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
富信科技688662.SH
最近收盘价81.292026-07-17
最近交易日2026-07-17
成交量（股）8,700,889
成交额（元）755,013,006
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-09 | 2026-06-15 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.35 | — | — | — | 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 | 94.00 | 95.00 | 81.00 | 81.29 | 81.29 | qfq | 8,700,889 | 755,013,006 | -12.36% |
| 2026-07-16 | 98.05 | 101.25 | 92.00 | 92.75 | 92.75 | qfq | 7,822,553 | 751,578,165 | -7.25% |
| 2026-07-15 | 106.26 | 107.48 | 99.00 | 100.00 | 100.00 | qfq | 5,578,669 | 570,402,035 | -3.16% |
| 2026-07-14 | 99.95 | 105.70 | 96.11 | 103.26 | 103.26 | qfq | 6,785,295 | 684,157,482 | 5.37% |
| 2026-07-13 | 109.73 | 111.30 | 97.10 | 98.00 | 98.00 | qfq | 8,875,434 | 914,570,032 | -9.73% |
| 2026-07-10 | 118.10 | 123.55 | 108.50 | 108.56 | 108.56 | qfq | 11,441,396 | 1,331,615,356 | -5.60% |
| 2026-07-09 | 114.71 | 115.90 | 105.00 | 115.00 | 115.00 | qfq | 9,858,573 | 1,097,506,981 | 2.04% |
| 2026-07-08 | 118.08 | 122.80 | 111.00 | 112.70 | 112.70 | qfq | 7,278,543 | 840,938,603 | -3.85% |
| 2026-07-07 | 122.65 | 124.90 | 113.60 | 117.21 | 117.21 | qfq | 9,039,669 | 1,079,429,470 | -4.44% |
| 2026-07-06 | 136.25 | 137.49 | 121.99 | 122.65 | 122.65 | qfq | 10,274,129 | 1,308,801,854 | -8.81% |
| 2026-07-03 | 142.80 | 145.79 | 134.50 | 134.50 | 134.50 | qfq | 9,706,944 | 1,359,665,741 | -4.69% |
| 2026-07-02 | 138.02 | 153.10 | 138.02 | 141.12 | 141.12 | qfq | 10,119,339 | 1,472,897,363 | -6.33% |
| 2026-07-01 | 159.08 | 162.56 | 148.21 | 150.66 | 150.66 | qfq | 10,450,708 | 1,627,124,268 | -10.32% |
| 2026-06-30 | 154.00 | 169.55 | 145.52 | 168.00 | 168.00 | qfq | 11,157,677 | 1,761,447,682 | 7.69% |
| 2026-06-29 | 166.07 | 171.60 | 139.66 | 156.00 | 156.00 | qfq | 13,956,407 | 2,182,541,265 | -9.72% |
| 2026-06-26 | 181.60 | 191.00 | 171.22 | 172.80 | 172.80 | qfq | 8,734,225 | 1,583,535,611 | -6.09% |
| 2026-06-25 | 185.00 | 202.88 | 177.90 | 184.00 | 184.00 | qfq | 10,734,912 | 2,033,309,143 | -1.66% |
| 2026-06-24 | 171.04 | 188.03 | 162.00 | 187.10 | 187.10 | qfq | 11,271,136 | 2,005,866,056 | 7.19% |
| 2026-06-23 | 184.92 | 195.90 | 166.00 | 174.55 | 174.55 | qfq | 15,108,992 | 2,715,828,783 | 1.78% |
| 2026-06-22 | 158.66 | 171.49 | 149.00 | 171.49 | 171.49 | qfq | 11,931,377 | 1,950,080,063 | 20.00% |
| 2026-06-18 | 134.00 | 146.00 | 134.00 | 142.91 | 142.91 | qfq | 10,941,119 | 1,553,621,508 | 5.08% |
| 2026-06-17 | 124.99 | 136.00 | 121.00 | 136.00 | 136.00 | qfq | 17,457,190 | 2,222,151,790 | 0.92% |
| 2026-06-16 | 115.98 | 140.24 | 115.90 | 134.76 | 134.76 | qfq | 22,113,815 | 2,855,636,521 | 15.31% |
| 2026-06-15 | 114.87 | 121.54 | 106.87 | 116.87 | 116.87 | qfq | 17,660,387 | 2,014,880,578 | -22.50% |
| 2026-06-12 | 138.00 | 153.60 | 133.54 | 150.80 | 115.70 | qfq | 18,237,834 | 2,705,516,508 | 17.81% |
| 2026-06-11 | 124.00 | 132.00 | 116.01 | 128.00 | 98.21 | qfq | 14,045,389 | 1,733,475,923 | 14.04% |
| 2026-06-10 | 91.68 | 112.24 | 90.03 | 112.24 | 86.12 | qfq | 11,171,472 | 1,141,435,195 | 20.00% |
| 2026-06-09 | 85.00 | 96.50 | 85.00 | 93.53 | 71.76 | qfq | 8,630,809 | 801,840,978 | 12.44% |
| 2026-06-08 | 84.00 | 87.90 | 81.23 | 83.18 | 63.82 | qfq | 5,125,052 | 430,830,750 | -6.29% |
| 2026-06-05 | 93.68 | 94.66 | 87.70 | 88.76 | 68.10 | qfq | 5,205,671 | 471,944,850 | -4.37% |
| 2026-06-04 | 85.02 | 94.97 | 83.15 | 92.82 | 71.22 | qfq | 6,261,725 | 567,611,644 | 6.51% |
| 2026-06-03 | 92.35 | 93.34 | 86.00 | 87.15 | 66.87 | qfq | 5,922,391 | 537,863,759 | -2.35% |
| 2026-06-02 | 87.60 | 91.68 | 84.00 | 89.25 | 68.48 | qfq | 5,366,358 | 474,155,335 | 1.65% |
| 2026-06-01 | 94.20 | 95.00 | 87.11 | 87.80 | 67.36 | qfq | 6,466,469 | 587,452,153 | -7.77% |
| 2026-05-29 | 103.00 | 105.49 | 91.31 | 95.20 | 73.04 | qfq | 7,124,027 | 695,981,611 | -6.00% |
| 2026-05-28 | 95.22 | 102.88 | 94.51 | 101.28 | 77.71 | qfq | 6,923,075 | 680,150,155 | 3.88% |
| 2026-05-27 | 95.63 | 104.00 | 93.65 | 97.50 | 74.81 | qfq | 8,711,864 | 861,013,103 | 1.03% |
| 2026-05-26 | 97.51 | 100.99 | 93.80 | 96.51 | 74.05 | qfq | 7,319,501 | 708,387,076 | -1.27% |
| 2026-05-25 | 87.64 | 103.00 | 86.80 | 97.75 | 75.00 | qfq | 10,896,159 | 1,020,526,493 | 13.65% |
| 2026-05-22 | 86.43 | 87.85 | 84.51 | 86.01 | 65.99 | qfq | 6,128,994 | 528,755,422 | 0.74% |
| 2026-05-21 | 98.00 | 99.99 | 85.30 | 85.38 | 65.51 | qfq | 9,647,133 | 881,177,738 | -8.59% |
| 2026-05-20 | 93.02 | 98.08 | 90.50 | 93.40 | 71.66 | qfq | 9,146,629 | 860,013,460 | 5.42% |
| 2026-05-19 | 84.76 | 89.76 | 83.00 | 88.60 | 67.98 | qfq | 6,798,790 | 589,351,507 | 2.19% |
| 2026-05-18 | 86.83 | 89.50 | 84.88 | 86.70 | 66.52 | qfq | 9,656,371 | 844,428,442 | -0.76% |
| 2026-05-15 | 79.79 | 92.84 | 79.79 | 87.36 | 67.03 | qfq | 15,650,540 | 1,385,348,229 | 12.91% |
| 2026-05-14 | 81.60 | 82.49 | 76.90 | 77.37 | 59.36 | qfq | 7,690,950 | 610,081,257 | -5.18% |
| 2026-05-13 | 81.10 | 82.50 | 79.84 | 81.60 | 62.61 | qfq | 7,059,360 | 572,838,194 | -0.78% |
| 2026-05-12 | 86.48 | 86.48 | 79.55 | 82.24 | 63.10 | qfq | 7,399,370 | 606,687,046 | -2.41% |
| 2026-05-11 | 79.00 | 87.90 | 79.00 | 84.27 | 64.66 | qfq | 8,005,712 | 674,013,830 | 11.13% |
| 2026-05-08 | 74.00 | 77.65 | 72.67 | 75.83 | 58.18 | qfq | 6,583,592 | 499,654,247 | 0.57% |
| 2026-05-07 | 68.30 | 77.42 | 67.00 | 75.40 | 57.85 | qfq | 8,804,219 | 642,002,276 | 10.82% |
| 2026-05-06 | 71.45 | 71.74 | 67.72 | 68.04 | 52.20 | qfq | 6,589,300 | 459,665,428 | -3.15% |
| 2026-04-30 | 67.67 | 71.20 | 67.12 | 70.25 | 53.90 | qfq | 5,236,149 | 362,610,931 | 4.00% |
| 2026-04-29 | 68.07 | 69.49 | 66.70 | 67.55 | 51.83 | qfq | 3,707,857 | 252,129,888 | -2.00% |
| 2026-04-28 | 69.81 | 71.49 | 68.40 | 68.93 | 52.89 | qfq | 4,871,200 | 340,467,470 | -2.71% |
| 2026-04-27 | 69.50 | 74.57 | 69.50 | 70.85 | 54.36 | qfq | 8,587,605 | 617,983,793 | 7.35% |
| 2026-04-24 | 68.70 | 73.18 | 65.80 | 66.00 | 50.64 | qfq | 7,366,480 | 507,809,402 | -4.07% |
| 2026-04-23 | 75.49 | 76.92 | 68.05 | 68.80 | 52.79 | qfq | 8,493,870 | 600,339,510 | -8.08% |
| 2026-04-22 | 70.75 | 75.40 | 70.01 | 74.85 | 57.43 | qfq | 8,612,745 | 628,033,463 | 5.50% |
| 2026-04-21 | 67.62 | 72.21 | 67.30 | 70.95 | 54.44 | qfq | 6,589,144 | 461,256,521 | 3.88% |
| 2026-04-20 | 68.68 | 70.00 | 67.20 | 68.30 | 52.40 | qfq | 7,359,098 | 503,885,469 | -2.98% |
| 2026-04-17 | 66.29 | 72.00 | 65.01 | 70.40 | 54.01 | qfq | 9,724,761 | 666,064,964 | 8.69% |
| 2026-04-16 | 65.33 | 65.67 | 63.93 | 64.77 | 49.69 | qfq | 4,612,789 | 298,861,356 | -0.78% |
| 2026-04-15 | 65.00 | 70.00 | 64.50 | 65.28 | 50.09 | qfq | 7,971,130 | 531,843,185 | 0.48% |
| 2026-04-14 | 65.01 | 66.90 | 64.32 | 64.97 | 49.85 | qfq | 5,522,994 | 360,433,897 | -0.79% |
| 2026-04-13 | 63.00 | 65.49 | 62.08 | 65.49 | 50.25 | qfq | 5,453,926 | 347,202,738 | 2.75% |
| 2026-04-10 | 63.01 | 65.20 | 61.20 | 63.74 | 48.90 | qfq | 6,370,014 | 403,279,266 | 2.07% |
| 2026-04-09 | 59.76 | 63.50 | 59.76 | 62.45 | 47.91 | qfq | 5,444,320 | 338,015,839 | 2.51% |
| 2026-04-08 | 58.15 | 61.00 | 58.15 | 60.92 | 46.74 | qfq | 5,599,040 | 336,628,144 | 8.46% |
| 2026-04-07 | 57.30 | 58.38 | 55.70 | 56.17 | 43.10 | qfq | 3,971,785 | 226,250,068 | -2.65% |
| 2026-04-03 | 59.30 | 60.50 | 57.15 | 57.70 | 44.27 | qfq | 4,728,437 | 277,895,133 | -1.01% |
| 2026-04-02 | 58.71 | 60.86 | 57.77 | 58.29 | 44.72 | qfq | 3,489,914 | 206,038,469 | -1.70% |
| 2026-04-01 | 58.65 | 59.82 | 57.41 | 59.30 | 45.50 | qfq | 4,458,966 | 261,579,907 | 4.68% |
| 2026-03-31 | 59.00 | 59.29 | 56.60 | 56.65 | 43.46 | qfq | 3,617,360 | 208,156,646 | -5.19% |
| 2026-03-30 | 59.43 | 59.92 | 58.20 | 59.75 | 45.84 | qfq | 3,239,887 | 191,683,182 | -0.86% |
| 2026-03-27 | 56.00 | 62.07 | 55.80 | 60.27 | 46.24 | qfq | 5,454,435 | 323,211,902 | 3.43% |
| 2026-03-26 | 59.50 | 60.60 | 57.67 | 58.27 | 44.71 | qfq | 3,922,139 | 231,501,085 | -2.88% |
| 2026-03-25 | 57.23 | 62.22 | 56.94 | 60.00 | 46.03 | qfq | 7,775,918 | 467,237,874 | 7.47% |
| 2026-03-24 | 53.01 | 56.88 | 52.11 | 55.83 | 42.84 | qfq | 4,930,001 | 267,485,274 | 7.59% |
| 2026-03-23 | 53.42 | 55.54 | 51.33 | 51.89 | 39.81 | qfq | 5,557,453 | 298,288,134 | -9.50% |
| 2026-03-20 | 59.04 | 61.33 | 57.30 | 57.34 | 43.99 | qfq | 6,366,914 | 377,039,884 | -0.19% |
| 2026-03-19 | 57.00 | 59.30 | 57.00 | 57.45 | 44.08 | qfq | 4,084,826 | 237,040,200 | -2.30% |
| 2026-03-18 | 56.50 | 59.07 | 56.50 | 58.80 | 45.11 | qfq | 4,141,875 | 239,325,329 | 4.03% |
| 2026-03-17 | 62.83 | 62.93 | 56.35 | 56.52 | 43.36 | qfq | 6,476,420 | 378,598,885 | -7.09% |
| 2026-03-16 | 60.60 | 61.40 | 59.06 | 60.83 | 46.67 | qfq | 5,551,060 | 334,523,690 | -0.11% |
