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
翔宇医疗688626.SH
最近收盘价43.702026-07-17
最近交易日2026-07-17
成交量（股）4,125,244
成交额（元）182,573,272
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.53017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 46.48 | 46.65 | 43.10 | 43.70 | 43.70 | qfq | 4,125,244 | 182,573,272 | -7.22% |
| 2026-07-16 | 44.93 | 48.00 | 43.26 | 47.10 | 47.10 | qfq | 5,038,732 | 231,678,108 | 3.97% |
| 2026-07-15 | 44.72 | 46.97 | 43.62 | 45.30 | 45.30 | qfq | 3,977,096 | 181,632,733 | 1.30% |
| 2026-07-14 | 46.68 | 48.68 | 43.85 | 44.72 | 44.72 | qfq | 3,804,202 | 173,666,439 | 2.43% |
| 2026-07-13 | 47.03 | 47.40 | 43.60 | 43.66 | 43.66 | qfq | 2,658,181 | 119,262,427 | -8.05% |
| 2026-07-10 | 45.09 | 48.58 | 45.02 | 47.48 | 47.48 | qfq | 2,428,717 | 115,072,942 | 3.19% |
| 2026-07-09 | 46.71 | 47.60 | 44.78 | 46.01 | 46.01 | qfq | 2,053,466 | 94,223,547 | -1.50% |
| 2026-07-08 | 47.57 | 49.40 | 46.60 | 46.71 | 46.71 | qfq | 2,074,690 | 98,560,071 | -3.01% |
| 2026-07-07 | 51.85 | 51.88 | 48.01 | 48.16 | 48.16 | qfq | 3,670,228 | 181,533,766 | -9.10% |
| 2026-07-06 | 51.33 | 53.40 | 50.21 | 52.98 | 52.98 | qfq | 4,810,236 | 251,176,868 | 5.56% |
| 2026-07-03 | 49.50 | 50.48 | 48.58 | 50.19 | 50.19 | qfq | 3,145,805 | 156,228,970 | 2.89% |
| 2026-07-02 | 48.03 | 51.25 | 47.06 | 48.78 | 48.78 | qfq | 4,464,928 | 220,942,889 | 3.24% |
| 2026-07-01 | 44.00 | 48.29 | 43.51 | 47.25 | 47.25 | qfq | 3,654,725 | 168,856,934 | 6.76% |
| 2026-06-30 | 44.15 | 44.40 | 43.33 | 44.26 | 44.26 | qfq | 1,863,833 | 81,680,135 | -0.41% |
| 2026-06-29 | 43.00 | 44.84 | 41.89 | 44.44 | 44.44 | qfq | 2,447,839 | 106,511,089 | 2.75% |
| 2026-06-26 | 45.06 | 45.20 | 43.17 | 43.25 | 43.25 | qfq | 1,918,199 | 84,336,322 | -4.02% |
| 2026-06-25 | 46.65 | 46.88 | 43.82 | 45.06 | 45.06 | qfq | 3,460,926 | 155,403,858 | -3.72% |
| 2026-06-24 | 44.44 | 49.20 | 44.44 | 46.80 | 46.80 | qfq | 4,205,116 | 200,009,548 | 1.41% |
| 2026-06-23 | 45.15 | 47.60 | 44.90 | 46.15 | 46.15 | qfq | 2,361,155 | 109,647,737 | 1.70% |
| 2026-06-22 | 46.42 | 47.17 | 43.33 | 45.38 | 45.38 | qfq | 3,444,473 | 154,123,117 | -5.71% |
| 2026-06-18 | 48.57 | 49.68 | 47.95 | 48.13 | 48.13 | qfq | 1,512,206 | 73,427,194 | -0.84% |
| 2026-06-17 | 48.78 | 49.67 | 48.33 | 48.54 | 48.54 | qfq | 1,277,005 | 62,454,171 | -1.26% |
| 2026-06-16 | 48.71 | 49.32 | 48.23 | 49.16 | 48.98 | qfq | 1,188,945 | 58,052,582 | 0.33% |
| 2026-06-15 | 47.90 | 49.22 | 47.77 | 49.00 | 48.82 | qfq | 1,125,464 | 54,918,487 | 2.32% |
| 2026-06-12 | 47.00 | 48.45 | 47.00 | 47.89 | 47.72 | qfq | 1,276,993 | 61,261,387 | 2.77% |
| 2026-06-11 | 47.35 | 48.05 | 46.49 | 46.60 | 46.43 | qfq | 869,940 | 40,858,952 | -3.00% |
| 2026-06-10 | 48.95 | 48.98 | 47.28 | 48.04 | 47.87 | qfq | 1,045,915 | 50,044,980 | -1.86% |
| 2026-06-09 | 48.00 | 49.77 | 48.00 | 48.95 | 48.77 | qfq | 1,144,603 | 55,961,132 | 1.20% |
| 2026-06-08 | 49.58 | 50.14 | 47.82 | 48.37 | 48.20 | qfq | 1,667,092 | 81,429,889 | -3.53% |
| 2026-06-05 | 50.99 | 51.28 | 49.36 | 50.14 | 49.96 | qfq | 1,391,451 | 69,764,939 | -0.69% |
| 2026-06-04 | 51.49 | 51.49 | 49.75 | 50.49 | 50.31 | qfq | 1,080,662 | 54,482,083 | -0.90% |
| 2026-06-03 | 50.40 | 51.59 | 50.22 | 50.95 | 50.77 | qfq | 1,177,553 | 59,941,748 | 0.30% |
| 2026-06-02 | 51.50 | 52.04 | 49.47 | 50.80 | 50.62 | qfq | 1,321,397 | 66,657,442 | -1.38% |
| 2026-06-01 | 51.51 | 52.75 | 51.41 | 51.51 | 51.33 | qfq | 1,303,885 | 67,699,838 | 0.21% |
| 2026-05-29 | 54.10 | 54.34 | 51.03 | 51.40 | 51.22 | qfq | 1,910,294 | 99,518,626 | -5.03% |
| 2026-05-28 | 54.26 | 54.69 | 52.21 | 54.12 | 53.93 | qfq | 1,891,872 | 100,940,554 | -0.59% |
| 2026-05-27 | 55.82 | 56.29 | 54.23 | 54.44 | 54.25 | qfq | 1,707,067 | 93,720,761 | -3.13% |
| 2026-05-26 | 56.56 | 56.99 | 54.76 | 56.20 | 56.00 | qfq | 2,353,508 | 130,646,638 | -1.65% |
| 2026-05-25 | 57.42 | 58.74 | 56.41 | 57.14 | 56.94 | qfq | 1,864,593 | 107,118,469 | 0.76% |
| 2026-05-22 | 57.66 | 57.92 | 55.62 | 56.71 | 56.51 | qfq | 2,357,349 | 133,582,976 | -0.51% |
| 2026-05-21 | 59.39 | 60.93 | 56.66 | 57.00 | 56.80 | qfq | 2,917,303 | 172,703,571 | -4.02% |
| 2026-05-20 | 62.15 | 63.35 | 58.36 | 59.39 | 59.18 | qfq | 4,015,527 | 242,331,610 | -5.48% |
| 2026-05-19 | 62.08 | 66.01 | 61.51 | 62.83 | 62.61 | qfq | 5,573,249 | 354,906,952 | 4.72% |
| 2026-05-18 | 60.90 | 61.30 | 59.48 | 60.00 | 59.79 | qfq | 2,107,497 | 127,136,612 | -1.74% |
| 2026-05-15 | 61.20 | 62.92 | 60.28 | 61.06 | 60.84 | qfq | 2,243,833 | 137,860,381 | -0.42% |
| 2026-05-14 | 63.90 | 64.31 | 61.32 | 61.32 | 61.10 | qfq | 2,267,488 | 140,703,587 | -3.62% |
| 2026-05-13 | 63.00 | 64.42 | 62.90 | 63.62 | 63.39 | qfq | 2,396,866 | 152,702,978 | -0.02% |
| 2026-05-12 | 64.10 | 65.05 | 61.81 | 63.63 | 63.40 | qfq | 3,454,871 | 218,878,071 | 0.47% |
| 2026-05-11 | 61.69 | 64.60 | 61.51 | 63.33 | 63.10 | qfq | 3,448,299 | 218,376,477 | 2.15% |
| 2026-05-08 | 61.50 | 62.26 | 59.50 | 62.00 | 61.78 | qfq | 2,117,233 | 130,371,741 | 1.34% |
| 2026-05-07 | 60.88 | 61.58 | 60.28 | 61.18 | 60.96 | qfq | 1,838,711 | 112,267,542 | 0.82% |
| 2026-05-06 | 58.69 | 61.63 | 58.67 | 60.68 | 60.46 | qfq | 3,646,543 | 220,860,984 | 3.48% |
| 2026-04-30 | 57.35 | 58.77 | 57.34 | 58.64 | 58.43 | qfq | 1,228,167 | 71,457,256 | 1.38% |
| 2026-04-29 | 57.37 | 58.00 | 56.58 | 57.84 | 57.63 | qfq | 1,121,007 | 64,308,647 | 0.82% |
| 2026-04-28 | 58.58 | 59.05 | 56.82 | 57.37 | 57.16 | qfq | 1,642,967 | 95,129,700 | -2.07% |
| 2026-04-27 | 57.80 | 59.05 | 57.03 | 58.58 | 58.37 | qfq | 1,391,987 | 80,836,794 | 0.83% |
| 2026-04-24 | 58.13 | 59.00 | 57.58 | 58.10 | 57.89 | qfq | 1,299,891 | 75,723,181 | 0.00% |
| 2026-04-23 | 60.15 | 60.58 | 57.66 | 58.10 | 57.89 | qfq | 1,722,807 | 101,272,289 | -3.41% |
| 2026-04-22 | 60.00 | 60.28 | 58.95 | 60.15 | 59.93 | qfq | 1,437,168 | 85,759,636 | 0.00% |
| 2026-04-21 | 60.65 | 60.90 | 59.30 | 60.15 | 59.93 | qfq | 1,724,563 | 103,351,630 | -1.23% |
| 2026-04-20 | 59.59 | 61.99 | 59.20 | 60.90 | 60.68 | qfq | 2,220,864 | 135,436,132 | 2.35% |
| 2026-04-17 | 59.84 | 60.01 | 58.76 | 59.50 | 59.29 | qfq | 1,282,169 | 76,217,409 | -0.03% |
| 2026-04-16 | 58.70 | 59.69 | 58.50 | 59.52 | 59.31 | qfq | 1,639,220 | 96,940,632 | 0.92% |
| 2026-04-15 | 61.00 | 61.00 | 58.90 | 58.98 | 58.77 | qfq | 2,102,574 | 125,648,790 | -2.33% |
| 2026-04-14 | 60.00 | 60.45 | 59.18 | 60.39 | 60.17 | qfq | 2,100,814 | 125,798,083 | 2.06% |
| 2026-04-13 | 58.28 | 59.96 | 57.80 | 59.17 | 58.96 | qfq | 2,109,961 | 124,815,798 | 1.53% |
| 2026-04-10 | 57.75 | 59.05 | 57.75 | 58.28 | 58.07 | qfq | 1,686,037 | 98,624,189 | 1.01% |
| 2026-04-09 | 58.80 | 59.14 | 57.60 | 57.70 | 57.49 | qfq | 1,793,924 | 104,111,284 | -3.16% |
| 2026-04-08 | 57.50 | 59.60 | 57.50 | 59.58 | 59.37 | qfq | 2,781,982 | 163,365,784 | 5.64% |
| 2026-04-07 | 56.05 | 57.60 | 55.88 | 56.40 | 56.20 | qfq | 1,591,659 | 90,328,500 | 1.62% |
| 2026-04-03 | 56.70 | 57.50 | 55.08 | 55.50 | 55.30 | qfq | 2,040,878 | 114,169,127 | -2.73% |
| 2026-04-02 | 59.55 | 59.96 | 56.70 | 57.06 | 56.86 | qfq | 2,743,616 | 159,346,464 | -2.06% |
| 2026-04-01 | 57.60 | 58.63 | 57.01 | 58.26 | 58.05 | qfq | 2,202,324 | 127,688,228 | 2.79% |
| 2026-03-31 | 56.60 | 58.79 | 56.08 | 56.68 | 56.48 | qfq | 2,377,432 | 136,975,202 | 0.05% |
| 2026-03-30 | 55.77 | 57.72 | 55.77 | 56.65 | 56.45 | qfq | 1,695,554 | 96,224,874 | -0.28% |
| 2026-03-27 | 53.85 | 56.97 | 53.85 | 56.81 | 56.61 | qfq | 1,744,928 | 98,236,133 | 1.99% |
| 2026-03-26 | 57.59 | 58.70 | 55.41 | 55.70 | 55.50 | qfq | 2,240,907 | 127,498,829 | -2.30% |
| 2026-03-25 | 56.12 | 57.06 | 55.91 | 57.01 | 56.81 | qfq | 2,079,004 | 117,662,535 | 2.55% |
| 2026-03-24 | 55.00 | 55.74 | 53.85 | 55.59 | 55.39 | qfq | 2,250,318 | 123,535,128 | 3.69% |
| 2026-03-23 | 55.00 | 56.36 | 53.20 | 53.61 | 53.42 | qfq | 2,585,226 | 141,870,053 | -5.58% |
| 2026-03-20 | 60.50 | 60.63 | 56.78 | 56.78 | 56.58 | qfq | 3,160,851 | 183,939,740 | -4.80% |
| 2026-03-19 | 61.49 | 61.57 | 59.36 | 59.64 | 59.43 | qfq | 3,115,375 | 188,114,994 | -4.71% |
| 2026-03-18 | 63.39 | 63.82 | 61.80 | 62.59 | 62.37 | qfq | 2,609,510 | 163,793,455 | -1.25% |
| 2026-03-17 | 68.00 | 68.00 | 62.10 | 63.38 | 63.15 | qfq | 4,562,876 | 296,130,148 | -7.01% |
| 2026-03-16 | 72.00 | 73.88 | 68.15 | 68.16 | 67.92 | qfq | 5,720,271 | 406,932,112 | -5.70% |
| 2026-03-13 | 70.58 | 76.99 | 68.61 | 72.28 | 72.02 | qfq | 7,432,815 | 535,453,603 | 0.56% |
| 2026-03-12 | 67.10 | 72.55 | 65.80 | 71.88 | 71.62 | qfq | 6,186,677 | 426,707,596 | 5.83% |
| 2026-03-11 | 67.00 | 69.63 | 64.88 | 67.92 | 67.68 | qfq | 5,747,427 | 386,039,515 | 3.96% |
