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
四方光电688665.SH
最近收盘价43.372026-07-17
最近交易日2026-07-17
成交量（股）1,173,500
成交额（元）51,669,367
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.86 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | bonus_share | — | — | 0.43 | — | 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 | 45.51 | 46.27 | 42.68 | 43.37 | 43.37 | qfq | 1,173,500 | 51,669,367 | -5.43% |
| 2026-07-16 | 48.13 | 48.58 | 45.47 | 45.86 | 45.86 | qfq | 1,043,619 | 48,788,269 | -4.68% |
| 2026-07-15 | 50.80 | 51.02 | 47.81 | 48.11 | 48.11 | qfq | 762,481 | 37,168,518 | -5.00% |
| 2026-07-14 | 49.70 | 50.64 | 47.82 | 50.64 | 50.64 | qfq | 1,042,825 | 51,686,167 | 1.85% |
| 2026-07-13 | 55.01 | 55.43 | 49.56 | 49.72 | 49.72 | qfq | 1,540,299 | 80,196,195 | -10.67% |
| 2026-07-10 | 58.36 | 59.00 | 55.38 | 55.66 | 55.66 | qfq | 1,182,198 | 67,729,369 | -1.17% |
| 2026-07-09 | 55.44 | 57.24 | 53.65 | 56.32 | 56.32 | qfq | 1,299,996 | 72,032,703 | 2.18% |
| 2026-07-08 | 58.55 | 59.39 | 55.09 | 55.12 | 55.12 | qfq | 1,406,030 | 79,565,334 | -6.08% |
| 2026-07-07 | 57.07 | 59.40 | 54.66 | 58.69 | 58.69 | qfq | 2,049,449 | 116,980,950 | 2.84% |
| 2026-07-06 | 59.94 | 60.49 | 57.00 | 57.07 | 57.07 | qfq | 1,625,513 | 94,447,438 | -4.33% |
| 2026-07-03 | 61.59 | 61.99 | 59.00 | 59.65 | 59.65 | qfq | 1,654,614 | 99,947,505 | -3.35% |
| 2026-07-02 | 63.52 | 65.58 | 61.23 | 61.72 | 61.72 | qfq | 1,745,914 | 110,479,762 | -4.93% |
| 2026-07-01 | 66.00 | 67.90 | 63.49 | 64.92 | 64.92 | qfq | 2,283,886 | 149,550,427 | -1.19% |
| 2026-06-30 | 61.64 | 65.76 | 61.64 | 65.70 | 65.70 | qfq | 2,200,431 | 141,229,337 | 5.51% |
| 2026-06-29 | 64.17 | 66.87 | 60.71 | 62.27 | 62.27 | qfq | 2,034,143 | 127,766,903 | -2.58% |
| 2026-06-26 | 58.67 | 64.66 | 57.60 | 63.92 | 63.92 | qfq | 3,471,004 | 214,406,295 | 8.84% |
| 2026-06-25 | 59.00 | 60.65 | 58.15 | 58.73 | 58.73 | qfq | 1,332,550 | 78,907,997 | -1.13% |
| 2026-06-24 | 59.14 | 59.88 | 56.36 | 59.40 | 59.40 | qfq | 1,878,231 | 109,154,298 | -0.27% |
| 2026-06-23 | 58.62 | 60.56 | 57.90 | 59.56 | 59.56 | qfq | 1,507,662 | 89,177,346 | -0.47% |
| 2026-06-22 | 61.23 | 62.50 | 58.06 | 59.84 | 59.84 | qfq | 2,074,089 | 123,299,844 | -2.67% |
| 2026-06-18 | 59.10 | 61.88 | 58.70 | 61.48 | 61.48 | qfq | 2,224,425 | 134,933,344 | 3.22% |
| 2026-06-17 | 57.50 | 60.99 | 57.50 | 59.56 | 59.56 | qfq | 2,239,775 | 134,122,016 | 2.55% |
| 2026-06-16 | 57.72 | 58.45 | 56.67 | 58.08 | 58.08 | qfq | 1,543,950 | 88,833,408 | 0.14% |
| 2026-06-15 | 55.20 | 58.77 | 54.22 | 58.00 | 58.00 | qfq | 2,233,532 | 127,346,719 | 6.23% |
| 2026-06-12 | 56.50 | 56.67 | 53.92 | 54.60 | 54.60 | qfq | 1,727,920 | 95,179,964 | -1.57% |
| 2026-06-11 | 53.50 | 55.84 | 53.10 | 55.47 | 55.47 | qfq | 1,683,353 | 92,502,284 | 2.34% |
| 2026-06-10 | 54.32 | 55.90 | 53.79 | 54.20 | 54.20 | qfq | 1,645,453 | 90,121,095 | -2.88% |
| 2026-06-09 | 49.34 | 56.64 | 48.62 | 55.81 | 55.41 | qfq | 2,997,445 | 161,840,290 | 14.79% |
| 2026-06-08 | 49.00 | 49.95 | 47.01 | 48.62 | 48.27 | qfq | 1,266,979 | 61,221,641 | -3.88% |
| 2026-06-05 | 50.20 | 51.87 | 48.01 | 50.58 | 50.22 | qfq | 986,252 | 49,342,206 | 0.78% |
| 2026-06-04 | 50.25 | 50.80 | 49.53 | 50.19 | 49.83 | qfq | 815,390 | 40,861,441 | -0.20% |
| 2026-06-03 | 50.64 | 51.44 | 49.52 | 50.29 | 49.93 | qfq | 887,527 | 44,848,596 | -0.71% |
| 2026-06-02 | 51.10 | 51.42 | 49.10 | 50.65 | 50.29 | qfq | 1,031,353 | 51,991,885 | -0.88% |
| 2026-06-01 | 51.01 | 52.54 | 50.82 | 51.10 | 50.73 | qfq | 928,903 | 47,909,356 | -0.91% |
| 2026-05-29 | 56.30 | 56.61 | 51.00 | 51.57 | 51.20 | qfq | 2,272,064 | 120,310,278 | -8.40% |
| 2026-05-28 | 53.99 | 56.76 | 53.00 | 56.30 | 55.90 | qfq | 1,729,909 | 95,182,147 | 4.94% |
| 2026-05-27 | 54.61 | 55.53 | 53.50 | 53.65 | 53.27 | qfq | 1,357,246 | 73,732,202 | -2.54% |
| 2026-05-26 | 57.80 | 58.12 | 53.71 | 55.05 | 54.66 | qfq | 2,136,468 | 118,498,464 | -3.69% |
| 2026-05-25 | 54.80 | 57.50 | 53.71 | 57.16 | 56.75 | qfq | 2,711,648 | 150,738,707 | 5.29% |
| 2026-05-22 | 52.00 | 54.46 | 52.00 | 54.29 | 53.90 | qfq | 1,509,749 | 81,019,554 | 4.20% |
| 2026-05-21 | 53.72 | 54.85 | 51.21 | 52.10 | 51.73 | qfq | 1,224,785 | 65,580,947 | -2.53% |
| 2026-05-20 | 52.92 | 53.99 | 52.90 | 53.45 | 53.07 | qfq | 866,719 | 46,291,571 | 0.00% |
| 2026-05-19 | 53.07 | 53.75 | 52.25 | 53.45 | 53.07 | qfq | 976,601 | 51,714,091 | -0.04% |
| 2026-05-18 | 51.15 | 53.68 | 50.82 | 53.47 | 53.09 | qfq | 1,348,905 | 71,194,968 | 3.12% |
| 2026-05-15 | 51.51 | 52.80 | 50.80 | 51.85 | 51.48 | qfq | 1,186,441 | 61,528,085 | 1.35% |
| 2026-05-14 | 52.50 | 52.50 | 51.11 | 51.16 | 50.79 | qfq | 959,829 | 49,633,375 | -1.43% |
| 2026-05-13 | 51.50 | 52.24 | 51.10 | 51.90 | 51.53 | qfq | 817,360 | 42,312,229 | 0.39% |
| 2026-05-12 | 53.04 | 53.05 | 51.55 | 51.70 | 51.33 | qfq | 771,755 | 40,167,608 | -2.54% |
| 2026-05-11 | 52.15 | 53.56 | 51.73 | 53.05 | 52.67 | qfq | 1,425,515 | 75,453,538 | 1.92% |
| 2026-05-08 | 51.99 | 52.66 | 51.04 | 52.05 | 51.68 | qfq | 1,030,510 | 53,557,561 | 0.10% |
| 2026-05-07 | 50.79 | 52.24 | 50.73 | 52.00 | 51.63 | qfq | 1,394,591 | 72,098,844 | 3.09% |
| 2026-05-06 | 48.96 | 50.92 | 48.96 | 50.44 | 50.08 | qfq | 1,312,983 | 66,196,312 | 3.02% |
| 2026-04-30 | 48.06 | 49.28 | 47.88 | 48.96 | 48.61 | qfq | 783,100 | 38,091,535 | 1.77% |
| 2026-04-29 | 48.01 | 48.37 | 46.80 | 48.11 | 47.77 | qfq | 744,210 | 35,540,813 | 1.97% |
| 2026-04-28 | 48.45 | 48.65 | 47.00 | 47.18 | 46.84 | qfq | 742,190 | 35,417,009 | -3.32% |
