16.82 | qfq | 109,655 | 3,616,816 | 3.00% |
| 2024-07-25 | 32.37 | 32.98 | 32.18 | 32.36 | 16.33 | qfq | 120,885 | 3,927,786 | -0.03% |
| 2024-07-24 | 33.05 | 33.33 | 32.34 | 32.37 | 16.33 | qfq | 85,534 | 2,812,869 | -2.23% |
| 2024-07-23 | 34.50 | 34.56 | 33.05 | 33.11 | 16.71 | qfq | 175,899 | 5,923,336 | -3.10% |
| 2024-07-22 | 34.41 | 34.66 | 33.58 | 34.17 | 17.24 | qfq | 132,879 | 4,536,995 | -0.70% |
| 2024-07-19 | 33.55 | 34.66 | 33.39 | 34.41 | 17.36 | qfq | 147,509 | 5,041,684 | 2.02% |
| 2024-07-18 | 34.79 | 34.79 | 33.51 | 33.73 | 17.02 | qfq | 241,820 | 8,192,475 | -3.68% |
| 2024-07-17 | 35.51 | 35.71 | 34.81 | 35.02 | 17.67 | qfq | 81,838 | 2,872,838 | -1.38% |
| 2024-07-16 | 34.37 | 35.76 | 34.30 | 35.51 | 17.92 | qfq | 127,639 | 4,495,291 | 1.89% |
| 2024-07-15 | 35.05 | 35.39 | 34.16 | 34.85 | 17.58 | qfq | 117,010 | 4,060,910 | -0.57% |
| 2024-07-12 | 35.05 | 35.20 | 34.72 | 35.05 | 17.69 | qfq | 112,586 | 3,935,234 | -0.14% |
| 2024-07-11 | 35.51 | 35.83 | 34.92 | 35.10 | 17.71 | qfq | 273,837 | 9,656,669 | 0.57% |
| 2024-07-10 | 33.93 | 35.23 | 33.91 | 34.90 | 17.61 | qfq | 358,302 | 12,514,179 | 1.78% |
| 2024-07-09 | 33.66 | 34.65 | 33.13 | 34.29 | 17.30 | qfq | 221,906 | 7,560,146 | 1.99% |
| 2024-07-08 | 33.67 | 34.14 | 33.41 | 33.62 | 16.96 | qfq | 173,044 | 5,823,294 | -1.84% |
| 2024-07-05 | 33.77 | 34.68 | 33.11 | 34.25 | 17.28 | qfq | 250,476 | 8,565,476 | 1.12% |
| 2024-07-04 | 36.14 | 36.35 | 33.80 | 33.87 | 17.09 | qfq | 361,768 | 12,639,703 | -6.20% |
| 2024-07-03 | 36.25 | 36.73 | 35.77 | 36.11 | 18.22 | qfq | 193,575 | 6,989,084 | -1.15% |
| 2024-07-02 | 35.98 | 36.73 | 35.60 | 36.53 | 18.43 | qfq | 123,052 | 4,459,617 | 0.88% |
| 2024-07-01 | 35.59 | 36.40 | 34.86 | 36.21 | 18.27 | qfq | 179,116 | 6,410,668 | -0.41% |
| 2024-06-28 | 37.48 | 37.73 | 36.22 | 36.36 | 17.98 | qfq | 305,423 | 11,194,895 | -2.60% |
| 2024-06-27 | 37.88 | 37.93 | 37.20 | 37.33 | 18.46 | qfq | 280,140 | 10,464,086 | -2.02% |
| 2024-06-26 | 37.66 | 38.39 | 36.60 | 38.10 | 18.84 | qfq | 118,674 | 4,444,182 | 2.20% |
| 2024-06-25 | 36.37 | 37.92 | 36.06 | 37.28 | 18.43 | qfq | 151,100 | 5,652,392 | 1.77% |
| 2024-06-24 | 38.58 | 39.25 | 36.54 | 36.63 | 18.11 | qfq | 276,097 | 10,427,023 | -5.05% |
| 2024-06-21 | 38.62 | 39.68 | 38.48 | 38.58 | 19.07 | qfq | 152,934 | 5,974,310 | -1.10% |
| 2024-06-20 | 38.70 | 39.36 | 38.53 | 39.01 | 19.29 | qfq | 183,275 | 7,148,282 | -0.03% |
| 2024-06-19 | 40.90 | 40.90 | 38.69 | 39.02 | 19.29 | qfq | 165,537 | 6,495,073 | -2.72% |
| 2024-06-18 | 39.61 | 40.26 | 39.36 | 40.11 | 19.83 | qfq | 375,796 | 15,014,157 | 1.36% |
| 2024-06-17 | 39.33 | 40.05 | 39.07 | 39.57 | 19.56 | qfq | 158,913 | 6,275,031 | -0.63% |
| 2024-06-14 | 40.00 | 40.76 | 39.25 | 39.82 | 19.69 | qfq | 248,767 | 9,914,330 | 0.05% |
| 2024-06-13 | 39.35 | 40.24 | 39.02 | 39.80 | 19.68 | qfq | 354,077 | 14,064,929 | 1.40% |
