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
优利德688628.SH
最近收盘价65.592026-07-17
最近交易日2026-07-17
成交量（股）5,171,906
成交额（元）356,291,101
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-29 | 2025-11-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-30 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-26 | 2024-11-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.9 | — | — | — | 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 | 72.88 | 72.91 | 65.01 | 65.59 | 65.59 | qfq | 5,171,906 | 356,291,101 | -9.09% |
| 2026-07-16 | 75.95 | 76.59 | 71.21 | 72.15 | 72.15 | qfq | 5,950,793 | 436,985,128 | -6.95% |
| 2026-07-15 | 82.00 | 85.36 | 77.06 | 77.54 | 77.54 | qfq | 3,974,326 | 315,756,853 | -6.08% |
| 2026-07-14 | 81.50 | 83.88 | 78.12 | 82.56 | 82.56 | qfq | 5,120,245 | 415,477,414 | 3.05% |
| 2026-07-13 | 85.88 | 89.35 | 78.85 | 80.12 | 80.12 | qfq | 4,160,063 | 343,683,426 | -8.58% |
| 2026-07-10 | 91.53 | 97.50 | 87.64 | 87.64 | 87.64 | qfq | 4,365,923 | 404,029,819 | -3.57% |
| 2026-07-09 | 86.15 | 91.65 | 80.50 | 90.88 | 90.88 | qfq | 5,156,123 | 443,344,393 | 5.32% |
| 2026-07-08 | 90.30 | 90.30 | 83.80 | 86.29 | 86.29 | qfq | 2,887,004 | 250,471,043 | -4.49% |
| 2026-07-07 | 92.79 | 95.91 | 88.13 | 90.35 | 89.55 | qfq | 3,172,661 | 290,544,410 | -2.63% |
| 2026-07-06 | 95.04 | 97.80 | 91.24 | 92.79 | 91.97 | qfq | 3,148,993 | 297,755,810 | -1.38% |
| 2026-07-03 | 95.00 | 101.37 | 93.82 | 94.09 | 93.26 | qfq | 4,021,990 | 391,851,938 | -0.96% |
| 2026-07-02 | 93.90 | 102.88 | 92.00 | 95.00 | 94.16 | qfq | 3,976,751 | 390,992,750 | -1.65% |
| 2026-07-01 | 98.94 | 100.82 | 95.79 | 96.59 | 95.73 | qfq | 2,842,541 | 277,748,190 | -2.38% |
| 2026-06-30 | 94.92 | 100.05 | 92.77 | 98.94 | 98.06 | qfq | 3,280,210 | 318,703,175 | 4.38% |
| 2026-06-29 | 99.36 | 102.00 | 91.71 | 94.79 | 93.95 | qfq | 3,986,985 | 379,970,359 | -3.91% |
| 2026-06-26 | 103.22 | 106.50 | 98.07 | 98.65 | 97.78 | qfq | 4,166,185 | 424,528,208 | -4.65% |
| 2026-06-25 | 103.52 | 109.80 | 101.50 | 103.46 | 102.54 | qfq | 5,182,233 | 547,360,323 | -0.03% |
| 2026-06-24 | 101.85 | 106.82 | 97.03 | 103.49 | 102.57 | qfq | 4,346,079 | 443,739,585 | 3.65% |
| 2026-06-23 | 109.38 | 109.38 | 98.18 | 99.85 | 98.97 | qfq | 5,741,377 | 584,579,456 | -8.89% |
| 2026-06-22 | 112.00 | 120.00 | 105.00 | 109.59 | 108.62 | qfq | 6,008,750 | 653,305,497 | 3.31% |
| 2026-06-18 | 101.00 | 107.98 | 100.20 | 106.08 | 105.14 | qfq | 5,038,366 | 528,019,769 | 3.99% |
| 2026-06-17 | 98.00 | 105.95 | 98.00 | 102.01 | 101.11 | qfq | 5,628,845 | 573,645,476 | 3.46% |
| 2026-06-16 | 95.40 | 99.55 | 93.68 | 98.60 | 97.73 | qfq | 4,917,123 | 477,915,092 | 1.39% |
| 2026-06-15 | 92.47 | 98.90 | 88.03 | 97.25 | 96.39 | qfq | 6,761,233 | 639,748,825 | 9.27% |
| 2026-06-12 | 92.50 | 97.42 | 87.50 | 89.00 | 88.21 | qfq | 6,876,656 | 635,143,069 | 0.23% |
| 2026-06-11 | 87.70 | 90.32 | 86.59 | 88.80 | 88.01 | qfq | 5,986,376 | 528,906,889 | -0.22% |
| 2026-06-10 | 83.09 | 89.56 | 79.25 | 89.00 | 88.21 | qfq | 8,595,056 | 727,409,383 | 8.39% |
| 2026-06-09 | 79.24 | 83.19 | 76.59 | 82.11 | 81.38 | qfq | 5,294,860 | 421,795,304 | 5.69% |
| 2026-06-08 | 76.80 | 80.80 | 76.29 | 77.69 | 77.00 | qfq | 4,001,411 | 313,182,591 | -6.82% |
| 2026-06-05 | 84.08 | 86.45 | 81.44 | 83.38 | 82.64 | qfq | 3,785,890 | 316,143,834 | -1.33% |
| 2026-06-04 | 83.53 | 87.27 | 82.01 | 84.50 | 83.75 | qfq | 3,893,112 | 329,160,817 | -0.97% |
| 2026-06-03 | 83.15 | 90.80 | 82.78 | 85.33 | 84.57 | qfq | 4,990,770 | 436,388,309 | 1.85% |
| 2026-06-02 | 81.71 | 87.44 | 80.10 | 83.78 | 83.04 | qfq | 3,742,324 | 314,050,315 | 3.34% |
| 2026-06-01 | 87.52 | 87.52 | 81.07 | 81.07 | 80.35 | qfq | 3,359,202 | 280,323,609 | -5.51% |
| 2026-05-29 | 91.78 | 92.63 | 84.57 | 85.80 | 85.04 | qfq | 4,698,646 | 409,015,507 | -6.39% |
| 2026-05-28 | 91.54 | 94.80 | 88.66 | 91.66 | 90.85 | qfq | 5,102,600 | 468,976,782 | -0.37% |
| 2026-05-27 | 94.75 | 96.36 | 90.55 | 92.00 | 91.19 | qfq | 4,939,910 | 460,996,559 | -0.54% |
| 2026-05-26 | 98.97 | 98.97 | 90.27 | 92.50 | 91.68 | qfq | 6,165,628 | 575,156,785 | -6.88% |
| 2026-05-25 | 102.97 | 103.30 | 96.45 | 99.33 | 98.45 | qfq | 6,484,000 | 644,772,401 | -2.62% |
| 2026-05-22 | 97.13 | 104.00 | 96.40 | 102.00 | 101.10 | qfq | 6,836,893 | 684,620,696 | 5.91% |
| 2026-05-21 | 106.37 | 106.37 | 95.58 | 96.31 | 95.46 | qfq | 8,132,756 | 820,159,008 | -9.46% |
| 2026-05-20 | 102.00 | 108.26 | 100.00 | 106.37 | 105.43 | qfq | 9,183,903 | 957,267,277 | 2.59% |
| 2026-05-19 | 99.50 | 105.21 | 97.50 | 103.68 | 102.76 | qfq | 11,297,064 | 1,151,260,286 | 7.55% |
| 2026-05-18 | 84.01 | 99.16 | 84.01 | 96.40 | 95.55 | qfq | 10,073,929 | 942,268,090 | 12.50% |
| 2026-05-15 | 84.21 | 88.10 | 81.23 | 85.69 | 84.93 | qfq | 6,843,348 | 579,885,729 | 1.28% |
| 2026-05-14 | 86.00 | 86.38 | 82.51 | 84.61 | 83.86 | qfq | 4,088,494 | 345,878,025 | -1.62% |
| 2026-05-13 | 88.00 | 88.93 | 84.73 | 86.00 | 85.24 | qfq | 5,587,770 | 481,181,354 | -2.82% |
| 2026-05-12 | 93.38 | 93.50 | 88.18 | 88.50 | 87.72 | qfq | 4,287,607 | 385,672,423 | -4.94% |
| 2026-05-11 | 96.33 | 96.88 | 92.80 | 93.10 | 92.28 | qfq | 4,770,660 | 447,544,956 | -2.82% |
| 2026-05-08 | 95.00 | 97.09 | 93.40 | 95.80 | 94.95 | qfq | 4,296,099 | 408,957,375 | -1.54% |
| 2026-05-07 | 93.55 | 99.24 | 89.86 | 97.30 | 96.44 | qfq | 5,505,727 | 529,988,093 | 3.96% |
| 2026-05-06 | 98.80 | 99.78 | 92.95 | 93.59 | 92.76 | qfq | 6,687,141 | 639,644,297 | -3.52% |
| 2026-04-30 | 98.53 | 99.70 | 95.60 | 97.00 | 96.14 | qfq | 4,559,786 | 443,999,379 | -1.06% |
| 2026-04-29 | 99.00 | 103.87 | 97.87 | 98.04 | 97.17 | qfq | 5,511,913 | 551,880,320 | -3.00% |
| 2026-04-28 | 104.00 | 107.90 | 99.50 | 101.07 | 100.18 | qfq | 7,206,022 | 736,685,881 | -3.83% |
| 2026-04-27 | 101.50 | 108.08 | 100.12 | 105.10 | 104.17 | qfq | 8,926,024 | 929,795,354 | 7.20% |
| 2026-04-24 | 106.00 | 107.00 | 95.50 | 98.04 | 97.17 | qfq | 7,981,915 | 798,318,289 | -2.83% |
| 2026-04-23 | 97.00 | 107.38 | 95.00 | 100.90 | 100.01 | qfq | 7,746,217 | 771,626,733 | 5.57% |
| 2026-04-22 | 81.49 | 97.00 | 81.00 | 95.58 | 94.73 | qfq | 6,723,578 | 612,447,255 | 17.36% |
| 2026-04-21 | 81.00 | 81.66 | 79.21 | 81.44 | 80.72 | qfq | 4,327,005 | 348,207,834 | 0.36% |
| 2026-04-20 | 78.43 | 82.70 | 75.66 | 81.15 | 80.43 | qfq | 7,549,816 | 592,031,844 | 4.31% |
| 2026-04-17 | 65.00 | 77.80 | 65.00 | 77.80 | 77.11 | qfq | 6,887,169 | 519,502,804 | 20.01% |
| 2026-04-16 | 64.55 | 65.98 | 63.38 | 64.83 | 64.26 | qfq | 2,854,287 | 183,709,623 | 0.50% |
| 2026-04-15 | 67.00 | 67.06 | 63.83 | 64.51 | 63.94 | qfq | 3,301,899 | 214,173,619 | -2.70% |
| 2026-04-14 | 62.88 | 67.50 | 62.00 | 66.30 | 65.71 | qfq | 4,723,250 | 307,617,553 | 4.41% |
| 2026-04-13 | 58.29 | 64.50 | 57.81 | 63.50 | 62.94 | qfq | 4,677,225 | 288,893,839 | 8.57% |
| 2026-04-10 | 58.55 | 59.88 | 57.75 | 58.49 | 57.97 | qfq | 4,001,447 | 234,676,228 | -1.57% |
| 2026-04-09 | 60.38 | 61.59 | 58.14 | 59.42 | 58.89 | qfq | 6,472,836 | 386,362,388 | -1.87% |
| 2026-04-08 | 56.76 | 60.66 | 54.66 | 60.55 | 60.01 | qfq | 6,299,314 | 369,991,765 | 8.51% |
| 2026-04-07 | 51.50 | 56.23 | 51.50 | 55.80 | 55.31 | qfq | 6,704,065 | 366,335,617 | 7.93% |
| 2026-04-03 | 45.85 | 53.46 | 45.09 | 51.70 | 51.24 | qfq | 6,115,972 | 302,831,943 | 12.98% |
| 2026-04-02 | 43.80 | 45.81 | 43.48 | 45.76 | 45.35 | qfq | 3,063,381 | 138,062,470 | 4.05% |
| 2026-04-01 | 43.10 | 43.98 | 41.53 | 43.98 | 43.59 | qfq | 1,594,107 | 68,263,080 | 3.87% |
| 2026-03-31 | 42.00 | 42.79 | 41.66 | 42.34 | 41.97 | qfq | 823,609 | 34,793,842 | 0.81% |
| 2026-03-30 | 42.38 | 43.18 | 41.82 | 42.00 | 41.63 | qfq | 981,458 | 41,492,979 | -2.51% |
| 2026-03-27 | 41.58 | 43.70 | 41.47 | 43.08 | 42.70 | qfq | 1,203,547 | 51,562,621 | 2.21% |
| 2026-03-26 | 42.65 | 42.80 | 41.29 | 42.15 | 41.78 | qfq | 1,082,520 | 45,358,266 | -1.68% |
| 2026-03-25 | 42.77 | 43.70 | 42.48 | 42.87 | 42.49 | qfq | 1,057,427 | 45,417,462 | 0.99% |
| 2026-03-24 | 40.64 | 42.55 | 40.07 | 42.45 | 42.07 | qfq | 1,702,513 | 70,371,338 | 6.28% |
| 2026-03-23 | 40.88 | 42.18 | 39.36 | 39.94 | 39.59 | qfq | 2,138,088 | 87,482,213 | -4.90% |
| 2026-03-20 | 42.48 | 43.33 | 41.80 | 42.00 | 41.63 | qfq | 1,497,931 | 63,614,154 | -1.41% |
| 2026-03-19 | 43.00 | 43.71 | 41.55 | 42.60 | 42.22 | qfq | 2,538,654 | 107,569,590 | -2.63% |
| 2026-03-18 | 44.18 | 45.29 | 43.25 | 43.75 | 43.36 | qfq | 1,857,944 | 81,369,131 | -1.75% |
| 2026-03-17 | 43.01 | 46.50 | 43.01 | 44.53 | 44.14 | qfq | 4,065,816 | 183,418,758 | 0.07% |
| 2026-03-16 | 42.90 | 45.12 | 41.99 | 44.50 | 44.11 | qfq | 4,689,043 | 205,154,770 | 8.25% |