| 2026-04-27 | 47.01 | 49.05 | 47.01 | 48.80 | 48.45 | qfq | 818,548 | 39,506,299 | 2.91% |
| 2026-04-24 | 47.30 | 47.68 | 46.62 | 47.42 | 47.08 | qfq | 583,249 | 27,512,880 | -0.32% |
| 2026-04-23 | 48.21 | 48.44 | 47.23 | 47.57 | 47.23 | qfq | 608,155 | 29,020,049 | -1.33% |
| 2026-04-22 | 47.96 | 48.64 | 47.57 | 48.21 | 47.86 | qfq | 560,152 | 26,983,216 | 0.54% |
| 2026-04-21 | 47.67 | 48.04 | 47.45 | 47.95 | 47.61 | qfq | 461,107 | 22,020,219 | -0.17% |
| 2026-04-20 | 47.99 | 48.59 | 47.53 | 48.03 | 47.69 | qfq | 762,923 | 36,654,766 | 0.29% |
| 2026-04-17 | 47.05 | 48.00 | 46.81 | 47.89 | 47.55 | qfq | 711,966 | 33,794,766 | 1.79% |
| 2026-04-16 | 46.68 | 47.37 | 46.46 | 47.05 | 46.71 | qfq | 648,555 | 30,414,118 | 0.84% |
| 2026-04-15 | 47.88 | 47.92 | 46.66 | 46.66 | 46.33 | qfq | 606,869 | 28,698,933 | -1.93% |
| 2026-04-14 | 48.00 | 48.60 | 47.04 | 47.58 | 47.24 | qfq | 965,784 | 45,997,213 | -0.25% |
| 2026-04-13 | 46.50 | 48.13 | 46.42 | 47.70 | 47.36 | qfq | 1,128,178 | 53,609,057 | 2.74% |
| 2026-04-10 | 46.17 | 47.16 | 45.99 | 46.43 | 46.10 | qfq | 543,246 | 25,357,951 | 1.35% |
| 2026-04-09 | 45.66 | 46.29 | 45.01 | 45.81 | 45.48 | qfq | 510,377 | 23,383,840 | 0.33% |
| 2026-04-08 | 43.98 | 45.71 | 43.98 | 45.66 | 45.33 | qfq | 666,271 | 30,084,577 | 5.45% |
| 2026-04-07 | 43.50 | 43.59 | 42.93 | 43.30 | 42.99 | qfq | 318,027 | 13,783,626 | 0.63% |
| 2026-04-03 | 43.59 | 43.98 | 42.85 | 43.03 | 42.72 | qfq | 356,697 | 15,431,046 | -1.83% |
| 2026-04-02 | 44.30 | 44.68 | 43.47 | 43.83 | 43.52 | qfq | 429,313 | 18,887,819 | -1.06% |
| 2026-04-01 | 43.96 | 44.41 | 43.80 | 44.30 | 43.98 | qfq | 369,285 | 16,303,401 | 2.52% |
| 2026-03-31 | 43.22 | 44.00 | 43.03 | 43.21 | 42.90 | qfq | 324,431 | 14,100,362 | -0.46% |
| 2026-03-30 | 43.01 | 43.78 | 43.01 | 43.41 | 43.10 | qfq | 382,043 | 16,568,099 | -1.05% |
| 2026-03-27 | 43.35 | 44.18 | 43.00 | 43.87 | 43.56 | qfq | 496,327 | 21,702,928 | 0.55% |
| 2026-03-26 | 44.50 | 45.25 | 43.27 | 43.63 | 43.32 | qfq | 547,326 | 24,116,408 | -1.96% |
| 2026-03-25 | 43.87 | 44.84 | 43.87 | 44.50 | 44.18 | qfq | 445,878 | 19,832,859 | 2.25% |
| 2026-03-24 | 43.04 | 43.83 | 42.14 | 43.52 | 43.21 | qfq | 586,789 | 25,198,333 | 3.23% |
| 2026-03-23 | 43.68 | 44.48 | 41.91 | 42.16 | 41.86 | qfq | 857,692 | 36,997,105 | -6.00% |
| 2026-03-20 | 45.70 | 46.10 | 44.80 | 44.85 | 44.53 | qfq | 458,386 | 20,765,510 | -1.30% |
| 2026-03-19 | 46.40 | 46.41 | 45.03 | 45.44 | 45.11 | qfq | 590,301 | 27,030,513 | -3.24% |
| 2026-03-18 | 46.60 | 46.96 | 46.04 | 46.96 | 46.62 | qfq | 399,182 | 18,551,595 | 0.77% |
| 2026-03-17 | 47.54 | 47.87 | 46.60 | 46.60 | 46.27 | qfq | 409,757 | 19,315,179 | -2.31% |
| 2026-03-16 | 47.89 | 48.08 | 47.31 | 47.70 | 47.36 | qfq | 458,492 | 21,836,995 | -0.67% |
| 2026-03-13 | 48.22 | 48.90 | 47.89 | 48.02 | 47.68 | qfq | 381,509 | 18,425,989 | -1.40% |
| 2026-03-12 | 49.16 | 49.63 | 48.36 | 48.70 | 48.35 | qfq | 494,829 | 24,081,834 | -1.02% |
| 2026-03-11 | 49.68 | 50.56 | 49.14 | 49.20 | 48.85 | qfq | 601,843 | 29,854,597 | -1.20% |
| 2026-03-10 | 48.86 | 49.93 | 48.86 | 49.80 | 49.44 | qfq | 438,259 | 21,742,444 | 2.51% |
| 2026-03-09 | 49.01 | 49.01 | 47.40 | 48.58 | 48.23 | qfq | 882,868 | 42,466,550 | -2.29% |
| 2026-03-06 | 48.70 | 50.21 | 48.70 | 49.72 | 49.36 | qfq | 539,481 | 26,800,739 | 1.47% |
| 2026-03-05 | 49.49 | 50.11 | 48.62 | 49.00 | 48.65 | qfq | 630,463 | 31,163,540 | 1.47% |
| 2026-03-04 | 49.26 | 49.60 | 48.01 | 48.29 | 47.94 | qfq | 952,808 | 46,518,589 | -2.64% |
| 2026-03-03 | 51.39 | 51.93 | 49.60 | 49.60 | 49.24 | qfq | 1,251,913 | 62,909,715 | -3.48% |
| 2026-03-02 | 52.03 | 52.75 | 51.02 | 51.39 | 51.02 | qfq | 1,626,379 | 84,148,598 | -4.48% |
| 2026-02-27 | 55.00 | 55.09 | 53.69 | 53.80 | 53.41 | qfq | 1,239,709 | 66,856,391 | -2.18% |
| 2026-02-26 | 53.64 | 55.55 | 53.08 | 55.00 | 54.61 | qfq | 1,676,063 | 91,204,462 | 3.03% |
| 2026-02-25 | 52.99 | 53.40 | 52.68 | 53.38 | 53.00 | qfq | 788,655 | 41,710,046 | 1.16% |
| 2026-02-24 | 53.79 | 53.79 | 52.54 | 52.77 | 52.39 | qfq | 747,254 | 39,514,302 | -0.08% |
| 2026-02-13 | 52.78 | 53.40 | 52.43 | 52.81 | 52.43 | qfq | 664,773 | 35,266,374 | 0.28% |
| 2026-02-12 | 52.18 | 52.93 | 51.60 | 52.66 | 52.28 | qfq | 680,158 | 35,696,471 | 2.05% |
| 2026-02-11 | 52.29 | 52.71 | 51.55 | 51.60 | 51.23 | qfq | 774,348 | 40,327,292 | -1.24% |
| 2026-02-10 | 51.70 | 52.88 | 51.51 | 52.25 | 51.88 | qfq | 622,422 | 32,509,291 | 1.20% |
| 2026-02-09 | 51.27 | 51.97 | 50.96 | 51.63 | 51.26 | qfq | 644,080 | 33,085,494 | 1.28% |
| 2026-02-06 | 50.90 | 51.51 | 50.50 | 50.98 | 50.61 | qfq | 464,364 | 23,744,238 | -0.27% |
| 2026-02-05 | 50.80 | 51.66 | 50.80 | 51.12 | 50.75 | qfq | 894,133 | 45,892,899 | -0.18% |
| 2026-02-04 | 51.37 | 51.62 | 50.51 | 51.21 | 50.84 | qfq | 866,742 | 44,237,031 | -0.89% |
| 2026-02-03 | 50.72 | 51.71 | 50.72 | 51.67 | 51.30 | qfq | 746,511 | 38,403,958 | 1.83% |
| 2026-02-02 | 52.17 | 52.70 | 50.70 | 50.74 | 50.38 | qfq | 905,751 | 46,578,150 | -2.29% |
| 2026-01-30 | 51.60 | 52.38 | 50.52 | 51.93 | 51.56 | qfq | 1,080,251 | 55,587,276 | -0.06% |
| 2026-01-29 | 53.50 | 53.56 | 51.90 | 51.96 | 51.59 | qfq | 1,338,588 | 70,339,248 | -3.38% |
| 2026-01-28 | 54.70 | 54.87 | 53.51 | 53.78 | 53.39 | qfq | 1,244,192 | 67,163,265 | -1.52% |
| 2026-01-27 | 54.00 | 54.82 | 51.59 | 54.61 | 54.22 | qfq | 1,879,621 | 100,031,040 | 0.55% |
| 2026-01-26 | 54.74 | 55.89 | 53.46 | 54.31 | 53.92 | qfq | 2,044,090 | 111,454,127 | -0.75% |