| 2026-03-10 | 64.70 | 65.50 | 63.90 | 65.33 | 65.10 | qfq | 2,591,791 | 167,893,881 | 1.43% |
| 2026-03-09 | 62.00 | 64.97 | 61.60 | 64.41 | 64.18 | qfq | 2,863,180 | 182,005,149 | 0.67% |
| 2026-03-06 | 62.54 | 65.97 | 62.18 | 63.98 | 63.75 | qfq | 3,190,567 | 206,633,244 | 1.59% |
| 2026-03-05 | 62.57 | 65.50 | 62.02 | 62.98 | 62.75 | qfq | 3,748,742 | 238,386,109 | 2.22% |
| 2026-03-04 | 60.80 | 62.80 | 60.79 | 61.61 | 61.39 | qfq | 2,148,500 | 133,024,632 | -0.16% |
| 2026-03-03 | 68.06 | 68.40 | 60.78 | 61.71 | 61.49 | qfq | 3,903,894 | 249,953,102 | -8.78% |
| 2026-03-02 | 65.02 | 68.66 | 65.01 | 67.65 | 67.41 | qfq | 3,466,827 | 233,434,998 | 0.42% |
| 2026-02-27 | 65.01 | 67.83 | 64.90 | 67.37 | 67.13 | qfq | 2,694,965 | 179,810,369 | 2.70% |
| 2026-02-26 | 65.97 | 66.01 | 64.91 | 65.60 | 65.37 | qfq | 1,748,339 | 114,323,686 | -1.03% |
| 2026-02-25 | 65.00 | 66.82 | 64.80 | 66.28 | 66.04 | qfq | 1,920,010 | 126,844,464 | 1.66% |
| 2026-02-24 | 68.88 | 68.88 | 64.62 | 65.20 | 64.97 | qfq | 2,790,672 | 183,223,310 | -4.51% |
| 2026-02-13 | 66.60 | 69.50 | 66.00 | 68.28 | 68.04 | qfq | 3,562,634 | 243,795,780 | 2.28% |
| 2026-02-12 | 66.80 | 67.38 | 66.50 | 66.76 | 66.52 | qfq | 1,645,586 | 110,108,177 | -0.10% |
| 2026-02-11 | 68.44 | 68.45 | 66.80 | 66.83 | 66.59 | qfq | 1,688,872 | 114,007,516 | -1.72% |
| 2026-02-10 | 68.51 | 68.94 | 67.39 | 68.00 | 67.76 | qfq | 1,554,984 | 105,812,256 | -1.19% |
| 2026-02-09 | 66.90 | 69.87 | 66.66 | 68.82 | 68.57 | qfq | 2,819,896 | 193,270,354 | 4.32% |
| 2026-02-06 | 66.07 | 66.95 | 65.47 | 65.97 | 65.73 | qfq | 1,789,383 | 118,631,412 | -1.48% |
| 2026-02-05 | 68.50 | 68.88 | 66.40 | 66.96 | 66.72 | qfq | 2,955,050 | 199,268,630 | -0.96% |
| 2026-02-04 | 67.32 | 68.51 | 66.88 | 67.61 | 67.37 | qfq | 2,010,755 | 136,070,858 | -0.57% |
| 2026-02-03 | 67.00 | 68.48 | 67.00 | 68.00 | 67.76 | qfq | 1,608,559 | 109,206,243 | 2.38% |
| 2026-02-02 | 67.37 | 68.71 | 66.40 | 66.42 | 66.18 | qfq | 1,989,620 | 134,304,515 | -1.73% |
| 2026-01-30 | 68.88 | 69.50 | 66.50 | 67.59 | 67.35 | qfq | 2,395,842 | 161,946,557 | -3.30% |
| 2026-01-29 | 69.01 | 72.35 | 68.82 | 69.90 | 69.65 | qfq | 2,793,851 | 197,927,828 | 0.84% |
| 2026-01-28 | 71.99 | 71.99 | 69.01 | 69.32 | 69.07 | qfq | 2,181,257 | 152,015,733 | -2.59% |
| 2026-01-27 | 70.00 | 71.55 | 68.75 | 71.16 | 70.91 | qfq | 2,857,355 | 200,129,951 | 0.65% |
| 2026-01-26 | 73.48 | 73.48 | 70.50 | 70.70 | 70.45 | qfq | 3,633,206 | 260,138,632 | -4.33% |
| 2026-01-23 | 75.30 | 75.89 | 73.50 | 73.90 | 73.64 | qfq | 3,988,487 | 297,459,549 | 0.34% |
| 2026-01-22 | 74.13 | 74.58 | 72.80 | 73.65 | 73.39 | qfq | 2,816,566 | 207,345,197 | -0.55% |
| 2026-01-21 | 72.14 | 75.18 | 71.38 | 74.06 | 73.79 | qfq | 3,383,645 | 248,984,522 | 2.58% |
| 2026-01-20 | 74.46 | 74.97 | 71.41 | 72.20 | 71.94 | qfq | 3,406,934 | 247,928,277 | -2.41% |
| 2026-01-19 | 75.62 | 76.66 | 73.50 | 73.98 | 73.72 | qfq | 3,167,009 | 237,194,893 | -0.42% |
| 2026-01-16 | 78.35 | 79.50 | 73.93 | 74.29 | 74.02 | qfq | 5,631,545 | 425,023,254 | -4.47% |
| 2026-01-15 | 81.30 | 83.30 | 76.68 | 77.77 | 77.49 | qfq | 6,703,290 | 528,873,481 | -4.58% |
| 2026-01-14 | 81.11 | 86.98 | 80.10 | 81.50 | 81.21 | qfq | 9,811,375 | 814,253,384 | -6.04% |
| 2026-01-13 | 84.00 | 94.50 | 78.02 | 86.74 | 86.43 | qfq | 11,635,358 | 991,924,166 | 4.89% |
| 2026-01-12 | 81.03 | 86.48 | 79.40 | 82.70 | 82.40 | qfq | 10,489,425 | 866,637,214 | 4.56% |
| 2026-01-09 | 82.00 | 82.94 | 78.96 | 79.09 | 78.81 | qfq | 9,297,362 | 744,685,048 | -6.68% |
| 2026-01-08 | 84.90 | 87.98 | 78.85 | 84.75 | 84.45 | qfq | 12,167,627 | 1,020,866,748 | 1.38% |
| 2026-01-07 | 88.68 | 95.00 | 75.86 | 83.60 | 83.30 | qfq | 16,938,283 | 1,427,968,467 | -4.04% |
| 2026-01-06 | 82.76 | 87.12 | 82.06 | 87.12 | 86.81 | qfq | 8,632,619 | 741,923,790 | 20.00% |
| 2026-01-05 | 70.10 | 72.60 | 70.10 | 72.60 | 72.34 | qfq | 5,459,319 | 393,623,085 | 20.00% |
| 2025-12-31 | 58.85 | 60.78 | 58.10 | 60.50 | 60.28 | qfq | 3,144,402 | 185,901,327 | 1.15% |
| 2025-12-30 | 58.68 | 61.39 | 57.00 | 59.81 | 59.60 | qfq | 5,213,198 | 307,791,784 | 0.95% |
| 2025-12-29 | 55.28 | 63.25 | 55.28 | 59.25 | 59.04 | qfq | 6,275,428 | 372,695,119 | 7.16% |
| 2025-12-26 | 57.30 | 57.30 | 54.50 | 55.29 | 55.09 | qfq | 4,577,935 | 254,468,722 | -3.79% |
| 2025-12-25 | 53.90 | 58.77 | 53.80 | 57.47 | 57.26 | qfq | 5,341,318 | 305,432,993 | 6.80% |
| 2025-12-24 | 52.75 | 54.10 | 52.30 | 53.81 | 53.62 | qfq | 2,697,281 | 143,240,753 | 0.84% |
| 2025-12-23 | 53.66 | 55.18 | 52.72 | 53.36 | 53.17 | qfq | 3,366,232 | 181,330,350 | -0.06% |
| 2025-12-22 | 54.15 | 55.58 | 52.61 | 53.39 | 53.20 | qfq | 4,066,741 | 219,321,347 | -1.15% |
| 2025-12-19 | 51.07 | 54.51 | 50.20 | 54.01 | 53.82 | qfq | 4,320,397 | 227,411,878 | 5.72% |
| 2025-12-18 | 50.22 | 52.50 | 50.10 | 51.09 | 50.91 | qfq | 2,700,787 | 139,457,654 | 1.11% |
| 2025-12-17 | 49.50 | 52.50 | 48.57 | 50.53 | 50.35 | qfq | 3,826,497 | 195,667,722 | 3.29% |
| 2025-12-16 | 46.93 | 50.58 | 46.93 | 48.92 | 48.74 | qfq | 3,198,121 | 158,234,566 | 3.14% |
| 2025-12-15 | 48.00 | 48.27 | 47.35 | 47.43 | 47.26 | qfq | 737,324 | 35,275,335 | -0.77% |
| 2025-12-12 | 47.36 | 48.20 | 46.65 | 47.80 | 47.63 | qfq | 936,330 | 44,486,365 | 0.74% |
| 2025-12-11 | 48.29 | 48.29 | 47.34 | 47.45 | 47.28 | qfq | 771,614 | 36,747,451 | -1.35% |
| 2025-12-10 | 48.60 | 48.85 | 47.23 | 48.10 | 47.93 | qfq | 780,538 | 37,371,318 | -1.17% |
| 2025-12-09 | 49.90 | 50.40 | 48.55 | 48.67 | 48.50 | qfq | 915,594 | 45,003,278 | -2.19% |
| 2025-12-08 | 49.20 | 49.88 | 48.48 | 49.76 | 49.58 | qfq | 1,129,956 | 55,661,197 | 1.14% |
| 2025-12-05 | 49.00 | 49.98 | 48.29 | 49.20 | 49.02 | qfq | 1,196,055 | 58,882,589 | 1.03% |
| 2025-12-04 | 50.50 | 50.50 | 48.20 | 48.70 | 48.53 | qfq | 1,153,103 | 56,261,820 | -2.46% |
| 2025-12-03 | 50.60 | 50.80 | 48.80 | 49.93 | 49.75 | qfq | 1,606,689 | 79,492,388 | 0.99% |
| 2025-12-02 | 48.98 | 50.44 | 48.41 | 49.44 | 49.26 | qfq | 1,766,960 | 87,696,773 | 1.62% |
| 2025-12-01 | 46.60 | 49.37 | 46.60 | 48.65 | 48.48 | qfq | 1,935,872 | 93,742,551 | 4.09% |
| 2025-11-28 | 46.80 | 46.80 | 45.97 | 46.74 | 46.57 | qfq | 712,626 | 33,151,085 | 0.52% |
| 2025-11-27 | 46.70 | 46.99 | 46.08 | 46.50 | 46.33 | qfq | 772,411 | 36,009,550 | 0.30% |
| 2025-11-26 | 46.16 | 46.57 | 45.80 | 46.36 | 46.19 | qfq | 855,220 | 39,578,455 | 0.43% |
| 2025-11-25 | 45.73 | 46.62 | 45.73 | 46.16 | 45.99 | qfq | 1,023,654 | 47,373,637 | 1.01% |
| 2025-11-24 | 45.53 | 46.20 | 45.00 | 45.70 | 45.54 | qfq | 873,379 | 39,814,791 | 1.87% |
| 2025-11-21 | 45.90 | 46.88 | 44.50 | 44.86 | 44.70 | qfq | 1,324,364 | 60,051,918 | -3.92% |
| 2025-11-20 | 48.93 | 48.93 | 46.63 | 46.69 | 46.52 | qfq | 1,307,379 | 61,808,579 | -3.47% |
| 2025-11-19 | 50.00 | 50.39 | 48.20 | 48.37 | 48.20 | qfq | 1,057,239 | 51,724,718 | -3.26% |
| 2025-11-18 | 49.99 | 50.38 | 49.81 | 50.00 | 49.82 | qfq | 624,730 | 31,224,666 | -0.28% |
| 2025-11-17 | 51.61 | 51.61 | 50.00 | 50.14 | 49.96 | qfq | 1,072,023 | 53,858,266 | -2.03% |
| 2025-11-14 | 51.30 | 52.30 | 51.02 | 51.18 | 51.00 | qfq | 1,130,343 | 58,387,133 | -0.87% |
| 2025-11-13 | 51.74 | 52.38 | 50.26 | 51.63 | 51.45 | qfq | 1,481,338 | 75,962,204 | 0.06% |
| 2025-11-12 | 50.58 | 52.53 | 50.58 | 51.60 | 51.42 | qfq | 2,793,854 | 144,304,456 | 3.22% |
| 2025-11-11 | 51.48 | 51.70 | 49.88 | 49.99 | 49.81 | qfq | 1,169,370 | 59,028,424 | -2.27% |
| 2025-11-10 | 51.20 | 52.88 | 51.09 | 51.15 | 50.97 | qfq | 1,410,584 | 73,146,681 | 0.39% |
| 2025-11-07 | 52.01 | 52.39 | 50.64 | 50.95 | 50.77 | qfq | 1,715,805 | 87,962,853 | -2.95% |
| 2025-11-06 | 52.81 | 53.88 | 52.11 | 52.50 | 52.31 | qfq | 1,401,092 | 73,748,534 | -0.38% |
| 2025-11-05 | 51.97 | 53.39 | 51.70 | 52.70 | 52.51 | qfq | 1,637,731 | 86,108,961 | -0.25% |
| 2025-11-04 | 53.30 | 53.40 | 52.09 | 52.83 | 52.64 | qfq | 1,509,921 | 79,365,758 | -1.64% |
| 2025-11-03 | 53.89 | 54.26 | 52.19 | 53.71 | 53.52 | qfq | 2,093,581 | 110,916,049 | -1.01% |
| 2025-10-31 | 53.70 | 55.87 | 52.37 | 54.26 | 54.07 | qfq | 2,871,880 | 156,110,181 | -0.20% |
| 2025-10-30 | 53.78 | 55.46 | 53.36 | 54.37 | 54.18 | qfq | 3,068,479 | 166,904,416 | 1.04% |
| 2025-10-29 | 54.09 | 54.65 | 53.11 | 53.81 | 53.62 | qfq | 2,109,626 | 113,664,317 | 0.24% |
| 2025-10-28 | 53.76 | 54.60 | 53.02 | 53.68 | 53.49 | qfq | 1,686,498 | 90,732,418 | -0.85% |
| 2025-10-27 | 54.75 | 54.80 | 52.80 | 54.14 | 53.95 | qfq | 3,352,062 | 180,860,218 | 1.75% |
| 2025-10-24 | 50.47 | 54.02 | 50.28 | 53.21 | 53.02 | qfq | 4,107,182 | 216,416,034 | 6.10% |