| 2026-03-13 | 41.53 | 42.60 | 40.99 | 41.11 | 40.75 | qfq | 1,006,499 | 42,072,232 | -1.53% |
| 2026-03-12 | 42.79 | 42.98 | 41.32 | 41.75 | 41.38 | qfq | 1,511,010 | 63,486,020 | -0.60% |
| 2026-03-11 | 42.48 | 43.44 | 41.56 | 42.00 | 41.63 | qfq | 1,368,542 | 57,899,175 | -0.85% |
| 2026-03-10 | 42.49 | 43.14 | 42.00 | 42.36 | 41.98 | qfq | 907,869 | 38,642,411 | 0.98% |
| 2026-03-09 | 43.06 | 43.06 | 40.73 | 41.95 | 41.58 | qfq | 2,198,851 | 91,221,645 | -3.12% |
| 2026-03-06 | 42.35 | 43.37 | 41.53 | 43.30 | 42.92 | qfq | 1,405,524 | 60,149,794 | 2.24% |
| 2026-03-05 | 42.00 | 42.70 | 41.58 | 42.35 | 41.98 | qfq | 1,563,731 | 65,820,146 | 3.65% |
| 2026-03-04 | 40.50 | 41.24 | 40.50 | 40.86 | 40.50 | qfq | 1,792,736 | 73,169,096 | 0.07% |
| 2026-03-03 | 41.88 | 42.71 | 40.50 | 40.83 | 40.47 | qfq | 2,306,208 | 95,922,258 | -2.51% |
| 2026-03-02 | 42.31 | 42.63 | 41.08 | 41.88 | 41.51 | qfq | 2,996,732 | 125,610,381 | -1.76% |
| 2026-02-27 | 42.81 | 43.09 | 42.06 | 42.63 | 42.25 | qfq | 1,351,514 | 57,469,523 | -0.44% |
| 2026-02-26 | 41.95 | 43.00 | 41.50 | 42.82 | 42.44 | qfq | 1,871,855 | 79,725,688 | 2.07% |
| 2026-02-25 | 41.33 | 43.30 | 41.03 | 41.95 | 41.58 | qfq | 3,415,934 | 143,811,018 | 1.50% |
| 2026-02-24 | 39.75 | 41.60 | 39.51 | 41.33 | 40.96 | qfq | 3,519,913 | 144,365,830 | 0.90% |
| 2026-02-13 | 39.87 | 41.30 | 39.33 | 40.96 | 40.60 | qfq | 2,403,678 | 98,037,973 | 2.97% |
| 2026-02-12 | 39.10 | 40.60 | 38.84 | 39.78 | 39.43 | qfq | 2,005,073 | 80,144,963 | 1.58% |
| 2026-02-11 | 38.10 | 39.20 | 37.93 | 39.16 | 38.81 | qfq | 1,962,033 | 75,917,975 | 2.78% |
| 2026-02-10 | 37.56 | 38.60 | 37.41 | 38.10 | 37.76 | qfq | 1,056,225 | 40,180,203 | 1.60% |
| 2026-02-09 | 36.76 | 37.60 | 36.60 | 37.50 | 37.17 | qfq | 1,177,140 | 43,802,730 | 3.02% |
| 2026-02-06 | 36.35 | 36.75 | 35.95 | 36.40 | 36.08 | qfq | 817,732 | 29,797,719 | 0.19% |
| 2026-02-05 | 36.97 | 36.97 | 36.26 | 36.33 | 36.01 | qfq | 736,544 | 26,889,272 | -1.89% |
| 2026-02-04 | 37.79 | 37.79 | 36.70 | 37.03 | 36.70 | qfq | 1,333,263 | 49,422,187 | -1.99% |
| 2026-02-03 | 37.13 | 38.18 | 36.86 | 37.78 | 37.45 | qfq | 1,285,550 | 48,259,186 | 3.42% |
| 2026-02-02 | 37.44 | 38.26 | 36.50 | 36.53 | 36.21 | qfq | 1,208,073 | 44,969,301 | -2.43% |
| 2026-01-30 | 37.01 | 37.80 | 37.01 | 37.44 | 37.11 | qfq | 1,066,336 | 39,862,680 | 0.73% |
| 2026-01-29 | 38.06 | 38.42 | 37.14 | 37.17 | 36.84 | qfq | 1,889,832 | 70,965,452 | -2.75% |
| 2026-01-28 | 39.28 | 39.43 | 38.22 | 38.22 | 37.88 | qfq | 1,544,709 | 59,766,158 | -3.68% |
| 2026-01-27 | 38.91 | 39.70 | 38.15 | 39.68 | 39.33 | qfq | 1,790,386 | 69,891,929 | 2.22% |
| 2026-01-26 | 39.18 | 39.36 | 38.34 | 38.82 | 38.48 | qfq | 1,675,134 | 65,024,055 | -0.97% |
| 2026-01-23 | 39.59 | 39.67 | 38.33 | 39.20 | 38.85 | qfq | 2,067,200 | 80,365,905 | -0.05% |
| 2026-01-22 | 39.20 | 40.70 | 38.86 | 39.22 | 38.87 | qfq | 2,600,996 | 102,544,808 | -0.36% |
| 2026-01-21 | 38.03 | 39.37 | 37.81 | 39.36 | 39.01 | qfq | 2,978,855 | 115,843,463 | 3.06% |
| 2026-01-20 | 37.50 | 38.65 | 37.50 | 38.19 | 37.85 | qfq | 2,554,559 | 97,533,572 | 1.17% |
| 2026-01-19 | 36.80 | 38.16 | 36.76 | 37.75 | 37.42 | qfq | 2,925,602 | 110,155,663 | 1.34% |
| 2026-01-16 | 37.10 | 37.75 | 35.95 | 37.25 | 36.92 | qfq | 3,658,478 | 135,280,447 | 0.89% |
| 2026-01-15 | 34.90 | 37.33 | 34.51 | 36.92 | 36.59 | qfq | 5,872,373 | 214,537,168 | 5.79% |
| 2026-01-14 | 34.10 | 35.42 | 33.87 | 34.90 | 34.59 | qfq | 3,240,274 | 113,007,393 | 2.59% |
| 2026-01-13 | 33.31 | 34.97 | 33.22 | 34.02 | 33.72 | qfq | 3,315,593 | 113,348,445 | 2.38% |
| 2026-01-12 | 32.47 | 33.29 | 32.47 | 33.23 | 32.94 | qfq | 1,774,506 | 58,493,871 | 2.37% |
| 2026-01-09 | 32.20 | 32.55 | 32.10 | 32.46 | 32.17 | qfq | 1,062,932 | 34,380,029 | 0.31% |
| 2026-01-08 | 32.33 | 32.60 | 32.19 | 32.36 | 32.07 | qfq | 848,769 | 27,496,081 | 0.31% |
| 2026-01-07 | 32.40 | 32.40 | 32.07 | 32.26 | 31.97 | qfq | 662,862 | 21,354,028 | -0.15% |
| 2026-01-06 | 32.28 | 32.44 | 32.05 | 32.31 | 32.02 | qfq | 856,405 | 27,638,662 | 0.09% |
| 2026-01-05 | 31.92 | 32.47 | 31.74 | 32.28 | 31.99 | qfq | 1,652,078 | 53,091,596 | 1.38% |
| 2025-12-31 | 31.86 | 32.09 | 31.57 | 31.84 | 31.56 | qfq | 834,080 | 26,586,670 | 0.09% |
| 2025-12-30 | 31.22 | 32.05 | 31.21 | 31.81 | 31.53 | qfq | 1,079,879 | 34,110,137 | 1.08% |
| 2025-12-29 | 31.57 | 31.76 | 31.05 | 31.47 | 31.19 | qfq | 1,117,423 | 35,039,217 | -0.32% |
| 2025-12-26 | 31.73 | 31.98 | 31.45 | 31.57 | 31.29 | qfq | 741,151 | 23,500,657 | -0.50% |
| 2025-12-25 | 31.69 | 32.07 | 31.50 | 31.73 | 31.45 | qfq | 946,683 | 30,033,309 | 0.73% |
| 2025-12-24 | 30.84 | 31.70 | 30.84 | 31.50 | 31.22 | qfq | 873,299 | 27,398,026 | 1.45% |
| 2025-12-23 | 31.34 | 31.55 | 30.90 | 31.05 | 30.78 | qfq | 677,944 | 21,102,893 | -0.89% |
| 2025-12-22 | 30.98 | 31.57 | 30.98 | 31.33 | 31.05 | qfq | 866,073 | 27,116,635 | 0.51% |
| 2025-12-19 | 31.38 | 31.38 | 30.97 | 31.17 | 30.89 | qfq | 996,123 | 30,994,751 | -0.26% |
| 2025-12-18 | 31.04 | 31.44 | 30.91 | 31.25 | 30.97 | qfq | 505,272 | 15,789,312 | 0.51% |
| 2025-12-17 | 30.60 | 31.12 | 30.41 | 31.09 | 30.81 | qfq | 656,356 | 20,146,232 | 1.60% |
| 2025-12-16 | 31.00 | 31.14 | 30.54 | 30.60 | 30.33 | qfq | 561,693 | 17,227,013 | -1.29% |
| 2025-12-15 | 31.02 | 31.30 | 30.88 | 31.00 | 30.73 | qfq | 330,987 | 10,289,561 | -0.32% |
| 2025-12-12 | 31.46 | 31.60 | 30.93 | 31.10 | 30.82 | qfq | 660,544 | 20,667,702 | -0.64% |
| 2025-12-11 | 31.80 | 32.16 | 31.21 | 31.30 | 31.02 | qfq | 554,957 | 17,455,025 | -1.42% |
| 2025-12-10 | 31.91 | 32.05 | 31.53 | 31.75 | 31.47 | qfq | 364,259 | 11,554,024 | -0.16% |
| 2025-12-09 | 32.18 | 32.18 | 31.76 | 31.80 | 31.52 | qfq | 537,061 | 17,188,682 | -1.18% |
| 2025-12-08 | 32.06 | 32.27 | 32.06 | 32.18 | 31.90 | qfq | 486,612 | 15,650,602 | 0.91% |
| 2025-12-05 | 31.47 | 31.99 | 31.44 | 31.89 | 31.61 | qfq | 437,607 | 13,871,821 | 1.33% |
| 2025-12-04 | 31.94 | 31.98 | 31.35 | 31.47 | 31.19 | qfq | 440,709 | 13,921,455 | -0.91% |
| 2025-12-03 | 31.90 | 32.17 | 31.59 | 31.76 | 31.48 | qfq | 844,767 | 26,863,492 | -0.44% |
| 2025-12-02 | 31.98 | 32.35 | 31.89 | 31.90 | 31.62 | qfq | 829,445 | 26,624,342 | -0.44% |
| 2025-12-01 | 32.26 | 32.40 | 31.91 | 32.04 | 31.76 | qfq | 1,002,088 | 32,123,120 | -0.90% |
| 2025-11-28 | 31.82 | 32.80 | 31.80 | 32.33 | 32.04 | qfq | 1,073,672 | 34,848,325 | 1.60% |
| 2025-11-27 | 31.65 | 31.99 | 31.41 | 31.82 | 31.54 | qfq | 723,435 | 23,004,587 | 1.08% |
| 2025-11-26 | 31.63 | 31.85 | 31.45 | 31.48 | 31.20 | qfq | 592,207 | 18,748,595 | -0.47% |
| 2025-11-25 | 31.97 | 31.98 | 31.62 | 31.63 | 31.35 | qfq | 864,819 | 27,507,154 | -0.50% |
| 2025-11-24 | 30.75 | 31.89 | 30.75 | 31.79 | 31.51 | qfq | 990,421 | 31,193,156 | 3.52% |
| 2025-11-21 | 31.02 | 31.14 | 30.51 | 30.71 | 30.44 | qfq | 1,144,836 | 35,283,877 | -1.00% |
| 2025-11-20 | 31.51 | 31.51 | 30.93 | 31.02 | 30.75 | qfq | 896,320 | 27,901,029 | -0.89% |
| 2025-11-19 | 31.90 | 32.10 | 31.15 | 31.30 | 31.02 | qfq | 1,299,918 | 40,933,400 | -1.70% |
| 2025-11-18 | 32.31 | 32.44 | 31.64 | 31.84 | 31.56 | qfq | 1,879,989 | 60,249,027 | -1.55% |
| 2025-11-17 | 33.91 | 33.91 | 32.25 | 32.34 | 32.05 | qfq | 3,271,103 | 106,757,673 | -5.13% |
| 2025-11-14 | 34.30 | 34.39 | 34.03 | 34.09 | 33.79 | qfq | 829,099 | 28,366,369 | -0.12% |
| 2025-11-13 | 34.11 | 34.36 | 33.90 | 34.13 | 33.83 | qfq | 700,912 | 23,919,758 | -0.26% |
| 2025-11-12 | 34.44 | 34.57 | 34.08 | 34.22 | 33.92 | qfq | 1,042,316 | 35,705,510 | -0.87% |
| 2025-11-11 | 34.55 | 34.99 | 34.29 | 34.52 | 34.21 | qfq | 798,225 | 27,665,107 | 0.55% |
| 2025-11-10 | 34.50 | 34.79 | 34.16 | 34.33 | 34.03 | qfq | 660,939 | 22,735,384 | -0.44% |
| 2025-11-07 | 34.89 | 34.89 | 34.00 | 34.48 | 34.17 | qfq | 775,775 | 26,843,037 | -1.34% |
| 2025-11-06 | 34.60 | 35.00 | 34.52 | 34.95 | 34.64 | qfq | 868,649 | 30,223,116 | 0.63% |
| 2025-11-05 | 33.91 | 35.06 | 33.73 | 34.73 | 34.42 | qfq | 1,450,998 | 50,015,636 | 2.45% |
| 2025-11-04 | 34.40 | 34.50 | 33.73 | 33.90 | 33.60 | qfq | 1,053,376 | 35,828,399 | -2.14% |
| 2025-11-03 | 34.78 | 34.96 | 34.14 | 34.64 | 34.04 | qfq | 1,027,421 | 35,421,053 | -0.37% |
| 2025-10-31 | 35.25 | 35.34 | 34.40 | 34.77 | 34.16 | qfq | 1,983,267 | 69,149,453 | -2.47% |
| 2025-10-30 | 35.48 | 36.14 | 35.27 | 35.65 | 35.03 | qfq | 1,373,624 | 49,105,425 | 0.14% |
| 2025-10-29 | 35.60 | 35.95 | 35.31 | 35.60 | 34.98 | qfq | 896,811 | 31,835,152 | -0.50% |
| 2025-10-28 | 35.55 | 36.03 | 35.38 | 35.78 | 35.16 | qfq | 838,765 | 29,976,913 | 0.25% |