| 2026-03-13 | 64.21 | 65.74 | 60.82 | 60.90 | 46.73 | qfq | 6,503,188 | 409,743,765 | -7.26% |
| 2026-03-12 | 68.51 | 70.90 | 64.65 | 65.67 | 50.39 | qfq | 7,637,032 | 512,021,992 | -6.05% |
| 2026-03-11 | 71.90 | 73.80 | 68.93 | 69.90 | 53.63 | qfq | 8,321,010 | 592,045,245 | -2.62% |
| 2026-03-10 | 64.46 | 73.00 | 63.30 | 71.78 | 55.07 | qfq | 9,842,770 | 687,822,859 | 15.49% |
| 2026-03-09 | 61.56 | 62.97 | 56.86 | 62.15 | 47.68 | qfq | 8,429,665 | 498,350,181 | -5.48% |
| 2026-03-06 | 64.15 | 69.59 | 64.09 | 65.75 | 50.45 | qfq | 9,495,784 | 634,736,206 | 4.83% |
| 2026-03-05 | 63.00 | 63.63 | 60.41 | 62.72 | 48.12 | qfq | 8,153,199 | 508,323,632 | 1.41% |
| 2026-03-04 | 54.80 | 63.70 | 54.50 | 61.85 | 47.45 | qfq | 11,088,104 | 668,544,731 | 11.66% |
| 2026-03-03 | 59.55 | 60.50 | 55.39 | 55.39 | 42.50 | qfq | 5,050,461 | 289,568,816 | -4.86% |
| 2026-03-02 | 58.50 | 60.00 | 58.00 | 58.22 | 44.67 | qfq | 4,719,439 | 277,174,317 | -3.77% |
| 2026-02-27 | 58.10 | 61.18 | 56.68 | 60.50 | 46.42 | qfq | 5,286,411 | 310,064,614 | 1.97% |
| 2026-02-26 | 57.89 | 60.37 | 57.58 | 59.33 | 45.52 | qfq | 5,777,951 | 342,469,337 | 3.00% |
| 2026-02-25 | 55.56 | 59.55 | 55.56 | 57.60 | 44.19 | qfq | 4,751,333 | 275,879,643 | 2.77% |
| 2026-02-24 | 56.40 | 57.88 | 55.83 | 56.05 | 43.00 | qfq | 4,466,754 | 253,794,207 | -0.62% |
| 2026-02-13 | 56.68 | 58.00 | 56.20 | 56.40 | 43.27 | qfq | 4,231,014 | 241,005,745 | -3.33% |
| 2026-02-12 | 59.13 | 59.77 | 57.40 | 58.34 | 44.76 | qfq | 4,757,454 | 278,096,355 | -0.83% |
| 2026-02-11 | 57.12 | 60.50 | 57.01 | 58.83 | 45.14 | qfq | 5,466,614 | 323,617,066 | 1.96% |
| 2026-02-10 | 56.00 | 60.28 | 56.00 | 57.70 | 44.27 | qfq | 6,920,199 | 406,290,065 | 3.13% |
| 2026-02-09 | 55.55 | 57.89 | 54.30 | 55.95 | 42.93 | qfq | 5,919,429 | 332,874,717 | 4.78% |
| 2026-02-06 | 51.05 | 55.60 | 50.94 | 53.40 | 40.97 | qfq | 5,036,664 | 269,052,488 | 3.39% |
| 2026-02-05 | 52.80 | 53.48 | 50.83 | 51.65 | 39.63 | qfq | 3,055,361 | 158,085,475 | -3.76% |
| 2026-02-04 | 54.88 | 55.08 | 52.08 | 53.67 | 41.18 | qfq | 4,643,199 | 247,144,693 | -1.90% |
| 2026-02-03 | 52.81 | 54.92 | 52.12 | 54.71 | 41.98 | qfq | 5,801,551 | 312,535,597 | 5.31% |
| 2026-02-02 | 52.50 | 54.12 | 51.82 | 51.95 | 39.86 | qfq | 3,779,589 | 199,453,188 | -2.68% |
| 2026-01-30 | 49.75 | 53.65 | 49.00 | 53.38 | 40.96 | qfq | 6,179,811 | 320,831,226 | 6.44% |
| 2026-01-29 | 51.60 | 52.50 | 50.02 | 50.15 | 38.48 | qfq | 3,627,479 | 185,298,247 | -2.85% |
| 2026-01-28 | 52.30 | 53.66 | 51.00 | 51.62 | 39.61 | qfq | 3,795,905 | 198,458,975 | -1.60% |
| 2026-01-27 | 51.70 | 52.91 | 49.40 | 52.46 | 40.25 | qfq | 4,708,477 | 241,683,113 | 0.92% |
| 2026-01-26 | 53.33 | 53.71 | 51.18 | 51.98 | 39.88 | qfq | 4,721,493 | 245,983,794 | -2.88% |
| 2026-01-23 | 54.53 | 54.53 | 53.10 | 53.52 | 41.06 | qfq | 4,599,544 | 246,796,101 | -2.23% |
| 2026-01-22 | 54.54 | 55.95 | 54.00 | 54.74 | 42.00 | qfq | 4,458,291 | 245,206,969 | 0.20% |
| 2026-01-21 | 52.56 | 56.00 | 52.55 | 54.63 | 41.91 | qfq | 5,246,613 | 287,208,430 | 1.20% |
| 2026-01-20 | 57.45 | 57.50 | 52.51 | 53.98 | 41.42 | qfq | 8,004,908 | 437,114,464 | -6.93% |
| 2026-01-19 | 59.42 | 59.88 | 56.77 | 58.00 | 44.50 | qfq | 5,990,429 | 347,991,897 | -2.14% |
| 2026-01-16 | 58.00 | 59.58 | 57.10 | 59.27 | 45.47 | qfq | 8,473,664 | 495,993,299 | 2.74% |
| 2026-01-15 | 54.25 | 57.75 | 53.30 | 57.69 | 44.26 | qfq | 9,130,089 | 508,624,388 | 4.55% |
| 2026-01-14 | 54.03 | 57.00 | 53.50 | 55.18 | 42.34 | qfq | 7,857,151 | 433,825,558 | 2.41% |
| 2026-01-13 | 58.12 | 58.40 | 53.42 | 53.88 | 41.34 | qfq | 8,257,979 | 457,258,123 | -7.77% |
| 2026-01-12 | 59.60 | 59.75 | 56.81 | 58.42 | 44.82 | qfq | 7,917,891 | 460,548,819 | -2.23% |
| 2026-01-09 | 58.01 | 63.36 | 57.11 | 59.75 | 45.84 | qfq | 9,671,027 | 577,239,963 | -0.25% |
| 2026-01-08 | 63.80 | 65.99 | 58.50 | 59.90 | 45.96 | qfq | 13,035,647 | 799,265,165 | -2.96% |
| 2026-01-07 | 51.30 | 61.73 | 51.16 | 61.73 | 47.36 | qfq | 14,634,362 | 847,847,753 | 20.00% |
| 2026-01-06 | 53.20 | 53.20 | 50.00 | 51.44 | 39.47 | qfq | 7,693,330 | 393,029,440 | -3.56% |
| 2026-01-05 | 51.10 | 54.31 | 50.28 | 53.34 | 40.93 | qfq | 7,258,227 | 383,975,238 | 4.08% |
| 2025-12-31 | 52.71 | 52.90 | 50.01 | 51.25 | 39.32 | qfq | 4,815,104 | 246,017,995 | 0.47% |
| 2025-12-30 | 51.62 | 52.70 | 50.76 | 51.01 | 39.14 | qfq | 5,226,244 | 270,717,484 | -2.09% |
| 2025-12-29 | 52.98 | 53.29 | 51.68 | 52.10 | 39.97 | qfq | 3,890,722 | 203,417,634 | -1.18% |
| 2025-12-26 | 53.50 | 53.50 | 51.56 | 52.72 | 40.45 | qfq | 4,982,318 | 261,000,044 | -1.27% |
| 2025-12-25 | 54.99 | 55.49 | 52.60 | 53.40 | 40.97 | qfq | 6,036,597 | 323,639,196 | -2.63% |
| 2025-12-24 | 52.97 | 56.12 | 52.13 | 54.84 | 42.08 | qfq | 9,484,909 | 512,757,500 | 2.18% |
| 2025-12-23 | 48.50 | 55.29 | 47.70 | 53.67 | 41.18 | qfq | 13,612,517 | 699,848,485 | 11.44% |
| 2025-12-22 | 47.76 | 49.36 | 47.56 | 48.16 | 36.95 | qfq | 5,654,140 | 273,684,752 | 2.53% |
| 2025-12-19 | 48.56 | 49.05 | 46.74 | 46.97 | 36.04 | qfq | 5,211,160 | 246,845,720 | -2.35% |
| 2025-12-18 | 49.13 | 49.57 | 47.80 | 48.10 | 36.90 | qfq | 7,097,587 | 345,445,545 | -5.03% |
| 2025-12-17 | 49.51 | 50.85 | 47.94 | 50.65 | 38.86 | qfq | 10,130,370 | 503,257,658 | 3.22% |
| 2025-12-16 | 53.55 | 54.38 | 48.63 | 49.07 | 37.65 | qfq | 9,974,537 | 499,679,271 | -8.59% |
| 2025-12-15 | 59.10 | 59.10 | 53.10 | 53.68 | 41.19 | qfq | 11,669,215 | 649,003,916 | -9.02% |
| 2025-12-12 | 55.10 | 63.17 | 55.10 | 59.00 | 45.27 | qfq | 16,160,810 | 973,070,448 | 6.90% |
| 2025-12-11 | 45.09 | 55.19 | 45.09 | 55.19 | 42.34 | qfq | 17,294,712 | 908,147,382 | 20.00% |
| 2025-12-10 | 43.98 | 45.99 | 43.10 | 45.99 | 35.29 | qfq | 6,126,239 | 277,300,442 | 4.59% |
| 2025-12-09 | 43.82 | 45.49 | 43.80 | 43.97 | 33.74 | qfq | 4,112,410 | 182,928,517 | -0.27% |
| 2025-12-08 | 41.16 | 45.20 | 40.89 | 44.09 | 33.83 | qfq | 6,182,341 | 270,225,399 | 8.78% |
| 2025-12-05 | 40.18 | 40.80 | 39.22 | 40.53 | 31.10 | qfq | 1,837,527 | 73,977,165 | 1.32% |
| 2025-12-04 | 39.62 | 40.19 | 38.72 | 40.00 | 30.69 | qfq | 1,486,439 | 58,829,808 | 0.50% |
| 2025-12-03 | 40.59 | 40.91 | 39.39 | 39.80 | 30.54 | qfq | 1,673,920 | 66,837,934 | -2.02% |
| 2025-12-02 | 41.50 | 41.58 | 40.23 | 40.62 | 31.17 | qfq | 2,007,626 | 81,489,446 | -1.91% |
| 2025-12-01 | 42.57 | 42.64 | 41.23 | 41.41 | 31.77 | qfq | 3,722,357 | 154,689,640 | -2.45% |
| 2025-11-28 | 39.94 | 43.66 | 39.50 | 42.45 | 32.57 | qfq | 6,097,343 | 256,179,021 | 5.99% |
| 2025-11-27 | 40.12 | 41.48 | 39.90 | 40.05 | 30.73 | qfq | 2,384,087 | 96,750,308 | -0.57% |
| 2025-11-26 | 39.50 | 41.98 | 39.11 | 40.28 | 30.90 | qfq | 3,202,037 | 129,739,136 | 1.97% |
| 2025-11-25 | 38.75 | 40.65 | 38.63 | 39.50 | 30.31 | qfq | 1,856,829 | 74,191,028 | 2.86% |
| 2025-11-24 | 37.30 | 38.68 | 37.30 | 38.40 | 29.46 | qfq | 1,381,916 | 52,632,792 | 3.23% |
| 2025-11-21 | 38.90 | 39.02 | 37.11 | 37.20 | 28.54 | qfq | 1,964,899 | 74,243,798 | -4.81% |
| 2025-11-20 | 39.38 | 40.35 | 38.76 | 39.08 | 29.98 | qfq | 1,176,269 | 46,185,634 | -0.38% |
| 2025-11-19 | 40.35 | 40.75 | 39.00 | 39.23 | 30.10 | qfq | 1,360,734 | 54,035,988 | -2.36% |
| 2025-11-18 | 40.10 | 40.63 | 39.92 | 40.18 | 30.83 | qfq | 915,054 | 36,781,747 | -0.35% |
| 2025-11-17 | 39.99 | 40.40 | 39.74 | 40.32 | 30.94 | qfq | 1,117,536 | 44,763,176 | 1.03% |
| 2025-11-14 | 40.02 | 40.76 | 39.88 | 39.91 | 30.62 | qfq | 1,255,688 | 50,520,477 | -1.26% |
| 2025-11-13 | 40.37 | 40.80 | 39.92 | 40.42 | 31.01 | qfq | 1,037,173 | 41,906,903 | 0.27% |
| 2025-11-12 | 40.55 | 40.75 | 39.80 | 40.31 | 30.93 | qfq | 1,525,519 | 61,316,685 | -0.74% |
| 2025-11-11 | 41.36 | 42.32 | 40.38 | 40.61 | 31.16 | qfq | 1,922,765 | 79,097,216 | -1.91% |
| 2025-11-10 | 42.69 | 42.82 | 40.85 | 41.40 | 31.76 | qfq | 1,827,160 | 75,752,841 | -2.38% |
| 2025-11-07 | 42.26 | 42.99 | 41.66 | 42.41 | 32.54 | qfq | 1,338,628 | 56,677,814 | -0.47% |
| 2025-11-06 | 41.98 | 42.82 | 41.82 | 42.61 | 32.69 | qfq | 1,348,792 | 57,192,133 | 1.82% |
| 2025-11-05 | 41.02 | 41.98 | 41.02 | 41.85 | 32.11 | qfq | 1,010,964 | 41,996,865 | -0.19% |
| 2025-11-04 | 42.89 | 42.89 | 41.48 | 41.93 | 32.17 | qfq | 1,469,086 | 61,714,481 | -2.22% |
| 2025-11-03 | 43.09 | 43.22 | 42.28 | 42.88 | 32.90 | qfq | 1,469,912 | 62,901,193 | -0.97% |
| 2025-10-31 | 42.90 | 44.28 | 42.90 | 43.30 | 33.22 | qfq | 2,142,028 | 93,392,619 | 0.49% |
| 2025-10-30 | 44.61 | 45.00 | 43.01 | 43.09 | 33.06 | qfq | 2,654,417 | 115,705,135 | -3.39% |
| 2025-10-29 | 44.99 | 45.50 | 44.23 | 44.60 | 34.22 | qfq | 2,113,252 | 94,520,746 | -1.02% |
| 2025-10-28 | 44.73 | 46.10 | 44.53 | 45.06 | 34.57 | qfq | 2,244,888 | 101,735,344 | -0.02% |