| 2024-06-12 | 37.30 | 39.58 | 37.04 | 39.25 | 19.40 | qfq | 381,329 | 14,733,951 | 4.44% |
| 2024-06-11 | 36.99 | 37.76 | 35.53 | 37.58 | 18.58 | qfq | 242,478 | 9,027,790 | 2.62% |
| 2024-06-07 | 36.50 | 37.47 | 35.95 | 36.62 | 18.10 | qfq | 264,941 | 9,727,568 | -0.22% |
| 2024-06-06 | 38.03 | 38.37 | 35.78 | 36.70 | 18.14 | qfq | 382,901 | 14,034,036 | -3.45% |
| 2024-06-05 | 37.63 | 38.15 | 37.45 | 38.01 | 18.79 | qfq | 325,298 | 12,347,335 | -0.24% |
| 2024-06-04 | 37.80 | 38.44 | 37.50 | 38.10 | 18.84 | qfq | 146,992 | 5,565,007 | -0.78% |
| 2024-06-03 | 38.18 | 39.19 | 37.73 | 38.40 | 18.98 | qfq | 405,178 | 15,513,350 | 0.50% |
| 2024-05-31 | 38.17 | 38.38 | 37.63 | 38.21 | 18.89 | qfq | 178,415 | 6,791,946 | 0.18% |
| 2024-05-30 | 37.38 | 38.40 | 37.35 | 38.14 | 18.86 | qfq | 279,584 | 10,651,249 | 0.66% |
| 2024-05-29 | 37.65 | 38.00 | 37.21 | 37.89 | 18.73 | qfq | 199,402 | 7,488,532 | -0.21% |
| 2024-05-28 | 38.09 | 38.98 | 37.69 | 37.97 | 18.77 | qfq | 295,060 | 11,254,141 | -0.73% |
| 2024-05-27 | 37.48 | 38.41 | 37.05 | 38.25 | 18.91 | qfq | 255,221 | 9,617,282 | 1.86% |
| 2024-05-24 | 37.60 | 38.00 | 37.31 | 37.55 | 18.56 | qfq | 199,872 | 7,540,367 | 0.40% |
| 2024-05-23 | 38.83 | 38.83 | 37.10 | 37.40 | 18.49 | qfq | 373,937 | 14,058,790 | -3.51% |
| 2024-05-22 | 38.80 | 39.24 | 38.52 | 38.76 | 19.16 | qfq | 138,689 | 5,385,131 | 0.54% |
| 2024-05-21 | 39.53 | 39.67 | 38.37 | 38.55 | 19.06 | qfq | 279,498 | 10,879,055 | -2.38% |
| 2024-05-20 | 38.48 | 39.81 | 38.48 | 39.49 | 19.52 | qfq | 229,528 | 9,055,421 | 2.52% |
| 2024-05-17 | 38.40 | 39.25 | 38.02 | 38.52 | 19.04 | qfq | 217,951 | 8,433,715 | 0.42% |
| 2024-05-16 | 38.58 | 38.94 | 37.94 | 38.36 | 18.96 | qfq | 199,036 | 7,643,682 | -0.29% |
| 2024-05-15 | 39.25 | 39.33 | 38.19 | 38.47 | 19.02 | qfq | 274,288 | 10,585,447 | -1.94% |
| 2024-05-14 | 39.47 | 39.75 | 39.11 | 39.23 | 19.39 | qfq | 198,611 | 7,805,237 | -0.30% |
| 2024-05-13 | 39.87 | 40.43 | 39.04 | 39.35 | 19.45 | qfq | 504,052 | 19,977,538 | -2.67% |
| 2024-05-10 | 40.97 | 41.20 | 40.24 | 40.43 | 19.99 | qfq | 182,070 | 7,387,700 | -0.71% |
| 2024-05-09 | 40.61 | 41.70 | 40.27 | 40.72 | 20.13 | qfq | 234,425 | 9,625,765 | 1.39% |
| 2024-05-08 | 40.57 | 40.61 | 39.55 | 40.16 | 19.85 | qfq | 428,020 | 17,136,037 | -0.20% |
| 2024-05-07 | 39.56 | 40.67 | 39.01 | 40.24 | 19.89 | qfq | 297,381 | 11,862,762 | 1.72% |
| 2024-05-06 | 38.90 | 39.72 | 37.98 | 39.56 | 19.56 | qfq | 426,594 | 16,589,062 | 3.13% |
| 2024-04-30 | 38.22 | 38.61 | 37.83 | 38.36 | 18.96 | qfq | 201,715 | 7,707,842 | -0.52% |
| 2024-04-29 | 36.52 | 38.77 | 36.52 | 38.56 | 19.06 | qfq | 387,803 | 14,775,678 | 4.39% |
| 2024-04-26 | 36.91 | 37.30 | 36.36 | 36.94 | 18.26 | qfq | 399,921 | 14,769,179 | -0.65% |
| 2024-04-25 | 36.43 | 37.45 | 36.03 | 37.18 | 18.38 | qfq | 344,944 | 12,745,826 | 2.06% |