| 2025-10-23 | 50.80 | 51.17 | 49.21 | 50.15 | 49.97 | qfq | 1,515,511 | 75,394,630 | -1.51% |
| 2025-10-22 | 52.30 | 52.67 | 50.88 | 50.92 | 50.74 | qfq | 1,406,231 | 72,450,565 | -2.82% |
| 2025-10-21 | 51.53 | 53.08 | 51.53 | 52.40 | 52.21 | qfq | 1,866,870 | 97,571,050 | 1.02% |
| 2025-10-20 | 49.45 | 52.55 | 49.45 | 51.87 | 51.68 | qfq | 2,821,310 | 145,941,279 | 4.83% |
| 2025-10-17 | 51.70 | 51.80 | 49.48 | 49.48 | 49.30 | qfq | 1,831,018 | 92,499,643 | -4.55% |
| 2025-10-16 | 51.10 | 52.98 | 50.38 | 51.84 | 51.65 | qfq | 2,346,416 | 121,516,656 | 0.52% |
| 2025-10-15 | 50.73 | 52.38 | 49.70 | 51.57 | 51.39 | qfq | 2,234,339 | 115,409,974 | 1.74% |
| 2025-10-14 | 52.12 | 53.00 | 50.23 | 50.69 | 50.51 | qfq | 1,934,077 | 99,787,828 | -2.74% |
| 2025-10-13 | 49.22 | 52.27 | 49.21 | 52.12 | 51.93 | qfq | 1,939,548 | 99,055,508 | -0.52% |
| 2025-10-10 | 52.54 | 54.54 | 52.12 | 52.39 | 52.20 | qfq | 2,673,278 | 142,171,663 | -0.04% |
| 2025-10-09 | 51.10 | 52.97 | 50.51 | 52.41 | 52.22 | qfq | 2,348,578 | 121,753,521 | 2.56% |
| 2025-09-30 | 51.33 | 51.58 | 50.55 | 51.10 | 50.92 | qfq | 1,497,691 | 76,513,578 | 0.16% |
| 2025-09-29 | 50.90 | 51.96 | 50.07 | 51.02 | 50.84 | qfq | 1,481,522 | 75,378,101 | 0.93% |
| 2025-09-26 | 51.70 | 51.80 | 50.13 | 50.55 | 50.37 | qfq | 1,964,415 | 99,522,944 | -3.16% |
| 2025-09-25 | 51.30 | 52.91 | 50.76 | 52.20 | 52.01 | qfq | 2,049,558 | 106,847,706 | 1.36% |
| 2025-09-24 | 50.35 | 51.66 | 50.00 | 51.50 | 51.32 | qfq | 2,441,870 | 123,656,078 | 1.82% |
| 2025-09-23 | 53.49 | 53.95 | 49.80 | 50.58 | 50.40 | qfq | 3,416,543 | 174,848,719 | -5.95% |
| 2025-09-22 | 53.77 | 54.50 | 53.11 | 53.78 | 53.59 | qfq | 1,805,839 | 97,286,050 | 0.50% |
| 2025-09-19 | 55.80 | 56.42 | 53.38 | 53.51 | 53.32 | qfq | 2,604,094 | 141,820,360 | -4.21% |
| 2025-09-18 | 58.68 | 59.55 | 55.51 | 55.86 | 55.66 | qfq | 3,268,358 | 188,313,818 | -4.81% |
| 2025-09-17 | 59.00 | 59.79 | 57.75 | 58.68 | 58.47 | qfq | 3,474,425 | 203,271,856 | 1.52% |
| 2025-09-16 | 55.92 | 58.00 | 55.04 | 57.80 | 57.59 | qfq | 3,486,263 | 198,253,389 | 3.14% |
| 2025-09-15 | 56.50 | 56.70 | 55.47 | 56.04 | 55.84 | qfq | 1,873,249 | 104,854,476 | -1.30% |
| 2025-09-12 | 56.98 | 56.98 | 55.25 | 56.78 | 56.58 | qfq | 3,121,449 | 175,769,779 | 2.58% |
| 2025-09-11 | 55.07 | 55.38 | 52.80 | 55.35 | 55.15 | qfq | 2,335,507 | 126,867,333 | 0.75% |
| 2025-09-10 | 55.10 | 56.86 | 54.80 | 54.94 | 54.74 | qfq | 1,927,889 | 107,459,427 | -0.49% |
| 2025-09-09 | 57.01 | 57.38 | 54.80 | 55.21 | 55.01 | qfq | 2,426,233 | 134,986,007 | -4.00% |
| 2025-09-08 | 55.03 | 57.53 | 54.80 | 57.51 | 57.30 | qfq | 3,469,453 | 195,427,727 | 4.09% |
| 2025-09-05 | 56.00 | 56.11 | 52.59 | 55.25 | 55.05 | qfq | 2,733,094 | 148,221,271 | 1.49% |
| 2025-09-04 | 54.92 | 56.80 | 53.59 | 54.44 | 54.25 | qfq | 3,320,216 | 184,086,160 | 0.11% |
| 2025-09-03 | 54.82 | 55.76 | 54.19 | 54.38 | 54.19 | qfq | 2,078,743 | 114,203,066 | -0.89% |
| 2025-09-02 | 58.99 | 58.99 | 54.24 | 54.87 | 54.67 | qfq | 4,690,682 | 262,284,458 | -5.87% |
| 2025-09-01 | 55.20 | 58.51 | 54.94 | 58.29 | 58.08 | qfq | 5,015,044 | 286,585,655 | 5.60% |
| 2025-08-29 | 55.90 | 56.98 | 54.69 | 55.20 | 55.00 | qfq | 4,151,544 | 230,234,003 | -1.25% |
| 2025-08-28 | 58.00 | 58.31 | 54.98 | 55.90 | 55.70 | qfq | 4,997,286 | 280,897,012 | -3.80% |
| 2025-08-27 | 59.50 | 60.50 | 58.00 | 58.11 | 57.90 | qfq | 3,161,405 | 187,148,999 | -2.53% |
| 2025-08-26 | 61.20 | 61.63 | 59.53 | 59.62 | 59.41 | qfq | 3,034,443 | 182,789,957 | -3.53% |
| 2025-08-25 | 62.48 | 63.43 | 60.60 | 61.80 | 61.58 | qfq | 4,725,090 | 294,316,757 | 2.15% |
| 2025-08-22 | 59.60 | 61.04 | 58.81 | 60.50 | 60.28 | qfq | 3,174,464 | 190,189,648 | 2.08% |
| 2025-08-21 | 59.44 | 60.92 | 58.90 | 59.27 | 59.06 | qfq | 3,043,175 | 182,200,952 | -0.29% |
| 2025-08-20 | 61.05 | 61.60 | 58.02 | 59.44 | 59.23 | qfq | 4,453,048 | 263,976,202 | -4.07% |
| 2025-08-19 | 61.58 | 63.60 | 60.90 | 61.96 | 61.74 | qfq | 5,333,466 | 332,226,902 | 0.26% |
| 2025-08-18 | 61.70 | 63.20 | 60.91 | 61.80 | 61.58 | qfq | 5,516,711 | 340,611,502 | -1.53% |
| 2025-08-15 | 64.00 | 65.80 | 62.45 | 62.76 | 62.54 | qfq | 7,119,368 | 451,713,146 | -3.01% |
| 2025-08-14 | 65.66 | 68.98 | 62.50 | 64.71 | 64.48 | qfq | 8,816,292 | 573,851,542 | -2.27% |
| 2025-08-13 | 62.54 | 66.50 | 61.50 | 66.21 | 65.97 | qfq | 9,566,892 | 612,588,719 | 2.81% |
| 2025-08-12 | 58.01 | 66.50 | 56.83 | 64.40 | 64.17 | qfq | 10,282,518 | 644,485,141 | 11.02% |
| 2025-08-11 | 56.83 | 60.60 | 56.83 | 58.01 | 57.80 | qfq | 7,206,115 | 420,779,063 | 0.97% |
| 2025-08-08 | 61.00 | 67.88 | 56.62 | 57.45 | 57.24 | qfq | 12,329,550 | 761,305,593 | -2.63% |
| 2025-08-07 | 52.10 | 59.00 | 52.09 | 59.00 | 58.79 | qfq | 9,405,315 | 516,747,992 | 11.74% |
| 2025-08-06 | 53.31 | 53.88 | 51.15 | 52.80 | 52.61 | qfq | 5,564,329 | 293,630,999 | -1.18% |
| 2025-08-05 | 47.01 | 56.00 | 46.77 | 53.43 | 53.24 | qfq | 9,186,754 | 470,854,718 | 13.97% |
| 2025-08-04 | 44.69 | 47.44 | 44.11 | 46.88 | 46.71 | qfq | 3,173,029 | 145,444,273 | 4.25% |
| 2025-08-01 | 45.74 | 46.18 | 44.66 | 44.97 | 44.81 | qfq | 2,773,229 | 125,671,504 | -2.24% |
| 2025-07-31 | 47.00 | 47.16 | 44.72 | 46.00 | 45.84 | qfq | 4,933,438 | 226,756,393 | -1.18% |
| 2025-07-30 | 46.70 | 48.90 | 46.00 | 46.55 | 46.38 | qfq | 3,741,828 | 176,286,480 | -0.60% |
| 2025-07-29 | 47.80 | 47.80 | 46.37 | 46.83 | 46.66 | qfq | 2,427,511 | 113,683,714 | -0.99% |
| 2025-07-28 | 46.80 | 47.97 | 46.15 | 47.30 | 47.13 | qfq | 3,649,752 | 171,263,002 | 2.49% |
| 2025-07-25 | 45.73 | 46.90 | 45.50 | 46.15 | 45.98 | qfq | 2,694,987 | 125,179,289 | 0.76% |
| 2025-07-24 | 45.55 | 46.98 | 45.52 | 45.80 | 45.64 | qfq | 2,357,003 | 108,505,786 | 0.75% |
| 2025-07-23 | 46.00 | 46.69 | 44.77 | 45.46 | 45.30 | qfq | 2,921,026 | 133,688,552 | -1.60% |
| 2025-07-22 | 47.28 | 47.87 | 46.06 | 46.20 | 46.03 | qfq | 3,676,088 | 172,154,858 | -0.94% |
| 2025-07-21 | 45.38 | 47.88 | 45.20 | 46.64 | 46.47 | qfq | 3,336,226 | 155,234,890 | 1.99% |
| 2025-07-18 | 46.43 | 47.10 | 44.83 | 45.73 | 45.57 | qfq | 3,327,234 | 153,075,083 | 0.55% |
| 2025-07-17 | 44.90 | 45.79 | 44.18 | 45.48 | 45.32 | qfq | 3,000,370 | 135,717,124 | 1.07% |
| 2025-07-16 | 45.06 | 46.50 | 44.50 | 45.00 | 44.84 | qfq | 4,288,241 | 194,414,695 | 1.15% |
| 2025-07-15 | 43.10 | 44.95 | 42.38 | 44.49 | 44.33 | qfq | 4,537,165 | 198,695,370 | 3.68% |
| 2025-07-14 | 42.46 | 43.06 | 42.00 | 42.91 | 42.76 | qfq | 1,974,111 | 83,929,222 | 0.59% |
| 2025-07-11 | 41.77 | 42.86 | 41.68 | 42.66 | 42.51 | qfq | 2,476,383 | 105,454,123 | 1.14% |
| 2025-07-10 | 42.78 | 43.19 | 42.16 | 42.18 | 42.03 | qfq | 2,855,138 | 121,591,402 | -1.43% |
| 2025-07-09 | 42.40 | 43.60 | 42.20 | 42.79 | 42.64 | qfq | 4,883,473 | 209,521,173 | 1.40% |
| 2025-07-08 | 41.80 | 42.62 | 41.66 | 42.20 | 42.05 | qfq | 3,389,486 | 142,962,513 | 0.00% |
| 2025-07-07 | 43.00 | 43.70 | 41.98 | 42.20 | 42.05 | qfq | 5,228,436 | 222,721,464 | -2.59% |
| 2025-07-04 | 45.69 | 46.50 | 43.32 | 43.32 | 43.16 | qfq | 9,197,369 | 415,196,171 | 0.19% |
| 2025-07-03 | 43.88 | 44.40 | 42.93 | 43.24 | 43.09 | qfq | 5,281,946 | 229,943,996 | -0.87% |
| 2025-07-02 | 46.74 | 46.99 | 43.58 | 43.62 | 43.46 | qfq | 9,578,522 | 431,595,599 | -8.34% |
| 2025-07-01 | 45.54 | 52.82 | 45.28 | 47.59 | 47.42 | qfq | 14,223,854 | 698,317,211 | 8.11% |
| 2025-06-30 | 37.70 | 44.02 | 37.70 | 44.02 | 43.86 | qfq | 9,030,909 | 373,116,414 | 20.01% |
| 2025-06-27 | 36.84 | 37.33 | 36.66 | 36.68 | 36.55 | qfq | 773,325 | 28,536,256 | -0.38% |
| 2025-06-26 | 37.10 | 37.55 | 36.81 | 36.82 | 36.69 | qfq | 1,026,293 | 38,166,135 | -1.23% |
| 2025-06-25 | 36.90 | 37.49 | 36.41 | 37.28 | 37.15 | qfq | 1,076,627 | 39,803,571 | 1.25% |
| 2025-06-24 | 36.14 | 37.05 | 35.81 | 36.82 | 36.69 | qfq | 1,203,708 | 44,047,533 | 1.94% |
| 2025-06-23 | 35.68 | 36.38 | 35.40 | 36.12 | 35.99 | qfq | 1,285,560 | 46,181,564 | 1.75% |
| 2025-06-20 | 35.60 | 36.04 | 35.35 | 35.50 | 35.37 | qfq | 918,182 | 32,665,073 | -0.87% |
| 2025-06-19 | 37.29 | 37.44 | 35.53 | 35.81 | 35.68 | qfq | 2,500,809 | 90,963,990 | -4.89% |
| 2025-06-18 | 38.57 | 39.74 | 37.16 | 37.65 | 37.52 | qfq | 3,106,478 | 119,122,989 | -2.39% |
| 2025-06-17 | 40.42 | 41.23 | 38.15 | 38.57 | 38.43 | qfq | 4,391,594 | 172,925,979 | 2.58% |
| 2025-06-16 | 36.95 | 38.50 | 36.86 | 37.60 | 37.47 | qfq | 1,489,183 | 56,290,998 | 1.76% |
| 2025-06-13 | 38.08 | 38.50 | 36.71 | 36.95 | 36.82 | qfq | 2,118,353 | 79,090,908 | -4.30% |
| 2025-06-12 | 38.30 | 39.70 | 38.12 | 38.61 | 38.47 | qfq | 1,526,359 | 59,416,289 | 0.57% |