| 2025-10-27 | 45.98 | 45.98 | 43.71 | 45.07 | 34.58 | qfq | 3,460,209 | 154,678,861 | -1.40% |
| 2025-10-24 | 43.40 | 46.40 | 43.39 | 45.71 | 35.07 | qfq | 3,022,761 | 136,623,291 | 5.32% |
| 2025-10-23 | 44.31 | 44.37 | 42.70 | 43.40 | 33.30 | qfq | 1,670,895 | 72,229,480 | -2.38% |
| 2025-10-22 | 44.50 | 45.59 | 44.38 | 44.46 | 34.11 | qfq | 1,788,860 | 80,378,078 | -0.43% |
| 2025-10-21 | 42.65 | 44.83 | 42.65 | 44.65 | 34.26 | qfq | 2,234,108 | 98,633,378 | 3.36% |
| 2025-10-20 | 41.83 | 44.29 | 41.83 | 43.20 | 33.15 | qfq | 2,405,614 | 104,320,897 | 4.35% |
| 2025-10-17 | 43.73 | 43.99 | 41.31 | 41.40 | 31.76 | qfq | 2,087,111 | 88,395,521 | -5.37% |
| 2025-10-16 | 44.40 | 44.77 | 43.48 | 43.75 | 33.57 | qfq | 1,615,346 | 71,194,877 | -1.51% |
| 2025-10-15 | 43.83 | 44.63 | 42.82 | 44.42 | 34.08 | qfq | 1,826,313 | 80,328,393 | 1.32% |
| 2025-10-14 | 45.72 | 46.65 | 43.56 | 43.84 | 33.64 | qfq | 2,731,337 | 123,177,289 | -3.54% |
| 2025-10-13 | 44.50 | 46.00 | 44.21 | 45.45 | 34.87 | qfq | 2,946,209 | 133,191,830 | -3.07% |
| 2025-10-10 | 48.29 | 48.29 | 46.40 | 46.89 | 35.98 | qfq | 2,988,129 | 140,523,388 | -2.92% |
| 2025-10-09 | 49.00 | 49.10 | 47.92 | 48.30 | 37.06 | qfq | 3,504,179 | 169,870,199 | -0.45% |
| 2025-09-30 | 50.02 | 50.88 | 48.38 | 48.52 | 37.23 | qfq | 3,498,257 | 171,683,437 | -1.74% |
| 2025-09-29 | 49.50 | 50.40 | 49.02 | 49.38 | 37.89 | qfq | 3,394,749 | 168,192,567 | -0.24% |
| 2025-09-26 | 51.73 | 51.90 | 49.48 | 49.50 | 37.98 | qfq | 3,825,154 | 192,582,315 | -5.17% |
| 2025-09-25 | 52.29 | 53.40 | 51.60 | 52.20 | 40.05 | qfq | 3,646,886 | 191,369,673 | -1.04% |
| 2025-09-24 | 53.25 | 53.25 | 50.98 | 52.75 | 40.47 | qfq | 4,839,321 | 253,105,274 | -0.99% |
| 2025-09-23 | 56.00 | 56.80 | 51.36 | 53.28 | 40.88 | qfq | 7,543,130 | 402,659,081 | -3.13% |
| 2025-09-22 | 55.48 | 57.79 | 54.31 | 55.00 | 42.20 | qfq | 11,228,326 | 626,055,687 | -4.84% |
| 2025-09-19 | 50.50 | 57.80 | 49.52 | 57.80 | 44.35 | qfq | 9,671,025 | 542,800,500 | 19.99% |
| 2025-09-18 | 47.71 | 50.18 | 46.28 | 48.17 | 36.96 | qfq | 5,420,828 | 260,162,056 | 0.82% |
| 2025-09-17 | 45.76 | 49.66 | 45.32 | 47.78 | 36.66 | qfq | 3,703,858 | 177,610,736 | 4.39% |
| 2025-09-16 | 43.48 | 46.93 | 43.47 | 45.77 | 35.12 | qfq | 3,687,015 | 167,568,536 | 4.52% |
| 2025-09-15 | 44.74 | 44.81 | 43.34 | 43.79 | 33.60 | qfq | 1,883,028 | 82,569,890 | -2.41% |
| 2025-09-12 | 42.85 | 46.18 | 42.70 | 44.87 | 34.43 | qfq | 3,744,763 | 168,273,788 | 3.75% |
| 2025-09-11 | 40.65 | 43.76 | 40.00 | 43.25 | 33.18 | qfq | 3,978,108 | 167,717,953 | 6.34% |
| 2025-09-10 | 41.62 | 41.98 | 40.55 | 40.67 | 31.20 | qfq | 2,027,928 | 83,269,296 | -1.57% |
| 2025-09-09 | 43.01 | 43.18 | 41.20 | 41.32 | 31.70 | qfq | 2,564,079 | 107,498,133 | -3.84% |
| 2025-09-08 | 43.71 | 44.47 | 42.60 | 42.97 | 32.97 | qfq | 3,016,914 | 130,423,592 | -1.78% |
| 2025-09-05 | 42.58 | 44.43 | 42.05 | 43.75 | 33.57 | qfq | 3,530,820 | 153,366,819 | 4.07% |
| 2025-09-04 | 45.54 | 46.50 | 41.33 | 42.04 | 32.26 | qfq | 3,785,888 | 165,087,763 | -7.24% |
| 2025-09-03 | 45.95 | 47.24 | 45.24 | 45.32 | 34.77 | qfq | 3,059,162 | 141,164,608 | -2.22% |
| 2025-09-02 | 50.00 | 50.39 | 45.68 | 46.35 | 35.56 | qfq | 5,007,762 | 238,642,366 | -5.64% |
| 2025-09-01 | 46.50 | 51.38 | 45.50 | 49.12 | 37.69 | qfq | 6,752,042 | 328,096,557 | 4.71% |
| 2025-08-29 | 48.60 | 48.60 | 46.16 | 46.91 | 35.99 | qfq | 3,661,198 | 171,743,078 | -3.24% |
| 2025-08-28 | 47.70 | 49.27 | 47.00 | 48.48 | 37.20 | qfq | 4,111,274 | 197,280,816 | 0.60% |
| 2025-08-27 | 48.13 | 50.20 | 47.63 | 48.19 | 36.97 | qfq | 4,328,332 | 211,813,272 | -0.02% |
| 2025-08-26 | 48.96 | 49.83 | 47.58 | 48.20 | 36.98 | qfq | 3,639,631 | 177,409,747 | -3.58% |
| 2025-08-25 | 50.00 | 54.00 | 49.34 | 49.99 | 38.35 | qfq | 5,725,383 | 290,951,696 | 2.29% |
| 2025-08-22 | 48.70 | 49.44 | 48.05 | 48.87 | 37.50 | qfq | 3,147,801 | 153,322,663 | -0.57% |
| 2025-08-21 | 50.10 | 51.60 | 48.52 | 49.15 | 37.71 | qfq | 3,961,513 | 198,552,154 | -0.26% |
| 2025-08-20 | 50.39 | 50.49 | 48.57 | 49.28 | 37.81 | qfq | 4,234,292 | 208,880,967 | -2.88% |
| 2025-08-19 | 49.00 | 52.49 | 49.00 | 50.74 | 38.93 | qfq | 6,127,972 | 311,214,704 | 3.83% |
| 2025-08-18 | 47.18 | 50.80 | 46.81 | 48.87 | 37.50 | qfq | 6,015,967 | 293,777,229 | 6.24% |
| 2025-08-15 | 44.76 | 46.20 | 44.64 | 46.00 | 35.29 | qfq | 2,817,688 | 128,523,666 | 2.68% |
| 2025-08-14 | 46.50 | 46.90 | 44.68 | 44.80 | 34.37 | qfq | 3,112,840 | 141,588,909 | -4.48% |
| 2025-08-13 | 45.60 | 47.29 | 45.00 | 46.90 | 35.98 | qfq | 3,847,939 | 179,375,537 | 2.96% |
| 2025-08-12 | 44.93 | 45.68 | 44.12 | 45.55 | 34.95 | qfq | 2,509,145 | 112,858,877 | 0.84% |
| 2025-08-11 | 43.79 | 45.85 | 43.79 | 45.17 | 34.66 | qfq | 2,688,138 | 120,757,788 | 3.01% |
| 2025-08-08 | 44.60 | 44.62 | 43.80 | 43.85 | 33.64 | qfq | 1,885,510 | 83,170,156 | -1.99% |
| 2025-08-07 | 45.38 | 45.99 | 44.40 | 44.74 | 34.33 | qfq | 2,560,896 | 115,374,727 | -2.76% |
| 2025-08-06 | 46.20 | 47.18 | 45.23 | 46.01 | 35.30 | qfq | 3,483,984 | 160,126,424 | 0.07% |
| 2025-08-05 | 44.94 | 46.56 | 44.43 | 45.98 | 35.28 | qfq | 4,050,931 | 184,207,589 | 2.31% |
| 2025-08-04 | 43.10 | 44.94 | 42.71 | 44.94 | 34.48 | qfq | 2,571,449 | 113,025,758 | 2.46% |
| 2025-08-01 | 44.18 | 44.67 | 42.99 | 43.86 | 33.65 | qfq | 3,091,119 | 134,783,293 | -0.18% |
| 2025-07-31 | 43.18 | 45.94 | 42.82 | 43.94 | 33.71 | qfq | 5,483,981 | 244,264,401 | 1.64% |
| 2025-07-30 | 43.50 | 44.08 | 42.20 | 43.23 | 33.17 | qfq | 2,968,898 | 127,789,298 | -1.26% |
| 2025-07-29 | 43.60 | 44.71 | 43.03 | 43.78 | 33.59 | qfq | 4,662,336 | 204,717,694 | -0.23% |
| 2025-07-28 | 42.80 | 44.80 | 42.10 | 43.88 | 33.67 | qfq | 5,612,302 | 243,921,653 | 3.59% |
| 2025-07-25 | 42.50 | 43.88 | 42.29 | 42.36 | 32.50 | qfq | 4,748,413 | 203,981,229 | 0.19% |
| 2025-07-24 | 44.30 | 46.50 | 41.96 | 42.28 | 32.44 | qfq | 7,182,974 | 311,967,910 | -5.67% |
| 2025-07-23 | 45.00 | 45.70 | 42.59 | 44.82 | 34.39 | qfq | 9,326,718 | 411,266,862 | -2.33% |
| 2025-07-22 | 42.00 | 45.89 | 41.18 | 45.89 | 35.21 | qfq | 8,357,742 | 377,776,132 | 20.01% |
| 2025-07-21 | 38.27 | 38.61 | 37.90 | 38.24 | 29.34 | qfq | 794,109 | 30,294,951 | -0.57% |
| 2025-07-18 | 39.28 | 39.39 | 38.18 | 38.46 | 29.51 | qfq | 1,062,296 | 40,929,936 | -1.00% |
| 2025-07-17 | 38.43 | 39.57 | 38.18 | 38.85 | 29.81 | qfq | 1,316,905 | 51,156,080 | 0.80% |
| 2025-07-16 | 38.40 | 39.40 | 38.30 | 38.54 | 29.57 | qfq | 1,272,526 | 49,379,162 | 0.26% |
| 2025-07-15 | 38.05 | 39.20 | 37.78 | 38.44 | 29.49 | qfq | 1,534,920 | 58,890,156 | 1.45% |
| 2025-07-14 | 37.63 | 38.16 | 37.43 | 37.89 | 29.07 | qfq | 810,258 | 30,623,492 | -0.05% |
| 2025-07-11 | 38.29 | 38.29 | 37.52 | 37.91 | 29.09 | qfq | 958,960 | 36,251,560 | -1.04% |
| 2025-07-10 | 39.21 | 39.43 | 37.93 | 38.31 | 29.39 | qfq | 1,703,822 | 65,563,574 | -2.30% |
| 2025-07-09 | 38.33 | 39.97 | 38.00 | 39.21 | 30.08 | qfq | 3,272,855 | 128,718,115 | 2.70% |
| 2025-07-08 | 35.76 | 38.39 | 35.12 | 38.18 | 29.29 | qfq | 3,024,966 | 113,278,326 | 7.85% |
| 2025-07-07 | 35.41 | 35.74 | 34.96 | 35.40 | 27.16 | qfq | 743,804 | 26,229,617 | -0.03% |
| 2025-07-04 | 36.11 | 36.11 | 35.41 | 35.41 | 27.17 | qfq | 725,914 | 25,864,058 | -1.39% |
| 2025-07-03 | 36.03 | 36.20 | 35.45 | 35.91 | 27.55 | qfq | 684,233 | 24,461,638 | 0.06% |
| 2025-07-02 | 36.07 | 36.07 | 35.34 | 35.89 | 27.54 | qfq | 787,735 | 28,041,629 | -0.47% |
| 2025-07-01 | 36.62 | 36.62 | 35.72 | 36.06 | 27.67 | qfq | 773,757 | 27,883,952 | -1.07% |
| 2025-06-30 | 35.97 | 36.77 | 35.97 | 36.45 | 27.97 | qfq | 1,171,007 | 42,659,962 | 1.93% |
| 2025-06-27 | 35.63 | 36.18 | 35.08 | 35.76 | 27.44 | qfq | 1,059,966 | 37,901,376 | 1.45% |
| 2025-06-26 | 35.86 | 35.87 | 35.23 | 35.25 | 27.05 | qfq | 736,072 | 26,130,137 | -1.26% |
| 2025-06-25 | 35.40 | 35.74 | 35.00 | 35.70 | 27.39 | qfq | 1,104,090 | 39,131,742 | 1.05% |
| 2025-06-24 | 34.35 | 35.33 | 34.07 | 35.33 | 27.11 | qfq | 960,474 | 33,535,642 | 3.97% |
| 2025-06-23 | 34.19 | 34.49 | 33.30 | 33.98 | 26.07 | qfq | 649,415 | 22,031,791 | -1.22% |
| 2025-06-20 | 35.00 | 36.60 | 34.37 | 34.40 | 26.12 | qfq | 1,068,055 | 37,555,802 | -1.69% |
| 2025-06-19 | 35.20 | 35.90 | 34.50 | 34.99 | 26.57 | qfq | 963,268 | 33,656,738 | -0.60% |
| 2025-06-18 | 34.00 | 35.28 | 34.00 | 35.20 | 26.73 | qfq | 864,389 | 30,034,710 | 1.68% |
| 2025-06-17 | 34.96 | 35.37 | 34.48 | 34.62 | 26.29 | qfq | 727,143 | 25,255,483 | -0.66% |
| 2025-06-16 | 34.11 | 35.69 | 34.09 | 34.85 | 26.47 | qfq | 963,847 | 33,785,619 | 2.20% |
| 2025-06-13 | 35.02 | 35.10 | 34.00 | 34.10 | 25.90 | qfq | 828,279 | 28,447,661 | -2.63% |
| 2025-06-12 | 34.74 | 35.49 | 34.74 | 35.02 | 26.60 | qfq | 793,525 | 27,877,811 | -0.11% |