| 2024-04-24 | 34.17 | 37.50 | 34.17 | 36.43 | 18.01 | qfq | 772,588 | 27,964,481 | 5.59% |
| 2024-04-23 | 36.16 | 37.79 | 33.92 | 34.50 | 17.06 | qfq | 734,378 | 26,367,873 | 0.17% |
| 2024-04-22 | 32.68 | 34.85 | 32.53 | 34.44 | 17.03 | qfq | 293,270 | 10,026,554 | 3.95% |
| 2024-04-19 | 33.27 | 34.20 | 33.01 | 33.13 | 16.38 | qfq | 152,116 | 5,093,044 | -0.93% |
| 2024-04-18 | 33.00 | 33.90 | 32.80 | 33.44 | 16.53 | qfq | 143,813 | 4,811,713 | 0.42% |
| 2024-04-17 | 31.13 | 33.33 | 31.13 | 33.30 | 16.46 | qfq | 282,270 | 9,204,615 | 7.98% |
| 2024-04-16 | 31.65 | 31.75 | 30.60 | 30.84 | 15.25 | qfq | 266,313 | 8,268,805 | -3.47% |
| 2024-04-15 | 32.51 | 32.90 | 31.54 | 31.95 | 15.80 | qfq | 177,939 | 5,728,452 | -2.02% |
| 2024-04-12 | 33.39 | 33.52 | 32.45 | 32.61 | 16.12 | qfq | 130,419 | 4,297,388 | -2.34% |
| 2024-04-11 | 32.64 | 33.73 | 32.35 | 33.39 | 16.51 | qfq | 161,482 | 5,358,369 | 1.95% |
| 2024-04-10 | 32.78 | 32.90 | 32.63 | 32.75 | 16.19 | qfq | 318,556 | 10,406,636 | 0.18% |
| 2024-04-09 | 32.20 | 32.90 | 31.90 | 32.69 | 16.16 | qfq | 154,457 | 5,016,406 | 2.06% |
| 2024-04-08 | 33.59 | 33.59 | 31.89 | 32.03 | 15.84 | qfq | 314,544 | 10,199,005 | -4.64% |
| 2024-04-03 | 34.06 | 34.33 | 33.49 | 33.59 | 16.61 | qfq | 155,408 | 5,243,294 | -1.38% |
| 2024-04-02 | 34.02 | 34.29 | 33.77 | 34.06 | 16.84 | qfq | 169,597 | 5,771,780 | 0.12% |
| 2024-04-01 | 32.65 | 34.90 | 32.61 | 34.02 | 16.82 | qfq | 310,185 | 10,562,862 | 4.20% |
| 2024-03-29 | 32.42 | 32.93 | 32.12 | 32.65 | 16.14 | qfq | 140,105 | 4,559,926 | 0.99% |
| 2024-03-28 | 32.00 | 32.87 | 31.90 | 32.33 | 15.98 | qfq | 193,715 | 6,290,855 | 1.00% |
| 2024-03-27 | 34.40 | 34.40 | 31.89 | 32.01 | 15.83 | qfq | 182,504 | 5,942,124 | -3.06% |
| 2024-03-26 | 33.28 | 33.54 | 32.50 | 33.02 | 16.32 | qfq | 118,835 | 3,925,751 | -0.54% |
| 2024-03-25 | 33.56 | 34.14 | 33.02 | 33.20 | 16.41 | qfq | 256,415 | 8,626,610 | -1.13% |
| 2024-03-22 | 34.38 | 34.38 | 33.53 | 33.58 | 16.60 | qfq | 122,029 | 4,122,433 | -2.24% |
| 2024-03-21 | 34.13 | 34.68 | 33.65 | 34.35 | 16.98 | qfq | 178,324 | 6,103,311 | -0.03% |
| 2024-03-20 | 35.06 | 35.07 | 34.06 | 34.36 | 16.99 | qfq | 341,241 | 11,732,161 | -2.00% |
| 2024-03-19 | 35.99 | 35.99 | 35.03 | 35.06 | 17.33 | qfq | 144,482 | 5,094,225 | -1.82% |
| 2024-03-18 | 34.61 | 35.88 | 34.34 | 35.71 | 17.65 | qfq | 440,017 | 15,455,558 | 4.08% |
| 2024-03-15 | 33.45 | 34.52 | 33.45 | 34.31 | 16.96 | qfq | 222,493 | 7,591,489 | 1.72% |
| 2024-03-14 | 34.58 | 34.98 | 33.61 | 33.73 | 16.68 | qfq | 161,998 | 5,515,530 | -2.15% |
| 2024-03-13 | 34.39 | 34.96 | 33.84 | 34.47 | 17.04 | qfq | 304,897 | 10,480,170 | 1.38% |
| 2024-03-12 | 34.07 | 34.18 | 33.52 | 34.00 | 16.81 | qfq | 255,904 | 8,662,824 | 0.80% |
| 2024-03-11 | 33.67 | 33.98 | 33.51 | 33.73 | 16.68 | qfq | 247,378 | 8,340,732 | 0.21% |