| 2025-06-11 | 38.58 | 38.85 | 38.13 | 38.39 | 38.25 | qfq | 1,008,302 | 38,764,500 | -1.08% |
| 2025-06-10 | 39.59 | 39.72 | 38.08 | 38.81 | 38.44 | qfq | 2,342,092 | 91,058,628 | -1.95% |
| 2025-06-09 | 39.13 | 41.10 | 38.84 | 39.58 | 39.20 | qfq | 2,674,078 | 106,757,994 | 1.41% |
| 2025-06-06 | 39.38 | 40.12 | 38.74 | 39.03 | 38.66 | qfq | 1,519,600 | 59,544,981 | -0.43% |
| 2025-06-05 | 39.54 | 39.85 | 38.58 | 39.20 | 38.83 | qfq | 1,461,658 | 57,093,110 | -0.63% |
| 2025-06-04 | 40.04 | 40.65 | 39.10 | 39.45 | 39.07 | qfq | 1,939,706 | 76,793,635 | -1.57% |
| 2025-06-03 | 38.10 | 41.60 | 38.10 | 40.08 | 39.70 | qfq | 4,203,445 | 170,470,642 | 5.70% |
| 2025-05-30 | 37.37 | 39.51 | 37.21 | 37.92 | 37.56 | qfq | 2,988,399 | 115,723,794 | 1.12% |
| 2025-05-29 | 36.64 | 37.77 | 36.62 | 37.50 | 37.14 | qfq | 1,283,995 | 47,772,111 | 2.12% |
| 2025-05-28 | 37.37 | 37.67 | 36.65 | 36.72 | 36.37 | qfq | 674,511 | 24,996,847 | 0.00% |
| 2025-05-27 | 37.00 | 37.43 | 36.54 | 36.72 | 36.37 | qfq | 555,366 | 20,508,055 | -0.92% |
| 2025-05-26 | 36.36 | 37.20 | 36.14 | 37.06 | 36.71 | qfq | 926,853 | 33,991,390 | 1.45% |
| 2025-05-23 | 36.70 | 37.50 | 36.36 | 36.53 | 36.18 | qfq | 1,119,274 | 41,267,779 | -0.46% |
| 2025-05-22 | 37.86 | 38.19 | 36.69 | 36.70 | 36.35 | qfq | 1,667,866 | 62,182,219 | -3.75% |
| 2025-05-21 | 39.30 | 39.40 | 38.05 | 38.13 | 37.77 | qfq | 1,442,380 | 55,729,175 | -1.75% |
| 2025-05-20 | 38.50 | 38.98 | 38.20 | 38.81 | 38.44 | qfq | 939,537 | 36,235,079 | 0.34% |
| 2025-05-19 | 38.69 | 39.19 | 38.10 | 38.68 | 38.31 | qfq | 1,251,391 | 48,278,163 | 1.10% |
| 2025-05-16 | 37.90 | 38.69 | 37.80 | 38.26 | 37.90 | qfq | 962,826 | 36,861,863 | 0.31% |
| 2025-05-15 | 38.35 | 38.50 | 37.65 | 38.14 | 37.78 | qfq | 846,978 | 32,218,667 | -0.60% |
| 2025-05-14 | 39.48 | 40.47 | 38.15 | 38.37 | 38.00 | qfq | 1,745,703 | 67,811,738 | -2.81% |
| 2025-05-13 | 39.23 | 39.89 | 38.41 | 39.48 | 39.10 | qfq | 2,003,913 | 78,755,886 | 1.46% |
| 2025-05-12 | 39.30 | 39.30 | 38.52 | 38.91 | 38.54 | qfq | 1,406,117 | 54,777,083 | 1.04% |
| 2025-05-09 | 39.29 | 39.42 | 38.00 | 38.51 | 38.14 | qfq | 1,586,749 | 61,320,638 | -2.48% |
| 2025-05-08 | 40.08 | 41.38 | 39.40 | 39.49 | 39.11 | qfq | 2,634,213 | 106,144,924 | -2.49% |
| 2025-05-07 | 40.00 | 42.80 | 39.88 | 40.50 | 40.11 | qfq | 3,473,252 | 142,446,981 | 2.22% |
| 2025-05-06 | 39.60 | 40.72 | 38.86 | 39.62 | 39.24 | qfq | 2,839,771 | 112,504,066 | 3.07% |
| 2025-04-30 | 36.11 | 38.79 | 35.78 | 38.44 | 38.07 | qfq | 2,452,265 | 92,911,775 | 7.55% |
| 2025-04-29 | 34.66 | 36.20 | 34.42 | 35.74 | 35.40 | qfq | 1,298,687 | 46,382,360 | 3.90% |
| 2025-04-28 | 34.53 | 34.79 | 34.05 | 34.40 | 34.07 | qfq | 752,109 | 25,858,171 | -1.40% |
| 2025-04-25 | 33.50 | 34.90 | 33.35 | 34.89 | 34.56 | qfq | 1,561,778 | 53,424,506 | 3.72% |
| 2025-04-24 | 34.20 | 34.42 | 33.09 | 33.64 | 33.32 | qfq | 1,141,037 | 38,343,324 | -1.44% |
| 2025-04-23 | 34.58 | 34.82 | 34.08 | 34.13 | 33.81 | qfq | 926,267 | 31,931,921 | -0.50% |
| 2025-04-22 | 35.02 | 35.39 | 33.62 | 34.30 | 33.97 | qfq | 1,594,944 | 54,743,490 | -2.64% |
| 2025-04-21 | 34.67 | 35.48 | 34.15 | 35.23 | 34.89 | qfq | 1,159,500 | 40,619,201 | 0.54% |
| 2025-04-18 | 35.14 | 35.83 | 34.36 | 35.04 | 34.71 | qfq | 1,049,076 | 36,823,063 | 0.03% |
| 2025-04-17 | 34.39 | 36.19 | 34.39 | 35.03 | 34.70 | qfq | 1,077,659 | 38,121,140 | 0.95% |
| 2025-04-16 | 36.04 | 36.04 | 34.16 | 34.70 | 34.37 | qfq | 1,262,752 | 44,114,971 | -3.82% |
| 2025-04-15 | 35.98 | 36.35 | 34.93 | 36.08 | 35.74 | qfq | 1,279,254 | 45,586,400 | 1.55% |
| 2025-04-14 | 35.71 | 36.10 | 35.06 | 35.53 | 35.19 | qfq | 1,413,251 | 50,226,801 | 0.79% |
| 2025-04-11 | 34.11 | 35.66 | 34.10 | 35.25 | 34.91 | qfq | 1,457,119 | 51,170,642 | 2.00% |
| 2025-04-10 | 34.66 | 35.66 | 34.22 | 34.56 | 34.23 | qfq | 1,678,795 | 58,644,279 | 2.16% |
| 2025-04-09 | 32.00 | 34.35 | 30.81 | 33.83 | 33.51 | qfq | 2,601,319 | 85,383,389 | 2.52% |
| 2025-04-08 | 31.88 | 33.95 | 31.88 | 33.00 | 32.69 | qfq | 2,311,906 | 75,754,921 | 4.46% |
| 2025-04-07 | 35.98 | 36.52 | 31.58 | 31.59 | 31.29 | qfq | 3,260,772 | 110,860,878 | -19.98% |
| 2025-04-03 | 41.00 | 42.80 | 39.01 | 39.48 | 39.10 | qfq | 4,168,495 | 169,571,366 | 0.25% |
| 2025-04-02 | 37.10 | 40.87 | 37.10 | 39.38 | 39.01 | qfq | 2,907,213 | 114,285,350 | 4.51% |
| 2025-04-01 | 36.90 | 38.38 | 36.80 | 37.68 | 37.32 | qfq | 2,227,666 | 84,039,827 | 3.52% |
| 2025-03-31 | 35.90 | 36.52 | 34.78 | 36.40 | 36.05 | qfq | 1,635,115 | 58,183,701 | 1.17% |
| 2025-03-28 | 37.01 | 37.58 | 35.91 | 35.98 | 35.64 | qfq | 1,048,937 | 38,496,756 | -1.75% |
| 2025-03-27 | 36.36 | 37.08 | 35.75 | 36.62 | 36.27 | qfq | 910,117 | 33,217,723 | 0.30% |
| 2025-03-26 | 36.03 | 37.74 | 36.03 | 36.51 | 36.16 | qfq | 1,174,760 | 43,339,355 | 0.72% |
| 2025-03-25 | 36.83 | 37.22 | 35.58 | 36.25 | 35.90 | qfq | 1,900,894 | 69,030,961 | -2.40% |
| 2025-03-24 | 39.61 | 39.61 | 36.20 | 37.14 | 36.79 | qfq | 2,625,148 | 98,851,905 | -7.13% |
| 2025-03-21 | 42.00 | 42.10 | 39.96 | 39.99 | 39.61 | qfq | 1,845,858 | 74,833,833 | -4.42% |
| 2025-03-20 | 41.43 | 43.58 | 41.00 | 41.84 | 41.44 | qfq | 2,035,377 | 85,688,129 | -2.63% |
| 2025-03-19 | 41.97 | 44.99 | 41.97 | 42.97 | 42.56 | qfq | 3,172,232 | 138,740,646 | 2.14% |
| 2025-03-18 | 42.90 | 42.92 | 41.08 | 42.07 | 41.67 | qfq | 1,831,065 | 76,685,288 | -0.21% |
| 2025-03-17 | 43.00 | 43.00 | 41.80 | 42.16 | 41.76 | qfq | 1,265,548 | 53,483,145 | -1.50% |
| 2025-03-14 | 42.02 | 43.35 | 41.21 | 42.80 | 42.39 | qfq | 2,130,665 | 89,652,892 | 1.42% |
| 2025-03-13 | 42.90 | 44.50 | 41.90 | 42.20 | 41.80 | qfq | 2,644,678 | 113,376,619 | -1.63% |
| 2025-03-12 | 39.00 | 45.00 | 38.77 | 42.90 | 42.49 | qfq | 4,485,776 | 189,516,676 | 9.47% |
| 2025-03-11 | 39.05 | 39.72 | 38.67 | 39.19 | 38.82 | qfq | 1,543,412 | 60,370,702 | -1.04% |
| 2025-03-10 | 41.57 | 42.34 | 39.05 | 39.60 | 39.22 | qfq | 2,180,043 | 87,026,800 | -0.68% |
| 2025-03-07 | 40.84 | 41.58 | 39.44 | 39.87 | 39.49 | qfq | 2,407,586 | 97,005,952 | -3.93% |
| 2025-03-06 | 37.00 | 41.94 | 37.00 | 41.50 | 41.10 | qfq | 4,901,223 | 197,213,851 | 12.25% |
| 2025-03-05 | 37.68 | 38.18 | 36.37 | 36.97 | 36.62 | qfq | 1,633,479 | 60,478,697 | -1.94% |
| 2025-03-04 | 35.81 | 37.80 | 35.80 | 37.70 | 37.34 | qfq | 2,043,358 | 75,925,270 | 4.29% |
| 2025-03-03 | 35.70 | 37.01 | 34.90 | 36.15 | 35.81 | qfq | 1,828,444 | 66,281,297 | 1.97% |
| 2025-02-28 | 37.60 | 37.90 | 35.02 | 35.45 | 35.11 | qfq | 2,035,077 | 74,301,425 | -4.06% |
| 2025-02-27 | 37.30 | 38.00 | 36.46 | 36.95 | 36.60 | qfq | 2,064,354 | 76,492,341 | -1.47% |
| 2025-02-26 | 37.70 | 37.89 | 36.90 | 37.50 | 37.14 | qfq | 1,766,438 | 66,153,658 | -0.21% |
| 2025-02-25 | 36.75 | 38.24 | 36.48 | 37.58 | 37.22 | qfq | 2,356,602 | 87,884,034 | 0.75% |
| 2025-02-24 | 38.00 | 38.33 | 36.28 | 37.30 | 36.94 | qfq | 3,350,972 | 124,375,211 | -4.31% |
| 2025-02-21 | 36.20 | 39.62 | 35.34 | 38.98 | 38.61 | qfq | 5,212,616 | 195,358,574 | 8.79% |
| 2025-02-20 | 33.30 | 35.96 | 32.75 | 35.83 | 35.49 | qfq | 3,869,630 | 136,651,557 | 7.37% |
| 2025-02-19 | 32.40 | 33.63 | 32.05 | 33.37 | 33.05 | qfq | 1,387,407 | 45,913,289 | 2.46% |
| 2025-02-18 | 34.00 | 34.50 | 32.50 | 32.57 | 32.26 | qfq | 1,880,169 | 62,767,236 | -3.44% |
| 2025-02-17 | 33.92 | 35.38 | 33.44 | 33.73 | 33.41 | qfq | 2,747,938 | 94,435,566 | 0.93% |
| 2025-02-14 | 32.05 | 33.94 | 32.04 | 33.42 | 33.10 | qfq | 2,208,672 | 73,929,101 | 3.98% |
| 2025-02-13 | 32.96 | 32.96 | 32.01 | 32.14 | 31.83 | qfq | 1,070,260 | 34,712,377 | -2.49% |
| 2025-02-12 | 32.82 | 33.39 | 32.27 | 32.96 | 32.65 | qfq | 1,123,578 | 36,837,661 | -0.06% |
| 2025-02-11 | 32.93 | 33.75 | 32.00 | 32.98 | 32.67 | qfq | 1,695,784 | 55,717,147 | 0.24% |
| 2025-02-10 | 32.64 | 33.30 | 32.05 | 32.90 | 32.59 | qfq | 2,105,239 | 69,100,579 | 3.13% |
| 2025-02-07 | 31.33 | 31.96 | 30.96 | 31.90 | 31.60 | qfq | 1,323,144 | 41,814,916 | 2.54% |
| 2025-02-06 | 30.45 | 31.23 | 30.04 | 31.11 | 30.81 | qfq | 1,059,320 | 32,580,425 | 1.70% |
| 2025-02-05 | 29.57 | 30.98 | 29.30 | 30.59 | 30.30 | qfq | 1,277,736 | 38,913,520 | 3.45% |
| 2025-01-27 | 29.30 | 30.06 | 29.02 | 29.57 | 29.29 | qfq | 624,354 | 18,447,977 | 0.75% |
| 2025-01-24 | 28.74 | 29.45 | 28.52 | 29.35 | 29.07 | qfq | 676,306 | 19,658,494 | 1.95% |
| 2025-01-23 | 28.85 | 29.24 | 28.33 | 28.79 | 28.52 | qfq | 980,173 | 28,138,207 | -0.07% |
| 2025-01-22 | 29.29 | 29.38 | 28.70 | 28.81 | 28.54 | qfq | 424,905 | 12,279,568 | -2.31% |
| 2025-01-21 | 29.60 | 29.72 | 29.00 | 29.49 | 29.21 | qfq | 330,232 | 9,662,804 | -0.10% |