| 2025-06-11 | 34.89 | 35.42 | 34.60 | 35.06 | 26.63 | qfq | 566,706 | 19,925,764 | 0.66% |
| 2025-06-10 | 35.58 | 35.70 | 34.25 | 34.83 | 26.45 | qfq | 951,560 | 33,231,236 | -2.44% |
| 2025-06-09 | 35.51 | 36.61 | 35.34 | 35.70 | 27.11 | qfq | 1,316,098 | 46,902,977 | -0.78% |
| 2025-06-06 | 35.99 | 36.24 | 35.65 | 35.98 | 27.32 | qfq | 617,350 | 22,171,767 | -0.66% |
| 2025-06-05 | 35.39 | 36.47 | 34.93 | 36.22 | 27.51 | qfq | 1,017,775 | 36,454,515 | 2.03% |
| 2025-06-04 | 34.88 | 35.77 | 34.83 | 35.50 | 26.96 | qfq | 775,225 | 27,476,267 | 1.84% |
| 2025-06-03 | 34.58 | 35.14 | 34.25 | 34.86 | 26.47 | qfq | 524,969 | 18,278,815 | 0.78% |
| 2025-05-30 | 35.83 | 35.83 | 34.43 | 34.59 | 26.27 | qfq | 805,851 | 28,057,376 | -3.43% |
| 2025-05-29 | 35.51 | 36.06 | 35.15 | 35.82 | 27.20 | qfq | 726,573 | 26,027,297 | 0.87% |
| 2025-05-28 | 35.90 | 36.21 | 35.31 | 35.51 | 26.97 | qfq | 591,357 | 21,114,929 | 0.17% |
| 2025-05-27 | 36.26 | 36.26 | 35.10 | 35.45 | 26.92 | qfq | 771,899 | 27,382,884 | -1.96% |
| 2025-05-26 | 35.89 | 36.48 | 35.75 | 36.16 | 27.46 | qfq | 681,154 | 24,569,029 | 0.33% |
| 2025-05-23 | 36.66 | 37.23 | 35.99 | 36.04 | 27.37 | qfq | 815,698 | 29,731,822 | -2.01% |
| 2025-05-22 | 37.27 | 37.68 | 36.67 | 36.78 | 27.93 | qfq | 857,467 | 31,801,218 | -0.92% |
| 2025-05-21 | 37.81 | 37.94 | 37.04 | 37.12 | 28.19 | qfq | 963,908 | 35,930,609 | -1.82% |
| 2025-05-20 | 37.35 | 38.11 | 37.23 | 37.81 | 28.71 | qfq | 829,268 | 31,295,543 | 0.40% |
| 2025-05-19 | 37.31 | 37.88 | 36.84 | 37.66 | 28.60 | qfq | 1,031,241 | 38,450,315 | 0.51% |
| 2025-05-16 | 37.25 | 38.23 | 37.20 | 37.47 | 28.46 | qfq | 1,030,024 | 38,933,111 | 0.43% |
| 2025-05-15 | 37.71 | 37.80 | 37.02 | 37.31 | 28.33 | qfq | 1,017,618 | 37,961,709 | -1.30% |
| 2025-05-14 | 38.74 | 39.24 | 37.66 | 37.80 | 28.71 | qfq | 1,732,435 | 65,943,401 | -2.00% |
| 2025-05-13 | 38.80 | 39.59 | 38.55 | 38.57 | 29.29 | qfq | 1,549,634 | 60,360,592 | 0.44% |
| 2025-05-12 | 38.60 | 38.80 | 38.08 | 38.40 | 29.16 | qfq | 1,122,636 | 43,116,382 | -0.05% |
| 2025-05-09 | 38.85 | 39.25 | 37.83 | 38.42 | 29.18 | qfq | 1,896,098 | 72,777,841 | -1.03% |
| 2025-05-08 | 38.20 | 39.08 | 37.85 | 38.82 | 29.48 | qfq | 1,567,305 | 60,785,336 | 1.38% |
| 2025-05-07 | 39.65 | 39.96 | 37.93 | 38.29 | 29.08 | qfq | 2,442,512 | 94,368,409 | -2.47% |
| 2025-05-06 | 38.25 | 39.50 | 38.25 | 39.26 | 29.82 | qfq | 1,852,194 | 72,623,989 | 2.64% |
| 2025-04-30 | 38.10 | 38.55 | 37.50 | 38.25 | 29.05 | qfq | 1,550,114 | 59,066,822 | 1.19% |
| 2025-04-29 | 37.66 | 38.50 | 37.66 | 37.80 | 28.71 | qfq | 1,865,377 | 70,789,879 | -0.13% |
| 2025-04-28 | 37.77 | 39.10 | 37.45 | 37.85 | 28.75 | qfq | 2,638,375 | 100,289,207 | -1.17% |
| 2025-04-25 | 38.35 | 39.79 | 37.01 | 38.30 | 29.09 | qfq | 3,940,175 | 151,471,804 | -3.65% |
| 2025-04-24 | 39.88 | 40.47 | 39.03 | 39.75 | 30.19 | qfq | 2,689,548 | 106,800,935 | -0.82% |
| 2025-04-23 | 37.15 | 40.66 | 37.15 | 40.08 | 30.44 | qfq | 3,995,254 | 156,167,393 | 7.89% |
| 2025-04-22 | 37.30 | 38.80 | 37.00 | 37.15 | 28.21 | qfq | 2,250,483 | 84,805,494 | 1.81% |
| 2025-04-21 | 35.98 | 36.65 | 35.60 | 36.49 | 27.71 | qfq | 1,019,688 | 37,046,809 | 2.30% |
| 2025-04-18 | 36.55 | 36.77 | 35.50 | 35.67 | 27.09 | qfq | 1,933,113 | 69,315,225 | -3.39% |
| 2025-04-17 | 35.37 | 38.43 | 34.51 | 36.92 | 28.04 | qfq | 2,761,246 | 101,372,967 | 6.61% |
| 2025-04-16 | 35.03 | 35.29 | 33.93 | 34.63 | 26.30 | qfq | 1,049,850 | 36,294,574 | -1.17% |
| 2025-04-15 | 34.97 | 35.57 | 34.33 | 35.04 | 26.61 | qfq | 1,499,832 | 52,388,351 | 0.17% |
| 2025-04-14 | 35.50 | 36.54 | 34.76 | 34.98 | 26.57 | qfq | 1,488,877 | 52,720,508 | 2.10% |
| 2025-04-11 | 33.26 | 35.21 | 32.99 | 34.26 | 26.02 | qfq | 1,972,716 | 67,856,045 | 2.42% |
| 2025-04-10 | 33.00 | 34.49 | 33.00 | 33.45 | 25.40 | qfq | 1,558,967 | 52,833,134 | 3.56% |
| 2025-04-09 | 31.00 | 32.49 | 28.76 | 32.30 | 24.53 | qfq | 2,202,485 | 68,564,570 | 2.22% |
| 2025-04-08 | 30.17 | 32.22 | 30.07 | 31.60 | 24.00 | qfq | 2,808,836 | 88,627,326 | 2.80% |
| 2025-04-07 | 35.94 | 36.00 | 30.74 | 30.74 | 23.35 | qfq | 2,813,135 | 92,767,167 | -19.99% |
| 2025-04-03 | 38.24 | 38.84 | 38.05 | 38.42 | 29.18 | qfq | 1,447,647 | 55,515,123 | -0.60% |
| 2025-04-02 | 38.21 | 39.29 | 38.21 | 38.65 | 29.35 | qfq | 994,324 | 38,571,250 | 0.31% |
| 2025-04-01 | 38.89 | 39.38 | 38.43 | 38.53 | 29.26 | qfq | 970,430 | 37,703,946 | -0.70% |
| 2025-03-31 | 38.78 | 38.83 | 37.50 | 38.80 | 29.47 | qfq | 1,892,536 | 72,030,877 | 0.54% |
| 2025-03-28 | 39.00 | 39.17 | 38.38 | 38.59 | 29.31 | qfq | 1,604,298 | 62,185,100 | -0.41% |
| 2025-03-27 | 38.00 | 40.00 | 37.33 | 38.75 | 29.43 | qfq | 2,332,723 | 90,970,330 | 1.92% |
| 2025-03-26 | 37.57 | 38.47 | 37.57 | 38.02 | 28.87 | qfq | 1,168,612 | 44,468,146 | 0.29% |
| 2025-03-25 | 38.48 | 39.00 | 37.59 | 37.91 | 28.79 | qfq | 1,524,792 | 58,023,349 | -1.48% |
| 2025-03-24 | 38.11 | 38.67 | 37.10 | 38.48 | 29.22 | qfq | 2,300,368 | 87,342,866 | 0.97% |
| 2025-03-21 | 39.89 | 39.89 | 37.89 | 38.11 | 28.94 | qfq | 2,260,814 | 87,170,531 | -4.49% |
| 2025-03-20 | 40.20 | 40.70 | 39.71 | 39.90 | 30.30 | qfq | 1,429,312 | 57,335,872 | -0.72% |
| 2025-03-19 | 40.66 | 41.35 | 40.01 | 40.19 | 30.52 | qfq | 1,792,338 | 72,623,393 | -2.02% |
| 2025-03-18 | 40.75 | 41.16 | 40.41 | 41.02 | 31.15 | qfq | 1,762,984 | 71,964,172 | 0.98% |
| 2025-03-17 | 40.81 | 41.02 | 39.97 | 40.62 | 30.85 | qfq | 2,015,423 | 81,647,665 | -0.02% |
| 2025-03-14 | 39.00 | 40.76 | 38.80 | 40.63 | 30.86 | qfq | 2,372,631 | 94,886,346 | 3.15% |
| 2025-03-13 | 40.80 | 40.87 | 38.52 | 39.39 | 29.91 | qfq | 3,638,637 | 143,439,588 | -3.93% |
| 2025-03-12 | 42.00 | 42.00 | 40.80 | 41.00 | 31.14 | qfq | 4,398,940 | 182,508,024 | -1.80% |
| 2025-03-11 | 41.88 | 42.93 | 40.82 | 41.75 | 31.71 | qfq | 4,091,387 | 170,389,280 | -3.09% |
| 2025-03-10 | 41.99 | 43.65 | 41.99 | 43.08 | 32.72 | qfq | 3,861,789 | 165,506,558 | 1.10% |
| 2025-03-07 | 44.50 | 44.50 | 42.10 | 42.61 | 32.36 | qfq | 3,520,047 | 152,197,461 | -3.12% |
| 2025-03-06 | 43.00 | 45.45 | 42.33 | 43.98 | 33.40 | qfq | 4,984,603 | 218,753,346 | 5.27% |
| 2025-03-05 | 41.55 | 42.06 | 40.82 | 41.78 | 31.73 | qfq | 2,862,779 | 118,863,255 | 0.70% |
| 2025-03-04 | 41.08 | 42.20 | 40.50 | 41.49 | 31.51 | qfq | 3,658,702 | 151,514,967 | 0.39% |
| 2025-03-03 | 42.74 | 43.26 | 40.33 | 41.33 | 31.39 | qfq | 4,865,173 | 203,359,157 | -2.57% |
| 2025-02-28 | 48.00 | 48.00 | 42.22 | 42.42 | 32.22 | qfq | 7,259,514 | 318,966,538 | -14.53% |
| 2025-02-27 | 50.60 | 52.99 | 47.75 | 49.63 | 37.69 | qfq | 10,075,561 | 507,258,704 | -2.69% |
| 2025-02-26 | 45.59 | 53.80 | 45.39 | 51.00 | 38.73 | qfq | 12,844,724 | 634,889,716 | 11.70% |
| 2025-02-25 | 39.02 | 46.37 | 39.02 | 45.66 | 34.68 | qfq | 9,681,572 | 421,544,553 | 14.81% |
| 2025-02-24 | 40.00 | 41.85 | 39.31 | 39.77 | 30.20 | qfq | 4,521,455 | 181,255,601 | -3.19% |
| 2025-02-21 | 38.20 | 42.17 | 37.49 | 41.08 | 31.20 | qfq | 5,754,789 | 231,707,392 | 8.25% |
| 2025-02-20 | 37.60 | 38.23 | 37.10 | 37.95 | 28.82 | qfq | 2,410,537 | 90,708,509 | 1.96% |
| 2025-02-19 | 36.22 | 38.68 | 36.11 | 37.22 | 28.27 | qfq | 3,389,840 | 126,936,328 | 5.86% |
| 2025-02-18 | 36.88 | 37.18 | 35.01 | 35.16 | 26.70 | qfq | 1,820,561 | 65,385,874 | -4.61% |
| 2025-02-17 | 36.77 | 37.44 | 36.25 | 36.86 | 27.99 | qfq | 2,383,158 | 87,887,525 | 1.32% |
| 2025-02-14 | 37.46 | 38.44 | 35.95 | 36.38 | 27.63 | qfq | 4,619,505 | 171,850,858 | -3.45% |
| 2025-02-13 | 37.02 | 38.79 | 36.50 | 37.68 | 28.62 | qfq | 3,993,657 | 150,709,964 | 1.34% |
| 2025-02-12 | 36.10 | 38.20 | 35.50 | 37.18 | 28.24 | qfq | 3,109,202 | 115,181,901 | 2.85% |
| 2025-02-11 | 36.66 | 36.79 | 35.50 | 36.15 | 27.45 | qfq | 2,444,707 | 87,876,266 | -1.74% |
| 2025-02-10 | 35.20 | 36.89 | 34.72 | 36.79 | 27.94 | qfq | 2,888,413 | 104,075,387 | 4.52% |
| 2025-02-07 | 34.93 | 36.03 | 34.62 | 35.20 | 26.73 | qfq | 2,973,601 | 105,131,375 | 0.49% |
| 2025-02-06 | 34.00 | 35.69 | 33.58 | 35.03 | 26.60 | qfq | 2,534,066 | 88,460,402 | 3.21% |
| 2025-02-05 | 35.62 | 35.95 | 32.61 | 33.94 | 25.78 | qfq | 3,432,965 | 115,982,221 | -4.66% |
| 2025-01-27 | 37.63 | 37.82 | 35.36 | 35.60 | 27.04 | qfq | 2,602,004 | 93,983,095 | -5.39% |
| 2025-01-24 | 37.00 | 37.90 | 36.68 | 37.63 | 28.58 | qfq | 2,314,153 | 86,930,057 | 1.59% |
| 2025-01-23 | 38.10 | 39.50 | 37.02 | 37.04 | 28.13 | qfq | 3,548,680 | 134,998,606 | 0.65% |
| 2025-01-22 | 36.80 | 37.29 | 36.29 | 36.80 | 27.95 | qfq | 1,883,058 | 69,149,576 | -0.97% |
| 2025-01-21 | 35.40 | 37.20 | 35.00 | 37.16 | 28.22 | qfq | 2,897,131 | 105,085,936 | 5.42% |