| 2024-03-08 | 33.39 | 33.88 | 33.14 | 33.66 | 16.64 | qfq | 245,949 | 8,239,403 | 1.57% |
| 2024-03-07 | 33.33 | 33.51 | 32.85 | 33.14 | 16.38 | qfq | 173,536 | 5,756,904 | -0.30% |
| 2024-03-06 | 33.39 | 33.92 | 32.65 | 33.24 | 16.43 | qfq | 196,904 | 6,541,417 | -0.03% |
| 2024-03-05 | 34.19 | 34.38 | 33.06 | 33.25 | 16.44 | qfq | 270,622 | 9,060,940 | -3.71% |
| 2024-03-04 | 33.54 | 34.60 | 32.95 | 34.53 | 17.07 | qfq | 386,891 | 13,193,817 | 3.88% |
| 2024-03-01 | 33.87 | 34.40 | 32.90 | 33.24 | 16.43 | qfq | 437,562 | 14,578,626 | -2.03% |
| 2024-02-29 | 32.77 | 33.99 | 32.77 | 33.93 | 16.77 | qfq | 912,799 | 30,556,093 | 3.54% |
| 2024-02-28 | 35.03 | 35.54 | 32.55 | 32.77 | 16.20 | qfq | 648,894 | 21,996,131 | -7.17% |
| 2024-02-27 | 34.59 | 35.31 | 34.25 | 35.30 | 17.45 | qfq | 413,580 | 14,430,683 | 0.94% |
| 2024-02-26 | 34.50 | 35.74 | 34.50 | 34.97 | 17.29 | qfq | 511,523 | 17,987,218 | 2.25% |
| 2024-02-23 | 32.75 | 34.42 | 32.57 | 34.20 | 16.91 | qfq | 541,127 | 18,236,628 | 4.01% |
| 2024-02-22 | 32.70 | 33.53 | 32.15 | 32.88 | 16.26 | qfq | 334,507 | 10,942,745 | 0.86% |
| 2024-02-21 | 32.80 | 33.70 | 32.55 | 32.60 | 16.12 | qfq | 311,263 | 10,359,675 | -0.85% |
| 2024-02-20 | 32.80 | 33.24 | 32.10 | 32.88 | 16.26 | qfq | 222,474 | 7,286,483 | 0.27% |
| 2024-02-19 | 32.94 | 33.78 | 32.13 | 32.79 | 16.21 | qfq | 546,513 | 18,052,686 | -0.33% |
| 2024-02-08 | 29.86 | 33.60 | 29.36 | 32.90 | 16.27 | qfq | 643,088 | 20,408,877 | 10.18% |
| 2024-02-07 | 28.52 | 30.28 | 28.00 | 29.86 | 14.76 | qfq | 906,824 | 26,685,059 | 5.89% |
| 2024-02-06 | 27.00 | 29.27 | 26.20 | 28.20 | 13.94 | qfq | 793,856 | 21,975,412 | 1.59% |
| 2024-02-05 | 29.50 | 29.86 | 27.45 | 27.76 | 13.72 | qfq | 1,098,385 | 30,889,755 | -5.90% |
| 2024-02-02 | 30.09 | 30.60 | 28.76 | 29.50 | 14.58 | qfq | 546,222 | 16,244,791 | -0.94% |
| 2024-02-01 | 30.67 | 31.69 | 29.00 | 29.78 | 14.72 | qfq | 935,562 | 28,269,434 | -3.37% |
| 2024-01-31 | 31.30 | 31.96 | 30.60 | 30.82 | 15.24 | qfq | 383,769 | 11,965,429 | -2.93% |
| 2024-01-30 | 32.65 | 32.76 | 31.20 | 31.75 | 15.70 | qfq | 808,260 | 25,733,108 | -4.11% |
| 2024-01-29 | 33.85 | 34.49 | 33.01 | 33.11 | 16.37 | qfq | 449,608 | 14,963,033 | -2.59% |
| 2024-01-26 | 35.31 | 35.52 | 33.94 | 33.99 | 16.80 | qfq | 345,508 | 12,003,231 | -4.06% |
| 2024-01-25 | 34.00 | 35.69 | 33.44 | 35.43 | 17.52 | qfq | 410,432 | 14,266,279 | 4.98% |
| 2024-01-24 | 33.60 | 33.98 | 33.16 | 33.75 | 16.69 | qfq | 567,396 | 18,932,566 | -0.74% |
| 2024-01-23 | 34.01 | 34.07 | 33.00 | 34.00 | 16.81 | qfq | 752,981 | 25,150,702 | -2.02% |
| 2024-01-22 | 34.75 | 34.81 | 33.39 | 34.70 | 17.16 | qfq | 777,154 | 26,341,610 | -0.14% |
| 2024-01-19 | 36.84 | 36.84 | 34.75 | 34.75 | 17.18 | qfq | 704,132 | 24,950,578 | -7.09% |
| 2024-01-18 | 37.50 | 37.77 | 34.83 | 37.40 | 18.49 | qfq | 869,492 | 31,249,696 | -0.19% |