| 2025-10-27 | 35.75 | 36.14 | 35.52 | 35.69 | 35.07 | qfq | 1,247,888 | 44,574,579 | -0.17% |
| 2025-10-24 | 35.67 | 36.39 | 35.20 | 35.75 | 35.13 | qfq | 1,469,351 | 52,662,588 | 1.42% |
| 2025-10-23 | 34.40 | 35.29 | 33.90 | 35.25 | 34.64 | qfq | 2,035,730 | 70,493,885 | 2.92% |
| 2025-10-22 | 34.60 | 34.82 | 34.15 | 34.25 | 33.65 | qfq | 1,070,576 | 36,861,327 | -1.24% |
| 2025-10-21 | 34.30 | 34.80 | 34.14 | 34.68 | 34.08 | qfq | 918,368 | 31,751,750 | 1.11% |
| 2025-10-20 | 34.23 | 34.58 | 33.90 | 34.30 | 33.70 | qfq | 1,326,771 | 45,445,276 | 0.91% |
| 2025-10-17 | 35.93 | 36.18 | 33.88 | 33.99 | 33.40 | qfq | 2,479,413 | 86,311,742 | -6.16% |
| 2025-10-16 | 34.96 | 37.00 | 34.68 | 36.22 | 35.59 | qfq | 3,256,079 | 117,417,840 | 4.23% |
| 2025-10-15 | 34.32 | 34.95 | 34.02 | 34.75 | 34.14 | qfq | 1,125,298 | 38,940,026 | 1.05% |
| 2025-10-14 | 34.80 | 35.70 | 34.34 | 34.39 | 33.79 | qfq | 1,288,798 | 44,997,236 | -1.01% |
| 2025-10-13 | 34.20 | 35.19 | 34.01 | 34.74 | 34.13 | qfq | 1,483,194 | 51,219,720 | -1.59% |
| 2025-10-10 | 36.17 | 36.20 | 35.00 | 35.30 | 34.68 | qfq | 1,563,269 | 55,650,279 | -2.49% |
| 2025-10-09 | 36.30 | 36.55 | 35.90 | 36.20 | 35.57 | qfq | 1,528,802 | 55,412,669 | 0.84% |
| 2025-09-30 | 36.58 | 36.59 | 35.73 | 35.90 | 35.27 | qfq | 1,860,416 | 66,961,418 | -1.64% |
| 2025-09-29 | 36.18 | 36.75 | 35.52 | 36.50 | 35.86 | qfq | 2,716,664 | 98,155,467 | 0.88% |
| 2025-09-26 | 36.98 | 37.15 | 36.18 | 36.18 | 35.55 | qfq | 1,214,357 | 44,410,414 | -2.24% |
| 2025-09-25 | 37.87 | 38.00 | 36.93 | 37.01 | 36.36 | qfq | 1,849,121 | 69,072,577 | -2.32% |
| 2025-09-24 | 36.36 | 38.05 | 36.36 | 37.89 | 37.23 | qfq | 2,841,682 | 106,569,521 | 2.74% |
| 2025-09-23 | 37.05 | 37.20 | 35.34 | 36.88 | 36.24 | qfq | 2,585,071 | 93,610,591 | -0.14% |
| 2025-09-22 | 36.54 | 37.26 | 36.21 | 36.93 | 36.29 | qfq | 2,535,606 | 93,352,111 | 0.96% |
| 2025-09-19 | 35.97 | 37.30 | 35.65 | 36.58 | 35.94 | qfq | 2,587,776 | 94,400,289 | 1.95% |
| 2025-09-18 | 36.58 | 36.78 | 35.50 | 35.88 | 35.25 | qfq | 3,152,239 | 114,101,516 | -1.99% |
| 2025-09-17 | 36.50 | 36.95 | 36.06 | 36.61 | 35.97 | qfq | 3,234,859 | 118,367,905 | 1.13% |
| 2025-09-16 | 35.40 | 36.68 | 35.18 | 36.20 | 35.57 | qfq | 3,630,066 | 131,589,515 | 2.20% |
| 2025-09-15 | 34.12 | 35.70 | 33.90 | 35.42 | 34.80 | qfq | 2,796,136 | 97,783,963 | 3.54% |
| 2025-09-12 | 34.22 | 34.76 | 34.06 | 34.21 | 33.61 | qfq | 1,209,033 | 41,467,206 | -0.03% |
| 2025-09-11 | 33.75 | 34.25 | 33.36 | 34.22 | 33.62 | qfq | 1,134,713 | 38,504,179 | 1.39% |
| 2025-09-10 | 33.61 | 33.85 | 33.26 | 33.75 | 33.16 | qfq | 1,446,981 | 48,599,297 | 0.00% |
| 2025-09-09 | 34.51 | 34.65 | 33.52 | 33.75 | 33.16 | qfq | 2,010,143 | 68,270,336 | -2.20% |
| 2025-09-08 | 34.01 | 34.66 | 33.67 | 34.51 | 33.91 | qfq | 2,356,369 | 80,652,067 | -0.49% |
| 2025-09-05 | 34.61 | 34.98 | 34.34 | 34.68 | 34.08 | qfq | 1,619,154 | 56,046,184 | 0.90% |
| 2025-09-04 | 34.94 | 35.15 | 34.05 | 34.37 | 33.77 | qfq | 1,307,336 | 45,284,220 | -1.60% |
| 2025-09-03 | 35.58 | 35.86 | 34.90 | 34.93 | 34.32 | qfq | 1,199,105 | 42,272,810 | -1.85% |
| 2025-09-02 | 36.58 | 36.58 | 35.11 | 35.59 | 34.97 | qfq | 1,941,895 | 68,990,094 | -2.14% |
| 2025-09-01 | 37.00 | 37.25 | 36.28 | 36.37 | 35.74 | qfq | 1,681,253 | 61,427,893 | -1.44% |
| 2025-08-29 | 36.34 | 37.10 | 35.91 | 36.90 | 36.26 | qfq | 2,212,430 | 81,029,879 | 1.71% |
| 2025-08-28 | 36.13 | 36.81 | 35.39 | 36.28 | 35.65 | qfq | 2,058,275 | 74,241,906 | 0.17% |
| 2025-08-27 | 36.89 | 37.50 | 36.22 | 36.22 | 35.59 | qfq | 2,356,790 | 86,824,179 | -1.66% |
| 2025-08-26 | 36.70 | 37.34 | 36.31 | 36.83 | 36.19 | qfq | 1,819,790 | 67,244,298 | -0.41% |
| 2025-08-25 | 36.56 | 37.15 | 36.56 | 36.98 | 36.34 | qfq | 2,842,201 | 104,869,906 | 1.15% |
| 2025-08-22 | 36.78 | 36.78 | 35.97 | 36.56 | 35.92 | qfq | 3,017,512 | 109,926,838 | -1.64% |
| 2025-08-21 | 37.20 | 37.55 | 36.90 | 37.17 | 36.52 | qfq | 1,339,521 | 49,805,829 | -0.08% |
| 2025-08-20 | 36.51 | 37.20 | 36.33 | 37.20 | 36.55 | qfq | 1,647,959 | 60,811,010 | 1.45% |
| 2025-08-19 | 36.96 | 37.20 | 36.34 | 36.67 | 36.03 | qfq | 1,520,301 | 55,672,094 | -0.78% |
| 2025-08-18 | 36.49 | 37.16 | 36.43 | 36.96 | 36.32 | qfq | 2,023,190 | 74,699,490 | 1.29% |
| 2025-08-15 | 35.93 | 36.58 | 35.89 | 36.49 | 35.85 | qfq | 1,701,474 | 61,853,227 | 1.56% |
| 2025-08-14 | 36.71 | 36.99 | 35.77 | 35.93 | 35.30 | qfq | 1,903,184 | 68,883,887 | -2.12% |
| 2025-08-13 | 36.81 | 37.07 | 36.36 | 36.71 | 36.07 | qfq | 1,339,969 | 49,209,183 | 0.58% |
| 2025-08-12 | 36.76 | 37.15 | 36.34 | 36.50 | 35.86 | qfq | 1,578,640 | 57,850,072 | -0.44% |
| 2025-08-11 | 36.00 | 36.74 | 35.97 | 36.66 | 36.02 | qfq | 1,564,120 | 56,944,616 | 1.61% |
| 2025-08-08 | 36.02 | 36.34 | 35.76 | 36.08 | 35.45 | qfq | 1,078,404 | 38,842,077 | -0.28% |
| 2025-08-07 | 36.20 | 36.58 | 36.06 | 36.18 | 35.55 | qfq | 1,568,118 | 56,926,781 | -0.06% |
| 2025-08-06 | 35.97 | 36.28 | 35.71 | 36.20 | 35.57 | qfq | 1,688,542 | 60,792,072 | 0.95% |
| 2025-08-05 | 35.88 | 36.13 | 35.67 | 35.86 | 35.23 | qfq | 1,132,531 | 40,530,380 | -0.03% |
| 2025-08-04 | 35.05 | 36.09 | 34.86 | 35.87 | 35.24 | qfq | 2,275,690 | 81,234,753 | 2.46% |
| 2025-08-01 | 34.63 | 35.10 | 34.52 | 35.01 | 34.40 | qfq | 1,210,696 | 42,119,568 | 1.48% |
| 2025-07-31 | 35.39 | 35.47 | 34.36 | 34.50 | 33.90 | qfq | 1,702,273 | 59,385,196 | -2.43% |
| 2025-07-30 | 35.30 | 35.85 | 35.20 | 35.36 | 34.74 | qfq | 1,799,774 | 63,797,513 | 0.14% |
| 2025-07-29 | 35.35 | 35.52 | 34.80 | 35.31 | 34.69 | qfq | 1,477,567 | 51,954,893 | 0.03% |
| 2025-07-28 | 35.16 | 35.52 | 35.16 | 35.30 | 34.68 | qfq | 1,376,189 | 48,584,739 | 0.28% |
| 2025-07-25 | 35.05 | 35.28 | 35.00 | 35.20 | 34.59 | qfq | 1,119,441 | 39,353,624 | 0.34% |
| 2025-07-24 | 34.91 | 35.18 | 34.62 | 35.08 | 34.47 | qfq | 1,555,108 | 54,205,962 | 0.57% |
| 2025-07-23 | 34.72 | 35.53 | 34.72 | 34.88 | 34.27 | qfq | 1,745,380 | 61,300,420 | -0.06% |
| 2025-07-22 | 34.64 | 35.30 | 34.46 | 34.90 | 34.29 | qfq | 1,650,081 | 57,641,408 | 0.87% |
| 2025-07-21 | 34.61 | 34.80 | 34.42 | 34.60 | 34.00 | qfq | 1,012,886 | 35,048,620 | -0.03% |
| 2025-07-18 | 34.62 | 34.76 | 34.36 | 34.61 | 34.01 | qfq | 802,914 | 27,666,270 | -0.12% |
| 2025-07-17 | 34.36 | 34.73 | 34.36 | 34.65 | 34.05 | qfq | 1,088,603 | 37,599,594 | 0.41% |
| 2025-07-16 | 33.65 | 34.78 | 33.60 | 34.51 | 33.91 | qfq | 2,413,239 | 83,087,960 | 2.31% |
| 2025-07-15 | 34.20 | 34.20 | 33.39 | 33.73 | 33.14 | qfq | 1,266,577 | 42,603,399 | -0.35% |
| 2025-07-14 | 33.72 | 34.19 | 33.63 | 33.85 | 33.26 | qfq | 1,002,979 | 34,044,988 | 0.42% |
| 2025-07-11 | 33.55 | 34.08 | 33.33 | 33.71 | 33.12 | qfq | 1,335,187 | 45,004,353 | 0.48% |
| 2025-07-10 | 33.33 | 33.60 | 33.20 | 33.55 | 32.96 | qfq | 921,953 | 30,816,700 | 0.63% |
| 2025-07-09 | 33.40 | 33.75 | 33.31 | 33.34 | 32.76 | qfq | 1,003,040 | 33,583,458 | -0.27% |
| 2025-07-08 | 33.00 | 33.48 | 32.90 | 33.43 | 32.85 | qfq | 918,091 | 30,604,257 | 1.21% |
| 2025-07-07 | 33.18 | 33.24 | 32.72 | 33.03 | 32.45 | qfq | 1,027,288 | 33,806,115 | -0.45% |
| 2025-07-04 | 33.59 | 33.63 | 33.08 | 33.18 | 32.60 | qfq | 894,422 | 29,771,724 | -0.96% |
| 2025-07-03 | 33.44 | 33.58 | 33.20 | 33.50 | 32.92 | qfq | 891,262 | 29,773,851 | 0.69% |
| 2025-07-02 | 34.10 | 34.10 | 33.11 | 33.27 | 32.69 | qfq | 1,145,061 | 38,204,927 | -1.33% |
| 2025-07-01 | 33.55 | 34.15 | 33.49 | 33.72 | 33.13 | qfq | 1,161,186 | 39,212,153 | 0.51% |
| 2025-06-30 | 33.05 | 33.73 | 32.78 | 33.55 | 32.96 | qfq | 1,651,487 | 55,021,866 | -1.41% |
| 2025-06-27 | 33.88 | 34.37 | 33.88 | 34.03 | 32.45 | qfq | 1,103,137 | 37,656,509 | 0.06% |
| 2025-06-26 | 34.34 | 34.34 | 34.00 | 34.01 | 32.43 | qfq | 836,461 | 28,538,654 | -0.50% |
| 2025-06-25 | 33.88 | 34.22 | 33.80 | 34.18 | 32.60 | qfq | 806,094 | 27,408,968 | 0.80% |
| 2025-06-24 | 33.78 | 33.94 | 33.24 | 33.91 | 32.34 | qfq | 1,164,835 | 39,292,578 | 1.77% |
| 2025-06-23 | 33.27 | 33.55 | 33.08 | 33.32 | 31.78 | qfq | 964,246 | 32,160,805 | -0.03% |
| 2025-06-20 | 33.45 | 33.93 | 33.03 | 33.33 | 31.79 | qfq | 1,183,204 | 39,516,964 | -0.98% |
| 2025-06-19 | 34.20 | 34.21 | 33.42 | 33.66 | 32.10 | qfq | 1,224,315 | 41,341,215 | -1.81% |
| 2025-06-18 | 33.65 | 34.30 | 33.32 | 34.28 | 32.69 | qfq | 1,360,955 | 46,168,523 | 1.81% |
| 2025-06-17 | 33.49 | 33.82 | 33.42 | 33.67 | 32.11 | qfq | 883,669 | 29,680,126 | 0.21% |
| 2025-06-16 | 33.88 | 33.97 | 33.41 | 33.60 | 32.04 | qfq | 1,181,954 | 39,667,495 | -1.09% |
| 2025-06-13 | 33.77 | 34.75 | 33.35 | 33.97 | 32.40 | qfq | 1,963,717 | 66,601,584 | -0.03% |