| 2025-01-20 | 34.68 | 35.86 | 34.68 | 35.25 | 26.77 | qfq | 2,072,960 | 73,315,012 | 1.73% |
| 2025-01-17 | 34.43 | 35.79 | 34.01 | 34.65 | 26.31 | qfq | 2,228,014 | 77,470,520 | -0.35% |
| 2025-01-16 | 33.78 | 35.29 | 33.38 | 34.77 | 26.41 | qfq | 2,419,284 | 82,914,516 | 2.93% |
| 2025-01-15 | 33.70 | 34.29 | 33.33 | 33.78 | 25.65 | qfq | 1,368,635 | 46,212,312 | -1.11% |
| 2025-01-14 | 32.05 | 34.88 | 31.80 | 34.16 | 25.94 | qfq | 2,716,627 | 91,563,875 | 9.80% |
| 2025-01-13 | 30.93 | 31.63 | 29.76 | 31.11 | 23.63 | qfq | 1,167,268 | 35,937,110 | 0.35% |
| 2025-01-10 | 32.73 | 33.50 | 31.00 | 31.00 | 23.54 | qfq | 1,505,432 | 48,442,140 | -5.40% |
| 2025-01-09 | 32.67 | 34.02 | 32.61 | 32.77 | 24.89 | qfq | 1,258,207 | 41,833,099 | -0.33% |
| 2025-01-08 | 33.00 | 33.49 | 31.63 | 32.88 | 24.97 | qfq | 1,515,806 | 49,432,145 | -1.41% |
| 2025-01-07 | 31.59 | 33.50 | 31.34 | 33.35 | 25.33 | qfq | 1,406,412 | 45,587,307 | 5.91% |
| 2025-01-06 | 31.84 | 33.08 | 30.76 | 31.49 | 23.91 | qfq | 1,693,867 | 54,066,739 | -1.04% |
| 2025-01-03 | 34.66 | 35.74 | 31.54 | 31.82 | 24.17 | qfq | 2,707,092 | 89,926,212 | -8.69% |
| 2025-01-02 | 34.65 | 35.69 | 33.03 | 34.85 | 26.47 | qfq | 2,157,760 | 74,988,663 | 1.54% |
| 2024-12-31 | 37.50 | 37.50 | 34.18 | 34.32 | 26.06 | qfq | 2,806,091 | 99,608,837 | -7.27% |
| 2024-12-30 | 37.79 | 37.99 | 36.38 | 37.01 | 28.11 | qfq | 1,990,121 | 73,824,284 | -1.78% |
| 2024-12-27 | 38.96 | 38.96 | 37.45 | 37.68 | 28.62 | qfq | 3,940,653 | 150,220,117 | -4.63% |
| 2024-12-26 | 37.60 | 39.80 | 37.13 | 39.51 | 30.01 | qfq | 3,995,947 | 155,712,825 | 4.77% |
| 2024-12-25 | 38.80 | 38.80 | 36.71 | 37.71 | 28.64 | qfq | 3,257,344 | 122,404,664 | -4.43% |
| 2024-12-24 | 38.19 | 40.00 | 36.84 | 39.46 | 29.97 | qfq | 5,793,873 | 223,277,638 | 5.25% |
| 2024-12-23 | 35.55 | 40.68 | 35.55 | 37.49 | 28.47 | qfq | 7,436,138 | 287,351,403 | 5.55% |
| 2024-12-20 | 34.03 | 36.39 | 33.51 | 35.52 | 26.98 | qfq | 2,987,462 | 105,709,672 | 4.78% |
| 2024-12-19 | 33.48 | 34.53 | 32.85 | 33.90 | 25.75 | qfq | 1,206,382 | 40,745,284 | 0.83% |
| 2024-12-18 | 32.88 | 33.85 | 31.79 | 33.62 | 25.53 | qfq | 1,092,915 | 36,051,690 | 3.29% |
| 2024-12-17 | 33.77 | 34.14 | 32.40 | 32.55 | 24.72 | qfq | 1,339,501 | 44,171,186 | -3.84% |
| 2024-12-16 | 34.20 | 35.15 | 33.63 | 33.85 | 25.71 | qfq | 1,206,047 | 41,136,110 | -1.02% |
| 2024-12-13 | 34.73 | 34.95 | 34.11 | 34.20 | 25.97 | qfq | 966,722 | 33,277,751 | -1.95% |
| 2024-12-12 | 35.17 | 35.28 | 34.25 | 34.88 | 26.49 | qfq | 1,372,423 | 47,709,112 | -1.44% |
| 2024-12-11 | 34.44 | 35.41 | 34.14 | 35.39 | 26.88 | qfq | 1,465,846 | 51,135,536 | 2.76% |
| 2024-12-10 | 34.70 | 35.43 | 34.26 | 34.44 | 26.16 | qfq | 1,859,979 | 64,732,047 | 2.59% |
| 2024-12-09 | 34.06 | 34.30 | 33.13 | 33.57 | 25.49 | qfq | 1,355,242 | 45,518,474 | -1.26% |
| 2024-12-06 | 34.37 | 34.90 | 33.88 | 34.00 | 25.82 | qfq | 1,820,414 | 62,329,684 | -1.48% |
| 2024-12-05 | 34.59 | 35.24 | 34.30 | 34.51 | 26.21 | qfq | 1,245,375 | 43,163,118 | -0.20% |
| 2024-12-04 | 34.84 | 35.98 | 34.40 | 34.58 | 26.26 | qfq | 1,666,760 | 58,658,351 | -0.09% |
| 2024-12-03 | 35.37 | 35.37 | 34.16 | 34.61 | 26.28 | qfq | 1,345,170 | 46,737,336 | -2.15% |
| 2024-12-02 | 34.05 | 35.60 | 33.80 | 35.37 | 26.86 | qfq | 1,958,324 | 68,102,141 | 3.24% |
| 2024-11-29 | 32.99 | 34.85 | 32.40 | 34.26 | 26.02 | qfq | 2,113,585 | 71,148,211 | 2.91% |
| 2024-11-28 | 33.18 | 33.89 | 32.91 | 33.29 | 25.28 | qfq | 2,250,605 | 75,172,685 | 0.30% |
| 2024-11-27 | 32.81 | 33.26 | 31.53 | 33.19 | 25.21 | qfq | 2,429,660 | 78,519,161 | 0.09% |
| 2024-11-26 | 33.98 | 33.98 | 32.90 | 33.16 | 25.18 | qfq | 1,183,825 | 39,421,444 | -0.42% |
| 2024-11-25 | 33.69 | 34.58 | 32.62 | 33.30 | 25.29 | qfq | 2,282,470 | 75,866,472 | -1.16% |
| 2024-11-22 | 35.88 | 36.00 | 33.53 | 33.69 | 25.59 | qfq | 2,076,788 | 72,122,804 | -6.10% |
| 2024-11-21 | 35.69 | 36.05 | 34.80 | 35.88 | 27.25 | qfq | 1,640,911 | 58,304,823 | -0.44% |
| 2024-11-20 | 36.00 | 36.44 | 35.23 | 36.04 | 27.37 | qfq | 1,836,393 | 65,724,572 | 0.98% |
| 2024-11-19 | 34.30 | 35.86 | 34.06 | 35.69 | 27.10 | qfq | 1,872,675 | 65,434,629 | 3.96% |
| 2024-11-18 | 38.19 | 38.19 | 34.00 | 34.33 | 26.07 | qfq | 4,068,656 | 142,720,090 | -9.20% |
| 2024-11-15 | 40.70 | 40.70 | 37.48 | 37.81 | 28.71 | qfq | 2,813,723 | 109,992,639 | -4.23% |
| 2024-11-14 | 39.01 | 41.66 | 38.50 | 39.48 | 29.98 | qfq | 4,584,259 | 185,648,100 | 1.44% |
| 2024-11-13 | 38.16 | 39.40 | 36.35 | 38.92 | 29.56 | qfq | 4,341,924 | 163,665,133 | 1.99% |
| 2024-11-12 | 42.64 | 42.64 | 38.09 | 38.16 | 28.98 | qfq | 5,476,456 | 218,790,640 | -9.25% |
| 2024-11-11 | 40.79 | 43.30 | 40.00 | 42.05 | 31.93 | qfq | 4,753,159 | 197,986,255 | 4.99% |
| 2024-11-08 | 39.42 | 42.23 | 39.10 | 40.05 | 30.42 | qfq | 4,695,972 | 190,277,715 | 2.74% |
| 2024-11-07 | 37.90 | 39.40 | 37.90 | 38.98 | 29.60 | qfq | 2,996,797 | 116,099,572 | 0.72% |
| 2024-11-06 | 39.50 | 40.39 | 38.43 | 38.70 | 29.39 | qfq | 3,717,014 | 146,656,154 | -2.91% |
| 2024-11-05 | 39.20 | 40.32 | 38.00 | 39.86 | 30.27 | qfq | 5,879,298 | 229,770,706 | 1.55% |
| 2024-11-04 | 40.75 | 44.01 | 38.00 | 39.25 | 29.81 | qfq | 8,201,356 | 335,319,844 | -3.54% |
| 2024-11-01 | 42.40 | 42.98 | 39.90 | 40.69 | 30.90 | qfq | 3,390,388 | 139,716,875 | -4.26% |
| 2024-10-31 | 42.36 | 45.50 | 41.04 | 42.50 | 32.28 | qfq | 5,911,173 | 256,935,388 | 1.26% |
| 2024-10-30 | 39.00 | 43.88 | 38.16 | 41.97 | 31.87 | qfq | 7,460,952 | 305,782,220 | 4.40% |
| 2024-10-29 | 40.89 | 42.00 | 40.10 | 40.20 | 30.53 | qfq | 3,313,098 | 135,675,458 | -4.63% |
| 2024-10-28 | 43.00 | 43.00 | 39.72 | 42.15 | 32.01 | qfq | 5,796,263 | 238,018,427 | 0.84% |
| 2024-10-25 | 40.80 | 46.05 | 38.54 | 41.80 | 31.74 | qfq | 6,881,117 | 284,464,039 | 2.48% |
| 2024-10-24 | 36.80 | 41.30 | 36.69 | 40.79 | 30.98 | qfq | 6,338,479 | 251,745,164 | 7.09% |
| 2024-10-23 | 35.72 | 38.48 | 34.00 | 38.09 | 28.93 | qfq | 7,009,140 | 261,084,003 | 7.30% |
| 2024-10-22 | 39.00 | 39.00 | 34.35 | 35.50 | 26.96 | qfq | 7,287,868 | 262,811,341 | -7.84% |
| 2024-10-21 | 32.98 | 38.52 | 31.09 | 38.52 | 29.25 | qfq | 9,953,848 | 363,136,171 | 20.00% |
| 2024-10-18 | 26.92 | 32.29 | 26.92 | 32.10 | 24.38 | qfq | 6,217,605 | 191,237,976 | 19.29% |
| 2024-10-17 | 27.07 | 27.79 | 26.85 | 26.91 | 20.44 | qfq | 885,044 | 24,262,547 | -0.30% |
| 2024-10-16 | 27.05 | 27.40 | 26.49 | 26.99 | 20.50 | qfq | 1,259,083 | 33,980,282 | -0.63% |
| 2024-10-15 | 28.00 | 28.47 | 27.04 | 27.16 | 20.63 | qfq | 1,284,938 | 35,673,831 | -2.27% |
| 2024-10-14 | 26.29 | 27.96 | 26.03 | 27.79 | 21.10 | qfq | 1,602,335 | 43,378,535 | 5.87% |
| 2024-10-11 | 28.28 | 28.50 | 25.88 | 26.25 | 19.94 | qfq | 1,818,747 | 49,006,210 | -8.09% |
| 2024-10-10 | 28.71 | 29.98 | 27.87 | 28.56 | 21.69 | qfq | 2,011,208 | 58,210,441 | -1.96% |
| 2024-10-09 | 30.80 | 31.19 | 28.81 | 29.13 | 22.12 | qfq | 3,970,756 | 119,223,834 | -11.30% |
| 2024-10-08 | 33.31 | 33.97 | 30.07 | 32.84 | 24.94 | qfq | 5,274,681 | 171,227,453 | 15.96% |
| 2024-09-30 | 24.80 | 28.73 | 24.80 | 28.32 | 21.51 | qfq | 4,856,616 | 133,494,882 | 18.30% |
| 2024-09-27 | 23.01 | 23.97 | 22.83 | 23.94 | 18.18 | qfq | 1,181,059 | 27,511,550 | 4.00% |
| 2024-09-26 | 21.25 | 23.38 | 21.25 | 23.02 | 17.48 | qfq | 1,436,092 | 32,058,782 | 7.27% |
| 2024-09-25 | 21.99 | 21.99 | 21.44 | 21.46 | 16.30 | qfq | 640,324 | 13,915,871 | 0.05% |
| 2024-09-24 | 20.65 | 21.50 | 20.60 | 21.45 | 16.29 | qfq | 760,030 | 16,021,808 | 3.97% |
| 2024-09-23 | 20.55 | 21.04 | 20.33 | 20.63 | 15.67 | qfq | 352,623 | 7,298,696 | 0.10% |
| 2024-09-20 | 21.06 | 21.21 | 20.58 | 20.61 | 15.65 | qfq | 290,748 | 6,017,444 | -1.06% |
| 2024-09-19 | 20.43 | 21.08 | 20.23 | 20.83 | 15.82 | qfq | 443,997 | 9,194,002 | 2.01% |
| 2024-09-18 | 20.97 | 21.00 | 20.20 | 20.42 | 15.51 | qfq | 544,608 | 11,134,872 | -1.78% |
| 2024-09-13 | 21.29 | 21.39 | 20.63 | 20.79 | 15.79 | qfq | 489,067 | 10,209,541 | -1.93% |
| 2024-09-12 | 21.09 | 21.50 | 21.09 | 21.20 | 16.10 | qfq | 496,711 | 10,605,637 | 0.66% |
| 2024-09-11 | 21.52 | 21.56 | 20.93 | 21.06 | 15.99 | qfq | 325,985 | 6,915,713 | -2.14% |
| 2024-09-10 | 21.03 | 21.64 | 20.81 | 21.52 | 16.34 | qfq | 477,753 | 10,126,834 | 1.85% |
| 2024-09-09 | 21.38 | 21.49 | 21.00 | 21.13 | 16.05 | qfq | 550,118 | 11,675,577 | -1.40% |
| 2024-09-06 | 22.15 | 22.21 | 21.35 | 21.43 | 16.27 | qfq | 670,263 | 14,539,889 | -4.12% |
| 2024-09-05 | 22.27 | 22.60 | 22.07 | 22.35 | 16.97 | qfq | 620,118 | 13,829,563 | 0.63% |
| 2024-09-04 | 22.15 | 22.48 | 21.60 | 22.21 | 16.87 | qfq | 758,029 | 16,606,203 | 0.32% |
| 2024-09-03 | 21.73 | 22.31 | 21.56 | 22.14 | 16.81 | qfq | 767,017 | 16,933,698 | 1.89% |