| 2025-01-20 | 29.91 | 29.99 | 29.40 | 29.52 | 29.24 | qfq | 528,442 | 15,664,500 | 0.03% |
| 2025-01-17 | 29.60 | 29.89 | 29.21 | 29.51 | 29.23 | qfq | 408,047 | 12,074,974 | -0.27% |
| 2025-01-16 | 29.80 | 30.05 | 29.23 | 29.59 | 29.31 | qfq | 654,543 | 19,439,531 | -0.07% |
| 2025-01-15 | 30.37 | 30.37 | 29.53 | 29.61 | 29.33 | qfq | 797,396 | 23,797,997 | -2.31% |
| 2025-01-14 | 29.36 | 30.48 | 28.96 | 30.31 | 30.02 | qfq | 1,276,870 | 38,155,748 | 2.75% |
| 2025-01-13 | 28.58 | 30.07 | 28.21 | 29.50 | 29.22 | qfq | 1,278,717 | 37,575,779 | 4.39% |
| 2025-01-10 | 28.67 | 28.94 | 28.20 | 28.26 | 27.99 | qfq | 752,201 | 21,404,257 | -1.53% |
| 2025-01-09 | 28.42 | 29.30 | 28.28 | 28.70 | 28.43 | qfq | 802,140 | 23,187,727 | -2.05% |
| 2025-01-08 | 29.36 | 29.86 | 28.28 | 29.30 | 29.02 | qfq | 1,293,141 | 37,740,468 | 3.61% |
| 2025-01-07 | 27.80 | 28.28 | 27.58 | 28.28 | 28.01 | qfq | 475,683 | 13,290,338 | 1.00% |
| 2025-01-06 | 28.21 | 28.72 | 27.69 | 28.00 | 27.73 | qfq | 702,467 | 19,761,598 | -0.39% |
| 2025-01-03 | 28.70 | 28.95 | 28.01 | 28.11 | 27.84 | qfq | 801,237 | 22,834,412 | -1.30% |
| 2025-01-02 | 29.40 | 29.68 | 28.24 | 28.48 | 28.21 | qfq | 924,985 | 26,687,700 | -3.10% |
| 2024-12-31 | 30.10 | 30.21 | 29.26 | 29.39 | 29.11 | qfq | 1,148,482 | 33,993,953 | -2.52% |
| 2024-12-30 | 31.02 | 31.15 | 29.93 | 30.15 | 29.86 | qfq | 1,579,030 | 47,873,980 | -3.43% |
| 2024-12-27 | 31.00 | 31.63 | 30.89 | 31.22 | 30.92 | qfq | 1,298,139 | 40,529,109 | -0.35% |
| 2024-12-26 | 31.06 | 31.69 | 30.65 | 31.33 | 31.03 | qfq | 1,682,327 | 52,367,442 | -0.19% |
| 2024-12-25 | 31.62 | 33.98 | 31.15 | 31.39 | 31.09 | qfq | 1,995,334 | 64,331,814 | -0.38% |
| 2024-12-24 | 31.80 | 32.09 | 31.07 | 31.51 | 31.21 | qfq | 1,395,133 | 43,899,077 | -0.88% |
| 2024-12-23 | 33.68 | 33.89 | 31.70 | 31.79 | 31.49 | qfq | 1,885,180 | 61,291,374 | -6.25% |
| 2024-12-20 | 33.76 | 34.08 | 32.80 | 33.91 | 33.59 | qfq | 1,836,347 | 61,730,763 | -0.21% |
| 2024-12-19 | 35.20 | 35.20 | 33.33 | 33.98 | 33.66 | qfq | 2,891,194 | 98,708,751 | -4.28% |
| 2024-12-18 | 31.70 | 36.58 | 31.00 | 35.50 | 35.16 | qfq | 5,300,783 | 182,861,003 | 11.95% |
| 2024-12-17 | 33.98 | 34.36 | 31.70 | 31.71 | 31.41 | qfq | 1,778,236 | 57,817,821 | -5.65% |
| 2024-12-16 | 32.60 | 34.62 | 32.60 | 33.61 | 33.29 | qfq | 2,159,469 | 73,031,367 | 3.42% |
| 2024-12-13 | 33.98 | 33.98 | 32.50 | 32.50 | 32.19 | qfq | 1,479,391 | 49,171,539 | -4.36% |
| 2024-12-12 | 34.43 | 35.35 | 33.85 | 33.98 | 33.66 | qfq | 1,946,040 | 67,095,085 | -1.16% |
| 2024-12-11 | 33.00 | 34.90 | 32.70 | 34.38 | 34.05 | qfq | 2,558,869 | 86,601,930 | 3.15% |
| 2024-12-10 | 34.10 | 34.50 | 33.32 | 33.33 | 33.01 | qfq | 3,308,256 | 111,938,311 | -1.10% |
| 2024-12-09 | 31.58 | 34.40 | 31.58 | 33.70 | 33.38 | qfq | 3,601,849 | 119,343,680 | 6.34% |
| 2024-12-06 | 31.48 | 32.59 | 30.95 | 31.69 | 31.39 | qfq | 1,949,153 | 62,022,453 | 2.09% |
| 2024-12-05 | 30.03 | 31.61 | 30.03 | 31.04 | 30.74 | qfq | 1,193,603 | 37,072,807 | 1.67% |
| 2024-12-04 | 31.22 | 31.59 | 30.08 | 30.53 | 30.24 | qfq | 1,063,651 | 32,640,233 | -2.15% |
| 2024-12-03 | 32.01 | 32.39 | 30.93 | 31.20 | 30.90 | qfq | 1,334,457 | 41,878,374 | -2.86% |
| 2024-12-02 | 31.70 | 32.45 | 31.10 | 32.12 | 31.81 | qfq | 1,571,959 | 50,245,274 | 1.26% |
| 2024-11-29 | 31.60 | 32.38 | 30.85 | 31.72 | 31.42 | qfq | 1,203,986 | 38,040,800 | 0.00% |
| 2024-11-28 | 31.48 | 32.94 | 30.97 | 31.72 | 31.42 | qfq | 1,062,398 | 33,870,099 | 0.73% |
| 2024-11-27 | 30.42 | 31.55 | 30.03 | 31.49 | 31.19 | qfq | 1,112,423 | 34,208,451 | 1.65% |
| 2024-11-26 | 30.14 | 31.76 | 30.01 | 30.98 | 30.69 | qfq | 1,565,570 | 48,587,552 | 2.28% |
| 2024-11-25 | 30.20 | 30.80 | 29.88 | 30.29 | 30.00 | qfq | 1,344,262 | 40,789,611 | 1.99% |
| 2024-11-22 | 32.50 | 32.50 | 29.68 | 29.70 | 29.42 | qfq | 2,165,893 | 66,235,265 | -7.16% |
| 2024-11-21 | 31.35 | 33.86 | 31.15 | 31.99 | 31.69 | qfq | 3,409,830 | 110,504,803 | 2.70% |
| 2024-11-20 | 30.56 | 31.46 | 30.48 | 31.15 | 30.85 | qfq | 925,950 | 28,728,503 | 1.17% |
| 2024-11-19 | 30.47 | 30.79 | 29.46 | 30.79 | 30.50 | qfq | 1,277,518 | 38,632,430 | 2.19% |
| 2024-11-18 | 32.42 | 32.62 | 29.80 | 30.13 | 29.84 | qfq | 1,427,887 | 44,224,476 | -6.89% |
| 2024-11-15 | 32.14 | 33.29 | 31.80 | 32.36 | 32.05 | qfq | 1,651,801 | 53,971,917 | 0.72% |
| 2024-11-14 | 33.82 | 34.99 | 32.02 | 32.13 | 31.82 | qfq | 1,866,327 | 62,120,888 | -2.99% |
| 2024-11-13 | 33.46 | 34.16 | 32.00 | 33.12 | 32.80 | qfq | 2,078,615 | 68,230,739 | -1.98% |
| 2024-11-12 | 35.25 | 35.34 | 33.10 | 33.79 | 33.47 | qfq | 2,852,776 | 98,203,845 | -5.40% |
| 2024-11-11 | 31.00 | 35.99 | 30.97 | 35.72 | 35.38 | qfq | 4,018,349 | 133,782,782 | 15.26% |
| 2024-11-08 | 30.58 | 31.67 | 30.45 | 30.99 | 30.70 | qfq | 2,036,217 | 63,306,673 | 1.87% |
| 2024-11-07 | 29.70 | 30.99 | 29.70 | 30.42 | 30.13 | qfq | 1,822,743 | 55,405,641 | 2.46% |
| 2024-11-06 | 29.35 | 30.20 | 29.06 | 29.69 | 29.41 | qfq | 1,549,879 | 46,021,751 | 0.71% |
| 2024-11-05 | 28.84 | 29.77 | 28.40 | 29.48 | 29.20 | qfq | 1,302,225 | 38,121,700 | 2.25% |
| 2024-11-04 | 27.38 | 29.36 | 27.00 | 28.83 | 28.56 | qfq | 1,464,160 | 41,882,535 | 5.68% |
| 2024-11-01 | 28.21 | 28.72 | 27.25 | 27.28 | 27.02 | qfq | 930,244 | 25,946,416 | -4.52% |
| 2024-10-31 | 27.94 | 28.95 | 27.28 | 28.57 | 28.30 | qfq | 1,160,512 | 33,095,346 | 2.04% |
| 2024-10-30 | 28.54 | 29.68 | 27.52 | 28.00 | 27.73 | qfq | 1,337,810 | 37,751,220 | -3.78% |
| 2024-10-29 | 29.69 | 30.60 | 28.94 | 29.10 | 28.82 | qfq | 2,078,195 | 62,091,977 | 0.41% |
| 2024-10-28 | 28.57 | 29.00 | 28.31 | 28.98 | 28.70 | qfq | 1,196,436 | 34,289,066 | 0.10% |
| 2024-10-25 | 28.90 | 29.30 | 28.41 | 28.95 | 28.67 | qfq | 1,085,891 | 31,299,565 | 0.42% |
| 2024-10-24 | 28.03 | 29.32 | 28.03 | 28.83 | 28.56 | qfq | 1,728,283 | 49,669,984 | 2.05% |
| 2024-10-23 | 27.99 | 28.64 | 27.74 | 28.25 | 27.98 | qfq | 1,369,042 | 38,556,281 | 1.11% |
| 2024-10-22 | 27.46 | 28.26 | 26.86 | 27.94 | 27.67 | qfq | 1,710,892 | 47,170,958 | 1.86% |
| 2024-10-21 | 27.27 | 28.43 | 26.95 | 27.43 | 27.17 | qfq | 1,712,156 | 47,159,317 | 0.59% |
| 2024-10-18 | 26.00 | 27.80 | 26.00 | 27.27 | 27.01 | qfq | 1,698,174 | 45,882,124 | 3.81% |
| 2024-10-17 | 26.90 | 27.28 | 26.23 | 26.27 | 26.02 | qfq | 1,132,562 | 30,334,744 | -2.52% |
| 2024-10-16 | 26.66 | 27.51 | 26.36 | 26.95 | 26.69 | qfq | 1,176,047 | 31,673,546 | 0.04% |
| 2024-10-15 | 27.40 | 27.95 | 26.92 | 26.94 | 26.68 | qfq | 1,126,908 | 30,884,014 | -1.79% |
| 2024-10-14 | 27.36 | 27.59 | 26.49 | 27.43 | 27.17 | qfq | 1,448,917 | 39,250,706 | -0.11% |
| 2024-10-11 | 27.69 | 28.02 | 26.81 | 27.46 | 27.20 | qfq | 1,486,015 | 40,704,150 | -2.45% |
| 2024-10-10 | 28.39 | 29.67 | 27.84 | 28.15 | 27.88 | qfq | 1,975,641 | 56,325,831 | -1.81% |
| 2024-10-09 | 32.60 | 32.60 | 28.67 | 28.67 | 28.40 | qfq | 2,588,455 | 78,237,175 | -13.09% |
| 2024-10-08 | 35.00 | 35.58 | 30.05 | 32.99 | 32.68 | qfq | 3,874,418 | 126,728,707 | 10.15% |
| 2024-09-30 | 26.75 | 31.06 | 26.20 | 29.95 | 29.66 | qfq | 3,617,679 | 103,059,378 | 15.68% |
| 2024-09-27 | 24.50 | 25.98 | 24.24 | 25.89 | 25.64 | qfq | 1,078,518 | 27,024,473 | 8.87% |
| 2024-09-26 | 23.00 | 23.79 | 22.57 | 23.78 | 23.55 | qfq | 1,079,568 | 25,004,256 | 4.80% |
| 2024-09-25 | 23.19 | 23.43 | 22.68 | 22.69 | 22.47 | qfq | 1,151,038 | 26,603,979 | -0.92% |
| 2024-09-24 | 21.90 | 23.00 | 21.83 | 22.90 | 22.68 | qfq | 930,330 | 21,041,482 | 4.81% |
| 2024-09-23 | 21.87 | 22.25 | 21.71 | 21.85 | 21.64 | qfq | 331,284 | 7,262,608 | -1.18% |
| 2024-09-20 | 22.41 | 22.46 | 21.92 | 22.11 | 21.90 | qfq | 491,205 | 10,860,678 | -1.51% |
| 2024-09-19 | 22.59 | 22.66 | 21.86 | 22.45 | 22.24 | qfq | 676,797 | 15,090,321 | -0.44% |
| 2024-09-18 | 21.58 | 22.76 | 21.58 | 22.55 | 22.34 | qfq | 918,575 | 20,356,568 | 3.82% |
| 2024-09-13 | 22.77 | 22.99 | 21.71 | 21.72 | 21.51 | qfq | 642,488 | 14,189,914 | -4.86% |
| 2024-09-12 | 23.00 | 23.55 | 22.80 | 22.83 | 22.61 | qfq | 284,340 | 6,568,798 | -1.64% |
| 2024-09-11 | 23.13 | 23.50 | 23.01 | 23.21 | 22.99 | qfq | 301,875 | 7,013,926 | -0.13% |
| 2024-09-10 | 23.28 | 23.48 | 22.77 | 23.24 | 23.02 | qfq | 379,492 | 8,760,885 | 0.17% |
| 2024-09-09 | 23.21 | 23.63 | 23.09 | 23.20 | 22.98 | qfq | 397,964 | 9,275,526 | -0.94% |
| 2024-09-06 | 24.52 | 24.57 | 23.34 | 23.42 | 23.20 | qfq | 520,969 | 12,354,242 | -4.21% |
| 2024-09-05 | 23.96 | 24.67 | 23.95 | 24.45 | 24.22 | qfq | 584,671 | 14,297,083 | 2.09% |
| 2024-09-04 | 23.89 | 24.24 | 23.64 | 23.95 | 23.72 | qfq | 546,833 | 13,094,231 | 0.25% |
| 2024-09-03 | 23.57 | 24.36 | 23.30 | 23.89 | 23.66 | qfq | 923,761 | 22,141,229 | 1.23% |