| 2024-01-17 | 37.33 | 37.80 | 36.28 | 37.47 | 18.52 | qfq | 667,098 | 24,662,528 | 0.67% |
| 2024-01-16 | 36.48 | 37.22 | 36.16 | 37.22 | 18.40 | qfq | 339,100 | 12,452,641 | 2.39% |
| 2024-01-15 | 36.89 | 37.13 | 35.93 | 36.35 | 17.97 | qfq | 495,168 | 18,015,715 | -1.92% |
| 2024-01-12 | 35.85 | 37.73 | 35.84 | 37.06 | 18.32 | qfq | 638,497 | 23,790,120 | 2.35% |
| 2024-01-11 | 36.18 | 36.37 | 35.60 | 36.21 | 17.90 | qfq | 418,673 | 15,083,573 | 0.36% |
| 2024-01-10 | 36.00 | 36.26 | 35.51 | 36.08 | 17.84 | qfq | 248,918 | 8,954,041 | 0.61% |
| 2024-01-09 | 35.60 | 36.26 | 35.22 | 35.86 | 17.73 | qfq | 340,335 | 12,135,372 | 0.03% |
| 2024-01-08 | 36.00 | 36.40 | 35.51 | 35.85 | 17.72 | qfq | 679,694 | 24,311,221 | -2.05% |
| 2024-01-05 | 36.20 | 36.92 | 35.70 | 36.60 | 18.09 | qfq | 742,455 | 26,867,021 | 0.00% |
| 2024-01-04 | 37.03 | 37.34 | 35.90 | 36.60 | 18.09 | qfq | 532,246 | 19,389,629 | -1.51% |
| 2024-01-03 | 37.27 | 37.63 | 36.80 | 37.16 | 18.37 | qfq | 523,736 | 19,413,569 | -0.38% |
| 2024-01-02 | 39.00 | 39.20 | 37.20 | 37.30 | 18.44 | qfq | 562,860 | 21,380,185 | -4.90% |
| 2023-12-29 | 38.42 | 39.44 | 37.74 | 39.22 | 19.39 | qfq | 323,944 | 12,572,415 | 3.24% |
| 2023-12-28 | 36.64 | 38.16 | 36.62 | 37.99 | 18.78 | qfq | 422,315 | 15,974,698 | 3.83% |
| 2023-12-27 | 36.91 | 37.36 | 36.23 | 36.59 | 18.09 | qfq | 288,904 | 10,579,090 | -0.19% |
| 2023-12-26 | 37.29 | 37.29 | 36.20 | 36.66 | 18.12 | qfq | 262,821 | 9,604,497 | -1.29% |
| 2023-12-25 | 37.39 | 37.42 | 36.30 | 37.14 | 18.36 | qfq | 334,525 | 12,371,336 | -0.64% |
| 2023-12-22 | 38.16 | 38.38 | 37.16 | 37.38 | 18.48 | qfq | 316,990 | 11,938,976 | -1.40% |
| 2023-12-21 | 37.65 | 38.00 | 36.70 | 37.91 | 18.74 | qfq | 197,050 | 7,368,218 | 1.31% |
| 2023-12-20 | 37.45 | 38.02 | 37.05 | 37.42 | 18.50 | qfq | 242,892 | 9,101,238 | 0.19% |
| 2023-12-19 | 37.15 | 37.38 | 36.00 | 37.35 | 18.47 | qfq | 715,886 | 26,240,181 | 1.08% |
| 2023-12-18 | 38.16 | 38.16 | 36.67 | 36.95 | 18.27 | qfq | 580,137 | 21,597,152 | -3.25% |
| 2023-12-15 | 38.09 | 38.55 | 38.01 | 38.19 | 18.88 | qfq | 185,808 | 7,083,636 | 0.26% |
| 2023-12-14 | 38.57 | 38.57 | 38.00 | 38.09 | 18.83 | qfq | 185,852 | 7,105,563 | -0.21% |
| 2023-12-13 | 38.38 | 38.74 | 38.02 | 38.17 | 18.87 | qfq | 223,716 | 8,595,603 | -0.52% |
| 2023-12-12 | 39.30 | 39.30 | 38.10 | 38.37 | 18.97 | qfq | 335,961 | 12,919,353 | -2.29% |
| 2023-12-11 | 38.04 | 39.53 | 37.61 | 39.27 | 19.41 | qfq | 452,185 | 17,593,501 | 2.13% |
| 2023-12-08 | 38.53 | 39.45 | 38.27 | 38.45 | 19.01 | qfq | 247,786 | 9,583,591 | -0.70% |
| 2023-12-07 | 39.21 | 39.55 | 38.42 | 38.72 | 19.14 | qfq | 236,023 | 9,166,718 | -1.63% |
| 2023-12-06 | 38.77 | 39.80 | 38.76 | 39.36 | 19.46 | qfq | 197,714 | 7,811,623 | 1.68% |
| 2023-12-05 | 39.71 | 39.74 | 38.71 | 38.71 | 19.14 | qfq | 180,477 | 7,091,724 | -2.02% |
| 2023-12-04 | 39.68 | 40.38 | 39.42 | 39.51 | 19.53 | qfq | 226,727 | 9,036,644 | -0.68% |