| 2024-09-02 | 22.46 | 22.72 | 21.67 | 21.73 | 16.50 | qfq | 703,901 | 15,553,790 | -3.03% |
| 2024-08-30 | 21.80 | 22.80 | 21.73 | 22.41 | 17.02 | qfq | 1,029,290 | 23,134,559 | 2.33% |
| 2024-08-29 | 21.36 | 22.10 | 21.10 | 21.90 | 16.63 | qfq | 666,014 | 14,436,590 | 2.29% |
| 2024-08-28 | 21.16 | 21.86 | 21.14 | 21.41 | 16.26 | qfq | 505,477 | 10,858,851 | 0.90% |
| 2024-08-27 | 21.43 | 21.54 | 21.15 | 21.22 | 16.12 | qfq | 651,516 | 13,898,325 | -1.16% |
| 2024-08-26 | 20.38 | 21.66 | 20.38 | 21.47 | 16.31 | qfq | 949,431 | 20,270,341 | 2.38% |
| 2024-08-23 | 21.48 | 21.48 | 20.26 | 20.97 | 15.93 | qfq | 853,110 | 17,718,033 | 0.62% |
| 2024-08-22 | 20.84 | 21.60 | 20.66 | 20.84 | 15.83 | qfq | 519,035 | 10,910,649 | -0.29% |
| 2024-08-21 | 20.73 | 21.41 | 20.61 | 20.90 | 15.87 | qfq | 473,835 | 9,960,336 | -0.10% |
| 2024-08-20 | 21.23 | 21.48 | 20.61 | 20.92 | 15.89 | qfq | 548,899 | 11,487,434 | -1.83% |
| 2024-08-19 | 21.87 | 22.10 | 21.10 | 21.31 | 16.18 | qfq | 709,610 | 15,213,443 | -2.56% |
| 2024-08-16 | 21.54 | 22.10 | 21.23 | 21.87 | 16.61 | qfq | 818,089 | 17,789,100 | 1.39% |
| 2024-08-15 | 20.21 | 21.85 | 20.21 | 21.57 | 16.38 | qfq | 717,335 | 15,267,736 | 1.17% |
| 2024-08-14 | 21.19 | 21.49 | 21.11 | 21.32 | 16.19 | qfq | 297,032 | 6,332,319 | -0.33% |
| 2024-08-13 | 21.16 | 21.41 | 20.91 | 21.39 | 16.24 | qfq | 409,315 | 8,684,756 | 0.85% |
| 2024-08-12 | 21.98 | 21.98 | 21.04 | 21.21 | 16.11 | qfq | 709,220 | 15,113,432 | -2.53% |
| 2024-08-09 | 21.48 | 22.88 | 21.48 | 21.76 | 16.53 | qfq | 700,091 | 15,536,504 | -0.18% |
| 2024-08-08 | 22.12 | 22.26 | 21.35 | 21.80 | 16.56 | qfq | 701,339 | 15,275,659 | -2.15% |
| 2024-08-07 | 22.11 | 22.70 | 22.11 | 22.28 | 16.92 | qfq | 597,669 | 13,387,823 | 0.36% |
| 2024-08-06 | 22.39 | 22.50 | 21.82 | 22.20 | 16.86 | qfq | 456,638 | 10,095,350 | 0.68% |
| 2024-08-05 | 22.50 | 23.14 | 22.03 | 22.05 | 16.75 | qfq | 1,178,362 | 26,592,784 | -2.43% |
| 2024-08-02 | 23.35 | 23.46 | 22.52 | 22.60 | 17.16 | qfq | 906,690 | 20,845,427 | -3.91% |
| 2024-08-01 | 23.05 | 23.79 | 22.97 | 23.52 | 17.86 | qfq | 1,073,562 | 25,089,135 | 2.08% |
| 2024-07-31 | 22.52 | 23.16 | 22.30 | 23.04 | 17.50 | qfq | 861,159 | 19,658,723 | 2.22% |
| 2024-07-30 | 22.23 | 22.77 | 22.01 | 22.54 | 17.12 | qfq | 703,722 | 15,787,662 | 0.85% |
| 2024-07-29 | 23.21 | 23.45 | 22.10 | 22.35 | 16.97 | qfq | 785,238 | 17,608,969 | -0.67% |
| 2024-07-26 | 21.89 | 22.68 | 21.86 | 22.50 | 17.09 | qfq | 857,217 | 19,163,479 | 3.83% |
| 2024-07-25 | 22.00 | 22.27 | 21.33 | 21.67 | 16.46 | qfq | 844,004 | 18,348,278 | -1.50% |
| 2024-07-24 | 22.29 | 23.23 | 21.99 | 22.00 | 16.71 | qfq | 887,915 | 19,910,808 | -1.26% |
| 2024-07-23 | 23.33 | 23.54 | 22.28 | 22.28 | 16.92 | qfq | 721,085 | 16,520,750 | -4.54% |
| 2024-07-22 | 23.46 | 23.57 | 23.07 | 23.34 | 17.73 | qfq | 624,444 | 14,548,654 | 0.43% |
| 2024-07-19 | 22.01 | 23.42 | 22.01 | 23.24 | 17.65 | qfq | 953,926 | 21,967,868 | 4.40% |
| 2024-07-18 | 22.71 | 23.20 | 21.61 | 22.26 | 16.91 | qfq | 850,890 | 18,852,881 | -2.50% |
| 2024-07-17 | 23.51 | 24.06 | 22.79 | 22.83 | 17.34 | qfq | 938,091 | 21,817,779 | -4.24% |
| 2024-07-16 | 23.23 | 24.03 | 22.70 | 23.84 | 18.11 | qfq | 859,334 | 20,361,196 | 1.88% |
| 2024-07-15 | 23.95 | 24.17 | 23.19 | 23.40 | 17.77 | qfq | 1,164,082 | 27,497,466 | 1.12% |
| 2024-07-12 | 23.03 | 23.44 | 22.86 | 23.14 | 17.57 | qfq | 781,968 | 18,093,238 | 0.61% |
| 2024-07-11 | 22.20 | 23.12 | 22.20 | 23.00 | 17.47 | qfq | 964,743 | 21,902,361 | 3.65% |
| 2024-07-10 | 21.88 | 22.45 | 21.81 | 22.19 | 16.85 | qfq | 692,855 | 15,327,227 | 0.36% |
| 2024-07-09 | 20.98 | 22.17 | 20.74 | 22.11 | 16.79 | qfq | 1,042,946 | 22,477,606 | 4.79% |
| 2024-07-08 | 18.58 | 22.40 | 18.58 | 21.10 | 16.02 | qfq | 1,170,553 | 24,953,365 | -6.84% |
| 2024-07-05 | 22.23 | 22.74 | 22.06 | 22.65 | 17.20 | qfq | 717,580 | 16,031,041 | 0.94% |
| 2024-07-04 | 23.11 | 23.60 | 22.43 | 22.44 | 17.04 | qfq | 858,470 | 19,651,655 | -3.69% |
| 2024-07-03 | 23.74 | 23.88 | 23.28 | 23.30 | 17.70 | qfq | 732,131 | 17,224,094 | -2.06% |
| 2024-07-02 | 24.02 | 24.22 | 23.62 | 23.79 | 18.07 | qfq | 696,994 | 16,635,939 | -1.12% |
| 2024-07-01 | 24.49 | 24.60 | 23.57 | 24.06 | 18.27 | qfq | 1,114,306 | 26,695,212 | -1.39% |
| 2024-06-28 | 24.29 | 24.89 | 23.80 | 24.40 | 18.53 | qfq | 850,241 | 20,814,281 | 2.18% |
| 2024-06-27 | 24.52 | 25.05 | 23.88 | 23.88 | 18.14 | qfq | 998,812 | 24,431,411 | -2.53% |
| 2024-06-26 | 23.81 | 24.61 | 23.58 | 24.50 | 18.61 | qfq | 1,202,975 | 29,190,348 | 2.25% |
| 2024-06-25 | 24.60 | 24.77 | 23.80 | 23.96 | 18.20 | qfq | 1,289,625 | 31,281,608 | -2.92% |
| 2024-06-24 | 25.71 | 26.23 | 24.60 | 24.68 | 18.74 | qfq | 1,628,827 | 41,523,902 | -4.56% |
| 2024-06-21 | 26.15 | 26.20 | 25.00 | 25.86 | 19.64 | qfq | 1,792,701 | 45,871,786 | -2.27% |
| 2024-06-20 | 25.89 | 27.60 | 25.78 | 26.46 | 20.09 | qfq | 2,790,565 | 75,247,368 | 1.85% |
| 2024-06-19 | 26.30 | 26.38 | 25.75 | 25.98 | 19.73 | qfq | 930,691 | 24,195,834 | -0.99% |
| 2024-06-18 | 25.76 | 26.35 | 25.51 | 26.24 | 19.93 | qfq | 1,133,740 | 29,551,523 | 1.86% |
| 2024-06-17 | 26.12 | 26.15 | 25.30 | 25.76 | 19.56 | qfq | 1,237,382 | 31,874,310 | -1.53% |
| 2024-06-14 | 25.88 | 26.75 | 25.56 | 26.16 | 19.87 | qfq | 1,486,452 | 38,977,775 | 0.93% |
| 2024-06-13 | 25.03 | 26.22 | 24.92 | 25.92 | 19.68 | qfq | 1,494,635 | 38,483,979 | 4.05% |
| 2024-06-12 | 24.70 | 25.66 | 24.70 | 24.91 | 18.92 | qfq | 805,890 | 20,298,676 | 0.00% |
| 2024-06-11 | 23.95 | 24.93 | 23.43 | 24.91 | 18.92 | qfq | 788,342 | 19,249,309 | 4.01% |
| 2024-06-07 | 23.55 | 24.62 | 23.50 | 23.95 | 18.19 | qfq | 878,020 | 21,174,800 | 0.80% |
| 2024-06-06 | 25.08 | 25.41 | 23.70 | 23.76 | 18.04 | qfq | 1,125,969 | 27,273,237 | -4.88% |
| 2024-06-05 | 25.38 | 25.60 | 24.87 | 24.98 | 18.97 | qfq | 810,019 | 20,448,904 | -1.89% |
| 2024-06-04 | 26.45 | 26.50 | 25.27 | 25.46 | 19.34 | qfq | 1,079,760 | 27,605,785 | -3.60% |
| 2024-06-03 | 26.55 | 26.97 | 26.05 | 26.41 | 20.06 | qfq | 1,023,554 | 27,164,243 | 0.08% |
| 2024-05-31 | 25.75 | 26.79 | 25.75 | 26.39 | 20.04 | qfq | 878,785 | 23,258,243 | 1.34% |
| 2024-05-30 | 25.25 | 26.30 | 25.20 | 26.04 | 19.78 | qfq | 969,589 | 25,136,428 | 1.20% |
| 2024-05-29 | 25.81 | 26.32 | 25.50 | 25.73 | 19.54 | qfq | 987,080 | 25,606,830 | 0.23% |
| 2024-05-28 | 26.39 | 26.39 | 25.60 | 25.67 | 19.49 | qfq | 977,524 | 25,352,075 | -1.95% |
| 2024-05-27 | 26.50 | 26.60 | 25.17 | 26.18 | 19.88 | qfq | 2,133,115 | 54,986,333 | -2.17% |
| 2024-05-24 | 26.03 | 29.50 | 25.55 | 26.76 | 20.32 | qfq | 3,141,936 | 85,503,788 | 2.33% |
| 2024-05-23 | 26.57 | 26.83 | 26.01 | 26.15 | 19.86 | qfq | 1,059,354 | 27,986,252 | -1.40% |
| 2024-05-22 | 26.30 | 26.68 | 26.00 | 26.52 | 20.14 | qfq | 972,447 | 25,684,213 | 1.69% |
| 2024-05-21 | 26.05 | 26.33 | 25.81 | 26.08 | 19.81 | qfq | 534,580 | 13,959,870 | 0.12% |
| 2024-05-20 | 25.74 | 26.27 | 25.70 | 26.05 | 19.78 | qfq | 987,613 | 25,714,007 | 0.89% |
| 2024-05-17 | 25.13 | 25.88 | 25.05 | 25.82 | 19.61 | qfq | 995,367 | 25,534,922 | 1.89% |
| 2024-05-16 | 25.23 | 25.73 | 25.01 | 25.34 | 19.24 | qfq | 702,865 | 17,905,780 | 0.88% |
| 2024-05-15 | 24.95 | 25.66 | 24.73 | 25.12 | 19.08 | qfq | 667,598 | 16,887,222 | 0.08% |
| 2024-05-14 | 25.14 | 25.58 | 24.98 | 25.10 | 19.06 | qfq | 792,303 | 19,991,726 | 0.08% |
| 2024-05-13 | 25.30 | 25.80 | 24.83 | 25.08 | 19.05 | qfq | 1,000,450 | 25,298,932 | -1.57% |
| 2024-05-10 | 26.10 | 26.18 | 25.21 | 25.48 | 19.35 | qfq | 1,326,315 | 33,924,841 | -2.26% |
| 2024-05-09 | 26.24 | 26.42 | 26.02 | 26.07 | 19.80 | qfq | 741,160 | 19,415,877 | -0.15% |
| 2024-05-08 | 26.53 | 26.80 | 26.00 | 26.11 | 19.83 | qfq | 864,081 | 22,701,503 | -1.62% |
| 2024-05-07 | 26.52 | 26.83 | 26.21 | 26.54 | 20.16 | qfq | 1,067,169 | 28,283,689 | 0.99% |
| 2024-05-06 | 26.66 | 26.96 | 25.96 | 26.28 | 19.96 | qfq | 1,139,347 | 30,009,261 | -0.08% |
| 2024-04-30 | 25.71 | 26.66 | 25.35 | 26.30 | 19.97 | qfq | 1,945,007 | 50,610,528 | 2.29% |
| 2024-04-29 | 24.98 | 26.50 | 24.53 | 25.71 | 19.53 | qfq | 2,576,961 | 65,794,980 | 8.48% |
| 2024-04-26 | 22.66 | 23.79 | 22.47 | 23.70 | 18.00 | qfq | 1,155,697 | 26,975,227 | 4.59% |
| 2024-04-25 | 22.75 | 23.10 | 22.30 | 22.66 | 17.21 | qfq | 850,546 | 19,397,540 | 0.22% |
| 2024-04-24 | 21.94 | 22.77 | 21.93 | 22.61 | 17.17 | qfq | 756,661 | 17,003,949 | 2.82% |
| 2024-04-23 | 21.94 | 22.22 | 21.64 | 21.99 | 16.70 | qfq | 584,140 | 12,842,047 | 1.71% |
| 2024-04-22 | 21.80 | 21.80 | 20.50 | 21.62 | 16.42 | qfq | 713,731 | 15,265,222 | 1.22% |
| 2024-04-19 | 21.59 | 21.70 | 21.12 | 21.36 | 16.22 | qfq | 781,762 | 16,688,041 | -1.88% |