| 2025-06-12 | 34.06 | 34.09 | 33.66 | 33.98 | 32.41 | qfq | 638,214 | 21,614,529 | -0.23% |
| 2025-06-11 | 33.98 | 34.24 | 33.90 | 34.06 | 32.48 | qfq | 635,915 | 21,675,430 | 0.41% |
| 2025-06-10 | 34.46 | 34.52 | 33.43 | 33.92 | 32.35 | qfq | 1,102,289 | 37,439,100 | -1.54% |
| 2025-06-09 | 34.29 | 34.66 | 33.93 | 34.45 | 32.85 | qfq | 868,493 | 29,818,947 | 1.09% |
| 2025-06-06 | 34.38 | 34.38 | 33.91 | 34.08 | 32.50 | qfq | 542,883 | 18,537,060 | -0.41% |
| 2025-06-05 | 33.56 | 34.22 | 33.40 | 34.22 | 32.64 | qfq | 654,254 | 22,193,997 | 1.60% |
| 2025-06-04 | 33.55 | 33.84 | 33.44 | 33.68 | 32.12 | qfq | 678,007 | 22,807,568 | 0.75% |
| 2025-06-03 | 33.60 | 33.66 | 33.23 | 33.43 | 31.88 | qfq | 593,510 | 19,861,025 | -0.36% |
| 2025-05-30 | 34.02 | 34.14 | 33.45 | 33.55 | 32.00 | qfq | 673,505 | 22,681,444 | -1.70% |
| 2025-05-29 | 33.46 | 34.39 | 33.46 | 34.13 | 32.55 | qfq | 1,133,782 | 38,728,702 | 1.67% |
| 2025-05-28 | 33.67 | 34.36 | 33.44 | 33.57 | 32.02 | qfq | 831,366 | 28,115,583 | -0.30% |
| 2025-05-27 | 33.91 | 33.93 | 33.25 | 33.67 | 32.11 | qfq | 700,995 | 23,475,665 | 0.00% |
| 2025-05-26 | 33.66 | 34.14 | 33.28 | 33.67 | 32.11 | qfq | 1,074,575 | 36,043,776 | 0.51% |
| 2025-05-23 | 33.60 | 34.38 | 33.44 | 33.50 | 31.95 | qfq | 1,166,459 | 39,500,854 | -0.50% |
| 2025-05-22 | 34.17 | 34.47 | 33.59 | 33.67 | 32.11 | qfq | 975,811 | 33,101,800 | -1.55% |
| 2025-05-21 | 34.55 | 34.55 | 33.96 | 34.20 | 32.62 | qfq | 1,395,505 | 47,661,002 | -1.47% |
| 2025-05-20 | 34.52 | 35.16 | 34.25 | 34.71 | 33.10 | qfq | 1,539,417 | 53,545,423 | 0.46% |
| 2025-05-19 | 35.35 | 35.44 | 34.23 | 34.55 | 32.95 | qfq | 1,638,051 | 56,812,933 | -2.89% |
| 2025-05-16 | 35.57 | 35.99 | 35.21 | 35.58 | 33.93 | qfq | 1,360,897 | 48,466,267 | -0.34% |
| 2025-05-15 | 35.76 | 35.76 | 34.90 | 35.70 | 34.05 | qfq | 1,151,009 | 40,654,024 | -0.28% |
| 2025-05-14 | 35.83 | 36.24 | 35.35 | 35.80 | 34.14 | qfq | 1,082,240 | 38,637,660 | -0.17% |
| 2025-05-13 | 36.17 | 36.56 | 35.73 | 35.86 | 34.20 | qfq | 1,482,765 | 53,597,733 | 0.17% |
| 2025-05-12 | 35.66 | 36.48 | 35.65 | 35.80 | 34.14 | qfq | 1,324,167 | 47,589,958 | 1.27% |
| 2025-05-09 | 36.01 | 36.23 | 35.20 | 35.35 | 33.71 | qfq | 1,177,946 | 41,755,318 | -2.13% |
| 2025-05-08 | 35.85 | 36.62 | 35.65 | 36.12 | 34.45 | qfq | 1,432,920 | 51,798,479 | 0.75% |
| 2025-05-07 | 36.18 | 36.56 | 35.53 | 35.85 | 34.19 | qfq | 1,801,940 | 64,779,239 | 0.28% |
| 2025-05-06 | 35.04 | 36.57 | 35.04 | 35.75 | 34.09 | qfq | 2,123,591 | 76,403,449 | 2.35% |
| 2025-04-30 | 35.03 | 35.05 | 34.41 | 34.93 | 33.31 | qfq | 1,544,911 | 53,634,100 | -0.09% |
| 2025-04-29 | 34.95 | 35.30 | 34.65 | 34.96 | 33.34 | qfq | 1,498,217 | 52,386,757 | 0.03% |
| 2025-04-28 | 36.39 | 36.39 | 34.78 | 34.95 | 33.33 | qfq | 1,842,667 | 64,828,435 | -4.51% |
| 2025-04-25 | 36.31 | 37.37 | 35.02 | 36.60 | 34.90 | qfq | 2,899,448 | 105,027,089 | -1.40% |
| 2025-04-24 | 36.61 | 37.64 | 35.96 | 37.12 | 35.40 | qfq | 2,351,926 | 86,892,087 | 1.39% |
| 2025-04-23 | 35.39 | 36.87 | 35.39 | 36.61 | 34.91 | qfq | 1,798,869 | 65,450,558 | 2.92% |
| 2025-04-22 | 35.10 | 35.80 | 34.52 | 35.57 | 33.92 | qfq | 1,075,868 | 37,989,464 | 1.34% |
| 2025-04-21 | 34.90 | 35.20 | 34.48 | 35.10 | 33.47 | qfq | 639,649 | 22,321,565 | 1.01% |
| 2025-04-18 | 35.27 | 35.53 | 34.60 | 34.75 | 33.14 | qfq | 584,740 | 20,384,096 | -1.47% |
| 2025-04-17 | 34.77 | 36.52 | 34.77 | 35.27 | 33.64 | qfq | 1,112,418 | 39,738,952 | 0.48% |
| 2025-04-16 | 35.31 | 35.98 | 34.41 | 35.10 | 33.47 | qfq | 910,051 | 31,944,359 | -0.59% |
| 2025-04-15 | 35.75 | 36.13 | 35.13 | 35.31 | 33.67 | qfq | 756,983 | 26,775,437 | -1.75% |
| 2025-04-14 | 36.70 | 37.28 | 35.80 | 35.94 | 34.28 | qfq | 1,315,045 | 47,892,070 | -1.53% |
| 2025-04-11 | 33.66 | 36.98 | 33.66 | 36.50 | 34.81 | qfq | 2,382,154 | 85,584,652 | 6.63% |
| 2025-04-10 | 34.17 | 35.78 | 34.09 | 34.23 | 32.64 | qfq | 1,538,414 | 53,478,134 | 3.20% |
| 2025-04-09 | 32.50 | 33.59 | 29.73 | 33.17 | 31.63 | qfq | 1,638,396 | 52,167,049 | 0.82% |
| 2025-04-08 | 32.99 | 34.20 | 32.15 | 32.90 | 31.38 | qfq | 1,363,911 | 45,094,662 | -0.15% |
| 2025-04-07 | 32.90 | 35.37 | 32.17 | 32.95 | 31.42 | qfq | 1,888,820 | 63,463,219 | -9.75% |
| 2025-04-03 | 39.50 | 39.50 | 36.36 | 36.51 | 34.82 | qfq | 3,299,599 | 122,986,742 | -8.47% |
| 2025-04-02 | 40.09 | 40.30 | 39.66 | 39.89 | 38.04 | qfq | 693,545 | 27,680,722 | -0.50% |
| 2025-04-01 | 38.14 | 40.39 | 38.14 | 40.09 | 38.23 | qfq | 2,048,460 | 81,417,558 | 4.51% |
| 2025-03-31 | 37.85 | 39.09 | 37.63 | 38.36 | 36.58 | qfq | 815,982 | 31,318,345 | 0.29% |
| 2025-03-28 | 38.20 | 38.96 | 38.02 | 38.25 | 36.48 | qfq | 428,981 | 16,542,711 | -0.70% |
| 2025-03-27 | 38.55 | 39.10 | 37.81 | 38.52 | 36.74 | qfq | 595,059 | 22,956,455 | -0.21% |
| 2025-03-26 | 37.96 | 38.86 | 37.96 | 38.60 | 36.81 | qfq | 738,890 | 28,458,315 | 1.69% |
| 2025-03-25 | 38.09 | 38.35 | 37.60 | 37.96 | 36.20 | qfq | 604,375 | 22,963,417 | -0.34% |
| 2025-03-24 | 38.20 | 38.60 | 37.42 | 38.09 | 36.33 | qfq | 731,955 | 27,813,823 | -0.31% |
| 2025-03-21 | 39.01 | 39.09 | 37.92 | 38.21 | 36.44 | qfq | 839,574 | 32,254,586 | -2.10% |
| 2025-03-20 | 39.66 | 39.66 | 38.75 | 39.03 | 37.22 | qfq | 1,170,754 | 45,953,711 | -0.31% |
| 2025-03-19 | 39.40 | 39.67 | 38.86 | 39.15 | 37.34 | qfq | 1,015,835 | 39,842,107 | -0.56% |
| 2025-03-18 | 39.30 | 40.00 | 39.08 | 39.37 | 37.55 | qfq | 884,698 | 34,907,706 | 0.18% |
| 2025-03-17 | 40.06 | 40.10 | 39.02 | 39.30 | 37.48 | qfq | 1,164,684 | 45,779,752 | -1.90% |
| 2025-03-14 | 39.70 | 40.22 | 39.00 | 40.06 | 38.20 | qfq | 1,821,308 | 72,138,494 | 0.91% |
| 2025-03-13 | 40.90 | 40.90 | 39.60 | 39.70 | 37.86 | qfq | 1,515,507 | 60,668,772 | -3.17% |
| 2025-03-12 | 40.58 | 41.78 | 40.20 | 41.00 | 39.10 | qfq | 2,842,171 | 116,932,272 | 1.96% |
| 2025-03-11 | 39.16 | 41.19 | 38.86 | 40.21 | 38.35 | qfq | 2,673,746 | 107,440,387 | 2.37% |
| 2025-03-10 | 39.33 | 39.47 | 38.60 | 39.28 | 37.46 | qfq | 1,137,351 | 44,408,820 | 0.43% |
| 2025-03-07 | 39.12 | 39.79 | 38.84 | 39.11 | 37.30 | qfq | 1,321,313 | 51,918,522 | -0.03% |
| 2025-03-06 | 38.79 | 39.80 | 38.50 | 39.12 | 37.31 | qfq | 1,490,233 | 58,631,912 | 1.35% |
| 2025-03-05 | 39.20 | 39.32 | 38.27 | 38.60 | 36.81 | qfq | 1,010,985 | 38,993,056 | -0.77% |
| 2025-03-04 | 38.00 | 39.08 | 37.35 | 38.90 | 37.10 | qfq | 1,714,214 | 66,084,885 | 2.64% |
| 2025-03-03 | 37.66 | 38.99 | 37.16 | 37.90 | 36.14 | qfq | 1,687,891 | 64,588,034 | 1.28% |
| 2025-02-28 | 37.82 | 38.40 | 36.60 | 37.42 | 35.69 | qfq | 2,512,623 | 94,144,506 | -2.60% |
| 2025-02-27 | 38.60 | 39.28 | 37.70 | 38.42 | 36.64 | qfq | 1,543,438 | 59,228,436 | 0.18% |
| 2025-02-26 | 37.70 | 38.40 | 37.64 | 38.35 | 36.57 | qfq | 1,776,251 | 67,569,446 | 1.75% |
| 2025-02-25 | 37.50 | 38.37 | 37.11 | 37.69 | 35.94 | qfq | 1,214,236 | 45,869,783 | -0.34% |
| 2025-02-24 | 38.28 | 38.40 | 37.21 | 37.82 | 36.07 | qfq | 1,485,072 | 55,852,400 | -1.20% |
| 2025-02-21 | 37.55 | 38.47 | 37.25 | 38.28 | 36.51 | qfq | 2,319,849 | 88,048,732 | 1.59% |
| 2025-02-20 | 36.10 | 38.34 | 36.10 | 37.68 | 35.93 | qfq | 3,100,968 | 116,337,874 | 4.67% |
| 2025-02-19 | 35.11 | 36.24 | 34.97 | 36.00 | 34.33 | qfq | 1,454,814 | 52,120,126 | 2.97% |
| 2025-02-18 | 35.50 | 36.16 | 34.80 | 34.96 | 33.34 | qfq | 1,119,805 | 39,898,194 | -0.96% |
| 2025-02-17 | 35.97 | 36.04 | 35.11 | 35.30 | 33.67 | qfq | 1,198,271 | 42,410,869 | -1.09% |
| 2025-02-14 | 36.04 | 36.48 | 35.54 | 35.69 | 34.04 | qfq | 1,124,119 | 40,398,218 | -0.97% |
| 2025-02-13 | 37.01 | 37.38 | 36.00 | 36.04 | 34.37 | qfq | 1,138,410 | 41,301,052 | -2.59% |
| 2025-02-12 | 36.23 | 38.18 | 36.22 | 37.00 | 35.29 | qfq | 1,710,834 | 63,345,228 | 1.54% |
| 2025-02-11 | 37.27 | 37.27 | 36.32 | 36.44 | 34.75 | qfq | 830,334 | 30,372,980 | -1.81% |
| 2025-02-10 | 36.98 | 37.54 | 36.32 | 37.11 | 35.39 | qfq | 1,082,740 | 40,113,682 | 1.06% |
| 2025-02-07 | 36.84 | 37.27 | 36.36 | 36.72 | 35.02 | qfq | 1,418,529 | 52,322,667 | -0.33% |
| 2025-02-06 | 35.65 | 36.97 | 35.39 | 36.84 | 35.13 | qfq | 841,777 | 30,487,409 | 3.48% |
| 2025-02-05 | 36.66 | 36.88 | 35.49 | 35.60 | 33.95 | qfq | 586,031 | 21,028,157 | -2.09% |
| 2025-01-27 | 37.28 | 37.30 | 36.09 | 36.36 | 34.68 | qfq | 583,960 | 21,371,982 | -1.36% |
| 2025-01-24 | 36.73 | 37.09 | 36.50 | 36.86 | 35.15 | qfq | 552,651 | 20,376,003 | 0.16% |
| 2025-01-23 | 37.48 | 37.66 | 36.76 | 36.80 | 35.10 | qfq | 900,515 | 33,406,703 | -1.15% |
| 2025-01-22 | 37.95 | 38.18 | 37.01 | 37.23 | 35.51 | qfq | 690,251 | 25,878,663 | -1.69% |