| 2024-09-02 | 24.28 | 24.64 | 23.60 | 23.60 | 23.38 | qfq | 1,383,696 | 33,328,089 | -4.26% |
| 2024-08-30 | 24.50 | 24.80 | 23.08 | 24.65 | 24.42 | qfq | 2,401,835 | 57,317,736 | -3.48% |
| 2024-08-29 | 24.97 | 25.84 | 24.74 | 25.54 | 25.30 | qfq | 605,663 | 15,384,182 | 2.28% |
| 2024-08-28 | 24.56 | 25.23 | 24.40 | 24.97 | 24.73 | qfq | 433,386 | 10,834,552 | -0.12% |
| 2024-08-27 | 25.22 | 25.51 | 24.98 | 25.00 | 24.76 | qfq | 338,289 | 8,544,442 | -1.22% |
| 2024-08-26 | 24.77 | 25.49 | 24.77 | 25.31 | 25.07 | qfq | 271,648 | 6,857,365 | 1.48% |
| 2024-08-23 | 25.24 | 25.52 | 24.79 | 24.94 | 24.70 | qfq | 379,807 | 9,515,523 | -1.46% |
| 2024-08-22 | 25.54 | 25.93 | 25.20 | 25.31 | 25.07 | qfq | 392,020 | 9,986,244 | -0.75% |
| 2024-08-21 | 25.85 | 26.21 | 25.44 | 25.50 | 25.26 | qfq | 357,304 | 9,209,873 | -1.58% |
| 2024-08-20 | 26.80 | 26.94 | 25.78 | 25.91 | 25.66 | qfq | 626,081 | 16,362,110 | -3.32% |
| 2024-08-19 | 27.25 | 27.44 | 26.74 | 26.80 | 26.54 | qfq | 457,591 | 12,353,650 | -2.37% |
| 2024-08-16 | 27.02 | 27.62 | 26.74 | 27.45 | 27.19 | qfq | 419,739 | 11,415,749 | 1.63% |
| 2024-08-15 | 26.94 | 27.58 | 26.68 | 27.01 | 26.75 | qfq | 364,678 | 9,905,541 | 0.22% |
| 2024-08-14 | 27.32 | 27.46 | 26.94 | 26.95 | 26.69 | qfq | 401,557 | 10,909,239 | -2.60% |
| 2024-08-13 | 27.24 | 27.74 | 27.24 | 27.67 | 27.41 | qfq | 406,981 | 11,138,407 | -0.43% |
| 2024-08-12 | 27.13 | 28.19 | 27.11 | 27.79 | 27.53 | qfq | 470,464 | 13,089,377 | 0.51% |
| 2024-08-09 | 28.29 | 28.56 | 27.64 | 27.65 | 27.39 | qfq | 505,590 | 14,161,585 | -1.92% |
| 2024-08-08 | 28.00 | 28.49 | 27.63 | 28.19 | 27.92 | qfq | 503,400 | 14,151,000 | -0.11% |
| 2024-08-07 | 28.43 | 28.43 | 27.67 | 28.22 | 27.95 | qfq | 590,235 | 16,582,404 | -0.28% |
| 2024-08-06 | 28.35 | 28.35 | 27.65 | 28.30 | 28.03 | qfq | 643,135 | 18,017,431 | 2.98% |
| 2024-08-05 | 27.90 | 28.66 | 27.44 | 27.48 | 27.22 | qfq | 713,328 | 19,994,272 | -1.36% |
| 2024-08-02 | 27.70 | 28.68 | 27.51 | 27.86 | 27.59 | qfq | 951,216 | 26,931,812 | -0.18% |
| 2024-08-01 | 28.43 | 28.74 | 27.81 | 27.91 | 27.64 | qfq | 493,957 | 13,906,266 | -1.83% |
| 2024-07-31 | 26.86 | 28.50 | 26.57 | 28.43 | 28.16 | qfq | 894,497 | 24,937,415 | 6.24% |
| 2024-07-30 | 27.17 | 27.38 | 26.60 | 26.76 | 26.51 | qfq | 605,827 | 16,330,365 | -2.19% |
| 2024-07-29 | 27.72 | 28.23 | 27.32 | 27.36 | 27.10 | qfq | 441,550 | 12,159,470 | -0.29% |
| 2024-07-26 | 27.16 | 27.60 | 27.08 | 27.44 | 27.18 | qfq | 379,750 | 10,380,848 | 0.96% |
| 2024-07-25 | 26.35 | 27.56 | 26.26 | 27.18 | 26.92 | qfq | 699,184 | 18,925,129 | 3.03% |
| 2024-07-24 | 27.01 | 27.31 | 26.34 | 26.38 | 26.13 | qfq | 773,544 | 20,707,249 | -2.33% |
| 2024-07-23 | 28.65 | 28.68 | 26.95 | 27.01 | 26.75 | qfq | 1,011,336 | 27,890,085 | -5.46% |
| 2024-07-22 | 28.41 | 28.93 | 28.41 | 28.57 | 28.30 | qfq | 469,567 | 13,460,384 | -0.10% |
| 2024-07-19 | 28.04 | 28.85 | 27.95 | 28.60 | 28.33 | qfq | 429,216 | 12,223,550 | 1.45% |
| 2024-07-18 | 28.02 | 28.31 | 27.51 | 28.19 | 27.92 | qfq | 576,370 | 16,089,281 | 0.18% |
| 2024-07-17 | 27.90 | 28.62 | 27.30 | 28.14 | 27.87 | qfq | 955,427 | 26,705,154 | 1.11% |
| 2024-07-16 | 28.38 | 28.71 | 27.66 | 27.83 | 27.57 | qfq | 767,428 | 21,502,742 | -2.08% |
| 2024-07-15 | 29.81 | 29.81 | 28.30 | 28.42 | 28.15 | qfq | 595,000 | 17,064,562 | -4.69% |
| 2024-07-12 | 30.31 | 30.75 | 29.69 | 29.82 | 29.54 | qfq | 1,097,426 | 33,114,309 | -1.49% |
| 2024-07-11 | 29.56 | 30.27 | 29.42 | 30.27 | 29.98 | qfq | 533,377 | 15,983,647 | 3.81% |
| 2024-07-10 | 29.30 | 29.63 | 28.85 | 29.16 | 28.88 | qfq | 384,786 | 11,259,408 | -0.51% |
| 2024-07-09 | 29.19 | 29.57 | 28.67 | 29.31 | 29.03 | qfq | 484,534 | 14,066,805 | 1.21% |
| 2024-07-08 | 30.39 | 30.44 | 28.90 | 28.96 | 28.68 | qfq | 649,037 | 19,139,127 | -4.99% |
| 2024-07-05 | 30.13 | 30.75 | 29.45 | 30.48 | 30.19 | qfq | 529,451 | 15,909,163 | 1.16% |
| 2024-07-04 | 31.75 | 31.96 | 30.11 | 30.13 | 29.84 | qfq | 640,846 | 19,785,647 | -5.31% |
| 2024-07-03 | 31.60 | 32.15 | 31.40 | 31.82 | 31.52 | qfq | 556,871 | 17,671,507 | -0.47% |
| 2024-07-02 | 32.70 | 33.30 | 31.82 | 31.97 | 31.67 | qfq | 809,779 | 26,285,091 | 0.76% |
| 2024-07-01 | 31.78 | 32.08 | 31.29 | 31.73 | 31.43 | qfq | 369,713 | 11,686,904 | -0.03% |
| 2024-06-28 | 32.04 | 32.48 | 31.61 | 31.74 | 31.44 | qfq | 554,179 | 17,813,682 | -2.22% |
| 2024-06-27 | 33.27 | 33.27 | 32.32 | 32.46 | 31.64 | qfq | 625,021 | 20,428,951 | -2.99% |
| 2024-06-26 | 32.58 | 33.48 | 32.25 | 33.46 | 32.61 | qfq | 792,860 | 26,049,339 | 3.11% |
| 2024-06-25 | 32.60 | 33.16 | 32.20 | 32.45 | 31.63 | qfq | 707,852 | 23,065,947 | -0.46% |
| 2024-06-24 | 34.50 | 34.50 | 32.60 | 32.60 | 31.78 | qfq | 1,796,800 | 60,120,644 | -8.43% |
| 2024-06-21 | 33.31 | 37.60 | 32.60 | 35.60 | 34.70 | qfq | 2,263,526 | 80,199,717 | 8.67% |
| 2024-06-20 | 32.55 | 33.79 | 32.51 | 32.76 | 31.93 | qfq | 582,466 | 19,296,747 | -0.43% |
| 2024-06-19 | 33.39 | 33.50 | 32.90 | 32.90 | 32.07 | qfq | 280,653 | 9,294,925 | -0.90% |
| 2024-06-18 | 33.08 | 33.48 | 33.08 | 33.20 | 32.36 | qfq | 430,174 | 14,317,446 | -0.12% |
| 2024-06-17 | 33.21 | 33.70 | 33.02 | 33.24 | 32.40 | qfq | 410,786 | 13,650,735 | -0.89% |
| 2024-06-14 | 34.24 | 34.29 | 33.20 | 33.54 | 32.69 | qfq | 380,685 | 12,812,197 | -2.13% |
| 2024-06-13 | 34.31 | 34.79 | 33.54 | 34.27 | 33.40 | qfq | 707,183 | 24,171,194 | -0.38% |
| 2024-06-12 | 33.63 | 34.40 | 33.63 | 34.40 | 33.53 | qfq | 519,812 | 17,776,020 | 1.47% |
| 2024-06-11 | 32.81 | 33.97 | 31.56 | 33.90 | 33.04 | qfq | 752,419 | 25,003,870 | 3.39% |
| 2024-06-07 | 32.97 | 33.10 | 32.32 | 32.79 | 31.96 | qfq | 561,333 | 18,352,944 | 2.34% |
| 2024-06-06 | 33.69 | 33.99 | 31.80 | 32.04 | 31.23 | qfq | 911,884 | 29,640,026 | -4.90% |
| 2024-06-05 | 34.12 | 34.47 | 33.68 | 33.69 | 32.84 | qfq | 570,089 | 19,430,544 | -1.64% |
| 2024-06-04 | 35.27 | 35.50 | 34.00 | 34.25 | 33.38 | qfq | 730,137 | 25,086,637 | -2.78% |
| 2024-06-03 | 36.80 | 36.80 | 34.82 | 35.23 | 34.34 | qfq | 650,236 | 23,124,472 | -2.00% |
| 2024-05-31 | 35.50 | 36.35 | 35.21 | 35.95 | 35.04 | qfq | 595,895 | 21,416,470 | 2.01% |
| 2024-05-30 | 35.05 | 35.49 | 34.73 | 35.24 | 34.35 | qfq | 278,618 | 9,794,261 | 0.23% |
| 2024-05-29 | 35.91 | 35.99 | 35.00 | 35.16 | 34.27 | qfq | 341,902 | 12,116,469 | -0.76% |
| 2024-05-28 | 35.90 | 36.18 | 35.38 | 35.43 | 34.53 | qfq | 453,182 | 16,230,021 | -1.72% |
| 2024-05-27 | 35.43 | 36.09 | 34.70 | 36.05 | 35.14 | qfq | 551,890 | 19,468,882 | 1.72% |
| 2024-05-24 | 36.27 | 36.28 | 35.36 | 35.44 | 34.54 | qfq | 547,856 | 19,538,155 | -1.99% |
| 2024-05-23 | 37.12 | 37.12 | 36.11 | 36.16 | 35.25 | qfq | 569,377 | 20,790,329 | -2.64% |
| 2024-05-22 | 37.76 | 37.76 | 36.73 | 37.14 | 36.20 | qfq | 582,101 | 21,569,150 | -0.72% |
| 2024-05-21 | 37.28 | 37.68 | 36.82 | 37.41 | 36.46 | qfq | 636,120 | 23,665,533 | 0.75% |
| 2024-05-20 | 37.01 | 37.63 | 36.62 | 37.13 | 36.19 | qfq | 711,385 | 26,434,345 | -0.35% |
| 2024-05-17 | 37.20 | 37.67 | 36.85 | 37.26 | 36.32 | qfq | 436,488 | 16,212,410 | 0.62% |
| 2024-05-16 | 37.50 | 38.18 | 37.03 | 37.03 | 36.09 | qfq | 400,619 | 14,982,813 | -1.36% |
| 2024-05-15 | 38.14 | 38.25 | 37.38 | 37.54 | 36.59 | qfq | 317,142 | 11,970,624 | -1.57% |
| 2024-05-14 | 37.50 | 38.28 | 36.99 | 38.14 | 37.18 | qfq | 674,152 | 25,440,521 | 1.65% |
| 2024-05-13 | 38.57 | 39.43 | 37.40 | 37.52 | 36.57 | qfq | 648,273 | 24,640,219 | -3.57% |
| 2024-05-10 | 40.09 | 40.22 | 38.70 | 38.91 | 37.93 | qfq | 762,217 | 29,950,195 | -2.92% |
| 2024-05-09 | 40.22 | 40.95 | 39.80 | 40.08 | 39.07 | qfq | 639,949 | 25,779,759 | -0.15% |
| 2024-05-08 | 40.36 | 41.13 | 39.91 | 40.14 | 39.13 | qfq | 814,958 | 32,872,273 | -1.42% |
| 2024-05-07 | 40.64 | 41.08 | 40.00 | 40.72 | 39.69 | qfq | 755,301 | 30,618,722 | 0.54% |
| 2024-05-06 | 40.02 | 40.86 | 40.00 | 40.50 | 39.48 | qfq | 665,162 | 26,893,548 | 1.50% |
| 2024-04-30 | 39.50 | 40.55 | 39.50 | 39.90 | 38.89 | qfq | 1,126,727 | 45,053,285 | 0.94% |
| 2024-04-29 | 38.40 | 39.95 | 38.35 | 39.53 | 38.53 | qfq | 1,084,768 | 42,644,806 | 2.94% |
| 2024-04-26 | 37.64 | 38.88 | 37.30 | 38.40 | 37.43 | qfq | 1,077,801 | 41,227,818 | 2.13% |
| 2024-04-25 | 37.00 | 38.50 | 37.00 | 37.60 | 36.65 | qfq | 1,053,735 | 39,927,687 | 0.67% |
| 2024-04-24 | 36.65 | 37.35 | 36.21 | 37.35 | 36.41 | qfq | 993,524 | 36,511,612 | 1.97% |
| 2024-04-23 | 36.54 | 37.01 | 36.06 | 36.63 | 35.70 | qfq | 1,011,988 | 37,001,804 | -0.65% |
| 2024-04-22 | 35.19 | 37.08 | 35.13 | 36.87 | 35.94 | qfq | 1,788,345 | 65,225,856 | 3.25% |