| 2026-01-23 | 54.58 | 54.78 | 54.10 | 54.72 | 54.33 | qfq | 1,006,678 | 54,793,242 | 0.26% |
| 2026-01-22 | 53.35 | 55.18 | 53.35 | 54.58 | 54.19 | qfq | 1,732,296 | 94,678,886 | 1.81% |
| 2026-01-21 | 52.80 | 53.90 | 52.51 | 53.61 | 53.23 | qfq | 1,084,553 | 58,012,256 | 0.77% |
| 2026-01-20 | 54.91 | 54.91 | 52.77 | 53.20 | 52.82 | qfq | 1,884,236 | 101,043,956 | -1.97% |
| 2026-01-19 | 52.78 | 54.32 | 52.19 | 54.27 | 53.88 | qfq | 2,288,688 | 122,832,339 | 3.31% |
| 2026-01-16 | 50.90 | 52.77 | 50.90 | 52.53 | 52.15 | qfq | 1,848,396 | 96,130,797 | 3.57% |
| 2026-01-15 | 50.98 | 51.19 | 50.26 | 50.72 | 50.36 | qfq | 890,215 | 45,105,263 | -0.06% |
| 2026-01-14 | 50.50 | 51.66 | 50.00 | 50.75 | 50.39 | qfq | 1,822,640 | 92,890,732 | 0.77% |
| 2026-01-13 | 51.38 | 51.77 | 50.31 | 50.36 | 50.00 | qfq | 1,308,209 | 66,666,178 | -2.50% |
| 2026-01-12 | 50.96 | 51.65 | 50.70 | 51.65 | 51.28 | qfq | 1,346,546 | 68,953,050 | 1.45% |
| 2026-01-09 | 49.93 | 50.91 | 49.91 | 50.91 | 50.55 | qfq | 915,140 | 46,264,358 | 1.50% |
| 2026-01-08 | 50.55 | 50.74 | 50.12 | 50.16 | 49.80 | qfq | 1,100,968 | 55,599,087 | -0.54% |
| 2026-01-07 | 50.16 | 50.58 | 49.98 | 50.43 | 50.07 | qfq | 1,052,932 | 52,931,562 | 0.58% |
| 2026-01-06 | 49.96 | 50.25 | 49.40 | 50.14 | 49.78 | qfq | 919,972 | 45,921,833 | 0.66% |
| 2026-01-05 | 49.08 | 49.94 | 48.89 | 49.81 | 49.45 | qfq | 968,655 | 47,996,550 | 2.13% |
| 2025-12-31 | 49.00 | 49.65 | 48.64 | 48.77 | 48.42 | qfq | 699,570 | 34,155,497 | -0.79% |
| 2025-12-30 | 49.00 | 49.66 | 49.00 | 49.16 | 48.81 | qfq | 507,866 | 25,024,672 | -0.43% |
| 2025-12-29 | 49.67 | 49.84 | 49.00 | 49.37 | 49.02 | qfq | 831,627 | 41,017,170 | -0.60% |
| 2025-12-26 | 50.18 | 50.66 | 49.64 | 49.67 | 49.31 | qfq | 1,088,993 | 54,555,135 | -0.56% |
| 2025-12-25 | 49.91 | 50.38 | 49.42 | 49.95 | 49.59 | qfq | 1,053,967 | 52,615,360 | 0.40% |
| 2025-12-24 | 49.00 | 50.35 | 49.00 | 49.75 | 49.39 | qfq | 1,404,693 | 70,040,740 | 1.82% |
| 2025-12-23 | 49.23 | 49.85 | 48.61 | 48.86 | 48.51 | qfq | 751,529 | 37,002,020 | 0.16% |
| 2025-12-22 | 47.63 | 49.27 | 47.63 | 48.78 | 48.43 | qfq | 811,536 | 39,511,088 | 1.96% |
| 2025-12-19 | 47.71 | 48.08 | 47.52 | 47.84 | 47.50 | qfq | 393,275 | 18,807,450 | 0.67% |
| 2025-12-18 | 47.49 | 48.44 | 47.19 | 47.52 | 47.18 | qfq | 585,198 | 28,034,508 | 0.06% |
| 2025-12-17 | 46.79 | 47.57 | 46.37 | 47.49 | 47.15 | qfq | 579,111 | 27,239,094 | 2.26% |
| 2025-12-16 | 46.80 | 47.02 | 46.23 | 46.44 | 46.11 | qfq | 518,211 | 24,157,785 | -0.77% |
| 2025-12-15 | 47.27 | 48.17 | 46.78 | 46.80 | 46.46 | qfq | 918,811 | 43,466,242 | -2.96% |
| 2025-12-12 | 48.94 | 50.01 | 48.04 | 48.23 | 47.88 | qfq | 1,107,112 | 53,758,563 | -1.47% |
| 2025-12-11 | 48.90 | 48.99 | 47.90 | 48.95 | 48.60 | qfq | 891,161 | 43,138,889 | 0.55% |
| 2025-12-10 | 48.83 | 49.05 | 48.20 | 48.68 | 48.33 | qfq | 470,607 | 22,841,071 | -0.53% |
| 2025-12-09 | 49.14 | 49.38 | 48.81 | 48.94 | 48.59 | qfq | 587,501 | 28,821,481 | -0.39% |
| 2025-12-08 | 48.10 | 49.45 | 47.91 | 49.13 | 48.78 | qfq | 1,040,500 | 50,941,790 | 2.16% |
| 2025-12-05 | 47.50 | 48.10 | 47.21 | 48.09 | 47.75 | qfq | 635,274 | 30,345,955 | 1.07% |
| 2025-12-04 | 47.99 | 48.05 | 46.83 | 47.58 | 47.24 | qfq | 589,196 | 27,920,579 | -0.19% |
| 2025-12-03 | 48.00 | 48.00 | 47.25 | 47.67 | 47.33 | qfq | 568,881 | 27,089,193 | -0.04% |
| 2025-12-02 | 48.22 | 48.27 | 47.54 | 47.69 | 47.35 | qfq | 531,547 | 25,395,449 | -1.06% |
| 2025-12-01 | 47.79 | 48.28 | 47.62 | 48.20 | 47.85 | qfq | 675,660 | 32,442,130 | 0.86% |
| 2025-11-28 | 47.35 | 48.05 | 47.05 | 47.79 | 47.45 | qfq | 519,129 | 24,752,334 | 0.55% |
| 2025-11-27 | 47.50 | 48.20 | 47.42 | 47.53 | 47.19 | qfq | 700,978 | 33,539,527 | 0.76% |
| 2025-11-26 | 47.74 | 48.00 | 47.13 | 47.17 | 46.83 | qfq | 568,090 | 27,029,940 | -0.90% |
| 2025-11-25 | 47.75 | 48.18 | 47.30 | 47.60 | 47.26 | qfq | 885,649 | 42,224,196 | 0.78% |
| 2025-11-24 | 46.98 | 47.40 | 46.20 | 47.23 | 46.89 | qfq | 740,636 | 34,708,178 | 0.92% |
| 2025-11-21 | 47.07 | 47.49 | 45.72 | 46.80 | 46.46 | qfq | 1,053,285 | 49,112,978 | -1.22% |
| 2025-11-20 | 48.42 | 48.57 | 47.35 | 47.38 | 47.04 | qfq | 616,563 | 29,420,560 | -1.80% |
| 2025-11-19 | 48.80 | 49.07 | 47.82 | 48.25 | 47.90 | qfq | 875,726 | 42,364,075 | -0.62% |
| 2025-11-18 | 48.38 | 49.06 | 48.00 | 48.55 | 48.20 | qfq | 733,761 | 35,730,769 | 0.35% |
| 2025-11-17 | 48.98 | 49.57 | 48.10 | 48.38 | 48.03 | qfq | 744,591 | 36,194,240 | -1.22% |
| 2025-11-14 | 49.72 | 49.96 | 48.98 | 48.98 | 48.63 | qfq | 993,624 | 49,007,117 | -1.53% |
| 2025-11-13 | 49.57 | 50.49 | 49.36 | 49.74 | 49.38 | qfq | 668,990 | 33,372,515 | 0.57% |
| 2025-11-12 | 49.74 | 50.30 | 49.31 | 49.46 | 49.11 | qfq | 545,809 | 27,068,059 | -1.20% |
| 2025-11-11 | 50.28 | 50.58 | 49.65 | 50.06 | 49.70 | qfq | 809,981 | 40,599,451 | 0.32% |
| 2025-11-10 | 51.27 | 51.55 | 49.65 | 49.90 | 49.54 | qfq | 1,269,034 | 63,743,876 | -2.80% |
| 2025-11-07 | 51.78 | 51.78 | 51.10 | 51.34 | 50.97 | qfq | 787,858 | 40,448,828 | -1.04% |
| 2025-11-06 | 51.39 | 52.09 | 50.61 | 51.88 | 51.51 | qfq | 1,159,453 | 59,651,089 | 1.33% |
| 2025-11-05 | 50.75 | 51.67 | 50.60 | 51.20 | 50.83 | qfq | 783,362 | 40,020,459 | -0.12% |
| 2025-11-04 | 52.70 | 52.77 | 51.11 | 51.26 | 50.89 | qfq | 1,081,559 | 56,136,520 | -2.66% |
| 2025-11-03 | 52.95 | 52.95 | 52.20 | 52.66 | 52.28 | qfq | 1,218,135 | 63,975,923 | -0.55% |
| 2025-10-31 | 52.80 | 53.45 | 52.31 | 52.95 | 52.57 | qfq | 1,046,702 | 55,382,047 | 0.68% |