| 2024-04-18 | 21.90 | 22.40 | 21.20 | 21.77 | 16.53 | qfq | 1,138,863 | 24,851,032 | -0.96% |
| 2024-04-17 | 20.50 | 21.99 | 20.28 | 21.98 | 16.69 | qfq | 1,294,781 | 27,749,160 | 11.57% |
| 2024-04-16 | 21.00 | 21.00 | 19.40 | 19.70 | 14.96 | qfq | 1,708,765 | 33,998,914 | -7.29% |
| 2024-04-15 | 23.00 | 23.66 | 21.00 | 21.25 | 16.14 | qfq | 2,162,167 | 47,501,699 | -10.34% |
| 2024-04-12 | 23.69 | 24.50 | 23.69 | 23.70 | 18.00 | qfq | 1,078,606 | 25,927,076 | 0.21% |
| 2024-04-11 | 23.76 | 24.07 | 23.42 | 23.65 | 17.96 | qfq | 845,657 | 20,104,533 | -0.13% |
| 2024-04-10 | 24.37 | 24.37 | 23.41 | 23.68 | 17.98 | qfq | 1,132,094 | 26,857,022 | -3.15% |
| 2024-04-09 | 23.51 | 24.57 | 23.50 | 24.45 | 18.57 | qfq | 1,538,280 | 37,268,226 | 3.08% |
| 2024-04-08 | 24.43 | 24.43 | 23.50 | 23.72 | 18.01 | qfq | 1,577,237 | 37,641,007 | -3.46% |
| 2024-04-03 | 25.77 | 25.83 | 24.13 | 24.57 | 18.66 | qfq | 2,361,953 | 58,454,817 | -5.14% |
| 2024-04-02 | 27.05 | 27.16 | 25.61 | 25.90 | 19.67 | qfq | 2,654,720 | 69,699,017 | -4.46% |
| 2024-04-01 | 27.02 | 27.65 | 26.33 | 27.11 | 20.59 | qfq | 2,882,506 | 77,485,651 | 0.41% |
| 2024-03-29 | 27.50 | 27.70 | 26.30 | 27.00 | 20.51 | qfq | 4,007,855 | 107,471,001 | -3.16% |
| 2024-03-28 | 27.85 | 29.25 | 27.01 | 27.88 | 21.17 | qfq | 5,676,370 | 159,655,368 | -2.79% |
| 2024-03-27 | 29.09 | 32.50 | 28.57 | 28.68 | 21.78 | qfq | 8,592,509 | 261,722,021 | -6.40% |
| 2024-03-26 | 25.52 | 30.64 | 24.80 | 30.64 | 23.27 | qfq | 6,743,093 | 191,163,746 | 20.02% |
| 2024-03-25 | 26.65 | 27.23 | 25.52 | 25.53 | 19.39 | qfq | 1,950,880 | 51,076,031 | -5.27% |
| 2024-03-22 | 27.76 | 27.94 | 26.75 | 26.95 | 20.47 | qfq | 2,402,588 | 65,259,539 | -3.09% |
| 2024-03-21 | 28.05 | 28.60 | 27.33 | 27.81 | 21.12 | qfq | 2,159,083 | 60,238,606 | -1.03% |
| 2024-03-20 | 28.13 | 28.88 | 27.45 | 28.10 | 21.34 | qfq | 3,525,877 | 98,670,162 | -0.21% |
| 2024-03-19 | 26.98 | 29.08 | 26.58 | 28.16 | 21.39 | qfq | 4,239,679 | 119,279,213 | 5.07% |
| 2024-03-18 | 27.00 | 27.03 | 26.23 | 26.80 | 20.35 | qfq | 2,666,283 | 71,109,105 | -0.74% |
| 2024-03-15 | 25.01 | 27.33 | 24.85 | 27.00 | 20.51 | qfq | 3,752,151 | 98,420,734 | 7.44% |
| 2024-03-14 | 25.49 | 25.80 | 24.77 | 25.13 | 19.08 | qfq | 1,946,588 | 49,153,694 | -1.99% |
| 2024-03-13 | 26.15 | 26.36 | 25.50 | 25.64 | 19.47 | qfq | 1,948,768 | 50,529,352 | -0.62% |
| 2024-03-12 | 25.83 | 26.35 | 25.46 | 25.80 | 19.59 | qfq | 1,639,691 | 42,386,341 | -0.12% |
| 2024-03-11 | 25.63 | 25.95 | 25.00 | 25.83 | 19.62 | qfq | 1,627,581 | 41,455,287 | 0.78% |
| 2024-03-08 | 24.75 | 25.94 | 24.68 | 25.63 | 19.46 | qfq | 2,028,424 | 51,717,479 | 3.43% |
| 2024-03-07 | 25.40 | 26.10 | 24.68 | 24.78 | 18.82 | qfq | 1,793,533 | 45,464,363 | -2.48% |
| 2024-03-06 | 25.48 | 25.96 | 24.60 | 25.41 | 19.30 | qfq | 2,164,907 | 54,687,568 | -1.32% |
| 2024-03-05 | 26.55 | 27.28 | 25.40 | 25.75 | 19.56 | qfq | 3,789,486 | 99,481,322 | -5.95% |
| 2024-03-04 | 25.61 | 27.57 | 24.60 | 27.38 | 20.79 | qfq | 4,702,941 | 123,346,415 | 8.26% |
| 2024-03-01 | 24.48 | 25.55 | 24.10 | 25.29 | 19.21 | qfq | 2,852,293 | 71,281,312 | 4.25% |
| 2024-02-29 | 22.39 | 24.33 | 22.39 | 24.26 | 18.42 | qfq | 3,298,508 | 78,070,985 | 5.71% |
| 2024-02-28 | 26.80 | 27.42 | 22.80 | 22.95 | 17.43 | qfq | 4,427,846 | 109,735,823 | -14.08% |
| 2024-02-27 | 24.99 | 26.80 | 24.66 | 26.71 | 20.28 | qfq | 2,178,321 | 55,870,932 | 6.50% |
| 2024-02-26 | 25.30 | 25.88 | 24.24 | 25.08 | 19.05 | qfq | 2,412,998 | 60,726,664 | 1.70% |
| 2024-02-23 | 23.41 | 24.86 | 23.20 | 24.66 | 18.73 | qfq | 2,571,231 | 62,104,702 | 5.34% |
| 2024-02-22 | 22.10 | 23.50 | 22.10 | 23.41 | 17.78 | qfq | 3,191,139 | 73,475,911 | 6.70% |
| 2024-02-21 | 21.39 | 22.74 | 21.00 | 21.94 | 16.66 | qfq | 3,069,318 | 67,320,568 | -0.36% |
| 2024-02-20 | 21.48 | 23.22 | 20.82 | 22.02 | 16.72 | qfq | 4,093,691 | 90,274,513 | 0.00% |
| 2024-02-19 | 19.52 | 22.02 | 19.52 | 22.02 | 16.72 | qfq | 3,469,393 | 72,548,646 | 12.92% |
| 2024-02-08 | 16.26 | 19.50 | 15.50 | 19.50 | 14.81 | qfq | 4,262,035 | 73,462,751 | 20.00% |
| 2024-02-07 | 17.89 | 17.89 | 15.77 | 16.25 | 12.34 | qfq | 3,761,399 | 62,684,129 | -7.25% |
| 2024-02-06 | 17.59 | 17.98 | 15.25 | 17.52 | 13.31 | qfq | 3,879,311 | 64,144,249 | -0.62% |
| 2024-02-05 | 21.36 | 21.49 | 17.60 | 17.63 | 13.39 | qfq | 3,623,053 | 67,806,437 | -18.08% |
| 2024-02-02 | 23.52 | 24.00 | 20.60 | 21.52 | 16.34 | qfq | 2,710,433 | 60,501,578 | -7.72% |
| 2024-02-01 | 23.52 | 24.43 | 23.08 | 23.32 | 17.71 | qfq | 2,690,733 | 63,561,553 | -2.43% |
| 2024-01-31 | 25.99 | 26.31 | 23.60 | 23.90 | 18.15 | qfq | 2,961,595 | 72,919,156 | -8.08% |
| 2024-01-30 | 26.76 | 27.40 | 26.00 | 26.00 | 19.75 | qfq | 1,443,469 | 38,287,139 | -3.67% |
| 2024-01-29 | 28.93 | 28.93 | 26.63 | 26.99 | 20.50 | qfq | 1,803,847 | 49,126,990 | -4.19% |
| 2024-01-26 | 29.61 | 29.82 | 28.05 | 28.17 | 21.39 | qfq | 1,715,499 | 49,468,315 | -5.56% |
| 2024-01-25 | 28.00 | 29.92 | 27.66 | 29.83 | 22.65 | qfq | 1,560,462 | 45,417,678 | 6.01% |
| 2024-01-24 | 29.00 | 29.45 | 27.00 | 28.14 | 21.37 | qfq | 1,251,035 | 34,947,549 | -2.22% |
| 2024-01-23 | 28.15 | 29.41 | 27.60 | 28.78 | 21.86 | qfq | 1,341,257 | 38,301,231 | 2.24% |
| 2024-01-22 | 30.21 | 30.71 | 27.70 | 28.15 | 21.38 | qfq | 1,393,094 | 40,631,046 | -6.82% |
| 2024-01-19 | 31.45 | 31.81 | 30.21 | 30.21 | 22.94 | qfq | 926,616 | 28,555,151 | -3.94% |
| 2024-01-18 | 30.10 | 31.50 | 30.01 | 31.45 | 23.88 | qfq | 1,658,945 | 50,852,459 | 2.71% |
| 2024-01-17 | 31.56 | 31.90 | 30.62 | 30.62 | 23.25 | qfq | 1,156,560 | 36,113,091 | -3.04% |
| 2024-01-16 | 32.00 | 32.40 | 30.80 | 31.58 | 23.98 | qfq | 1,578,227 | 49,393,978 | -1.71% |
| 2024-01-15 | 32.38 | 32.77 | 31.51 | 32.13 | 24.40 | qfq | 1,591,285 | 51,033,396 | -0.31% |
| 2024-01-12 | 33.99 | 33.99 | 32.02 | 32.23 | 24.48 | qfq | 1,694,494 | 55,228,916 | -4.08% |
| 2024-01-11 | 32.96 | 33.92 | 32.33 | 33.60 | 25.52 | qfq | 1,401,620 | 46,890,729 | 1.54% |
| 2024-01-10 | 34.04 | 34.04 | 32.99 | 33.09 | 25.13 | qfq | 1,461,316 | 48,675,780 | -1.58% |
| 2024-01-09 | 33.35 | 34.37 | 33.01 | 33.62 | 25.53 | qfq | 1,270,366 | 42,860,661 | 1.48% |
| 2024-01-08 | 35.67 | 35.69 | 33.12 | 33.13 | 25.16 | qfq | 2,078,225 | 70,428,550 | -5.85% |
| 2024-01-05 | 34.96 | 37.49 | 34.96 | 35.19 | 26.72 | qfq | 3,116,959 | 112,695,765 | 2.24% |
| 2024-01-04 | 34.45 | 35.15 | 34.00 | 34.42 | 26.14 | qfq | 1,020,692 | 35,319,292 | -0.55% |
| 2024-01-03 | 35.10 | 35.65 | 34.11 | 34.61 | 26.28 | qfq | 1,032,350 | 35,849,594 | -1.73% |
| 2024-01-02 | 36.36 | 36.75 | 35.10 | 35.22 | 26.75 | qfq | 1,505,999 | 53,803,843 | -3.37% |
| 2023-12-29 | 34.81 | 36.47 | 34.78 | 36.45 | 27.68 | qfq | 1,670,238 | 60,126,427 | 4.80% |
| 2023-12-28 | 33.00 | 35.08 | 32.89 | 34.78 | 26.41 | qfq | 1,389,044 | 47,600,230 | 4.66% |
| 2023-12-27 | 33.04 | 33.53 | 32.88 | 33.23 | 25.24 | qfq | 937,966 | 31,128,127 | 0.70% |
| 2023-12-26 | 34.34 | 34.34 | 32.80 | 33.00 | 25.06 | qfq | 1,369,079 | 45,526,146 | -3.90% |
| 2023-12-25 | 34.50 | 34.93 | 33.94 | 34.34 | 26.08 | qfq | 934,500 | 32,113,018 | 0.35% |
| 2023-12-22 | 35.46 | 35.82 | 34.03 | 34.22 | 25.99 | qfq | 1,388,899 | 48,491,566 | -3.47% |
| 2023-12-21 | 34.79 | 36.28 | 34.28 | 35.45 | 26.92 | qfq | 1,270,501 | 44,590,284 | 1.31% |
| 2023-12-20 | 36.03 | 36.46 | 34.79 | 34.99 | 26.57 | qfq | 1,283,176 | 45,463,024 | -3.56% |
| 2023-12-19 | 35.93 | 36.30 | 35.55 | 36.28 | 27.55 | qfq | 913,155 | 32,840,219 | 1.43% |
| 2023-12-18 | 36.83 | 36.83 | 35.56 | 35.77 | 27.17 | qfq | 1,040,139 | 37,580,275 | -2.27% |
| 2023-12-15 | 37.07 | 37.39 | 36.28 | 36.60 | 27.80 | qfq | 1,144,001 | 42,095,308 | -1.16% |
| 2023-12-14 | 37.47 | 38.08 | 36.83 | 37.03 | 28.12 | qfq | 1,043,199 | 38,997,788 | -0.96% |
| 2023-12-13 | 38.01 | 38.33 | 37.20 | 37.39 | 28.40 | qfq | 1,283,518 | 48,456,304 | -1.76% |
| 2023-12-12 | 39.00 | 39.48 | 37.80 | 38.06 | 28.90 | qfq | 1,410,760 | 53,937,034 | -2.03% |
| 2023-12-11 | 38.60 | 38.96 | 37.86 | 38.85 | 29.50 | qfq | 1,987,814 | 76,353,930 | -0.28% |
| 2023-12-08 | 36.45 | 39.80 | 36.16 | 38.96 | 29.59 | qfq | 4,026,656 | 154,953,585 | 6.86% |
| 2023-12-07 | 35.50 | 37.00 | 35.33 | 36.46 | 27.69 | qfq | 1,867,165 | 67,835,772 | 2.56% |
| 2023-12-06 | 35.92 | 36.55 | 35.50 | 35.55 | 27.00 | qfq | 1,291,994 | 46,370,915 | -1.63% |
| 2023-12-05 | 37.81 | 37.90 | 36.05 | 36.14 | 27.45 | qfq | 2,067,537 | 75,865,889 | -4.29% |
| 2023-12-04 | 38.60 | 39.30 | 37.76 | 37.76 | 28.68 | qfq | 1,944,918 | 74,598,248 | -2.40% |
| 2023-12-01 | 38.00 | 39.23 | 37.20 | 38.69 | 29.38 | qfq | 2,869,694 | 109,313,176 | 1.02% |
| 2023-11-30 | 37.80 | 38.68 | 36.79 | 38.30 | 29.09 | qfq | 1,588,236 | 59,500,861 | 1.24% |