| 2024-04-19 | 36.91 | 36.91 | 35.21 | 35.71 | 34.81 | qfq | 1,974,667 | 70,697,279 | -3.80% |
| 2024-04-18 | 39.17 | 39.19 | 35.02 | 37.12 | 36.18 | qfq | 3,113,811 | 114,926,500 | -7.62% |
| 2024-04-17 | 39.59 | 40.41 | 39.10 | 40.18 | 39.16 | qfq | 1,257,474 | 49,984,219 | 3.99% |
| 2024-04-16 | 39.91 | 41.07 | 38.61 | 38.64 | 37.66 | qfq | 1,127,078 | 44,299,617 | -4.80% |
| 2024-04-15 | 41.71 | 42.26 | 40.28 | 40.59 | 39.56 | qfq | 1,063,761 | 43,753,639 | -2.92% |
| 2024-04-12 | 42.21 | 42.48 | 41.55 | 41.81 | 40.75 | qfq | 440,029 | 18,475,462 | -0.33% |
| 2024-04-11 | 42.18 | 43.10 | 41.77 | 41.95 | 40.89 | qfq | 972,448 | 41,266,203 | -1.32% |
| 2024-04-10 | 43.88 | 44.20 | 42.00 | 42.51 | 41.44 | qfq | 926,596 | 39,591,438 | -3.82% |
| 2024-04-09 | 42.91 | 44.32 | 42.59 | 44.20 | 43.08 | qfq | 669,261 | 29,030,244 | 2.96% |
| 2024-04-08 | 45.69 | 45.69 | 42.81 | 42.93 | 41.85 | qfq | 1,480,126 | 64,807,077 | -7.00% |
| 2024-04-03 | 44.50 | 46.46 | 44.46 | 46.16 | 44.99 | qfq | 1,282,649 | 58,291,710 | 3.78% |
| 2024-04-02 | 45.44 | 45.50 | 44.21 | 44.48 | 43.36 | qfq | 637,300 | 28,440,871 | -1.13% |
| 2024-04-01 | 44.67 | 45.60 | 44.22 | 44.99 | 43.85 | qfq | 904,083 | 40,657,682 | 0.72% |
| 2024-03-29 | 42.89 | 44.98 | 42.71 | 44.67 | 43.54 | qfq | 1,276,527 | 56,449,872 | 4.30% |
| 2024-03-28 | 41.81 | 43.59 | 41.44 | 42.83 | 41.75 | qfq | 1,612,509 | 68,551,763 | 2.66% |
| 2024-03-27 | 42.91 | 43.26 | 41.71 | 41.72 | 40.67 | qfq | 921,017 | 39,013,473 | -1.97% |
| 2024-03-26 | 43.93 | 44.46 | 41.65 | 42.56 | 41.48 | qfq | 1,720,330 | 73,468,254 | -3.07% |
| 2024-03-25 | 46.61 | 47.28 | 43.88 | 43.91 | 42.80 | qfq | 2,015,649 | 91,562,381 | -7.66% |
| 2024-03-22 | 48.37 | 48.77 | 46.65 | 47.55 | 46.35 | qfq | 1,150,814 | 54,605,998 | -2.18% |
| 2024-03-21 | 48.01 | 49.99 | 48.00 | 48.61 | 47.38 | qfq | 1,490,724 | 72,872,254 | 0.91% |
| 2024-03-20 | 47.73 | 48.73 | 47.02 | 48.17 | 46.95 | qfq | 1,160,000 | 55,499,484 | 0.56% |
| 2024-03-19 | 48.82 | 49.58 | 47.70 | 47.90 | 46.69 | qfq | 1,528,162 | 74,130,305 | -2.76% |
| 2024-03-18 | 48.67 | 49.43 | 46.32 | 49.26 | 48.02 | qfq | 2,323,845 | 111,868,184 | 1.99% |
| 2024-03-15 | 46.39 | 48.90 | 46.13 | 48.30 | 47.08 | qfq | 2,035,017 | 97,276,254 | 3.45% |
| 2024-03-14 | 47.99 | 47.99 | 46.00 | 46.69 | 45.51 | qfq | 1,474,823 | 69,161,446 | -2.73% |
| 2024-03-13 | 45.78 | 49.00 | 45.78 | 48.00 | 46.79 | qfq | 2,404,650 | 114,723,192 | 5.61% |
| 2024-03-12 | 44.55 | 45.76 | 44.09 | 45.45 | 44.30 | qfq | 2,327,688 | 104,737,180 | 0.49% |
| 2024-03-11 | 43.20 | 45.27 | 42.20 | 45.23 | 44.09 | qfq | 3,594,894 | 156,834,090 | 4.17% |
| 2024-03-08 | 39.68 | 43.77 | 39.45 | 43.42 | 42.32 | qfq | 2,840,806 | 118,962,054 | 9.56% |
| 2024-03-07 | 40.73 | 40.73 | 39.62 | 39.63 | 38.63 | qfq | 1,049,236 | 42,055,705 | -2.70% |
| 2024-03-06 | 41.40 | 41.86 | 39.61 | 40.73 | 39.70 | qfq | 1,497,010 | 60,555,449 | -2.33% |
| 2024-03-05 | 42.44 | 42.75 | 41.17 | 41.70 | 40.65 | qfq | 1,111,991 | 46,304,069 | -3.05% |
| 2024-03-04 | 42.01 | 44.28 | 42.00 | 43.01 | 41.92 | qfq | 1,080,424 | 46,628,364 | 1.77% |
| 2024-03-01 | 42.60 | 42.96 | 41.81 | 42.26 | 41.19 | qfq | 950,295 | 40,218,850 | -0.28% |
| 2024-02-29 | 40.63 | 42.66 | 40.30 | 42.38 | 41.31 | qfq | 1,043,491 | 43,687,562 | 3.34% |
| 2024-02-28 | 43.99 | 45.37 | 40.88 | 41.01 | 39.97 | qfq | 1,495,975 | 64,001,358 | -6.18% |
| 2024-02-27 | 42.58 | 43.71 | 42.44 | 43.71 | 42.61 | qfq | 818,746 | 35,253,655 | 2.01% |
| 2024-02-26 | 42.17 | 44.10 | 41.83 | 42.85 | 41.77 | qfq | 1,403,983 | 59,993,614 | 2.02% |
| 2024-02-23 | 42.66 | 42.70 | 41.60 | 42.00 | 40.94 | qfq | 989,023 | 41,545,747 | -0.78% |
| 2024-02-22 | 42.08 | 42.70 | 41.61 | 42.33 | 41.26 | qfq | 920,906 | 38,748,331 | -0.12% |
| 2024-02-21 | 40.68 | 42.80 | 40.20 | 42.38 | 41.31 | qfq | 1,596,859 | 66,900,533 | 3.49% |
| 2024-02-20 | 41.19 | 43.00 | 40.57 | 40.95 | 39.92 | qfq | 1,475,458 | 61,331,304 | -1.61% |
| 2024-02-19 | 41.17 | 43.70 | 40.80 | 41.62 | 40.57 | qfq | 1,674,713 | 70,149,723 | 0.22% |
| 2024-02-08 | 35.82 | 42.25 | 35.50 | 41.53 | 40.48 | qfq | 2,313,847 | 90,720,764 | 15.36% |
| 2024-02-07 | 37.13 | 38.64 | 34.55 | 36.00 | 35.09 | qfq | 2,181,397 | 79,591,838 | -2.57% |
| 2024-02-06 | 35.30 | 38.24 | 32.60 | 36.95 | 36.02 | qfq | 1,909,180 | 68,197,009 | 4.70% |
| 2024-02-05 | 37.52 | 37.58 | 32.59 | 35.29 | 34.40 | qfq | 1,989,472 | 68,484,691 | -8.76% |
| 2024-02-02 | 41.00 | 41.00 | 35.76 | 38.68 | 37.70 | qfq | 1,323,395 | 49,896,995 | -1.48% |
| 2024-02-01 | 38.54 | 40.28 | 37.93 | 39.26 | 38.27 | qfq | 1,288,090 | 50,300,041 | 1.71% |
| 2024-01-31 | 40.44 | 41.00 | 38.53 | 38.60 | 37.62 | qfq | 1,447,101 | 57,091,211 | -6.11% |
| 2024-01-30 | 41.48 | 42.88 | 40.85 | 41.11 | 40.07 | qfq | 803,007 | 33,689,331 | -1.08% |
| 2024-01-29 | 43.16 | 43.99 | 41.56 | 41.56 | 40.51 | qfq | 913,269 | 38,701,185 | -3.44% |
| 2024-01-26 | 44.20 | 45.25 | 42.51 | 43.04 | 41.95 | qfq | 845,008 | 36,958,802 | -2.80% |
| 2024-01-25 | 42.97 | 45.92 | 41.78 | 44.28 | 43.16 | qfq | 1,119,624 | 48,588,875 | 1.68% |
| 2024-01-24 | 44.60 | 44.60 | 42.35 | 43.55 | 42.45 | qfq | 896,205 | 38,957,142 | -0.75% |
| 2024-01-23 | 43.66 | 44.15 | 42.16 | 43.88 | 42.77 | qfq | 627,465 | 27,289,546 | 0.30% |
| 2024-01-22 | 47.16 | 47.53 | 43.30 | 43.75 | 42.64 | qfq | 833,708 | 37,510,127 | -7.23% |
| 2024-01-19 | 47.30 | 48.01 | 46.50 | 47.16 | 45.97 | qfq | 535,665 | 25,287,360 | 0.34% |
| 2024-01-18 | 47.67 | 47.69 | 45.48 | 47.00 | 45.81 | qfq | 848,778 | 39,392,941 | -2.85% |
| 2024-01-17 | 48.93 | 49.64 | 47.86 | 48.38 | 47.16 | qfq | 825,048 | 40,082,675 | -1.22% |
| 2024-01-16 | 50.00 | 52.20 | 48.25 | 48.98 | 47.74 | qfq | 1,211,635 | 59,952,587 | -0.02% |
| 2024-01-15 | 48.50 | 49.46 | 48.37 | 48.99 | 47.75 | qfq | 365,856 | 17,916,274 | 0.14% |
| 2024-01-12 | 49.00 | 49.34 | 48.31 | 48.92 | 47.68 | qfq | 475,393 | 23,199,477 | -0.93% |
| 2024-01-11 | 48.50 | 49.66 | 47.16 | 49.38 | 48.13 | qfq | 592,827 | 29,091,828 | 1.75% |
| 2024-01-10 | 48.80 | 49.43 | 47.78 | 48.53 | 47.30 | qfq | 832,676 | 40,226,123 | -0.55% |
| 2024-01-09 | 49.53 | 49.53 | 48.60 | 48.80 | 47.57 | qfq | 851,584 | 41,743,979 | -1.51% |
| 2024-01-08 | 50.37 | 50.37 | 49.13 | 49.55 | 48.30 | qfq | 651,948 | 32,264,978 | -1.59% |
| 2024-01-05 | 50.83 | 51.50 | 49.81 | 50.35 | 49.08 | qfq | 511,912 | 25,822,023 | -1.10% |
| 2024-01-04 | 50.40 | 51.16 | 49.76 | 50.91 | 49.62 | qfq | 655,905 | 33,166,653 | 1.11% |
| 2024-01-03 | 49.59 | 51.02 | 49.33 | 50.35 | 49.08 | qfq | 1,156,681 | 58,171,103 | 1.51% |
| 2024-01-02 | 54.00 | 54.00 | 48.03 | 49.60 | 48.35 | qfq | 1,627,851 | 81,443,251 | -6.92% |
| 2023-12-29 | 52.17 | 53.30 | 51.35 | 53.29 | 51.94 | qfq | 599,489 | 31,757,962 | 2.46% |
| 2023-12-28 | 52.18 | 52.52 | 51.08 | 52.01 | 50.70 | qfq | 838,023 | 43,561,227 | 0.06% |
| 2023-12-27 | 51.98 | 52.48 | 51.59 | 51.98 | 50.67 | qfq | 479,415 | 24,910,825 | 0.78% |
| 2023-12-26 | 52.80 | 52.80 | 51.14 | 51.58 | 50.28 | qfq | 334,378 | 17,314,875 | -2.00% |
| 2023-12-25 | 52.59 | 52.99 | 51.02 | 52.63 | 51.30 | qfq | 665,196 | 34,458,572 | -0.32% |
| 2023-12-22 | 53.23 | 53.57 | 52.22 | 52.80 | 51.47 | qfq | 511,532 | 27,012,804 | -0.68% |
| 2023-12-21 | 52.36 | 53.76 | 52.12 | 53.16 | 51.82 | qfq | 479,593 | 25,336,592 | 0.42% |
| 2023-12-20 | 53.87 | 53.87 | 52.68 | 52.94 | 51.60 | qfq | 423,037 | 22,413,867 | -1.34% |
| 2023-12-19 | 53.01 | 54.18 | 52.60 | 53.66 | 52.30 | qfq | 625,587 | 33,496,207 | 0.81% |
| 2023-12-18 | 52.80 | 54.29 | 51.84 | 53.23 | 51.88 | qfq | 944,552 | 50,199,075 | -0.34% |
| 2023-12-15 | 53.52 | 54.16 | 52.43 | 53.41 | 52.06 | qfq | 929,920 | 49,491,537 | -1.04% |
| 2023-12-14 | 54.13 | 55.28 | 53.80 | 53.97 | 52.61 | qfq | 992,049 | 53,940,677 | -0.79% |
| 2023-12-13 | 53.11 | 54.93 | 53.11 | 54.40 | 53.03 | qfq | 1,734,818 | 94,086,482 | 2.84% |
| 2023-12-12 | 57.92 | 57.92 | 52.80 | 52.90 | 51.56 | qfq | 2,771,630 | 150,791,893 | -8.03% |
| 2023-12-11 | 56.75 | 57.91 | 56.75 | 57.52 | 56.07 | qfq | 687,548 | 39,448,343 | 1.45% |
| 2023-12-08 | 56.96 | 57.48 | 56.20 | 56.70 | 55.27 | qfq | 713,644 | 40,637,671 | -0.46% |
| 2023-12-07 | 57.15 | 58.43 | 56.01 | 56.96 | 55.52 | qfq | 720,672 | 41,338,602 | -0.33% |
| 2023-12-06 | 56.66 | 57.50 | 55.44 | 57.15 | 55.71 | qfq | 679,314 | 38,260,689 | 0.97% |
| 2023-12-05 | 56.33 | 57.19 | 55.89 | 56.60 | 55.17 | qfq | 461,891 | 26,125,716 | 0.11% |
| 2023-12-04 | 57.30 | 57.48 | 55.51 | 56.54 | 55.11 | qfq | 962,814 | 54,026,024 | -1.02% |
| 2023-12-01 | 56.42 | 57.37 | 55.87 | 57.12 | 55.68 | qfq | 888,243 | 50,398,713 | 1.67% |