| 2025-10-30 | 53.20 | 53.45 | 52.50 | 52.59 | 52.21 | qfq | 1,410,973 | 74,663,590 | -1.48% |
| 2025-10-29 | 53.70 | 54.28 | 52.51 | 53.38 | 53.00 | qfq | 1,929,606 | 102,534,434 | -0.93% |
| 2025-10-28 | 55.90 | 55.90 | 53.88 | 53.88 | 53.49 | qfq | 3,730,913 | 204,520,356 | -5.39% |
| 2025-10-27 | 58.00 | 58.29 | 54.80 | 56.95 | 56.54 | qfq | 6,990,752 | 394,535,679 | -9.95% |
| 2025-10-24 | 61.20 | 63.25 | 60.00 | 63.24 | 62.79 | qfq | 2,173,838 | 134,883,648 | 4.32% |
| 2025-10-23 | 58.20 | 60.80 | 57.52 | 60.62 | 60.19 | qfq | 1,550,754 | 91,937,044 | 3.57% |
| 2025-10-22 | 59.69 | 59.69 | 58.24 | 58.53 | 58.11 | qfq | 863,588 | 50,742,193 | -1.98% |
| 2025-10-21 | 57.24 | 60.65 | 57.10 | 59.71 | 59.28 | qfq | 1,545,959 | 91,607,743 | 2.95% |
| 2025-10-20 | 56.60 | 58.68 | 56.41 | 58.00 | 57.58 | qfq | 1,143,806 | 66,132,044 | 3.72% |
| 2025-10-17 | 56.87 | 57.93 | 55.80 | 55.92 | 55.52 | qfq | 1,062,027 | 60,237,258 | -2.15% |
| 2025-10-16 | 58.31 | 58.99 | 56.27 | 57.15 | 56.74 | qfq | 1,003,276 | 57,811,676 | -2.61% |
| 2025-10-15 | 56.19 | 58.80 | 55.33 | 58.68 | 58.26 | qfq | 1,404,031 | 80,695,483 | 4.43% |
| 2025-10-14 | 59.65 | 61.20 | 56.00 | 56.19 | 55.79 | qfq | 1,647,610 | 95,698,007 | -5.77% |
| 2025-10-13 | 58.99 | 61.18 | 57.79 | 59.63 | 59.20 | qfq | 2,042,572 | 121,305,042 | -3.64% |
| 2025-10-10 | 62.00 | 63.20 | 60.92 | 61.88 | 61.44 | qfq | 1,537,467 | 95,159,321 | -0.08% |
| 2025-10-09 | 63.91 | 63.94 | 61.84 | 61.93 | 61.49 | qfq | 1,701,145 | 106,577,323 | -2.10% |
| 2025-09-30 | 61.80 | 64.18 | 61.00 | 63.26 | 62.81 | qfq | 2,631,814 | 164,763,374 | 2.54% |
| 2025-09-29 | 59.55 | 62.20 | 59.55 | 61.69 | 61.25 | qfq | 1,549,438 | 95,196,292 | 2.82% |
| 2025-09-26 | 60.70 | 61.99 | 59.74 | 60.00 | 59.57 | qfq | 1,504,023 | 90,896,643 | -2.33% |
| 2025-09-25 | 61.15 | 62.80 | 61.10 | 61.43 | 60.99 | qfq | 1,404,429 | 87,024,117 | 0.33% |
| 2025-09-24 | 60.40 | 61.60 | 59.81 | 61.23 | 60.79 | qfq | 1,324,716 | 80,576,091 | 0.38% |
| 2025-09-23 | 62.96 | 62.96 | 59.31 | 61.00 | 60.56 | qfq | 1,875,165 | 113,694,361 | -2.32% |
| 2025-09-22 | 62.08 | 63.61 | 61.81 | 62.45 | 62.00 | qfq | 1,505,067 | 93,892,589 | -0.45% |
| 2025-09-19 | 64.01 | 65.81 | 62.70 | 62.73 | 62.28 | qfq | 2,289,654 | 146,398,515 | -2.20% |
| 2025-09-18 | 66.30 | 68.49 | 63.80 | 64.14 | 63.68 | qfq | 4,352,154 | 288,698,199 | -4.72% |
| 2025-09-17 | 63.90 | 72.42 | 63.90 | 67.32 | 66.84 | qfq | 5,291,683 | 361,818,640 | 9.64% |
| 2025-09-16 | 58.75 | 61.69 | 58.23 | 61.40 | 60.96 | qfq | 2,344,344 | 140,839,467 | 3.93% |
| 2025-09-15 | 57.93 | 59.79 | 57.39 | 59.08 | 58.66 | qfq | 1,589,048 | 93,866,492 | 2.69% |
| 2025-09-12 | 58.56 | 59.06 | 57.19 | 57.53 | 57.12 | qfq | 1,380,064 | 80,254,050 | -2.26% |
| 2025-09-11 | 56.94 | 59.15 | 56.09 | 58.86 | 58.44 | qfq | 1,428,566 | 82,993,305 | 3.28% |
| 2025-09-10 | 56.78 | 58.30 | 56.53 | 56.99 | 56.58 | qfq | 886,969 | 51,038,960 | 0.12% |
| 2025-09-09 | 58.00 | 58.72 | 56.70 | 56.92 | 56.51 | qfq | 1,211,497 | 69,911,543 | -3.05% |
| 2025-09-08 | 57.60 | 58.96 | 57.13 | 58.71 | 58.29 | qfq | 2,159,833 | 125,545,079 | 2.02% |
| 2025-09-05 | 56.55 | 57.71 | 55.03 | 57.55 | 57.14 | qfq | 1,679,547 | 95,502,037 | 1.52% |
| 2025-09-04 | 58.04 | 59.30 | 55.49 | 56.69 | 56.28 | qfq | 1,827,093 | 104,681,467 | -2.79% |
| 2025-09-03 | 59.40 | 60.00 | 58.00 | 58.32 | 57.90 | qfq | 1,785,233 | 105,181,855 | -1.40% |
| 2025-09-02 | 61.88 | 62.31 | 58.30 | 59.15 | 58.73 | qfq | 2,844,966 | 169,580,286 | -5.24% |
| 2025-09-01 | 60.25 | 62.98 | 60.13 | 62.42 | 61.97 | qfq | 2,297,211 | 142,575,840 | 2.97% |
| 2025-08-29 | 60.10 | 61.02 | 59.22 | 60.62 | 60.19 | qfq | 1,975,771 | 118,636,460 | 0.20% |
| 2025-08-28 | 60.03 | 61.84 | 58.83 | 60.50 | 60.07 | qfq | 3,051,801 | 183,400,086 | -1.39% |
| 2025-08-27 | 63.50 | 64.50 | 61.11 | 61.35 | 60.91 | qfq | 1,980,893 | 124,573,391 | -2.43% |
| 2025-08-26 | 65.77 | 65.77 | 62.55 | 62.88 | 62.43 | qfq | 1,964,665 | 124,711,065 | -3.31% |
| 2025-08-25 | 65.98 | 65.98 | 64.36 | 65.03 | 64.56 | qfq | 2,301,930 | 149,745,072 | -1.25% |
| 2025-08-22 | 63.00 | 66.33 | 62.50 | 65.85 | 65.38 | qfq | 2,464,026 | 160,114,480 | 3.96% |
| 2025-08-21 | 62.80 | 65.48 | 62.23 | 63.34 | 62.89 | qfq | 2,916,000 | 186,533,195 | 2.00% |
| 2025-08-20 | 59.70 | 62.20 | 59.15 | 62.10 | 61.65 | qfq | 2,519,609 | 152,922,131 | 4.02% |
| 2025-08-19 | 62.39 | 62.39 | 59.12 | 59.70 | 59.27 | qfq | 3,377,373 | 204,079,154 | -5.51% |
| 2025-08-18 | 63.00 | 65.50 | 60.10 | 63.18 | 62.73 | qfq | 4,444,695 | 276,268,515 | 1.41% |
| 2025-08-15 | 61.32 | 62.70 | 60.29 | 62.30 | 61.85 | qfq | 1,584,485 | 97,697,231 | 1.58% |
| 2025-08-14 | 61.55 | 63.28 | 60.67 | 61.33 | 60.89 | qfq | 1,762,969 | 108,620,312 | 0.03% |
| 2025-08-13 | 63.00 | 63.78 | 60.96 | 61.31 | 60.87 | qfq | 2,013,221 | 124,455,775 | -1.11% |
| 2025-08-12 | 59.76 | 63.00 | 58.83 | 62.00 | 61.56 | qfq | 2,979,523 | 182,197,473 | 3.73% |
| 2025-08-11 | 58.01 | 59.92 | 57.09 | 59.77 | 59.34 | qfq | 1,835,252 | 107,709,298 | 4.20% |
| 2025-08-08 | 58.09 | 58.20 | 57.00 | 57.36 | 56.95 | qfq | 1,093,275 | 62,822,487 | -1.04% |
| 2025-08-07 | 57.30 | 58.66 | 56.61 | 57.96 | 57.54 | qfq | 1,407,958 | 81,183,329 | 1.36% |
| 2025-08-06 | 57.86 | 57.86 | 56.67 | 57.18 | 56.77 | qfq | 1,071,532 | 61,266,894 | -0.38% |
| 2025-08-05 | 57.12 | 57.55 | 56.30 | 57.40 | 56.99 | qfq | 1,167,954 | 66,480,516 | 0.99% |
| 2025-08-04 | 55.88 | 56.88 | 54.90 | 56.84 | 56.43 | qfq | 1,518,363 | 84,405,022 | 1.39% |