| 2023-12-01 | 40.38 | 40.38 | 39.42 | 39.78 | 19.67 | qfq | 284,649 | 11,331,517 | -0.20% |
| 2023-11-30 | 40.47 | 40.47 | 39.41 | 39.86 | 19.71 | qfq | 214,079 | 8,527,257 | -0.47% |
| 2023-11-29 | 40.50 | 40.76 | 39.92 | 40.05 | 19.80 | qfq | 183,148 | 7,381,976 | -0.40% |
| 2023-11-28 | 39.86 | 40.79 | 39.38 | 40.21 | 19.88 | qfq | 260,813 | 10,462,744 | 0.88% |
| 2023-11-27 | 39.00 | 39.98 | 38.53 | 39.86 | 19.71 | qfq | 529,536 | 20,843,072 | 2.13% |
| 2023-11-24 | 40.32 | 40.37 | 38.17 | 39.03 | 19.30 | qfq | 670,387 | 26,332,049 | -3.39% |
| 2023-11-23 | 40.45 | 40.48 | 39.82 | 40.40 | 19.97 | qfq | 102,871 | 4,139,173 | 0.62% |
| 2023-11-22 | 40.81 | 41.07 | 40.01 | 40.15 | 19.85 | qfq | 186,198 | 7,539,523 | -2.34% |
| 2023-11-21 | 41.12 | 41.50 | 40.83 | 41.11 | 20.32 | qfq | 210,899 | 8,670,785 | -0.02% |
| 2023-11-20 | 40.88 | 41.20 | 40.08 | 41.12 | 20.33 | qfq | 276,637 | 11,251,503 | 1.53% |
| 2023-11-17 | 40.85 | 40.85 | 40.13 | 40.50 | 20.02 | qfq | 171,974 | 6,934,912 | 0.22% |
| 2023-11-16 | 40.40 | 40.88 | 40.21 | 40.41 | 19.98 | qfq | 348,117 | 14,121,492 | -0.96% |
| 2023-11-15 | 40.90 | 41.04 | 40.45 | 40.80 | 20.17 | qfq | 196,461 | 8,004,952 | 0.99% |
| 2023-11-14 | 40.62 | 40.70 | 40.12 | 40.40 | 19.97 | qfq | 117,347 | 4,740,900 | -0.15% |
| 2023-11-13 | 40.52 | 40.97 | 40.02 | 40.46 | 20.00 | qfq | 244,563 | 9,853,845 | -0.15% |
| 2023-11-10 | 40.85 | 41.04 | 40.37 | 40.52 | 20.03 | qfq | 278,794 | 11,326,900 | -0.81% |
| 2023-11-09 | 41.70 | 41.70 | 40.62 | 40.85 | 20.20 | qfq | 410,107 | 16,757,444 | -1.80% |
| 2023-11-08 | 41.08 | 41.72 | 40.67 | 41.60 | 20.57 | qfq | 430,524 | 17,808,994 | 1.24% |
| 2023-11-07 | 41.34 | 41.34 | 40.22 | 41.09 | 20.31 | qfq | 396,563 | 16,214,863 | -0.60% |
| 2023-11-06 | 40.51 | 41.52 | 40.51 | 41.34 | 20.44 | qfq | 572,336 | 23,551,925 | 1.20% |
| 2023-11-03 | 40.90 | 41.23 | 40.08 | 40.85 | 20.20 | qfq | 465,887 | 18,990,162 | 1.11% |
| 2023-11-02 | 40.72 | 41.21 | 40.38 | 40.40 | 19.97 | qfq | 482,517 | 19,656,121 | -1.85% |
| 2023-11-01 | 39.41 | 41.27 | 39.41 | 41.16 | 20.35 | qfq | 1,015,535 | 41,434,939 | 3.65% |
| 2023-10-31 | 39.58 | 39.99 | 38.82 | 39.71 | 19.63 | qfq | 406,200 | 16,059,915 | 0.33% |
| 2023-10-30 | 39.07 | 39.60 | 38.51 | 39.58 | 19.57 | qfq | 441,972 | 17,325,972 | 1.05% |
| 2023-10-27 | 38.44 | 39.90 | 38.00 | 39.17 | 19.36 | qfq | 1,026,678 | 39,974,767 | 5.86% |
| 2023-10-26 | 36.07 | 37.00 | 35.49 | 37.00 | 18.29 | qfq | 368,770 | 13,450,520 | 3.85% |
| 2023-10-25 | 35.42 | 36.74 | 35.42 | 35.63 | 17.61 | qfq | 275,126 | 9,901,733 | 1.60% |
| 2023-10-24 | 34.38 | 35.10 | 33.98 | 35.07 | 17.34 | qfq | 186,880 | 6,491,442 | 2.57% |
| 2023-10-23 | 35.40 | 35.85 | 34.00 | 34.19 | 16.90 | qfq | 436,300 | 15,184,201 | -4.04% |
| 2023-10-20 | 35.70 | 36.15 | 35.51 | 35.63 | 17.61 | qfq | 166,688 | 5,954,561 | -1.11% |