| 2023-11-30 | 55.41 | 56.49 | 54.81 | 56.18 | 54.76 | qfq | 848,688 | 47,378,745 | 1.59% |
| 2023-11-29 | 54.81 | 55.53 | 54.81 | 55.30 | 53.90 | qfq | 486,606 | 26,908,808 | 0.18% |
| 2023-11-28 | 55.16 | 55.79 | 53.25 | 55.20 | 53.81 | qfq | 941,162 | 51,515,735 | 0.73% |
| 2023-11-27 | 52.76 | 55.79 | 52.76 | 54.80 | 53.42 | qfq | 1,366,615 | 73,835,369 | 3.91% |
| 2023-11-24 | 52.72 | 53.50 | 52.40 | 52.74 | 51.41 | qfq | 464,038 | 24,459,031 | -0.96% |
| 2023-11-23 | 52.41 | 53.37 | 52.08 | 53.25 | 51.90 | qfq | 596,512 | 31,605,770 | 1.62% |
| 2023-11-22 | 52.43 | 53.02 | 52.00 | 52.40 | 51.08 | qfq | 627,325 | 32,951,551 | -0.78% |
| 2023-11-21 | 53.13 | 53.68 | 52.61 | 52.81 | 51.48 | qfq | 483,933 | 25,675,707 | -0.34% |
| 2023-11-20 | 52.80 | 53.44 | 52.27 | 52.99 | 51.65 | qfq | 591,057 | 31,251,426 | 0.28% |
| 2023-11-17 | 51.57 | 53.28 | 51.13 | 52.84 | 51.50 | qfq | 886,191 | 46,627,293 | 2.56% |
| 2023-11-16 | 52.04 | 52.39 | 51.00 | 51.52 | 50.22 | qfq | 720,285 | 37,075,002 | -0.94% |
| 2023-11-15 | 51.89 | 52.69 | 51.25 | 52.01 | 50.70 | qfq | 591,071 | 30,689,011 | 0.91% |
| 2023-11-14 | 51.57 | 52.05 | 50.92 | 51.54 | 50.24 | qfq | 589,819 | 30,365,918 | 0.08% |
| 2023-11-13 | 50.71 | 51.69 | 50.27 | 51.50 | 50.20 | qfq | 689,537 | 35,208,235 | 1.06% |
| 2023-11-10 | 50.83 | 51.38 | 50.00 | 50.96 | 49.67 | qfq | 485,466 | 24,699,177 | 0.06% |
| 2023-11-09 | 52.47 | 52.47 | 50.68 | 50.93 | 49.64 | qfq | 755,230 | 38,636,694 | -2.94% |
| 2023-11-08 | 51.06 | 52.96 | 50.98 | 52.47 | 51.14 | qfq | 689,195 | 36,032,648 | 2.10% |
| 2023-11-07 | 51.35 | 52.77 | 50.72 | 51.39 | 50.09 | qfq | 983,530 | 51,053,875 | 1.20% |
| 2023-11-06 | 49.69 | 51.16 | 49.38 | 50.78 | 49.50 | qfq | 875,665 | 44,186,528 | 2.84% |
| 2023-11-03 | 49.59 | 50.41 | 49.14 | 49.38 | 48.13 | qfq | 701,064 | 34,873,589 | -0.74% |
| 2023-11-02 | 50.72 | 51.18 | 49.49 | 49.75 | 48.49 | qfq | 910,703 | 45,549,335 | -1.89% |
| 2023-11-01 | 50.34 | 51.24 | 49.79 | 50.71 | 49.43 | qfq | 918,586 | 46,348,751 | 1.10% |
| 2023-10-31 | 50.40 | 51.14 | 49.83 | 50.16 | 48.89 | qfq | 841,950 | 42,401,859 | -1.55% |
| 2023-10-30 | 50.00 | 51.19 | 49.60 | 50.95 | 49.66 | qfq | 1,364,939 | 69,031,499 | 1.90% |
| 2023-10-27 | 48.60 | 50.68 | 47.85 | 50.00 | 48.74 | qfq | 1,812,604 | 89,917,878 | 4.47% |
| 2023-10-26 | 45.88 | 50.98 | 45.77 | 47.86 | 46.65 | qfq | 1,645,866 | 79,603,739 | 6.64% |
| 2023-10-25 | 44.69 | 45.97 | 44.44 | 44.88 | 43.75 | qfq | 796,466 | 35,814,580 | -0.36% |
| 2023-10-24 | 43.75 | 45.04 | 42.54 | 45.04 | 43.90 | qfq | 671,382 | 29,775,794 | 3.33% |
| 2023-10-23 | 44.09 | 44.61 | 43.18 | 43.59 | 42.49 | qfq | 432,529 | 18,885,373 | -1.38% |
| 2023-10-20 | 44.05 | 45.21 | 43.64 | 44.20 | 43.08 | qfq | 665,403 | 29,444,118 | -0.16% |
| 2023-10-19 | 44.02 | 44.69 | 43.82 | 44.27 | 43.15 | qfq | 584,508 | 25,852,304 | -0.94% |
| 2023-10-18 | 45.26 | 45.54 | 44.52 | 44.69 | 43.56 | qfq | 492,055 | 22,090,944 | -2.36% |
| 2023-10-17 | 45.76 | 46.04 | 44.93 | 45.77 | 44.61 | qfq | 652,455 | 29,642,504 | 0.02% |
| 2023-10-16 | 46.29 | 46.73 | 45.30 | 45.76 | 44.60 | qfq | 708,467 | 32,489,253 | -0.91% |
| 2023-10-13 | 46.12 | 46.83 | 45.95 | 46.18 | 45.01 | qfq | 787,760 | 36,469,596 | -1.13% |
| 2023-10-12 | 46.81 | 47.88 | 46.32 | 46.71 | 45.53 | qfq | 535,732 | 25,187,977 | -0.21% |
| 2023-10-11 | 46.30 | 48.48 | 45.90 | 46.81 | 45.63 | qfq | 935,886 | 44,305,580 | 1.96% |
| 2023-10-10 | 46.74 | 47.29 | 45.61 | 45.91 | 44.75 | qfq | 958,573 | 44,271,929 | -1.35% |
| 2023-10-09 | 44.65 | 47.38 | 44.07 | 46.54 | 45.36 | qfq | 1,750,593 | 81,260,495 | 5.60% |
| 2023-09-28 | 44.92 | 44.92 | 43.83 | 44.07 | 42.96 | qfq | 583,044 | 25,758,867 | -1.32% |
| 2023-09-27 | 42.88 | 44.99 | 42.67 | 44.66 | 43.53 | qfq | 955,958 | 42,413,666 | 4.15% |
| 2023-09-26 | 43.23 | 43.27 | 42.65 | 42.88 | 41.80 | qfq | 320,305 | 13,757,897 | -0.51% |
| 2023-09-25 | 42.14 | 43.28 | 42.14 | 43.10 | 42.01 | qfq | 520,090 | 22,276,097 | 1.08% |
| 2023-09-22 | 41.66 | 42.92 | 41.06 | 42.64 | 41.56 | qfq | 580,038 | 24,453,989 | 2.77% |
| 2023-09-21 | 41.92 | 42.39 | 41.11 | 41.49 | 40.44 | qfq | 620,454 | 25,809,943 | -0.84% |
| 2023-09-20 | 41.97 | 42.74 | 41.42 | 41.84 | 40.78 | qfq | 475,262 | 19,998,872 | 0.12% |
| 2023-09-19 | 42.49 | 42.80 | 41.70 | 41.79 | 40.73 | qfq | 563,648 | 23,754,726 | -1.25% |
| 2023-09-18 | 42.62 | 42.90 | 42.00 | 42.32 | 41.25 | qfq | 1,045,148 | 44,306,405 | -1.49% |
| 2023-09-15 | 40.76 | 43.09 | 40.12 | 42.96 | 41.87 | qfq | 1,866,239 | 79,007,531 | 5.94% |
| 2023-09-14 | 40.20 | 40.75 | 39.85 | 40.55 | 39.53 | qfq | 708,760 | 28,577,419 | 0.52% |
| 2023-09-13 | 40.81 | 40.98 | 39.91 | 40.34 | 39.32 | qfq | 711,699 | 28,695,412 | -1.15% |
| 2023-09-12 | 40.28 | 40.98 | 40.00 | 40.81 | 39.78 | qfq | 814,706 | 33,083,043 | 1.27% |
| 2023-09-11 | 38.74 | 41.10 | 38.66 | 40.30 | 39.28 | qfq | 1,426,434 | 57,370,597 | 4.03% |
| 2023-09-08 | 39.02 | 39.43 | 38.55 | 38.74 | 37.76 | qfq | 674,199 | 26,150,794 | -2.10% |
| 2023-09-07 | 39.54 | 39.85 | 38.95 | 39.57 | 38.57 | qfq | 972,724 | 38,254,692 | 0.33% |
| 2023-09-06 | 39.68 | 39.68 | 39.00 | 39.44 | 38.44 | qfq | 712,140 | 28,032,763 | -0.13% |
| 2023-09-05 | 40.07 | 40.60 | 39.00 | 39.49 | 38.49 | qfq | 1,007,192 | 39,811,427 | -1.45% |
| 2023-09-04 | 40.98 | 41.48 | 39.86 | 40.07 | 39.06 | qfq | 839,196 | 33,727,539 | -1.57% |
| 2023-09-01 | 41.07 | 41.39 | 40.47 | 40.71 | 39.68 | qfq | 685,515 | 27,973,953 | -0.29% |
| 2023-08-31 | 40.60 | 41.16 | 40.25 | 40.83 | 39.80 | qfq | 625,027 | 25,476,871 | -0.39% |
| 2023-08-30 | 40.01 | 41.50 | 39.76 | 40.99 | 39.95 | qfq | 969,538 | 39,546,566 | 2.27% |
| 2023-08-29 | 37.44 | 40.44 | 37.02 | 40.08 | 39.07 | qfq | 1,610,781 | 63,347,913 | 6.82% |
| 2023-08-28 | 39.50 | 39.65 | 37.43 | 37.52 | 36.57 | qfq | 1,023,069 | 38,996,050 | 0.32% |
| 2023-08-25 | 38.11 | 38.35 | 37.13 | 37.40 | 36.45 | qfq | 657,668 | 24,781,598 | -1.11% |
| 2023-08-24 | 38.33 | 38.73 | 37.00 | 37.82 | 36.86 | qfq | 771,936 | 29,258,124 | -0.81% |
| 2023-08-23 | 39.76 | 39.76 | 37.90 | 38.13 | 37.17 | qfq | 739,799 | 28,285,982 | -2.41% |
| 2023-08-22 | 39.50 | 39.50 | 38.15 | 39.07 | 38.08 | qfq | 728,508 | 28,189,777 | 0.62% |
| 2023-08-21 | 38.83 | 39.48 | 38.63 | 38.83 | 37.85 | qfq | 520,960 | 20,335,653 | -0.51% |
| 2023-08-18 | 40.28 | 40.40 | 38.87 | 39.03 | 38.04 | qfq | 722,129 | 28,352,206 | -1.66% |
| 2023-08-17 | 38.90 | 39.78 | 38.55 | 39.69 | 38.69 | qfq | 666,075 | 26,208,829 | 1.93% |
| 2023-08-16 | 39.07 | 39.92 | 38.88 | 38.94 | 37.96 | qfq | 869,671 | 34,156,226 | -0.69% |
| 2023-08-15 | 39.34 | 39.68 | 38.88 | 39.21 | 38.22 | qfq | 759,592 | 29,737,762 | -0.71% |
| 2023-08-14 | 39.63 | 40.20 | 38.77 | 39.49 | 38.49 | qfq | 1,230,081 | 48,395,314 | -0.40% |
| 2023-08-11 | 39.97 | 40.39 | 39.35 | 39.65 | 38.65 | qfq | 1,970,055 | 78,608,454 | 1.98% |
| 2023-08-10 | 39.90 | 39.90 | 38.51 | 38.88 | 37.90 | qfq | 1,580,075 | 61,505,290 | -2.34% |
| 2023-08-09 | 40.51 | 40.51 | 38.70 | 39.81 | 38.80 | qfq | 1,745,581 | 69,279,814 | -1.75% |
| 2023-08-08 | 42.60 | 42.82 | 40.50 | 40.52 | 39.50 | qfq | 1,773,836 | 73,485,190 | -4.97% |
| 2023-08-07 | 46.80 | 46.80 | 41.81 | 42.64 | 41.56 | qfq | 2,976,625 | 129,901,737 | -10.14% |
| 2023-08-04 | 47.77 | 48.46 | 47.06 | 47.45 | 46.25 | qfq | 899,296 | 42,717,709 | -0.13% |
| 2023-08-03 | 47.39 | 47.98 | 46.93 | 47.51 | 46.31 | qfq | 1,265,904 | 60,106,157 | 0.02% |
| 2023-08-02 | 48.89 | 48.89 | 47.01 | 47.50 | 46.30 | qfq | 977,340 | 46,590,104 | -2.08% |
| 2023-08-01 | 48.12 | 48.90 | 47.54 | 48.51 | 47.28 | qfq | 1,028,013 | 49,539,962 | 0.60% |
| 2023-07-31 | 49.15 | 49.80 | 47.93 | 48.22 | 47.00 | qfq | 1,226,795 | 59,485,739 | -2.39% |
| 2023-07-28 | 50.07 | 50.60 | 49.22 | 49.40 | 48.15 | qfq | 753,838 | 37,381,400 | -2.20% |
| 2023-07-27 | 50.23 | 51.15 | 49.91 | 50.51 | 49.23 | qfq | 479,879 | 24,269,347 | 0.06% |
| 2023-07-26 | 49.88 | 51.17 | 49.53 | 50.48 | 49.20 | qfq | 754,698 | 38,178,307 | 1.20% |
| 2023-07-25 | 51.30 | 51.30 | 49.55 | 49.88 | 48.62 | qfq | 750,807 | 37,590,072 | -1.27% |
| 2023-07-24 | 50.67 | 51.48 | 49.89 | 50.52 | 49.24 | qfq | 1,310,680 | 66,238,564 | -0.28% |
| 2023-07-21 | 51.38 | 51.38 | 49.95 | 50.66 | 49.38 | qfq | 1,430,980 | 72,323,072 | -0.78% |
| 2023-07-20 | 49.90 | 52.46 | 49.80 | 51.06 | 49.77 | qfq | 2,108,442 | 108,020,971 | 4.14% |
| 2023-07-19 | 49.30 | 49.39 | 47.80 | 49.03 | 47.79 | qfq | 1,157,650 | 56,333,901 | 0.31% |
| 2023-07-18 | 49.80 | 49.80 | 48.71 | 48.88 | 47.64 | qfq | 1,264,641 | 62,363,267 | -1.05% |