| 2025-08-01 | 56.15 | 57.15 | 55.37 | 56.06 | 55.66 | qfq | 1,539,115 | 86,392,689 | -0.11% |
| 2025-07-31 | 57.56 | 58.37 | 55.90 | 56.12 | 55.72 | qfq | 2,140,598 | 121,974,685 | -3.32% |
| 2025-07-30 | 56.55 | 59.29 | 56.00 | 58.05 | 57.63 | qfq | 2,819,737 | 163,240,118 | 2.65% |
| 2025-07-29 | 54.52 | 57.53 | 53.64 | 56.55 | 56.14 | qfq | 2,979,657 | 165,823,102 | 4.24% |
| 2025-07-28 | 53.73 | 55.00 | 53.35 | 54.25 | 53.86 | qfq | 2,044,128 | 110,716,663 | 0.17% |
| 2025-07-25 | 53.07 | 54.54 | 52.60 | 54.16 | 53.77 | qfq | 1,759,631 | 94,737,429 | 1.96% |
| 2025-07-24 | 53.18 | 54.17 | 52.67 | 53.12 | 52.74 | qfq | 1,718,609 | 91,659,775 | -0.04% |
| 2025-07-23 | 54.50 | 54.57 | 52.70 | 53.14 | 52.76 | qfq | 3,405,996 | 182,126,041 | -3.70% |
| 2025-07-22 | 52.00 | 55.68 | 49.80 | 55.18 | 54.78 | qfq | 5,576,897 | 295,037,651 | 18.92% |
| 2025-07-21 | 46.20 | 46.64 | 45.78 | 46.40 | 46.07 | qfq | 903,671 | 41,750,267 | 0.63% |
| 2025-07-18 | 46.99 | 46.99 | 45.88 | 46.11 | 45.78 | qfq | 1,015,060 | 46,853,156 | -1.47% |
| 2025-07-17 | 45.91 | 46.81 | 45.81 | 46.80 | 46.46 | qfq | 1,149,399 | 53,155,589 | 1.36% |
| 2025-07-16 | 46.65 | 46.91 | 45.93 | 46.17 | 45.84 | qfq | 931,064 | 43,081,295 | -1.13% |
| 2025-07-15 | 47.04 | 47.66 | 45.69 | 46.70 | 46.37 | qfq | 1,673,152 | 77,766,536 | -1.48% |
| 2025-07-14 | 44.90 | 47.85 | 44.61 | 47.40 | 47.06 | qfq | 2,321,012 | 108,709,994 | 5.33% |
| 2025-07-11 | 44.37 | 45.28 | 44.12 | 45.00 | 44.68 | qfq | 972,931 | 43,401,998 | 0.92% |
| 2025-07-10 | 45.00 | 45.25 | 44.18 | 44.59 | 44.27 | qfq | 925,826 | 41,365,583 | -1.63% |
| 2025-07-09 | 46.46 | 46.46 | 45.12 | 45.33 | 45.01 | qfq | 919,807 | 41,860,901 | -1.09% |
| 2025-07-08 | 45.99 | 46.49 | 45.47 | 45.83 | 45.50 | qfq | 963,555 | 44,208,017 | -0.22% |
| 2025-07-07 | 44.79 | 46.38 | 44.31 | 45.93 | 45.60 | qfq | 1,683,325 | 76,973,159 | 2.48% |
| 2025-07-04 | 45.50 | 45.68 | 44.54 | 44.82 | 44.50 | qfq | 1,347,638 | 60,656,386 | -1.47% |
| 2025-07-03 | 43.00 | 45.80 | 43.00 | 45.49 | 45.16 | qfq | 2,061,724 | 92,199,377 | 5.28% |
| 2025-07-02 | 43.70 | 44.40 | 42.87 | 43.21 | 42.90 | qfq | 1,029,936 | 44,576,988 | -2.68% |
| 2025-07-01 | 44.50 | 44.85 | 43.64 | 44.40 | 44.08 | qfq | 1,142,076 | 50,430,947 | -0.72% |
| 2025-06-30 | 43.30 | 44.90 | 43.20 | 44.72 | 44.40 | qfq | 1,721,628 | 75,672,142 | 4.00% |
| 2025-06-27 | 43.78 | 43.91 | 42.91 | 43.00 | 42.69 | qfq | 1,074,234 | 46,540,852 | -0.49% |
| 2025-06-26 | 43.98 | 44.36 | 43.05 | 43.21 | 42.90 | qfq | 1,171,645 | 51,170,457 | -1.12% |
| 2025-06-25 | 43.95 | 44.15 | 42.85 | 43.70 | 43.39 | qfq | 1,381,964 | 60,061,437 | 0.37% |
| 2025-06-24 | 43.30 | 44.15 | 42.69 | 43.54 | 43.23 | qfq | 2,383,413 | 103,380,621 | 0.79% |
| 2025-06-23 | 40.86 | 43.77 | 40.02 | 43.20 | 42.89 | qfq | 2,611,495 | 110,267,075 | 5.47% |
| 2025-06-20 | 40.60 | 42.47 | 40.00 | 40.96 | 40.67 | qfq | 1,852,280 | 76,830,791 | 1.71% |
| 2025-06-19 | 39.81 | 41.87 | 39.60 | 40.27 | 39.98 | qfq | 2,347,762 | 95,605,699 | 0.73% |
| 2025-06-18 | 40.25 | 40.49 | 39.56 | 39.98 | 39.69 | qfq | 867,836 | 34,731,001 | -1.33% |
| 2025-06-17 | 41.08 | 41.74 | 40.30 | 40.52 | 39.88 | qfq | 1,390,976 | 56,886,467 | -1.36% |
| 2025-06-16 | 40.88 | 41.37 | 40.52 | 41.08 | 40.43 | qfq | 938,379 | 38,436,132 | 0.56% |
| 2025-06-13 | 40.91 | 41.88 | 40.80 | 40.85 | 40.21 | qfq | 1,226,080 | 50,439,584 | -0.97% |
| 2025-06-12 | 42.44 | 43.30 | 40.98 | 41.25 | 40.60 | qfq | 2,517,022 | 105,883,182 | -3.17% |
| 2025-06-11 | 42.30 | 42.85 | 41.81 | 42.60 | 41.93 | qfq | 822,565 | 34,962,198 | 1.26% |
| 2025-06-10 | 43.12 | 43.12 | 40.85 | 42.07 | 41.41 | qfq | 989,524 | 41,679,818 | -2.14% |
| 2025-06-09 | 42.90 | 43.33 | 42.45 | 42.99 | 42.31 | qfq | 1,074,494 | 46,006,420 | 1.27% |
| 2025-06-06 | 42.56 | 43.32 | 41.70 | 42.45 | 41.78 | qfq | 1,184,107 | 50,391,103 | -0.35% |
| 2025-06-05 | 42.30 | 42.73 | 42.01 | 42.60 | 41.93 | qfq | 1,241,004 | 52,672,170 | 0.50% |
| 2025-06-04 | 41.50 | 42.69 | 41.50 | 42.39 | 41.72 | qfq | 1,004,130 | 42,402,516 | 1.56% |
| 2025-06-03 | 41.88 | 42.99 | 41.58 | 41.74 | 41.08 | qfq | 1,294,227 | 54,398,046 | -0.33% |
| 2025-05-30 | 43.05 | 43.05 | 41.27 | 41.88 | 41.22 | qfq | 1,665,987 | 70,049,401 | -2.35% |
| 2025-05-29 | 42.57 | 43.63 | 42.34 | 42.89 | 42.21 | qfq | 1,884,031 | 81,091,578 | 1.13% |
| 2025-05-28 | 43.48 | 43.82 | 42.16 | 42.41 | 41.74 | qfq | 1,751,773 | 74,972,174 | -1.90% |
| 2025-05-27 | 43.92 | 43.96 | 42.54 | 43.23 | 42.55 | qfq | 1,751,045 | 75,617,117 | -1.28% |
| 2025-05-26 | 44.72 | 44.72 | 43.27 | 43.79 | 43.10 | qfq | 2,463,181 | 107,542,790 | -2.08% |
| 2025-05-23 | 45.22 | 45.57 | 44.30 | 44.72 | 44.02 | qfq | 2,085,064 | 93,593,615 | -1.28% |
| 2025-05-22 | 46.26 | 47.36 | 44.73 | 45.30 | 44.59 | qfq | 2,356,259 | 108,058,043 | -2.60% |
| 2025-05-21 | 47.00 | 47.81 | 45.80 | 46.51 | 45.78 | qfq | 1,945,559 | 90,460,810 | -1.96% |
| 2025-05-20 | 46.07 | 48.50 | 45.51 | 47.44 | 46.69 | qfq | 2,727,060 | 128,282,521 | 3.00% |
| 2025-05-19 | 46.58 | 47.17 | 44.47 | 46.06 | 45.33 | qfq | 3,394,807 | 155,488,390 | -0.48% |
| 2025-05-16 | 42.70 | 46.39 | 41.92 | 46.28 | 45.55 | qfq | 4,025,618 | 179,421,887 | 9.38% |
| 2025-05-15 | 42.28 | 43.66 | 42.06 | 42.31 | 41.64 | qfq | 1,886,141 | 80,559,720 | -0.31% |
| 2025-05-14 | 43.07 | 43.39 | 42.00 | 42.44 | 41.77 | qfq | 1,484,958 | 63,058,940 | -1.71% |
| 2025-05-13 | 43.03 | 43.98 | 42.51 | 43.18 | 42.50 | qfq | 1,818,197 | 78,860,831 | 1.67% |