| 2023-10-19 | 35.76 | 36.85 | 35.75 | 36.03 | 17.81 | qfq | 142,787 | 5,149,740 | -0.91% |
| 2023-10-18 | 36.24 | 37.14 | 36.24 | 36.36 | 17.98 | qfq | 137,708 | 5,025,813 | -1.46% |
| 2023-10-17 | 37.30 | 37.30 | 36.71 | 36.90 | 18.24 | qfq | 137,049 | 5,064,078 | -0.83% |
| 2023-10-16 | 37.66 | 37.98 | 36.71 | 37.21 | 18.40 | qfq | 337,601 | 12,561,766 | -2.08% |
| 2023-10-13 | 38.07 | 38.08 | 37.25 | 38.00 | 18.79 | qfq | 288,794 | 10,868,557 | -0.18% |
| 2023-10-12 | 37.27 | 38.11 | 37.02 | 38.07 | 18.82 | qfq | 197,728 | 7,453,091 | 2.15% |
| 2023-10-11 | 37.15 | 37.77 | 37.10 | 37.27 | 18.43 | qfq | 196,479 | 7,365,223 | 0.73% |
| 2023-10-10 | 36.95 | 37.38 | 36.61 | 37.00 | 18.29 | qfq | 281,373 | 10,425,468 | 0.27% |
| 2023-10-09 | 37.21 | 37.21 | 36.68 | 36.90 | 18.24 | qfq | 202,899 | 7,496,098 | -0.99% |
| 2023-09-28 | 37.11 | 37.43 | 37.01 | 37.27 | 18.43 | qfq | 103,929 | 3,867,641 | 0.13% |
| 2023-09-27 | 36.78 | 37.68 | 36.51 | 37.22 | 18.40 | qfq | 127,647 | 4,750,919 | 0.79% |
| 2023-09-26 | 37.12 | 37.30 | 36.80 | 36.93 | 18.26 | qfq | 184,628 | 6,822,060 | -1.65% |
| 2023-09-25 | 37.33 | 37.68 | 36.70 | 37.55 | 18.56 | qfq | 290,182 | 10,774,174 | -0.40% |
| 2023-09-22 | 36.78 | 37.77 | 36.11 | 37.70 | 18.64 | qfq | 181,913 | 6,775,071 | 2.89% |
| 2023-09-21 | 37.10 | 37.32 | 36.35 | 36.64 | 18.11 | qfq | 214,441 | 7,872,278 | -1.24% |
| 2023-09-20 | 37.05 | 37.69 | 37.01 | 37.10 | 18.34 | qfq | 222,742 | 8,308,856 | 0.27% |
| 2023-09-19 | 37.78 | 38.24 | 37.00 | 37.00 | 18.29 | qfq | 352,075 | 13,178,136 | -3.65% |
| 2023-09-18 | 37.51 | 38.69 | 37.01 | 38.40 | 18.69 | qfq | 371,261 | 14,143,360 | 2.35% |
| 2023-09-15 | 37.29 | 38.05 | 37.09 | 37.52 | 18.26 | qfq | 239,550 | 8,998,324 | 0.94% |
| 2023-09-14 | 37.80 | 37.92 | 36.87 | 37.17 | 18.09 | qfq | 203,791 | 7,572,200 | -1.56% |
| 2023-09-13 | 38.61 | 38.61 | 37.31 | 37.76 | 18.38 | qfq | 226,380 | 8,560,858 | -2.20% |
| 2023-09-12 | 38.32 | 38.79 | 37.83 | 38.61 | 18.79 | qfq | 353,534 | 13,564,431 | 0.36% |
| 2023-09-11 | 37.72 | 38.84 | 37.33 | 38.47 | 18.72 | qfq | 303,853 | 11,613,176 | 2.67% |
| 2023-09-08 | 38.29 | 38.50 | 37.34 | 37.47 | 18.24 | qfq | 381,605 | 14,432,215 | -2.06% |
| 2023-09-07 | 39.75 | 39.75 | 38.08 | 38.26 | 18.62 | qfq | 325,680 | 12,615,611 | -2.62% |
| 2023-09-06 | 39.05 | 39.50 | 38.78 | 39.29 | 19.12 | qfq | 204,191 | 8,014,972 | 0.26% |
| 2023-09-05 | 39.53 | 39.58 | 38.68 | 39.19 | 19.07 | qfq | 203,121 | 7,936,425 | 0.28% |
| 2023-09-04 | 38.13 | 39.08 | 37.92 | 39.08 | 19.02 | qfq | 377,954 | 14,549,500 | 2.49% |
| 2023-09-01 | 38.17 | 38.78 | 38.01 | 38.13 | 18.56 | qfq | 260,179 | 9,934,446 | -1.14% |
| 2023-08-31 | 38.80 | 38.83 | 38.29 | 38.57 | 18.77 | qfq | 144,403 | 5,566,516 | -0.59% |
| 2023-08-30 | 38.60 | 39.59 | 38.20 | 38.80 | 18.88 | qfq | 361,846 | 14,081,980 | 2.02% |