| 2023-11-29 | 37.65 | 38.70 | 37.64 | 37.83 | 28.73 | qfq | 1,301,418 | 49,770,362 | -0.58% |
| 2023-11-28 | 37.60 | 39.12 | 37.50 | 38.05 | 28.90 | qfq | 1,927,591 | 73,624,658 | 0.71% |
| 2023-11-27 | 36.99 | 38.19 | 36.77 | 37.78 | 28.69 | qfq | 1,857,708 | 69,695,627 | 1.42% |
| 2023-11-24 | 39.05 | 39.28 | 36.98 | 37.25 | 28.29 | qfq | 1,866,951 | 70,231,143 | -4.39% |
| 2023-11-23 | 38.83 | 39.29 | 38.07 | 38.96 | 29.59 | qfq | 1,662,163 | 64,401,144 | 0.44% |
| 2023-11-22 | 40.60 | 40.69 | 38.60 | 38.79 | 29.46 | qfq | 3,030,925 | 119,295,891 | -4.34% |
| 2023-11-21 | 41.68 | 41.94 | 40.15 | 40.55 | 30.80 | qfq | 2,409,290 | 98,839,666 | -2.24% |
| 2023-11-20 | 41.30 | 43.68 | 41.11 | 41.48 | 31.50 | qfq | 2,933,357 | 123,355,294 | 0.44% |
| 2023-11-17 | 40.10 | 41.87 | 40.03 | 41.30 | 31.37 | qfq | 2,448,600 | 100,106,000 | 1.98% |
| 2023-11-16 | 40.65 | 41.46 | 40.00 | 40.50 | 30.76 | qfq | 2,480,554 | 100,747,794 | -0.37% |
| 2023-11-15 | 42.28 | 42.50 | 40.50 | 40.65 | 30.87 | qfq | 4,280,772 | 176,148,954 | -3.72% |
| 2023-11-14 | 41.80 | 43.10 | 41.39 | 42.22 | 32.06 | qfq | 4,028,309 | 170,063,423 | 1.47% |
| 2023-11-13 | 41.00 | 42.00 | 40.02 | 41.61 | 31.60 | qfq | 4,476,567 | 184,651,390 | -1.07% |
| 2023-11-10 | 42.21 | 43.99 | 41.32 | 42.06 | 31.94 | qfq | 7,248,613 | 308,723,057 | 1.20% |
| 2023-11-09 | 41.58 | 43.66 | 41.19 | 41.56 | 31.56 | qfq | 6,797,239 | 288,946,720 | 0.14% |
| 2023-11-08 | 44.63 | 45.26 | 41.00 | 41.50 | 31.52 | qfq | 7,436,509 | 312,670,264 | -3.89% |
| 2023-11-07 | 39.86 | 43.46 | 39.49 | 43.18 | 32.79 | qfq | 7,347,435 | 304,126,176 | 8.00% |
| 2023-11-06 | 38.26 | 40.81 | 37.69 | 39.98 | 30.36 | qfq | 4,926,887 | 193,740,771 | 6.08% |
| 2023-11-03 | 34.80 | 38.19 | 34.80 | 37.69 | 28.62 | qfq | 3,795,368 | 141,242,485 | 7.69% |
| 2023-11-02 | 36.45 | 36.95 | 34.78 | 35.00 | 26.58 | qfq | 1,939,382 | 69,406,569 | -3.55% |
| 2023-11-01 | 37.14 | 38.16 | 35.71 | 36.29 | 27.56 | qfq | 2,936,216 | 107,879,126 | -4.25% |
| 2023-10-31 | 37.62 | 40.16 | 36.70 | 37.90 | 28.78 | qfq | 3,850,010 | 147,370,008 | 0.91% |
| 2023-10-30 | 35.21 | 38.16 | 34.80 | 37.56 | 28.52 | qfq | 2,827,941 | 103,947,325 | 5.62% |
| 2023-10-27 | 35.29 | 36.10 | 33.80 | 35.56 | 27.01 | qfq | 2,592,265 | 91,183,717 | 0.03% |
| 2023-10-26 | 35.43 | 35.63 | 33.99 | 35.55 | 27.00 | qfq | 2,001,497 | 69,615,193 | 0.31% |
| 2023-10-25 | 35.97 | 36.32 | 35.03 | 35.44 | 26.91 | qfq | 1,517,306 | 53,959,899 | -0.17% |
| 2023-10-24 | 34.55 | 36.93 | 33.85 | 35.50 | 26.96 | qfq | 2,291,838 | 81,324,427 | 3.98% |
| 2023-10-23 | 36.05 | 36.05 | 33.79 | 34.14 | 25.93 | qfq | 1,736,482 | 59,777,157 | -4.34% |
| 2023-10-20 | 37.70 | 38.23 | 35.50 | 35.69 | 27.10 | qfq | 2,712,640 | 99,545,867 | -6.08% |
| 2023-10-19 | 37.38 | 39.45 | 36.89 | 38.00 | 28.86 | qfq | 3,296,350 | 126,343,926 | 1.88% |
| 2023-10-18 | 39.30 | 41.00 | 36.64 | 37.30 | 28.33 | qfq | 3,885,231 | 149,994,172 | -1.82% |
| 2023-10-17 | 36.93 | 38.30 | 35.57 | 37.99 | 28.85 | qfq | 3,226,445 | 119,755,415 | 2.84% |
| 2023-10-16 | 38.09 | 38.45 | 36.48 | 36.94 | 28.05 | qfq | 1,946,726 | 72,356,559 | -3.53% |
| 2023-10-13 | 38.76 | 39.36 | 38.00 | 38.29 | 29.08 | qfq | 1,828,535 | 70,570,409 | -2.02% |
| 2023-10-12 | 39.70 | 40.28 | 38.33 | 39.08 | 29.68 | qfq | 2,436,456 | 95,159,248 | -1.69% |
| 2023-10-11 | 38.29 | 41.18 | 38.13 | 39.75 | 30.19 | qfq | 4,172,029 | 166,667,091 | 3.25% |
| 2023-10-10 | 38.38 | 39.96 | 38.02 | 38.50 | 29.24 | qfq | 2,625,707 | 102,022,623 | -0.26% |
| 2023-10-09 | 40.00 | 40.99 | 38.00 | 38.60 | 29.31 | qfq | 3,778,229 | 148,389,238 | -1.40% |
| 2023-09-28 | 38.47 | 40.18 | 38.47 | 39.15 | 29.73 | qfq | 3,488,537 | 137,598,064 | 2.30% |
| 2023-09-27 | 39.06 | 39.80 | 37.83 | 38.27 | 29.06 | qfq | 3,963,168 | 153,109,996 | -2.79% |
| 2023-09-26 | 38.71 | 39.77 | 38.29 | 39.37 | 29.90 | qfq | 4,746,831 | 185,745,245 | 2.05% |
| 2023-09-25 | 38.62 | 39.15 | 37.25 | 38.58 | 29.30 | qfq | 4,808,854 | 185,148,234 | 0.08% |
| 2023-09-22 | 32.50 | 39.39 | 32.50 | 38.55 | 29.28 | qfq | 7,963,347 | 290,144,151 | 17.35% |
| 2023-09-21 | 32.92 | 33.79 | 32.30 | 32.85 | 24.95 | qfq | 1,702,664 | 56,346,624 | 0.15% |
| 2023-09-20 | 34.14 | 34.48 | 32.69 | 32.80 | 24.91 | qfq | 2,553,916 | 85,531,474 | -2.73% |
| 2023-09-19 | 35.00 | 35.00 | 33.01 | 33.72 | 25.61 | qfq | 2,893,636 | 97,542,494 | -3.24% |
| 2023-09-18 | 35.59 | 36.18 | 34.80 | 34.85 | 26.47 | qfq | 2,616,973 | 92,315,972 | -2.76% |
| 2023-09-15 | 37.23 | 37.61 | 35.61 | 35.84 | 27.22 | qfq | 4,363,083 | 158,150,191 | -5.44% |
| 2023-09-14 | 38.16 | 39.42 | 37.40 | 37.90 | 28.78 | qfq | 4,057,649 | 155,059,779 | -1.86% |
| 2023-09-13 | 41.00 | 41.00 | 37.20 | 38.62 | 29.33 | qfq | 7,122,996 | 275,149,516 | -6.69% |
| 2023-09-12 | 38.55 | 42.35 | 37.76 | 41.39 | 31.43 | qfq | 10,329,414 | 417,149,594 | 7.45% |
| 2023-09-11 | 39.15 | 39.26 | 37.05 | 38.52 | 29.25 | qfq | 6,927,933 | 266,524,686 | -1.66% |
| 2023-09-08 | 35.03 | 40.88 | 34.70 | 39.17 | 29.75 | qfq | 9,337,847 | 356,458,266 | 12.72% |
| 2023-09-07 | 36.60 | 36.77 | 34.71 | 34.75 | 26.39 | qfq | 3,172,153 | 112,384,703 | -5.05% |
| 2023-09-06 | 34.58 | 36.75 | 34.50 | 36.60 | 27.80 | qfq | 4,674,324 | 167,821,504 | 5.41% |
| 2023-09-05 | 34.88 | 35.18 | 34.41 | 34.72 | 26.37 | qfq | 2,018,717 | 70,095,667 | 0.03% |
| 2023-09-04 | 34.87 | 35.14 | 34.18 | 34.71 | 26.36 | qfq | 2,467,729 | 85,131,282 | -0.03% |
| 2023-09-01 | 35.47 | 35.79 | 34.40 | 34.72 | 26.37 | qfq | 2,404,963 | 83,825,099 | -1.92% |
| 2023-08-31 | 36.27 | 36.38 | 34.89 | 35.40 | 26.88 | qfq | 3,768,490 | 134,499,737 | 0.00% |
| 2023-08-30 | 34.25 | 35.80 | 34.02 | 35.40 | 26.88 | qfq | 4,535,237 | 158,948,125 | 3.24% |
| 2023-08-29 | 32.00 | 34.32 | 32.00 | 34.29 | 26.04 | qfq | 2,906,371 | 97,933,675 | 7.12% |
| 2023-08-28 | 34.80 | 34.83 | 31.85 | 32.01 | 24.31 | qfq | 4,412,663 | 143,672,712 | -3.23% |
| 2023-08-25 | 34.05 | 34.34 | 32.75 | 33.08 | 25.12 | qfq | 3,865,745 | 128,601,301 | -3.64% |
| 2023-08-24 | 34.55 | 35.18 | 34.31 | 34.33 | 26.07 | qfq | 1,899,886 | 65,913,339 | -0.41% |
| 2023-08-23 | 35.55 | 35.60 | 34.22 | 34.47 | 26.18 | qfq | 1,622,449 | 56,114,924 | -2.79% |
| 2023-08-22 | 35.02 | 35.65 | 34.45 | 35.46 | 26.93 | qfq | 2,041,603 | 71,479,858 | 2.19% |
| 2023-08-21 | 34.80 | 35.47 | 34.65 | 34.70 | 26.35 | qfq | 1,764,346 | 61,724,948 | -0.06% |
| 2023-08-18 | 35.60 | 36.06 | 34.60 | 34.72 | 26.37 | qfq | 1,864,787 | 65,623,681 | -2.09% |
| 2023-08-17 | 34.22 | 35.61 | 34.20 | 35.46 | 26.93 | qfq | 2,615,744 | 91,800,172 | 1.98% |
| 2023-08-16 | 34.80 | 35.34 | 34.57 | 34.77 | 26.41 | qfq | 3,621,806 | 126,411,456 | -0.06% |
| 2023-08-15 | 40.05 | 40.16 | 34.18 | 34.79 | 26.42 | qfq | 8,312,901 | 298,800,967 | -13.37% |
| 2023-08-14 | 39.03 | 40.20 | 39.00 | 40.16 | 30.50 | qfq | 1,962,401 | 77,806,995 | 1.44% |
| 2023-08-11 | 40.70 | 40.86 | 39.50 | 39.59 | 30.07 | qfq | 2,442,205 | 97,837,334 | -2.92% |
| 2023-08-10 | 41.03 | 42.12 | 40.54 | 40.78 | 30.97 | qfq | 2,305,860 | 94,679,148 | -0.71% |
| 2023-08-09 | 42.05 | 42.47 | 40.96 | 41.07 | 31.19 | qfq | 2,652,199 | 110,211,309 | -3.57% |
| 2023-08-08 | 42.50 | 43.78 | 42.30 | 42.59 | 32.34 | qfq | 3,143,566 | 134,751,928 | -0.12% |
| 2023-08-07 | 41.72 | 44.05 | 41.72 | 42.64 | 32.38 | qfq | 5,944,237 | 256,093,443 | 1.69% |
| 2023-08-04 | 41.01 | 42.20 | 40.94 | 41.93 | 31.84 | qfq | 3,854,448 | 160,228,261 | 1.87% |
| 2023-08-03 | 40.78 | 42.00 | 40.41 | 41.16 | 31.26 | qfq | 2,197,588 | 90,443,278 | 0.27% |
| 2023-08-02 | 40.70 | 41.75 | 40.03 | 41.05 | 31.18 | qfq | 2,530,591 | 103,525,297 | 0.34% |
| 2023-08-01 | 40.70 | 41.41 | 39.74 | 40.91 | 31.07 | qfq | 3,956,856 | 160,980,731 | 0.84% |
| 2023-07-31 | 41.00 | 41.35 | 40.02 | 40.57 | 30.81 | qfq | 2,204,839 | 89,600,387 | -1.05% |
| 2023-07-28 | 42.39 | 42.70 | 40.81 | 41.00 | 31.14 | qfq | 3,340,138 | 138,080,477 | -3.28% |
| 2023-07-27 | 44.76 | 45.26 | 42.00 | 42.39 | 32.19 | qfq | 4,663,459 | 200,927,190 | -5.32% |
| 2023-07-26 | 46.23 | 46.25 | 44.44 | 44.77 | 34.00 | qfq | 2,857,190 | 128,671,866 | -3.20% |
| 2023-07-25 | 47.60 | 47.99 | 45.83 | 46.25 | 35.12 | qfq | 2,837,011 | 132,169,396 | -1.55% |
| 2023-07-24 | 48.45 | 48.77 | 46.80 | 46.98 | 35.68 | qfq | 2,124,581 | 100,979,530 | -1.09% |
| 2023-07-21 | 48.87 | 49.49 | 47.00 | 47.50 | 36.07 | qfq | 3,454,565 | 165,571,464 | -3.06% |
| 2023-07-20 | 50.70 | 51.49 | 48.79 | 49.00 | 37.21 | qfq | 3,142,651 | 156,727,815 | -3.68% |
| 2023-07-19 | 51.11 | 53.49 | 50.64 | 50.87 | 38.63 | qfq | 3,783,166 | 195,796,975 | -1.41% |
| 2023-07-18 | 49.59 | 52.75 | 49.29 | 51.60 | 39.19 | qfq | 4,799,132 | 247,199,209 | 3.57% |