| 2025-05-12 | 43.55 | 43.79 | 42.35 | 42.47 | 41.80 | qfq | 2,265,284 | 97,064,339 | -1.23% |
| 2025-05-09 | 43.01 | 43.88 | 42.94 | 43.00 | 42.32 | qfq | 1,821,535 | 78,794,447 | -1.26% |
| 2025-05-08 | 42.35 | 43.88 | 41.71 | 43.55 | 42.86 | qfq | 2,859,492 | 123,105,037 | 2.83% |
| 2025-05-07 | 40.50 | 42.69 | 40.20 | 42.35 | 41.68 | qfq | 4,051,012 | 170,672,440 | 5.61% |
| 2025-05-06 | 38.17 | 40.18 | 38.17 | 40.10 | 39.47 | qfq | 2,192,015 | 86,206,153 | 5.06% |
| 2025-04-30 | 38.72 | 39.50 | 37.80 | 38.17 | 37.57 | qfq | 1,910,509 | 73,376,360 | -1.11% |
| 2025-04-29 | 38.50 | 39.30 | 38.08 | 38.60 | 37.99 | qfq | 1,404,635 | 54,225,821 | 0.26% |
| 2025-04-28 | 39.01 | 39.65 | 37.36 | 38.50 | 37.89 | qfq | 2,567,036 | 99,576,166 | 1.45% |
| 2025-04-25 | 36.02 | 37.95 | 35.88 | 37.95 | 37.35 | qfq | 2,227,492 | 82,901,902 | 4.37% |
| 2025-04-24 | 35.11 | 36.97 | 34.60 | 36.36 | 35.79 | qfq | 2,154,790 | 77,732,749 | 2.71% |
| 2025-04-23 | 34.18 | 36.36 | 33.82 | 35.40 | 34.84 | qfq | 1,590,809 | 55,738,579 | 4.33% |
| 2025-04-22 | 33.60 | 34.40 | 33.34 | 33.93 | 33.40 | qfq | 966,569 | 32,738,603 | 0.98% |
| 2025-04-21 | 32.57 | 34.15 | 32.15 | 33.60 | 33.07 | qfq | 1,302,470 | 43,543,550 | 3.10% |
| 2025-04-18 | 32.00 | 33.44 | 31.90 | 32.59 | 32.08 | qfq | 1,791,568 | 58,545,251 | 2.97% |
| 2025-04-17 | 31.32 | 32.24 | 30.12 | 31.65 | 31.15 | qfq | 790,514 | 25,129,827 | 0.80% |
| 2025-04-16 | 32.22 | 32.59 | 30.80 | 31.40 | 30.91 | qfq | 1,223,521 | 38,613,662 | -3.89% |
| 2025-04-15 | 32.74 | 33.13 | 32.17 | 32.67 | 32.16 | qfq | 560,087 | 18,201,513 | -0.21% |
| 2025-04-14 | 33.17 | 33.70 | 32.55 | 32.74 | 32.22 | qfq | 935,762 | 31,002,996 | -0.09% |
| 2025-04-11 | 32.60 | 33.15 | 32.29 | 32.77 | 32.25 | qfq | 807,365 | 26,429,437 | 0.99% |
| 2025-04-10 | 32.00 | 33.39 | 31.41 | 32.45 | 31.94 | qfq | 1,139,236 | 37,251,895 | 3.31% |
| 2025-04-09 | 30.13 | 31.68 | 28.28 | 31.41 | 30.92 | qfq | 1,402,809 | 42,413,411 | 2.88% |
| 2025-04-08 | 30.77 | 32.39 | 29.94 | 30.53 | 30.05 | qfq | 1,565,630 | 48,326,852 | 0.56% |
| 2025-04-07 | 35.00 | 36.45 | 29.97 | 30.36 | 29.88 | qfq | 2,126,136 | 69,487,187 | -18.95% |
| 2025-04-03 | 36.40 | 37.61 | 36.25 | 37.46 | 36.87 | qfq | 1,079,628 | 40,013,420 | 0.54% |
| 2025-04-02 | 36.95 | 38.08 | 36.63 | 37.26 | 36.67 | qfq | 895,535 | 33,618,502 | 0.92% |
| 2025-04-01 | 37.40 | 37.40 | 36.85 | 36.92 | 36.34 | qfq | 554,785 | 20,552,804 | 0.05% |
| 2025-03-31 | 36.36 | 37.07 | 35.72 | 36.90 | 36.32 | qfq | 745,286 | 27,137,358 | 1.43% |
| 2025-03-28 | 37.38 | 37.63 | 36.29 | 36.38 | 35.81 | qfq | 735,333 | 27,047,423 | -2.20% |
| 2025-03-27 | 36.53 | 37.64 | 36.19 | 37.20 | 36.61 | qfq | 769,190 | 28,531,895 | 0.84% |
| 2025-03-26 | 36.37 | 37.49 | 36.02 | 36.89 | 36.31 | qfq | 771,761 | 28,572,558 | 0.93% |
| 2025-03-25 | 37.44 | 37.44 | 36.30 | 36.55 | 35.97 | qfq | 1,035,288 | 38,040,643 | -1.93% |
| 2025-03-24 | 38.49 | 38.99 | 36.28 | 37.27 | 36.68 | qfq | 1,890,998 | 70,363,775 | -3.17% |
| 2025-03-21 | 39.30 | 39.95 | 38.20 | 38.49 | 37.88 | qfq | 1,147,426 | 44,637,790 | -3.94% |
| 2025-03-20 | 40.32 | 41.22 | 39.57 | 40.07 | 39.44 | qfq | 1,173,976 | 47,299,164 | -1.04% |
| 2025-03-19 | 40.88 | 41.68 | 39.86 | 40.49 | 39.85 | qfq | 1,498,602 | 61,090,109 | -0.95% |
| 2025-03-18 | 39.82 | 41.82 | 39.60 | 40.88 | 40.24 | qfq | 1,783,528 | 72,858,164 | 2.46% |
| 2025-03-17 | 39.65 | 40.17 | 39.41 | 39.90 | 39.27 | qfq | 1,023,638 | 40,740,615 | 0.76% |
| 2025-03-14 | 38.77 | 39.79 | 38.60 | 39.60 | 38.98 | qfq | 974,936 | 38,365,206 | 2.14% |
| 2025-03-13 | 40.08 | 40.20 | 38.01 | 38.77 | 38.16 | qfq | 1,645,070 | 63,612,270 | -2.93% |
| 2025-03-12 | 40.80 | 40.87 | 39.94 | 39.94 | 39.31 | qfq | 1,318,924 | 53,186,485 | -1.87% |
| 2025-03-11 | 39.73 | 41.28 | 39.73 | 40.70 | 40.06 | qfq | 1,081,895 | 44,032,069 | -0.46% |
| 2025-03-10 | 41.35 | 41.50 | 40.50 | 40.89 | 40.25 | qfq | 1,296,628 | 52,970,940 | -1.11% |
| 2025-03-07 | 41.75 | 42.47 | 40.62 | 41.35 | 40.70 | qfq | 1,650,407 | 68,662,321 | -0.05% |
| 2025-03-06 | 40.84 | 42.38 | 40.53 | 41.37 | 40.72 | qfq | 1,603,144 | 66,630,660 | 2.53% |
| 2025-03-05 | 40.25 | 40.39 | 39.40 | 40.35 | 39.71 | qfq | 1,123,948 | 44,838,968 | 0.30% |
| 2025-03-04 | 39.00 | 40.47 | 38.74 | 40.23 | 39.60 | qfq | 1,235,316 | 49,389,077 | 2.21% |
| 2025-03-03 | 39.65 | 40.49 | 38.84 | 39.36 | 38.74 | qfq | 1,633,101 | 64,903,692 | -0.23% |
| 2025-02-28 | 43.00 | 43.00 | 39.22 | 39.45 | 38.83 | qfq | 2,199,160 | 89,144,226 | -6.43% |
| 2025-02-27 | 43.00 | 43.78 | 41.00 | 42.16 | 41.50 | qfq | 2,744,605 | 116,581,377 | 1.10% |
| 2025-02-26 | 41.80 | 42.80 | 41.28 | 41.70 | 41.04 | qfq | 1,876,770 | 78,725,484 | 0.90% |
| 2025-02-25 | 42.71 | 42.71 | 41.05 | 41.33 | 40.68 | qfq | 2,442,279 | 101,827,755 | -4.35% |
| 2025-02-24 | 43.10 | 44.05 | 42.36 | 43.21 | 42.53 | qfq | 2,446,103 | 105,118,747 | -2.22% |
| 2025-02-21 | 43.12 | 44.55 | 41.98 | 44.19 | 43.49 | qfq | 3,309,176 | 144,895,608 | 2.51% |
| 2025-02-20 | 43.35 | 45.80 | 42.75 | 43.11 | 42.43 | qfq | 3,643,894 | 160,623,379 | -0.23% |
| 2025-02-19 | 41.99 | 44.19 | 41.53 | 43.21 | 42.53 | qfq | 3,689,515 | 158,676,442 | 4.30% |
| 2025-02-18 | 44.83 | 44.83 | 41.00 | 41.43 | 40.78 | qfq | 3,766,731 | 161,293,011 | -7.63% |
| 2025-02-17 | 39.74 | 44.99 | 39.18 | 44.85 | 44.14 | qfq | 4,525,288 | 193,439,507 | 12.46% |
| 2025-02-14 | 40.00 | 41.80 | 39.67 | 39.88 | 39.25 | qfq | 2,893,376 | 117,916,863 | -0.82% |