| 2025-01-21 | 36.92 | 38.00 | 36.73 | 37.87 | 36.12 | qfq | 1,414,585 | 53,140,910 | 2.96% |
| 2025-01-20 | 35.85 | 37.29 | 35.56 | 36.78 | 35.08 | qfq | 1,431,212 | 52,545,100 | 3.43% |
| 2025-01-17 | 35.28 | 36.02 | 35.05 | 35.56 | 33.91 | qfq | 609,919 | 21,726,202 | 0.74% |
| 2025-01-16 | 35.33 | 35.80 | 34.74 | 35.30 | 33.67 | qfq | 694,071 | 24,462,777 | -0.06% |
| 2025-01-15 | 35.45 | 35.65 | 34.82 | 35.32 | 33.68 | qfq | 603,806 | 21,299,406 | 0.26% |
| 2025-01-14 | 33.84 | 35.23 | 33.84 | 35.23 | 33.60 | qfq | 856,328 | 29,703,898 | 4.11% |
| 2025-01-13 | 33.81 | 34.39 | 33.45 | 33.84 | 32.27 | qfq | 534,162 | 18,072,248 | -0.06% |
| 2025-01-10 | 34.39 | 34.92 | 33.72 | 33.86 | 32.29 | qfq | 783,727 | 27,054,825 | -0.41% |
| 2025-01-09 | 34.00 | 35.10 | 33.66 | 34.00 | 32.43 | qfq | 998,138 | 34,215,450 | -0.18% |
| 2025-01-08 | 34.60 | 34.96 | 33.73 | 34.06 | 32.48 | qfq | 977,690 | 33,541,315 | -2.04% |
| 2025-01-07 | 34.49 | 34.90 | 34.01 | 34.77 | 33.16 | qfq | 465,534 | 16,051,977 | 0.99% |
| 2025-01-06 | 34.14 | 34.77 | 33.69 | 34.43 | 32.84 | qfq | 439,506 | 15,091,784 | -1.06% |
| 2025-01-03 | 35.28 | 35.39 | 33.54 | 34.80 | 33.19 | qfq | 1,058,408 | 36,411,529 | -1.02% |
| 2025-01-02 | 36.92 | 36.92 | 34.80 | 35.16 | 33.53 | qfq | 1,582,686 | 56,207,365 | -4.56% |
| 2024-12-31 | 36.61 | 37.66 | 36.30 | 36.84 | 35.13 | qfq | 1,784,670 | 66,442,741 | 0.55% |
| 2024-12-30 | 37.00 | 37.60 | 36.42 | 36.64 | 34.94 | qfq | 777,689 | 28,665,255 | -1.64% |
| 2024-12-27 | 37.10 | 37.63 | 36.55 | 37.25 | 35.52 | qfq | 1,359,005 | 50,336,285 | -0.37% |
| 2024-12-26 | 36.09 | 37.44 | 35.84 | 37.39 | 35.66 | qfq | 1,088,507 | 40,312,509 | 3.57% |
| 2024-12-25 | 36.50 | 36.59 | 35.40 | 36.10 | 34.43 | qfq | 935,723 | 33,627,800 | -1.63% |
| 2024-12-24 | 35.92 | 37.29 | 35.62 | 36.70 | 35.00 | qfq | 921,553 | 33,714,104 | 2.29% |
| 2024-12-23 | 36.50 | 36.89 | 35.70 | 35.88 | 34.22 | qfq | 938,997 | 34,046,703 | -2.90% |
| 2024-12-20 | 35.50 | 37.49 | 35.21 | 36.95 | 35.24 | qfq | 1,696,286 | 62,393,625 | 3.50% |
| 2024-12-19 | 35.10 | 35.86 | 34.78 | 35.70 | 34.05 | qfq | 1,059,486 | 37,384,393 | 0.56% |
| 2024-12-18 | 35.39 | 35.59 | 34.74 | 35.50 | 33.86 | qfq | 999,272 | 35,212,796 | 1.34% |
| 2024-12-17 | 36.51 | 36.64 | 35.03 | 35.03 | 33.41 | qfq | 1,443,174 | 51,609,623 | -4.39% |
| 2024-12-16 | 36.53 | 37.16 | 36.21 | 36.64 | 34.94 | qfq | 969,581 | 35,579,230 | -0.52% |
| 2024-12-13 | 37.60 | 37.79 | 36.52 | 36.83 | 35.12 | qfq | 1,279,864 | 47,344,044 | -2.80% |
| 2024-12-12 | 38.80 | 38.95 | 37.45 | 37.89 | 36.14 | qfq | 1,547,348 | 58,772,285 | -1.51% |
| 2024-12-11 | 37.98 | 38.79 | 37.75 | 38.47 | 36.69 | qfq | 945,098 | 36,175,439 | 1.29% |
| 2024-12-10 | 38.96 | 39.30 | 37.77 | 37.98 | 36.22 | qfq | 1,823,207 | 70,303,508 | 0.72% |
| 2024-12-09 | 38.60 | 38.88 | 37.20 | 37.71 | 35.96 | qfq | 2,184,736 | 82,911,536 | -2.81% |
| 2024-12-06 | 38.00 | 39.50 | 36.61 | 38.80 | 37.00 | qfq | 3,155,100 | 120,942,699 | 7.36% |
| 2024-12-05 | 35.37 | 36.27 | 35.37 | 36.14 | 34.47 | qfq | 498,231 | 17,925,645 | 1.69% |
| 2024-12-04 | 36.03 | 36.15 | 35.38 | 35.54 | 33.89 | qfq | 919,752 | 32,880,992 | -1.33% |
| 2024-12-03 | 36.49 | 36.70 | 35.80 | 36.02 | 34.35 | qfq | 741,342 | 26,759,709 | -1.48% |
| 2024-12-02 | 36.34 | 36.89 | 35.79 | 36.56 | 34.87 | qfq | 974,921 | 35,478,206 | 0.63% |
| 2024-11-29 | 34.68 | 36.47 | 34.50 | 36.33 | 34.65 | qfq | 1,481,341 | 52,956,325 | 4.49% |
| 2024-11-28 | 35.55 | 35.87 | 34.66 | 34.77 | 33.16 | qfq | 929,849 | 32,628,383 | -2.17% |
| 2024-11-27 | 35.14 | 35.63 | 34.41 | 35.54 | 33.89 | qfq | 612,669 | 21,493,722 | 1.08% |
| 2024-11-26 | 35.67 | 35.79 | 35.02 | 35.16 | 33.53 | qfq | 591,737 | 20,939,862 | -1.18% |
| 2024-11-25 | 36.01 | 36.10 | 34.81 | 35.58 | 33.93 | qfq | 954,628 | 33,740,009 | -0.36% |
| 2024-11-22 | 37.35 | 37.94 | 35.71 | 35.71 | 34.06 | qfq | 1,263,158 | 46,171,815 | -5.30% |
| 2024-11-21 | 38.22 | 38.88 | 37.30 | 37.71 | 35.96 | qfq | 1,042,892 | 39,537,956 | -0.71% |
| 2024-11-20 | 37.32 | 38.29 | 37.05 | 37.98 | 36.22 | qfq | 712,871 | 26,920,952 | 1.28% |
| 2024-11-19 | 36.57 | 37.50 | 36.21 | 37.50 | 35.76 | qfq | 659,469 | 24,354,029 | 2.46% |
| 2024-11-18 | 37.50 | 37.97 | 36.00 | 36.60 | 34.90 | qfq | 1,385,025 | 51,025,496 | -2.69% |
| 2024-11-15 | 39.00 | 39.50 | 37.50 | 37.61 | 35.87 | qfq | 743,474 | 28,524,158 | -4.03% |
| 2024-11-14 | 40.12 | 40.20 | 38.38 | 39.19 | 37.38 | qfq | 1,500,910 | 58,775,135 | -3.00% |
| 2024-11-13 | 41.08 | 41.27 | 39.67 | 40.40 | 38.53 | qfq | 923,062 | 37,146,677 | -2.18% |
| 2024-11-12 | 41.33 | 42.10 | 40.38 | 41.30 | 39.39 | qfq | 1,932,060 | 79,694,664 | 0.24% |
| 2024-11-11 | 39.71 | 41.47 | 39.24 | 41.20 | 39.29 | qfq | 2,111,628 | 86,121,882 | 3.00% |
| 2024-11-08 | 39.69 | 40.95 | 38.70 | 40.00 | 38.15 | qfq | 2,386,014 | 95,422,246 | 2.59% |
| 2024-11-07 | 37.83 | 39.02 | 37.42 | 38.99 | 37.18 | qfq | 1,499,489 | 57,383,888 | 1.67% |
| 2024-11-06 | 38.80 | 39.13 | 37.59 | 38.35 | 36.57 | qfq | 1,635,015 | 62,794,361 | -0.62% |
| 2024-11-05 | 37.60 | 39.00 | 37.23 | 38.59 | 36.80 | qfq | 1,610,144 | 61,502,768 | 2.91% |
| 2024-11-04 | 36.00 | 37.70 | 35.81 | 37.50 | 35.76 | qfq | 1,490,103 | 55,460,998 | 5.22% |
| 2024-11-01 | 36.76 | 37.29 | 35.55 | 35.64 | 33.99 | qfq | 1,124,355 | 41,007,790 | -3.62% |
| 2024-10-31 | 36.31 | 37.33 | 36.17 | 36.98 | 34.98 | qfq | 879,066 | 32,271,881 | 1.32% |
| 2024-10-30 | 37.34 | 37.79 | 36.00 | 36.50 | 34.53 | qfq | 1,177,080 | 43,228,644 | -2.25% |
| 2024-10-29 | 38.33 | 38.66 | 36.81 | 37.34 | 35.32 | qfq | 1,740,937 | 65,615,962 | -2.63% |
| 2024-10-28 | 38.00 | 39.00 | 37.78 | 38.35 | 36.28 | qfq | 1,594,509 | 61,143,468 | 1.99% |
| 2024-10-25 | 38.00 | 39.98 | 37.59 | 37.60 | 35.57 | qfq | 1,920,141 | 73,624,947 | -0.97% |
| 2024-10-24 | 37.00 | 38.48 | 36.30 | 37.97 | 35.92 | qfq | 964,875 | 36,242,656 | 2.02% |
| 2024-10-23 | 36.79 | 37.45 | 36.08 | 37.22 | 35.21 | qfq | 1,421,443 | 52,282,453 | 1.14% |
| 2024-10-22 | 37.40 | 37.83 | 36.37 | 36.80 | 34.81 | qfq | 1,819,405 | 67,341,326 | -1.60% |
| 2024-10-21 | 38.69 | 39.83 | 37.38 | 37.40 | 35.38 | qfq | 1,700,782 | 65,252,190 | -3.28% |
| 2024-10-18 | 37.39 | 39.76 | 37.06 | 38.67 | 36.58 | qfq | 1,444,898 | 55,710,564 | 2.27% |
| 2024-10-17 | 37.45 | 38.28 | 36.82 | 37.81 | 35.77 | qfq | 886,700 | 33,233,603 | 0.96% |
| 2024-10-16 | 36.14 | 38.50 | 35.74 | 37.45 | 35.43 | qfq | 1,174,909 | 44,093,019 | 1.93% |
| 2024-10-15 | 36.79 | 37.99 | 36.36 | 36.74 | 34.76 | qfq | 1,179,534 | 43,917,778 | -1.16% |
| 2024-10-14 | 34.37 | 37.47 | 34.08 | 37.17 | 35.16 | qfq | 1,821,524 | 65,728,458 | 7.55% |
| 2024-10-11 | 34.63 | 35.80 | 33.83 | 34.56 | 32.69 | qfq | 1,941,908 | 67,310,258 | -3.30% |
| 2024-10-10 | 36.40 | 37.50 | 34.80 | 35.74 | 33.81 | qfq | 2,013,816 | 72,755,055 | -1.71% |
| 2024-10-09 | 38.50 | 39.70 | 35.23 | 36.36 | 34.40 | qfq | 3,787,664 | 141,432,623 | -10.22% |
| 2024-10-08 | 45.20 | 46.37 | 36.02 | 40.50 | 38.31 | qfq | 5,061,747 | 206,313,733 | 4.71% |
| 2024-09-30 | 35.25 | 39.38 | 34.80 | 38.68 | 36.59 | qfq | 2,353,142 | 86,817,711 | 14.10% |
| 2024-09-27 | 32.88 | 35.27 | 31.96 | 33.90 | 32.07 | qfq | 1,338,202 | 44,566,383 | 6.07% |
| 2024-09-26 | 28.80 | 31.99 | 28.80 | 31.96 | 30.23 | qfq | 1,945,909 | 59,595,494 | 10.97% |
| 2024-09-25 | 29.29 | 29.91 | 28.62 | 28.80 | 27.24 | qfq | 1,045,984 | 30,735,723 | -0.86% |
| 2024-09-24 | 27.29 | 29.47 | 27.23 | 29.05 | 27.48 | qfq | 1,286,112 | 36,661,084 | 7.12% |
| 2024-09-23 | 27.38 | 27.63 | 26.83 | 27.12 | 25.66 | qfq | 549,179 | 14,894,071 | -2.09% |
| 2024-09-20 | 27.79 | 27.81 | 27.30 | 27.70 | 26.20 | qfq | 319,549 | 8,786,605 | -0.40% |
| 2024-09-19 | 27.27 | 28.18 | 26.80 | 27.81 | 26.31 | qfq | 461,427 | 12,770,146 | 3.08% |
| 2024-09-18 | 27.42 | 27.51 | 26.50 | 26.98 | 25.52 | qfq | 664,595 | 17,912,526 | -2.18% |
| 2024-09-13 | 27.54 | 27.80 | 27.11 | 27.58 | 26.09 | qfq | 630,119 | 17,263,925 | 0.36% |
| 2024-09-12 | 27.72 | 28.20 | 27.39 | 27.48 | 26.00 | qfq | 366,633 | 10,141,551 | -0.87% |
| 2024-09-11 | 27.97 | 28.08 | 27.64 | 27.72 | 26.22 | qfq | 409,409 | 11,373,984 | -1.11% |
| 2024-09-10 | 28.53 | 28.83 | 27.47 | 28.03 | 26.52 | qfq | 499,485 | 13,932,248 | -0.95% |
| 2024-09-09 | 28.27 | 28.55 | 28.00 | 28.30 | 26.77 | qfq | 320,805 | 9,066,863 | -0.63% |
| 2024-09-06 | 28.88 | 29.10 | 28.35 | 28.48 | 26.94 | qfq | 490,748 | 14,073,211 | -1.35% |
| 2024-09-05 | 29.14 | 29.24 | 28.70 | 28.87 | 27.31 | qfq | 434,186 | 12,561,539 | 0.24% |
| 2024-09-04 | 28.85 | 29.39 | 28.70 | 28.80 | 27.24 | qfq | 589,666 | 17,075,808 | -1.13% |