| 2023-08-29 | 37.40 | 38.43 | 35.78 | 38.03 | 18.51 | qfq | 830,500 | 31,308,599 | 5.00% |
| 2023-08-28 | 39.30 | 39.30 | 36.00 | 36.22 | 17.63 | qfq | 434,020 | 16,188,827 | -1.04% |
| 2023-08-25 | 37.77 | 37.95 | 36.20 | 36.60 | 17.81 | qfq | 539,340 | 19,956,093 | -2.97% |
| 2023-08-24 | 37.72 | 38.12 | 37.21 | 37.72 | 18.36 | qfq | 278,454 | 10,477,919 | 0.00% |
| 2023-08-23 | 37.96 | 38.33 | 37.46 | 37.72 | 18.36 | qfq | 337,992 | 12,802,591 | -1.33% |
| 2023-08-22 | 39.62 | 39.63 | 37.80 | 38.23 | 18.60 | qfq | 643,190 | 24,639,089 | -3.46% |
| 2023-08-21 | 38.83 | 40.33 | 38.82 | 39.60 | 19.27 | qfq | 308,002 | 12,203,875 | 1.12% |
| 2023-08-18 | 39.28 | 39.90 | 38.61 | 39.16 | 19.06 | qfq | 396,269 | 15,605,384 | 0.23% |
| 2023-08-17 | 38.61 | 39.20 | 38.16 | 39.07 | 19.01 | qfq | 177,574 | 6,878,017 | 0.70% |
| 2023-08-16 | 38.65 | 39.29 | 38.61 | 38.80 | 18.88 | qfq | 228,012 | 8,868,168 | -0.79% |
| 2023-08-15 | 38.99 | 39.78 | 38.76 | 39.11 | 19.03 | qfq | 185,638 | 7,254,231 | -0.64% |
| 2023-08-14 | 39.51 | 39.53 | 38.41 | 39.36 | 19.15 | qfq | 269,608 | 10,549,509 | -0.35% |
| 2023-08-11 | 40.09 | 40.50 | 39.41 | 39.50 | 19.22 | qfq | 248,059 | 9,921,263 | -1.96% |
| 2023-08-10 | 40.01 | 41.01 | 39.70 | 40.29 | 19.61 | qfq | 364,238 | 14,663,188 | 0.22% |
| 2023-08-09 | 39.51 | 40.56 | 39.51 | 40.20 | 19.56 | qfq | 178,801 | 7,180,306 | 0.42% |
| 2023-08-08 | 40.05 | 40.36 | 39.71 | 40.03 | 19.48 | qfq | 410,499 | 16,446,064 | -0.42% |
| 2023-08-07 | 40.60 | 41.36 | 40.05 | 40.20 | 19.56 | qfq | 370,670 | 15,029,266 | -1.69% |
| 2023-08-04 | 41.06 | 41.68 | 40.70 | 40.89 | 19.90 | qfq | 529,828 | 21,768,287 | 0.29% |
| 2023-08-03 | 40.82 | 41.46 | 40.20 | 40.77 | 19.84 | qfq | 430,299 | 17,516,556 | -0.07% |
| 2023-08-02 | 40.01 | 41.39 | 39.73 | 40.80 | 19.86 | qfq | 656,284 | 26,820,076 | 1.62% |
| 2023-08-01 | 40.60 | 41.22 | 40.01 | 40.15 | 19.54 | qfq | 496,307 | 20,091,238 | -0.62% |
| 2023-07-31 | 41.97 | 42.05 | 40.21 | 40.40 | 19.66 | qfq | 646,342 | 26,446,352 | -2.77% |
| 2023-07-28 | 40.50 | 41.85 | 40.50 | 41.55 | 20.22 | qfq | 448,012 | 18,459,011 | 1.71% |
| 2023-07-27 | 41.58 | 41.58 | 40.62 | 40.85 | 19.88 | qfq | 596,391 | 24,366,909 | -1.66% |
| 2023-07-26 | 41.03 | 42.68 | 40.72 | 41.54 | 20.22 | qfq | 737,273 | 30,844,267 | 0.78% |
| 2023-07-25 | 40.76 | 42.25 | 40.31 | 41.22 | 20.06 | qfq | 592,067 | 24,378,331 | 2.64% |
| 2023-07-24 | 41.84 | 41.85 | 39.96 | 40.16 | 19.54 | qfq | 455,626 | 18,404,482 | -2.38% |
| 2023-07-21 | 40.82 | 42.50 | 40.82 | 41.14 | 20.02 | qfq | 440,527 | 18,256,644 | 0.07% |
| 2023-07-20 | 41.54 | 41.60 | 40.46 | 41.11 | 20.01 | qfq | 441,500 | 18,144,666 | 0.44% |
| 2023-07-19 | 40.49 | 41.30 | 40.30 | 40.93 | 19.92 | qfq | 436,885 | 17,894,481 | 1.09% |
| 2023-07-18 | 41.09 | 41.23 | 40.13 | 40.49 | 19.70 | qfq | 436,332 | 17,702,891 | -0.66% |