| 2025-02-13 | 41.87 | 41.87 | 40.10 | 40.21 | 39.58 | qfq | 3,008,169 | 122,778,521 | -3.96% |
| 2025-02-12 | 39.65 | 41.98 | 39.42 | 41.87 | 41.21 | qfq | 4,523,908 | 185,593,290 | 3.90% |
| 2025-02-11 | 37.42 | 41.23 | 36.35 | 40.30 | 39.67 | qfq | 4,949,913 | 194,087,822 | 7.55% |
| 2025-02-10 | 37.15 | 37.83 | 36.40 | 37.47 | 36.88 | qfq | 2,986,030 | 110,790,072 | 0.86% |
| 2025-02-07 | 36.78 | 37.19 | 36.01 | 37.15 | 36.57 | qfq | 3,624,978 | 133,048,790 | 0.95% |
| 2025-02-06 | 34.53 | 37.20 | 34.15 | 36.80 | 36.22 | qfq | 3,767,830 | 135,962,619 | 9.00% |
| 2025-02-05 | 33.68 | 34.15 | 33.28 | 33.76 | 33.23 | qfq | 1,056,653 | 35,653,820 | 1.23% |
| 2025-01-27 | 34.76 | 35.27 | 33.18 | 33.35 | 32.82 | qfq | 1,753,488 | 59,181,123 | -4.58% |
| 2025-01-24 | 34.34 | 35.10 | 34.14 | 34.95 | 34.40 | qfq | 1,329,654 | 46,142,588 | 0.69% |
| 2025-01-23 | 35.32 | 36.43 | 34.68 | 34.71 | 34.16 | qfq | 1,662,809 | 59,213,842 | -1.45% |
| 2025-01-22 | 34.52 | 35.44 | 33.65 | 35.22 | 34.67 | qfq | 1,792,833 | 62,185,918 | 1.79% |
| 2025-01-21 | 36.79 | 36.79 | 34.60 | 34.60 | 34.06 | qfq | 2,185,829 | 77,798,578 | -5.54% |
| 2025-01-20 | 35.78 | 36.66 | 35.30 | 36.63 | 36.05 | qfq | 1,764,919 | 63,616,400 | 3.89% |
| 2025-01-17 | 36.15 | 36.39 | 35.04 | 35.26 | 34.70 | qfq | 1,887,424 | 67,036,661 | -3.19% |
| 2025-01-16 | 37.47 | 37.99 | 35.90 | 36.42 | 35.85 | qfq | 2,358,909 | 86,614,178 | -2.96% |
| 2025-01-15 | 37.65 | 37.90 | 36.71 | 37.53 | 36.94 | qfq | 2,263,657 | 84,321,195 | -0.98% |
| 2025-01-14 | 35.53 | 37.99 | 35.10 | 37.90 | 37.30 | qfq | 3,717,465 | 137,496,081 | 8.10% |
| 2025-01-13 | 34.70 | 36.47 | 34.60 | 35.06 | 34.51 | qfq | 1,933,628 | 69,031,586 | -0.96% |
| 2025-01-10 | 36.30 | 37.44 | 35.38 | 35.40 | 34.84 | qfq | 2,855,726 | 103,563,484 | -4.74% |
| 2025-01-09 | 34.61 | 37.31 | 34.30 | 37.16 | 36.57 | qfq | 4,293,383 | 155,438,328 | 7.06% |
| 2025-01-08 | 35.39 | 35.39 | 33.21 | 34.71 | 34.16 | qfq | 2,638,546 | 91,197,817 | -2.03% |
| 2025-01-07 | 32.50 | 35.43 | 32.17 | 35.43 | 34.87 | qfq | 3,107,000 | 106,942,653 | 8.35% |
| 2025-01-06 | 32.62 | 33.15 | 30.80 | 32.70 | 32.19 | qfq | 1,491,284 | 47,823,967 | -1.24% |
| 2025-01-03 | 32.73 | 34.26 | 31.70 | 33.11 | 32.59 | qfq | 2,033,258 | 67,032,146 | 1.22% |
| 2025-01-02 | 32.28 | 34.30 | 31.31 | 32.71 | 32.20 | qfq | 1,784,241 | 58,645,198 | 0.37% |
| 2024-12-31 | 34.80 | 34.98 | 32.50 | 32.59 | 32.08 | qfq | 2,045,431 | 68,630,150 | -5.37% |
| 2024-12-30 | 36.07 | 36.56 | 34.27 | 34.44 | 33.90 | qfq | 2,004,854 | 70,704,426 | -3.07% |
| 2024-12-27 | 35.60 | 37.15 | 35.00 | 35.53 | 34.97 | qfq | 2,577,840 | 93,427,976 | 0.06% |
| 2024-12-26 | 34.44 | 36.36 | 34.44 | 35.51 | 34.95 | qfq | 2,379,582 | 84,442,545 | 1.49% |
| 2024-12-25 | 36.88 | 36.88 | 34.84 | 34.99 | 34.44 | qfq | 2,402,765 | 85,261,995 | -4.58% |
| 2024-12-24 | 35.30 | 37.50 | 34.46 | 36.67 | 36.09 | qfq | 3,870,421 | 140,146,148 | 3.47% |
| 2024-12-23 | 34.71 | 37.47 | 33.97 | 35.44 | 34.88 | qfq | 5,326,659 | 192,028,983 | 1.11% |
| 2024-12-20 | 30.18 | 36.00 | 30.05 | 35.05 | 34.50 | qfq | 3,629,497 | 122,347,420 | 15.03% |
| 2024-12-19 | 30.08 | 30.81 | 29.62 | 30.47 | 29.99 | qfq | 668,095 | 20,251,451 | 0.23% |
| 2024-12-18 | 30.30 | 30.77 | 29.58 | 30.40 | 29.92 | qfq | 983,990 | 29,844,411 | 0.30% |
| 2024-12-17 | 31.67 | 32.00 | 30.18 | 30.31 | 29.83 | qfq | 1,355,935 | 41,982,143 | -4.29% |
| 2024-12-16 | 32.63 | 32.63 | 31.41 | 31.67 | 31.17 | qfq | 992,885 | 31,752,829 | -2.07% |
| 2024-12-13 | 34.39 | 34.39 | 32.18 | 32.34 | 31.83 | qfq | 1,412,531 | 46,285,331 | -3.52% |
| 2024-12-12 | 35.23 | 35.48 | 33.23 | 33.52 | 32.99 | qfq | 2,565,333 | 87,212,816 | -3.34% |
| 2024-12-11 | 33.71 | 34.70 | 32.76 | 34.68 | 34.13 | qfq | 2,513,328 | 84,461,736 | 2.18% |
| 2024-12-10 | 34.94 | 35.50 | 32.90 | 33.94 | 33.41 | qfq | 4,139,482 | 141,476,059 | 2.41% |
| 2024-12-09 | 31.48 | 33.88 | 31.40 | 33.14 | 32.62 | qfq | 3,484,932 | 114,792,799 | 5.88% |
| 2024-12-06 | 32.16 | 32.23 | 31.07 | 31.30 | 30.81 | qfq | 2,093,973 | 65,780,887 | -2.67% |
| 2024-12-05 | 29.90 | 32.49 | 29.61 | 32.16 | 31.65 | qfq | 2,016,528 | 63,238,924 | 7.56% |
| 2024-12-04 | 30.76 | 30.80 | 29.83 | 29.90 | 29.43 | qfq | 624,163 | 18,897,740 | -2.03% |
| 2024-12-03 | 30.77 | 30.80 | 29.85 | 30.52 | 30.04 | qfq | 798,334 | 24,277,257 | -0.49% |
| 2024-12-02 | 30.48 | 30.81 | 30.22 | 30.67 | 30.19 | qfq | 758,143 | 23,140,691 | 0.59% |
| 2024-11-29 | 29.35 | 30.88 | 29.35 | 30.49 | 30.01 | qfq | 957,073 | 29,104,183 | 1.84% |
| 2024-11-28 | 30.77 | 30.77 | 29.88 | 29.94 | 29.47 | qfq | 774,159 | 23,346,521 | -1.93% |
| 2024-11-27 | 29.37 | 30.59 | 28.61 | 30.53 | 30.05 | qfq | 1,108,157 | 32,693,806 | 2.66% |
| 2024-11-26 | 29.37 | 30.46 | 29.20 | 29.74 | 29.27 | qfq | 1,013,857 | 30,446,835 | 1.26% |
| 2024-11-25 | 29.01 | 29.37 | 28.50 | 29.37 | 28.91 | qfq | 671,576 | 19,423,313 | 2.51% |
| 2024-11-22 | 30.31 | 30.34 | 28.65 | 28.65 | 28.20 | qfq | 1,325,526 | 39,111,028 | -5.48% |
| 2024-11-21 | 30.65 | 31.17 | 30.03 | 30.31 | 29.83 | qfq | 1,023,242 | 31,183,653 | -0.59% |
| 2024-11-20 | 30.51 | 30.81 | 30.03 | 30.49 | 30.01 | qfq | 1,271,064 | 38,612,530 | -0.03% |
| 2024-11-19 | 29.70 | 30.50 | 29.24 | 30.50 | 30.02 | qfq | 1,462,689 | 43,784,335 | 2.49% |
| 2024-11-18 | 30.34 | 31.00 | 29.05 | 29.76 | 29.29 | qfq | 1,782,988 | 53,266,760 | -1.91% |
| 2024-11-15 | 31.36 | 31.58 | 30.29 | 30.34 | 29.86 | qfq | 1,057,924 | 32,746,833 | -2.76% |
| 2024-11-14 | 32.40 | 32.69 | 31.13 | 31.20 | 30.71 | qfq | 1,139,046 | 36,219,326 | -3.88% |