| 2024-09-03 | 29.23 | 29.43 | 28.80 | 29.13 | 27.56 | qfq | 516,857 | 15,027,150 | 0.38% |
| 2024-09-02 | 29.76 | 29.90 | 29.02 | 29.02 | 27.45 | qfq | 598,675 | 17,595,176 | -2.42% |
| 2024-08-30 | 28.61 | 30.23 | 28.61 | 29.74 | 28.13 | qfq | 1,000,790 | 29,788,352 | 2.73% |
| 2024-08-29 | 27.25 | 29.09 | 27.25 | 28.95 | 27.39 | qfq | 801,618 | 22,918,281 | 4.59% |
| 2024-08-28 | 27.01 | 28.10 | 26.95 | 27.68 | 26.19 | qfq | 692,812 | 19,154,001 | 1.69% |
| 2024-08-27 | 27.39 | 27.70 | 26.90 | 27.22 | 25.75 | qfq | 575,538 | 15,663,065 | -0.58% |
| 2024-08-26 | 26.66 | 27.63 | 26.66 | 27.38 | 25.90 | qfq | 893,182 | 24,408,552 | 2.93% |
| 2024-08-23 | 27.00 | 27.77 | 26.59 | 26.60 | 25.16 | qfq | 1,871,948 | 50,751,931 | -5.61% |
| 2024-08-22 | 28.71 | 28.73 | 27.82 | 28.18 | 26.66 | qfq | 743,182 | 20,967,538 | -1.09% |
| 2024-08-21 | 28.38 | 28.77 | 28.35 | 28.49 | 26.95 | qfq | 306,306 | 8,753,950 | -0.21% |
| 2024-08-20 | 28.79 | 29.05 | 28.44 | 28.55 | 27.01 | qfq | 670,899 | 19,257,336 | -1.65% |
| 2024-08-19 | 29.25 | 29.54 | 28.95 | 29.03 | 27.46 | qfq | 511,512 | 14,945,266 | -0.51% |
| 2024-08-16 | 29.55 | 29.83 | 29.14 | 29.18 | 27.60 | qfq | 762,734 | 22,459,937 | -1.59% |
| 2024-08-15 | 29.69 | 30.20 | 29.31 | 29.65 | 28.05 | qfq | 813,313 | 24,186,766 | -0.20% |
| 2024-08-14 | 29.95 | 30.13 | 29.40 | 29.71 | 28.11 | qfq | 706,688 | 21,003,028 | -0.90% |
| 2024-08-13 | 29.58 | 30.27 | 29.35 | 29.98 | 28.36 | qfq | 1,097,357 | 32,661,110 | 1.25% |
| 2024-08-12 | 29.28 | 30.30 | 28.98 | 29.61 | 28.01 | qfq | 1,122,537 | 33,362,948 | 1.06% |
| 2024-08-09 | 29.53 | 30.00 | 28.96 | 29.30 | 27.72 | qfq | 1,293,203 | 38,064,502 | 0.07% |
| 2024-08-08 | 28.54 | 30.18 | 28.30 | 29.28 | 27.70 | qfq | 1,910,899 | 56,101,767 | 3.76% |
| 2024-08-07 | 28.16 | 28.70 | 28.15 | 28.22 | 26.70 | qfq | 594,437 | 16,868,897 | -0.25% |
| 2024-08-06 | 28.49 | 28.76 | 27.77 | 28.29 | 26.76 | qfq | 598,632 | 16,855,269 | 1.47% |
| 2024-08-05 | 29.00 | 29.16 | 27.82 | 27.88 | 26.37 | qfq | 1,259,873 | 35,757,204 | -4.19% |
| 2024-08-02 | 29.35 | 30.09 | 28.90 | 29.10 | 27.53 | qfq | 1,058,242 | 31,203,966 | -2.02% |
| 2024-08-01 | 29.49 | 30.30 | 28.70 | 29.70 | 28.10 | qfq | 1,762,245 | 51,879,268 | 2.27% |
| 2024-07-31 | 27.53 | 29.04 | 27.30 | 29.04 | 27.47 | qfq | 1,480,179 | 42,048,780 | 4.72% |
| 2024-07-30 | 27.04 | 28.00 | 26.84 | 27.73 | 26.23 | qfq | 928,255 | 25,541,695 | 2.55% |
| 2024-07-29 | 28.60 | 28.60 | 26.78 | 27.04 | 25.58 | qfq | 1,301,931 | 35,609,777 | -4.72% |
| 2024-07-26 | 27.78 | 28.61 | 27.15 | 28.38 | 26.85 | qfq | 1,322,467 | 36,871,272 | 2.38% |
| 2024-07-25 | 27.51 | 28.32 | 27.35 | 27.72 | 26.22 | qfq | 1,047,417 | 29,207,688 | 0.00% |
| 2024-07-24 | 28.21 | 28.35 | 27.54 | 27.72 | 26.22 | qfq | 957,734 | 26,665,648 | -2.15% |
| 2024-07-23 | 29.35 | 29.35 | 28.30 | 28.33 | 26.80 | qfq | 960,911 | 27,597,247 | -3.01% |
| 2024-07-22 | 28.98 | 29.55 | 28.81 | 29.21 | 27.63 | qfq | 1,232,682 | 36,016,807 | 0.83% |
| 2024-07-19 | 28.48 | 29.47 | 28.05 | 28.97 | 27.41 | qfq | 1,011,653 | 29,029,712 | 2.11% |
| 2024-07-18 | 27.91 | 28.87 | 27.56 | 28.37 | 26.84 | qfq | 977,784 | 27,650,217 | 1.65% |
| 2024-07-17 | 27.85 | 28.03 | 27.31 | 27.91 | 26.40 | qfq | 873,368 | 24,245,411 | 0.22% |
| 2024-07-16 | 28.29 | 28.57 | 27.70 | 27.85 | 26.35 | qfq | 892,374 | 24,974,054 | -1.97% |
| 2024-07-15 | 28.89 | 29.10 | 28.00 | 28.41 | 26.88 | qfq | 644,202 | 18,340,155 | -2.37% |
| 2024-07-12 | 29.86 | 29.86 | 28.87 | 29.10 | 27.53 | qfq | 821,942 | 23,988,585 | -2.55% |
| 2024-07-11 | 29.50 | 30.00 | 29.30 | 29.86 | 28.25 | qfq | 1,009,134 | 29,971,305 | 3.36% |
| 2024-07-10 | 29.33 | 29.73 | 28.64 | 28.89 | 27.33 | qfq | 558,005 | 16,270,369 | -1.23% |
| 2024-07-09 | 29.08 | 29.88 | 28.50 | 29.25 | 27.67 | qfq | 1,058,611 | 30,922,533 | 0.86% |
| 2024-07-08 | 30.39 | 30.39 | 28.69 | 29.00 | 27.43 | qfq | 1,067,999 | 31,169,385 | -3.81% |
| 2024-07-05 | 30.67 | 30.83 | 29.50 | 30.15 | 28.52 | qfq | 1,144,675 | 34,626,374 | -1.53% |
| 2024-07-04 | 31.48 | 31.70 | 30.43 | 30.62 | 28.97 | qfq | 524,109 | 16,147,334 | -2.92% |
| 2024-07-03 | 32.29 | 32.78 | 31.23 | 31.54 | 29.84 | qfq | 598,569 | 19,007,310 | -3.22% |
| 2024-07-02 | 32.38 | 32.64 | 31.80 | 32.59 | 30.83 | qfq | 703,238 | 22,750,970 | 1.21% |
| 2024-07-01 | 32.77 | 33.01 | 31.72 | 32.20 | 30.46 | qfq | 629,683 | 20,253,848 | -1.74% |
| 2024-06-28 | 32.63 | 33.27 | 32.41 | 32.77 | 31.00 | qfq | 692,392 | 22,729,394 | 1.08% |
| 2024-06-27 | 33.46 | 33.46 | 32.38 | 32.42 | 30.67 | qfq | 526,687 | 17,312,784 | -5.48% |
| 2024-06-26 | 33.76 | 34.35 | 33.51 | 34.30 | 31.60 | qfq | 608,727 | 20,697,596 | 0.82% |
| 2024-06-25 | 34.30 | 34.46 | 33.78 | 34.02 | 31.34 | qfq | 542,784 | 18,507,060 | 0.12% |
| 2024-06-24 | 35.32 | 35.74 | 33.91 | 33.98 | 31.30 | qfq | 529,544 | 18,335,881 | -3.96% |
| 2024-06-21 | 35.58 | 35.96 | 34.72 | 35.38 | 32.59 | qfq | 403,049 | 14,282,892 | -0.56% |
| 2024-06-20 | 35.34 | 35.89 | 35.08 | 35.58 | 32.78 | qfq | 609,997 | 21,686,582 | 0.51% |
| 2024-06-19 | 36.08 | 36.32 | 35.35 | 35.40 | 32.61 | qfq | 303,335 | 10,846,487 | -1.83% |
| 2024-06-18 | 34.98 | 36.33 | 34.98 | 36.06 | 33.22 | qfq | 539,355 | 19,365,171 | 2.62% |
| 2024-06-17 | 34.95 | 35.28 | 34.37 | 35.14 | 32.37 | qfq | 732,705 | 25,493,978 | 0.37% |
| 2024-06-14 | 36.46 | 36.69 | 34.60 | 35.01 | 32.25 | qfq | 1,177,705 | 41,716,155 | -4.27% |
| 2024-06-13 | 37.32 | 37.93 | 36.22 | 36.57 | 33.69 | qfq | 723,001 | 26,726,703 | -0.95% |
| 2024-06-12 | 37.43 | 38.25 | 36.77 | 36.92 | 34.01 | qfq | 462,302 | 17,178,854 | -1.96% |
| 2024-06-11 | 37.50 | 37.85 | 36.58 | 37.66 | 34.69 | qfq | 373,204 | 13,863,441 | -0.13% |
| 2024-06-07 | 37.39 | 38.38 | 37.07 | 37.71 | 34.74 | qfq | 705,534 | 26,615,594 | 0.86% |
| 2024-06-06 | 37.52 | 37.99 | 36.81 | 37.39 | 34.45 | qfq | 586,599 | 21,913,347 | -0.98% |
| 2024-06-05 | 38.75 | 38.96 | 37.68 | 37.76 | 34.79 | qfq | 450,946 | 17,233,897 | -2.68% |
| 2024-06-04 | 38.64 | 39.16 | 38.22 | 38.80 | 35.75 | qfq | 473,505 | 18,290,965 | -0.46% |
| 2024-06-03 | 39.70 | 39.70 | 38.60 | 38.98 | 35.91 | qfq | 591,878 | 23,081,619 | -1.81% |
| 2024-05-31 | 39.48 | 40.13 | 39.27 | 39.70 | 36.57 | qfq | 220,610 | 8,774,098 | -0.23% |
| 2024-05-30 | 39.80 | 40.31 | 39.22 | 39.79 | 36.66 | qfq | 236,043 | 9,436,317 | -0.05% |
| 2024-05-29 | 39.88 | 40.56 | 39.70 | 39.81 | 36.68 | qfq | 276,835 | 11,068,405 | -0.65% |
| 2024-05-28 | 40.80 | 41.25 | 40.04 | 40.07 | 36.92 | qfq | 253,040 | 10,221,049 | -2.22% |
| 2024-05-27 | 39.64 | 41.31 | 39.60 | 40.98 | 37.75 | qfq | 487,358 | 19,804,715 | 2.71% |
| 2024-05-24 | 40.01 | 40.53 | 39.66 | 39.90 | 36.76 | qfq | 285,472 | 11,450,731 | -0.75% |
| 2024-05-23 | 41.11 | 41.13 | 40.09 | 40.20 | 37.04 | qfq | 279,416 | 11,369,961 | -2.21% |
| 2024-05-22 | 41.12 | 41.40 | 40.40 | 41.11 | 37.87 | qfq | 401,079 | 16,410,798 | 0.39% |
| 2024-05-21 | 41.28 | 41.55 | 40.67 | 40.95 | 37.73 | qfq | 476,170 | 19,561,513 | -1.18% |
| 2024-05-20 | 42.05 | 42.42 | 41.38 | 41.44 | 38.18 | qfq | 499,291 | 20,868,613 | -2.03% |
| 2024-05-17 | 41.97 | 42.47 | 41.88 | 42.30 | 38.97 | qfq | 200,691 | 8,468,948 | 0.48% |
| 2024-05-16 | 42.09 | 42.60 | 41.50 | 42.10 | 38.79 | qfq | 572,433 | 24,044,043 | 0.48% |
| 2024-05-15 | 42.52 | 43.14 | 41.78 | 41.90 | 38.60 | qfq | 430,546 | 18,197,582 | -1.53% |
| 2024-05-14 | 43.12 | 43.55 | 42.12 | 42.55 | 39.20 | qfq | 791,092 | 33,788,867 | -2.30% |
| 2024-05-13 | 43.55 | 44.00 | 41.94 | 43.55 | 40.12 | qfq | 1,023,822 | 43,910,933 | -0.84% |
| 2024-05-10 | 46.49 | 46.79 | 43.57 | 43.92 | 40.46 | qfq | 1,008,752 | 45,076,140 | -5.30% |
| 2024-05-09 | 46.33 | 47.58 | 46.00 | 46.38 | 42.73 | qfq | 598,492 | 27,921,658 | 0.72% |
| 2024-05-08 | 44.97 | 46.42 | 44.60 | 46.05 | 42.42 | qfq | 840,572 | 38,468,212 | 2.31% |
| 2024-05-07 | 44.32 | 46.70 | 44.32 | 45.01 | 41.47 | qfq | 665,327 | 30,170,176 | 1.17% |
| 2024-05-06 | 44.30 | 45.09 | 43.75 | 44.49 | 40.99 | qfq | 541,710 | 24,048,037 | 1.09% |
| 2024-04-30 | 44.17 | 44.50 | 43.18 | 44.01 | 40.55 | qfq | 489,871 | 21,535,326 | 0.36% |
| 2024-04-29 | 42.56 | 44.20 | 42.56 | 43.85 | 40.40 | qfq | 810,823 | 35,372,458 | 2.69% |
| 2024-04-26 | 41.11 | 43.29 | 41.11 | 42.70 | 39.34 | qfq | 556,097 | 23,731,791 | 2.87% |
| 2024-04-25 | 42.20 | 43.10 | 41.51 | 41.51 | 38.24 | qfq | 568,874 | 23,922,243 | -2.10% |
| 2024-04-24 | 42.18 | 42.97 | 41.81 | 42.40 | 39.06 | qfq | 390,568 | 16,541,461 | 0.07% |
| 2024-04-23 | 42.79 | 43.18 | 41.90 | 42.37 | 39.03 | qfq | 287,293 | 12,191,446 | -0.12% |
| 2024-04-22 | 42.08 | 43.77 | 41.45 | 42.42 | 39.08 | qfq | 650,147 | 27,813,702 | 0.64% |
| 2024-04-19 | 42.50 | 45.57 | 41.90 | 42.15 | 38.83 | qfq | 1,083,840 | 47,450,879 | -1.63% |
| 2024-04-18 | 43.60 | 44.01 | 42.21 | 42.85 | 39.48 | qfq | 374,155 | 16,175,421 | -2.03% |
| 2024-04-17 | 43.50 | 44.38 | 41.34 | 43.74 | 40.30 | qfq | 848,569 | 36,304,289 | 0.55% |
| 2024-04-16 | 43.13 | 43.56 | 40.89 | 43.50 | 40.08 | qfq | 738,423 | 31,182,249 | -0.09% |
| 2024-04-15 | 41.00 | 43.60 | 40.72 | 43.54 | 40.11 | qfq | 592,363 | 25,011,719 | 5.09% |
| 2024-04-12 | 44.09 | 44.09 | 41.41 | 41.43 | 38.17 | qfq | 638,370 | 27,249,443 | -6.75% |
| 2024-04-11 | 41.70 | 44.48 | 41.68 | 44.43 | 40.93 | qfq | 762,986 | 33,322,040 | 4.96% |
| 2024-04-10 | 43.21 | 43.21 | 41.21 | 42.33 | 39.00 | qfq | 444,340 | 18,706,958 | -1.51% |
| 2024-04-09 | 42.38 | 43.45 | 42.03 | 42.98 | 39.60 | qfq | 907,812 | 39,015,063 | 1.30% |
| 2024-04-08 | 41.77 | 42.95 | 41.02 | 42.43 | 39.09 | qfq | 578,895 | 24,449,404 | 1.31% |
| 2024-04-03 | 41.78 | 42.39 | 40.94 | 41.88 | 38.58 | qfq | 776,951 | 32,432,544 | 1.40% |
| 2024-04-02 | 42.00 | 42.00 | 40.90 | 41.30 | 38.05 | qfq | 316,948 | 13,107,000 | -1.95% |
| 2024-04-01 | 41.85 | 42.46 | 41.45 | 42.12 | 38.80 | qfq | 426,345 | 17,875,079 | 0.31% |
| 2024-03-29 | 41.25 | 42.20 | 40.58 | 41.99 | 38.68 | qfq | 541,937 | 22,443,266 | 1.74% |
| 2024-03-28 | 40.14 | 41.95 | 39.62 | 41.27 | 38.02 | qfq | 490,279 | 20,351,799 | 0.66% |
| 2024-03-27 | 39.48 | 41.70 | 39.00 | 41.00 | 37.77 | qfq | 981,645 | 39,574,317 | 2.83% |
| 2024-03-26 | 39.89 | 40.29 | 39.15 | 39.87 | 36.73 | qfq | 669,646 | 26,483,378 | 1.24% |
| 2024-03-25 | 40.76 | 41.08 | 39.35 | 39.38 | 36.28 | qfq | 1,142,433 | 45,458,781 | -5.11% |
| 2024-03-22 | 41.82 | 42.11 | 40.63 | 41.50 | 38.23 | qfq | 432,504 | 17,800,776 | -0.67% |
| 2024-03-21 | 43.23 | 43.76 | 41.73 | 41.78 | 38.49 | qfq | 458,414 | 19,386,815 | -3.09% |
| 2024-03-20 | 43.13 | 44.50 | 42.70 | 43.11 | 39.72 | qfq | 316,203 | 13,713,821 | -1.55% |
| 2024-03-19 | 41.94 | 44.22 | 41.41 | 43.79 | 40.34 | qfq | 868,783 | 37,714,208 | 3.42% |
| 2024-03-18 | 40.74 | 42.48 | 39.40 | 42.34 | 39.01 | qfq | 936,918 | 38,537,559 | 3.93% |
| 2024-03-15 | 40.19 | 41.10 | 39.09 | 40.74 | 37.53 | qfq | 808,211 | 32,433,728 | 0.54% |
| 2024-03-14 | 41.56 | 42.64 | 39.71 | 40.52 | 37.33 | qfq | 2,291,489 | 95,100,221 | 0.42% |
| 2024-03-13 | 38.85 | 41.10 | 38.00 | 40.35 | 37.17 | qfq | 1,790,085 | 72,215,810 | 5.68% |
| 2024-03-12 | 36.70 | 38.97 | 36.70 | 38.18 | 35.17 | qfq | 1,425,644 | 54,658,604 | 4.15% |
| 2024-03-11 | 35.30 | 36.89 | 35.01 | 36.66 | 33.77 | qfq | 947,916 | 34,406,585 | 3.85% |
| 2024-03-08 | 35.49 | 35.88 | 34.80 | 35.30 | 32.52 | qfq | 328,460 | 11,602,861 | 0.43% |
| 2024-03-07 | 35.15 | 36.65 | 35.10 | 35.15 | 32.38 | qfq | 728,627 | 26,135,991 | 0.89% |
| 2024-03-06 | 34.50 | 35.08 | 34.03 | 34.84 | 32.10 | qfq | 679,961 | 23,482,635 | 0.14% |
| 2024-03-05 | 35.60 | 36.20 | 34.61 | 34.79 | 32.05 | qfq | 521,336 | 18,338,114 | -3.36% |
| 2024-03-04 | 36.05 | 36.78 | 35.53 | 36.00 | 33.17 | qfq | 820,375 | 29,581,482 | -0.99% |
| 2024-03-01 | 34.65 | 36.60 | 34.26 | 36.36 | 33.50 | qfq | 1,053,169 | 37,594,268 | 5.06% |
| 2024-02-29 | 33.49 | 34.61 | 33.05 | 34.61 | 31.89 | qfq | 464,315 | 15,836,228 | 2.73% |
| 2024-02-28 | 35.76 | 35.91 | 33.69 | 33.69 | 31.04 | qfq | 1,131,869 | 39,603,878 | -6.29% |
| 2024-02-27 | 35.84 | 36.02 | 35.08 | 35.95 | 33.12 | qfq | 1,136,135 | 40,287,283 | -1.07% |
| 2024-02-26 | 35.84 | 37.14 | 35.26 | 36.34 | 33.48 | qfq | 868,951 | 31,607,769 | 3.39% |
| 2024-02-23 | 34.04 | 35.60 | 33.33 | 35.15 | 32.38 | qfq | 699,171 | 24,039,198 | 3.38% |
| 2024-02-22 | 33.73 | 34.62 | 33.42 | 34.00 | 31.32 | qfq | 669,138 | 22,646,957 | -0.93% |
| 2024-02-21 | 32.72 | 35.43 | 32.70 | 34.32 | 31.62 | qfq | 838,661 | 28,645,843 | 3.97% |
| 2024-02-20 | 33.90 | 33.92 | 32.86 | 33.01 | 30.41 | qfq | 615,823 | 20,526,885 | -2.63% |
| 2024-02-19 | 33.36 | 34.87 | 32.22 | 33.90 | 31.23 | qfq | 968,403 | 32,810,538 | 2.73% |
| 2024-02-08 | 29.70 | 33.94 | 28.52 | 33.00 | 30.40 | qfq | 1,902,002 | 61,427,557 | 12.63% |
| 2024-02-07 | 27.90 | 30.20 | 27.24 | 29.30 | 26.99 | qfq | 1,745,891 | 50,481,120 | 4.34% |
| 2024-02-06 | 27.01 | 30.20 | 26.10 | 28.08 | 25.87 | qfq | 1,303,338 | 36,493,562 | 3.05% |
| 2024-02-05 | 30.35 | 30.35 | 26.99 | 27.25 | 25.10 | qfq | 1,225,665 | 34,304,231 | -10.66% |
| 2024-02-02 | 31.21 | 31.67 | 28.38 | 30.50 | 28.10 | qfq | 1,318,822 | 39,787,546 | -3.17% |
| 2024-02-01 | 30.42 | 31.89 | 29.17 | 31.50 | 29.02 | qfq | 1,097,969 | 33,183,308 | 3.11% |
| 2024-01-31 | 30.39 | 30.61 | 28.89 | 30.55 | 28.14 | qfq | 979,649 | 29,161,262 | 0.76% |
| 2024-01-30 | 32.01 | 32.01 | 30.11 | 30.32 | 27.93 | qfq | 488,859 | 15,126,888 | -0.62% |
| 2024-01-29 | 32.20 | 32.63 | 30.20 | 30.51 | 28.11 | qfq | 901,105 | 27,841,978 | -4.60% |
| 2024-01-26 | 32.31 | 33.00 | 31.82 | 31.98 | 29.46 | qfq | 304,290 | 9,838,052 | -2.53% |
| 2024-01-25 | 31.66 | 33.40 | 30.59 | 32.81 | 30.23 | qfq | 564,389 | 18,045,471 | 4.16% |
| 2024-01-24 | 31.95 | 32.98 | 30.44 | 31.50 | 29.02 | qfq | 771,582 | 24,141,669 | -2.87% |
| 2024-01-23 | 31.19 | 32.84 | 31.19 | 32.43 | 29.88 | qfq | 482,883 | 15,469,930 | 3.18% |
| 2024-01-22 | 32.93 | 33.15 | 31.28 | 31.43 | 28.96 | qfq | 641,195 | 20,763,271 | -5.53% |
| 2024-01-19 | 34.43 | 34.62 | 33.21 | 33.27 | 30.65 | qfq | 634,642 | 21,356,941 | -3.95% |
| 2024-01-18 | 33.50 | 34.68 | 32.88 | 34.64 | 31.91 | qfq | 738,206 | 24,944,935 | 0.76% |
| 2024-01-17 | 35.05 | 36.00 | 34.36 | 34.38 | 31.67 | qfq | 585,784 | 20,773,762 | -3.40% |
| 2024-01-16 | 36.13 | 36.87 | 35.20 | 35.59 | 32.79 | qfq | 450,240 | 16,071,235 | -2.47% |
| 2024-01-15 | 36.63 | 37.53 | 36.35 | 36.49 | 33.62 | qfq | 245,087 | 8,980,925 | -1.64% |
| 2024-01-12 | 37.06 | 37.80 | 36.97 | 37.10 | 34.18 | qfq | 285,864 | 10,698,569 | -0.40% |
| 2024-01-11 | 36.51 | 37.46 | 36.14 | 37.25 | 34.32 | qfq | 527,133 | 19,394,006 | 1.53% |
| 2024-01-10 | 37.12 | 37.82 | 36.60 | 36.69 | 33.80 | qfq | 437,559 | 16,216,937 | -1.16% |
| 2024-01-09 | 35.50 | 37.42 | 35.02 | 37.12 | 34.20 | qfq | 743,166 | 27,019,614 | 4.71% |
| 2024-01-08 | 36.06 | 36.79 | 35.11 | 35.45 | 32.66 | qfq | 679,167 | 24,239,568 | -1.94% |
| 2024-01-05 | 36.92 | 37.15 | 35.85 | 36.15 | 33.30 | qfq | 373,141 | 13,567,771 | -1.61% |
| 2024-01-04 | 37.28 | 37.79 | 36.60 | 36.74 | 33.85 | qfq | 377,175 | 13,931,381 | -1.26% |
| 2024-01-03 | 38.50 | 38.50 | 36.88 | 37.21 | 34.28 | qfq | 572,772 | 21,445,543 | -3.90% |
| 2024-01-02 | 39.40 | 39.40 | 38.01 | 38.72 | 35.67 | qfq | 824,362 | 31,834,923 | -1.73% |
| 2023-12-29 | 38.51 | 39.56 | 38.25 | 39.40 | 36.30 | qfq | 447,198 | 17,479,798 | 2.15% |
| 2023-12-28 | 37.73 | 38.70 | 37.20 | 38.57 | 35.53 | qfq | 434,126 | 16,541,024 | 1.42% |
| 2023-12-27 | 37.60 | 38.18 | 37.36 | 38.03 | 35.04 | qfq | 223,888 | 8,484,029 | 0.93% |
| 2023-12-26 | 37.53 | 38.20 | 37.41 | 37.68 | 34.71 | qfq | 165,429 | 6,230,700 | -1.36% |
| 2023-12-25 | 37.48 | 38.54 | 37.48 | 38.20 | 35.19 | qfq | 347,855 | 13,302,182 | 1.30% |
| 2023-12-22 | 38.24 | 38.38 | 37.57 | 37.71 | 34.74 | qfq | 363,267 | 13,809,638 | -1.36% |
| 2023-12-21 | 37.80 | 38.37 | 37.15 | 38.23 | 35.22 | qfq | 360,363 | 13,616,515 | 0.63% |
| 2023-12-20 | 38.04 | 38.46 | 37.80 | 37.99 | 35.00 | qfq | 224,407 | 8,555,692 | -0.16% |
| 2023-12-19 | 37.93 | 38.53 | 37.53 | 38.05 | 35.05 | qfq | 518,688 | 19,738,881 | 0.37% |
| 2023-12-18 | 38.15 | 38.70 | 37.80 | 37.91 | 34.93 | qfq | 332,640 | 12,681,386 | -1.66% |
| 2023-12-15 | 38.68 | 38.99 | 38.01 | 38.55 | 35.51 | qfq | 341,829 | 13,108,610 | -0.23% |
| 2023-12-14 | 39.18 | 39.35 | 38.50 | 38.64 | 35.60 | qfq | 346,063 | 13,470,010 | -1.18% |
| 2023-12-13 | 39.27 | 39.60 | 39.01 | 39.10 | 36.02 | qfq | 273,780 | 10,756,892 | -0.13% |
| 2023-12-12 | 39.77 | 39.85 | 38.87 | 39.15 | 36.07 | qfq | 419,043 | 16,426,904 | -1.04% |
| 2023-12-11 | 38.48 | 39.80 | 38.32 | 39.56 | 36.45 | qfq | 490,541 | 19,274,127 | 1.31% |
| 2023-12-08 | 38.93 | 39.32 | 38.31 | 39.05 | 35.98 | qfq | 579,270 | 22,491,914 | 0.51% |
| 2023-12-07 | 39.73 | 39.73 | 38.50 | 38.85 | 35.79 | qfq | 730,981 | 28,477,217 | -2.21% |
| 2023-12-06 | 39.34 | 40.30 | 39.02 | 39.73 | 36.60 | qfq | 601,131 | 23,864,066 | 1.22% |
| 2023-12-05 | 39.73 | 40.33 | 39.25 | 39.25 | 36.16 | qfq | 550,548 | 21,756,823 | -1.41% |
| 2023-12-04 | 41.56 | 41.56 | 39.50 | 39.81 | 36.68 | qfq | 1,195,452 | 48,016,451 | -4.21% |
| 2023-12-01 | 41.00 | 42.35 | 40.55 | 41.56 | 38.29 | qfq | 972,807 | 40,359,025 | 0.70% |
| 2023-11-30 | 41.15 | 41.46 | 40.62 | 41.27 | 38.02 | qfq | 598,350 | 24,602,998 | 0.07% |
| 2023-11-29 | 40.93 | 41.45 | 40.79 | 41.24 | 37.99 | qfq | 516,834 | 21,273,856 | 0.76% |
| 2023-11-28 | 41.27 | 41.58 | 40.72 | 40.93 | 37.71 | qfq | 455,686 | 18,723,775 | -0.39% |
| 2023-11-27 | 40.50 | 41.50 | 40.29 | 41.09 | 37.85 | qfq | 598,692 | 24,537,570 | 0.91% |
| 2023-11-24 | 41.50 | 41.50 | 40.50 | 40.72 | 37.51 | qfq | 487,000 | 19,859,066 | -1.59% |
| 2023-11-23 | 41.15 | 41.46 | 40.90 | 41.38 | 38.12 | qfq | 492,642 | 20,267,301 | 0.68% |
| 2023-11-22 | 42.20 | 42.59 | 41.04 | 41.10 | 37.86 | qfq | 706,254 | 29,389,169 | -2.81% |
| 2023-11-21 | 42.70 | 42.72 | 42.20 | 42.29 | 38.96 | qfq | 703,917 | 29,862,037 | -1.26% |
| 2023-11-20 | 42.66 | 43.06 | 42.24 | 42.83 | 39.46 | qfq | 553,230 | 23,655,927 | 0.68% |
| 2023-11-17 | 42.21 | 43.06 | 42.01 | 42.54 | 39.19 | qfq | 710,474 | 30,218,649 | 0.71% |
| 2023-11-16 | 42.15 | 42.70 | 41.90 | 42.24 | 38.91 | qfq | 741,575 | 31,355,978 | 0.43% |
| 2023-11-15 | 42.21 | 42.62 | 42.00 | 42.06 | 38.75 | qfq | 434,745 | 18,362,313 | -0.28% |
| 2023-11-14 | 41.58 | 42.32 | 41.20 | 42.18 | 38.86 | qfq | 705,050 | 29,561,406 | 1.25% |
| 2023-11-13 | 41.55 | 41.92 | 41.30 | 41.66 | 38.38 | qfq | 646,264 | 26,871,223 | -0.02% |
| 2023-11-10 | 41.31 | 42.22 | 41.20 | 41.67 | 38.39 | qfq | 607,813 | 25,350,308 | 0.24% |
| 2023-11-09 | 41.55 | 41.96 | 41.10 | 41.57 | 38.30 | qfq | 852,947 | 35,527,688 | 0.63% |
| 2023-11-08 | 41.00 | 42.18 | 40.82 | 41.31 | 38.06 | qfq | 852,344 | 35,314,170 | 0.56% |
| 2023-11-07 | 40.40 | 41.44 | 39.67 | 41.08 | 37.85 | qfq | 841,840 | 34,271,902 | 1.68% |
| 2023-11-06 | 39.80 | 40.53 | 39.46 | 40.40 | 37.22 | qfq | 1,525,323 | 61,166,261 | 1.51% |
| 2023-11-03 | 39.52 | 40.54 | 39.42 | 39.80 | 36.67 | qfq | 851,711 | 33,978,983 | 0.25% |
| 2023-11-02 | 40.50 | 41.00 | 39.67 | 39.70 | 36.57 | qfq | 811,481 | 32,500,224 | -2.34% |
| 2023-11-01 | 40.63 | 41.74 | 40.09 | 40.65 | 37.45 | qfq | 1,136,476 | 46,582,859 | 0.30% |
| 2023-10-31 | 40.92 | 41.80 | 40.17 | 40.53 | 37.34 | qfq | 939,311 | 38,137,186 | -1.48% |
| 2023-10-30 | 41.81 | 41.96 | 40.46 | 41.14 | 37.90 | qfq | 1,526,816 | 63,047,948 | -1.91% |
| 2023-10-27 | 41.24 | 42.33 | 39.70 | 41.94 | 38.64 | qfq | 1,953,859 | 80,057,489 | 0.05% |
| 2023-10-26 | 41.36 | 42.09 | 40.88 | 41.92 | 38.62 | qfq | 817,830 | 33,931,997 | 1.01% |
| 2023-10-25 | 40.99 | 41.98 | 40.43 | 41.50 | 38.23 | qfq | 819,261 | 33,944,944 | 1.77% |
| 2023-10-24 | 39.90 | 40.96 | 39.00 | 40.78 | 37.57 | qfq | 866,087 | 34,775,643 | 1.49% |
| 2023-10-23 | 39.85 | 41.26 | 39.63 | 40.18 | 37.02 | qfq | 971,946 | 39,183,921 | 0.02% |
| 2023-10-20 | 40.32 | 41.07 | 40.00 | 40.17 | 37.01 | qfq | 549,385 | 22,178,066 | -0.91% |
| 2023-10-19 | 40.27 | 42.00 | 39.80 | 40.54 | 37.35 | qfq | 769,830 | 31,619,317 | 0.17% |
| 2023-10-18 | 40.97 | 41.14 | 39.96 | 40.47 | 37.28 | qfq | 526,332 | 21,320,987 | -1.53% |
| 2023-10-17 | 40.18 | 41.30 | 39.81 | 41.10 | 37.86 | qfq | 968,545 | 39,377,167 | 1.38% |
| 2023-10-16 | 40.63 | 40.73 | 39.36 | 40.54 | 37.35 | qfq | 1,173,074 | 46,892,190 | -0.22% |
| 2023-10-13 | 41.63 | 41.63 | 40.00 | 40.63 | 37.43 | qfq | 1,161,210 | 47,355,066 | -1.36% |
| 2023-10-12 | 42.00 | 42.87 | 40.68 | 41.19 | 37.95 | qfq | 1,008,282 | 42,077,867 | -3.26% |
| 2023-10-11 | 43.12 | 43.13 | 41.53 | 42.58 | 39.23 | qfq | 961,892 | 40,716,838 | 0.09% |
| 2023-10-10 | 43.17 | 43.50 | 42.28 | 42.54 | 39.19 | qfq | 606,217 | 25,930,987 | -1.00% |
| 2023-10-09 | 43.77 | 43.77 | 42.66 | 42.97 | 39.59 | qfq | 1,224,663 | 52,908,973 | -1.58% |
| 2023-09-28 | 43.11 | 43.90 | 42.80 | 43.66 | 40.22 | qfq | 599,855 | 26,044,186 | 1.28% |
| 2023-09-27 | 43.11 | 43.48 | 42.55 | 43.11 | 39.72 | qfq | 701,952 | 30,178,556 | 0.16% |
| 2023-09-26 | 42.44 | 43.80 | 41.98 | 43.04 | 39.65 | qfq | 746,866 | 32,123,723 | 1.41% |
| 2023-09-25 | 41.92 | 43.06 | 41.61 | 42.44 | 39.10 | qfq | 667,293 | 28,231,056 | 0.05% |
| 2023-09-22 | 41.90 | 42.51 | 41.37 | 42.42 | 39.08 | qfq | 597,588 | 25,181,457 | 2.17% |
| 2023-09-21 | 41.92 | 42.18 | 41.52 | 41.52 | 38.25 | qfq | 430,574 | 17,997,323 | -0.95% |
| 2023-09-20 | 42.36 | 42.76 | 41.60 | 41.92 | 38.62 | qfq | 492,023 | 20,758,250 | -0.05% |
| 2023-09-19 | 42.02 | 43.00 | 41.73 | 41.94 | 38.64 | qfq | 708,097 | 29,831,614 | -0.90% |
| 2023-09-18 | 42.00 | 43.18 | 41.66 | 42.32 | 38.99 | qfq | 560,859 | 23,872,702 | 0.05% |
| 2023-09-15 | 43.12 | 43.12 | 41.90 | 42.30 | 38.97 | qfq | 385,232 | 16,298,014 | -0.26% |
| 2023-09-14 | 42.93 | 43.10 | 42.10 | 42.41 | 39.07 | qfq | 519,367 | 21,986,209 | -1.00% |
| 2023-09-13 | 43.42 | 43.49 | 42.00 | 42.84 | 39.47 | qfq | 874,334 | 37,216,135 | -1.13% |
| 2023-09-12 | 43.88 | 44.00 | 42.90 | 43.33 | 39.92 | qfq | 539,076 | 23,409,805 | -1.05% |
| 2023-09-11 | 43.67 | 44.23 | 42.50 | 43.79 | 40.34 | qfq | 819,936 | 35,717,330 | 0.88% |
| 2023-09-08 | 43.19 | 43.96 | 42.80 | 43.41 | 39.99 | qfq | 572,447 | 24,896,852 | 0.53% |
| 2023-09-07 | 43.93 | 43.93 | 43.02 | 43.18 | 39.78 | qfq | 899,138 | 38,945,965 | -1.89% |
| 2023-09-06 | 43.87 | 44.86 | 43.50 | 44.01 | 40.55 | qfq | 1,013,046 | 44,604,519 | -0.16% |
| 2023-09-05 | 44.06 | 45.19 | 43.28 | 44.08 | 40.61 | qfq | 1,585,584 | 70,232,476 | 0.05% |
| 2023-09-04 | 45.56 | 45.68 | 43.10 | 44.06 | 40.59 | qfq | 2,110,488 | 92,574,068 | -2.22% |
| 2023-09-01 | 44.45 | 45.60 | 44.15 | 45.06 | 41.51 | qfq | 1,217,361 | 55,082,953 | -0.02% |
| 2023-08-31 | 44.60 | 45.88 | 44.10 | 45.07 | 41.52 | qfq | 1,688,514 | 76,353,561 | 0.45% |
| 2023-08-30 | 44.30 | 46.28 | 44.16 | 44.87 | 41.34 | qfq | 2,536,898 | 114,508,689 | -0.31% |
| 2023-08-29 | 41.03 | 46.12 | 40.48 | 45.01 | 41.47 | qfq | 4,096,989 | 180,232,389 | 6.91% |
| 2023-08-28 | 44.51 | 45.45 | 39.99 | 42.10 | 38.79 | qfq | 4,369,913 | 184,526,051 | -2.21% |
| 2023-08-25 | 43.00 | 44.25 | 41.75 | 43.05 | 39.66 | qfq | 3,146,745 | 135,827,932 | 3.81% |
| 2023-08-24 | 41.70 | 42.23 | 40.36 | 41.47 | 38.21 | qfq | 1,476,019 | 61,084,714 | -1.07% |
| 2023-08-23 | 44.09 | 44.25 | 41.70 | 41.92 | 38.62 | qfq | 1,298,983 | 55,104,570 | -4.92% |
| 2023-08-22 | 43.47 | 44.41 | 42.18 | 44.09 | 40.62 | qfq | 1,547,975 | 66,971,050 | 2.75% |
| 2023-08-21 | 43.34 | 44.23 | 42.63 | 42.91 | 39.53 | qfq | 663,131 | 28,686,182 | -2.17% |
| 2023-08-18 | 44.58 | 45.88 | 43.66 | 43.86 | 40.41 | qfq | 1,046,897 | 46,627,531 | -1.64% |
| 2023-08-17 | 43.30 | 44.99 | 42.52 | 44.59 | 41.08 | qfq | 1,143,801 | 50,414,106 | 2.91% |
| 2023-08-16 | 44.00 | 44.80 | 43.27 | 43.33 | 39.92 | qfq | 603,215 | 26,520,952 | -1.72% |
| 2023-08-15 | 44.67 | 46.19 | 43.50 | 44.09 | 40.62 | qfq | 1,299,259 | 58,209,464 | -1.47% |
| 2023-08-14 | 44.84 | 45.39 | 43.84 | 44.75 | 41.23 | qfq | 984,225 | 43,726,884 | -0.11% |
| 2023-08-11 | 45.03 | 45.90 | 44.51 | 44.80 | 41.27 | qfq | 1,400,083 | 63,405,103 | -0.02% |
| 2023-08-10 | 44.71 | 45.59 | 44.71 | 44.81 | 41.28 | qfq | 984,011 | 44,348,287 | -0.91% |
| 2023-08-09 | 45.03 | 45.80 | 44.17 | 45.22 | 41.66 | qfq | 991,192 | 44,630,643 | -0.44% |
| 2023-08-08 | 45.47 | 46.00 | 45.03 | 45.42 | 41.84 | qfq | 906,328 | 41,294,880 | -0.35% |
| 2023-08-07 | 45.47 | 47.20 | 44.67 | 45.58 | 41.99 | qfq | 2,076,685 | 95,614,725 | 1.06% |
| 2023-08-04 | 46.20 | 46.20 | 42.96 | 45.10 | 41.55 | qfq | 3,432,695 | 152,220,292 | 0.00% |
| 2023-08-03 | 44.37 | 45.16 | 43.88 | 45.10 | 41.55 | qfq | 1,308,842 | 58,527,797 | 1.14% |
| 2023-08-02 | 44.18 | 45.08 | 43.61 | 44.59 | 41.08 | qfq | 899,793 | 40,062,571 | 1.11% |
| 2023-08-01 | 44.28 | 45.88 | 43.85 | 44.10 | 40.63 | qfq | 1,968,524 | 87,588,144 | 2.70% |
| 2023-07-31 | 41.00 | 43.80 | 40.51 | 42.94 | 39.56 | qfq | 1,540,091 | 65,881,387 | 5.09% |
| 2023-07-28 | 41.18 | 41.77 | 39.98 | 40.86 | 37.64 | qfq | 1,478,875 | 59,670,646 | -1.02% |
| 2023-07-27 | 41.20 | 42.08 | 40.89 | 41.28 | 38.03 | qfq | 634,131 | 26,359,099 | 0.17% |
| 2023-07-26 | 41.95 | 42.35 | 40.84 | 41.21 | 37.97 | qfq | 831,348 | 34,426,414 | -1.76% |
| 2023-07-25 | 42.83 | 43.23 | 41.07 | 41.95 | 38.65 | qfq | 1,051,216 | 44,156,153 | -1.83% |
| 2023-07-24 | 43.10 | 43.41 | 42.47 | 42.73 | 39.37 | qfq | 636,513 | 27,267,835 | -1.91% |
| 2023-07-21 | 43.36 | 43.96 | 43.00 | 43.56 | 40.13 | qfq | 466,971 | 20,289,096 | 0.46% |
| 2023-07-20 | 44.13 | 44.86 | 43.25 | 43.36 | 39.95 | qfq | 689,574 | 30,359,116 | -1.19% |
| 2023-07-19 | 44.56 | 45.03 | 43.65 | 43.88 | 40.43 | qfq | 887,314 | 39,205,690 | -3.09% |
| 2023-07-18 | 45.04 | 46.46 | 44.28 | 45.28 | 41.72 | qfq | 478,383 | 21,832,765 | 0.53% |