| 2024-11-13 | 32.60 | 32.72 | 31.39 | 32.46 | 31.95 | qfq | 1,997,167 | 63,909,525 | -0.58% |
| 2024-11-12 | 33.98 | 34.37 | 32.11 | 32.65 | 32.14 | qfq | 2,091,464 | 69,799,188 | -3.91% |
| 2024-11-11 | 32.00 | 34.25 | 32.00 | 33.98 | 33.45 | qfq | 1,691,957 | 56,724,457 | 4.71% |
| 2024-11-08 | 32.69 | 33.88 | 32.38 | 32.45 | 31.94 | qfq | 1,604,482 | 53,107,320 | -0.25% |
| 2024-11-07 | 30.60 | 32.57 | 30.44 | 32.53 | 32.02 | qfq | 1,442,529 | 45,741,768 | 5.79% |
| 2024-11-06 | 31.50 | 31.80 | 30.71 | 30.75 | 30.27 | qfq | 1,564,910 | 48,842,590 | -1.95% |
| 2024-11-05 | 30.20 | 31.79 | 30.20 | 31.36 | 30.87 | qfq | 1,381,093 | 43,008,823 | 4.22% |
| 2024-11-04 | 29.23 | 30.20 | 28.86 | 30.09 | 29.62 | qfq | 1,084,218 | 32,384,070 | 1.31% |
| 2024-11-01 | 30.90 | 31.60 | 29.66 | 29.70 | 29.23 | qfq | 1,695,062 | 51,363,238 | -4.19% |
| 2024-10-31 | 30.13 | 31.69 | 30.13 | 31.00 | 30.51 | qfq | 1,330,304 | 41,460,891 | 1.71% |
| 2024-10-30 | 31.59 | 32.06 | 30.05 | 30.48 | 30.00 | qfq | 1,617,819 | 49,752,987 | -4.24% |
| 2024-10-29 | 32.55 | 32.97 | 31.82 | 31.83 | 31.33 | qfq | 1,372,968 | 44,468,592 | -2.96% |
| 2024-10-28 | 33.65 | 34.09 | 32.00 | 32.80 | 32.28 | qfq | 2,354,273 | 76,622,628 | -3.24% |
| 2024-10-25 | 32.20 | 35.90 | 31.60 | 33.90 | 33.37 | qfq | 2,175,532 | 73,976,191 | 7.28% |
| 2024-10-24 | 32.84 | 32.95 | 31.49 | 31.60 | 31.10 | qfq | 1,001,773 | 32,214,507 | -2.80% |
| 2024-10-23 | 32.88 | 33.22 | 32.37 | 32.51 | 32.00 | qfq | 715,824 | 23,392,798 | -1.13% |
| 2024-10-22 | 33.24 | 33.24 | 32.13 | 32.88 | 32.36 | qfq | 725,199 | 23,735,734 | -0.69% |
| 2024-10-21 | 32.49 | 33.96 | 32.32 | 33.11 | 32.59 | qfq | 1,568,058 | 52,172,732 | 3.79% |
| 2024-10-18 | 30.08 | 32.77 | 30.00 | 31.90 | 31.40 | qfq | 1,166,028 | 36,419,823 | 4.80% |
| 2024-10-17 | 30.84 | 31.33 | 30.25 | 30.44 | 29.96 | qfq | 602,109 | 18,577,053 | -0.65% |
| 2024-10-16 | 31.22 | 31.73 | 30.31 | 30.64 | 30.16 | qfq | 792,830 | 24,387,453 | -2.76% |
| 2024-10-15 | 32.97 | 33.39 | 31.51 | 31.51 | 31.01 | qfq | 952,931 | 30,901,381 | -4.22% |
| 2024-10-14 | 31.68 | 32.98 | 31.40 | 32.90 | 32.38 | qfq | 1,140,949 | 36,915,693 | 3.65% |
| 2024-10-11 | 36.60 | 36.61 | 31.60 | 31.74 | 31.24 | qfq | 2,069,571 | 68,532,877 | -11.83% |
| 2024-10-10 | 35.90 | 37.96 | 35.15 | 36.00 | 35.43 | qfq | 1,805,531 | 66,167,149 | 0.28% |
| 2024-10-09 | 37.55 | 38.00 | 34.76 | 35.90 | 35.33 | qfq | 3,198,467 | 116,295,621 | -6.73% |
| 2024-10-08 | 38.95 | 38.95 | 34.33 | 38.49 | 37.88 | qfq | 3,106,823 | 115,141,369 | 18.58% |
| 2024-09-30 | 29.49 | 32.98 | 28.57 | 32.46 | 31.95 | qfq | 2,090,161 | 65,138,812 | 16.22% |
| 2024-09-27 | 26.97 | 28.00 | 26.97 | 27.93 | 27.49 | qfq | 669,504 | 18,410,980 | 5.12% |
| 2024-09-26 | 26.36 | 26.63 | 26.11 | 26.57 | 26.15 | qfq | 551,579 | 14,546,719 | 0.80% |
| 2024-09-25 | 26.15 | 26.62 | 25.93 | 26.36 | 25.95 | qfq | 650,750 | 17,087,967 | 1.70% |
| 2024-09-24 | 25.29 | 25.99 | 25.11 | 25.92 | 25.51 | qfq | 669,858 | 17,129,419 | 2.41% |
| 2024-09-23 | 24.85 | 25.88 | 24.61 | 25.31 | 24.91 | qfq | 656,288 | 16,707,217 | 1.73% |
| 2024-09-20 | 24.32 | 25.24 | 24.22 | 24.88 | 24.49 | qfq | 761,528 | 18,928,493 | 2.47% |
| 2024-09-19 | 24.60 | 24.83 | 24.26 | 24.28 | 23.90 | qfq | 472,436 | 11,596,880 | -1.02% |
| 2024-09-18 | 24.09 | 24.63 | 23.91 | 24.53 | 24.14 | qfq | 393,235 | 9,542,827 | 1.78% |
| 2024-09-13 | 23.95 | 24.70 | 23.60 | 24.10 | 23.72 | qfq | 696,007 | 16,902,497 | 0.63% |
| 2024-09-12 | 24.12 | 24.41 | 23.88 | 23.95 | 23.57 | qfq | 307,013 | 7,399,991 | -0.54% |
| 2024-09-11 | 23.88 | 24.27 | 23.88 | 24.08 | 23.70 | qfq | 334,132 | 8,044,461 | -0.12% |
| 2024-09-10 | 24.11 | 24.36 | 23.86 | 24.11 | 23.73 | qfq | 494,555 | 11,916,244 | 0.00% |
| 2024-09-09 | 24.48 | 24.48 | 23.57 | 24.11 | 23.73 | qfq | 587,776 | 14,085,576 | -0.50% |
| 2024-09-06 | 24.00 | 25.15 | 23.62 | 24.23 | 23.85 | qfq | 1,065,934 | 25,984,724 | 0.71% |
| 2024-09-05 | 23.70 | 24.07 | 23.30 | 24.06 | 23.68 | qfq | 853,528 | 20,362,321 | 3.62% |
| 2024-09-04 | 22.79 | 23.44 | 22.75 | 23.22 | 22.85 | qfq | 391,139 | 9,050,167 | 0.26% |
| 2024-09-03 | 22.50 | 23.24 | 22.36 | 23.16 | 22.80 | qfq | 421,046 | 9,682,103 | 2.71% |
| 2024-09-02 | 23.06 | 23.31 | 22.47 | 22.55 | 22.19 | qfq | 532,101 | 12,151,309 | -2.38% |
| 2024-08-30 | 22.68 | 23.50 | 22.35 | 23.10 | 22.74 | qfq | 622,987 | 14,377,321 | 1.85% |
| 2024-08-29 | 21.99 | 22.87 | 21.91 | 22.68 | 22.32 | qfq | 761,578 | 17,153,209 | 2.67% |
| 2024-08-28 | 22.20 | 22.40 | 22.01 | 22.09 | 21.74 | qfq | 383,583 | 8,505,114 | -0.50% |
| 2024-08-27 | 22.75 | 22.89 | 22.10 | 22.20 | 21.85 | qfq | 475,323 | 10,639,798 | -3.06% |
| 2024-08-26 | 22.91 | 23.37 | 22.79 | 22.90 | 22.54 | qfq | 280,419 | 6,466,142 | -0.04% |
| 2024-08-23 | 23.37 | 23.37 | 22.62 | 22.91 | 22.55 | qfq | 226,191 | 5,188,172 | -1.55% |
| 2024-08-22 | 23.57 | 23.58 | 23.11 | 23.27 | 22.90 | qfq | 234,931 | 5,465,870 | -0.17% |
| 2024-08-21 | 23.28 | 23.55 | 23.20 | 23.31 | 22.94 | qfq | 147,963 | 3,449,518 | 0.52% |
| 2024-08-20 | 23.72 | 23.72 | 23.13 | 23.19 | 22.82 | qfq | 337,518 | 7,854,362 | -1.74% |
| 2024-08-19 | 23.60 | 23.90 | 23.41 | 23.60 | 23.23 | qfq | 245,224 | 5,799,428 | 0.00% |
| 2024-08-16 | 23.58 | 23.96 | 23.50 | 23.60 | 23.23 | qfq | 455,943 | 10,818,190 | 0.08% |
| 2024-08-15 | 23.41 | 23.83 | 23.17 | 23.58 | 23.21 | qfq | 298,564 | 7,011,959 | 0.13% |
| 2024-08-14 | 23.97 | 24.07 | 23.51 | 23.55 | 23.18 | qfq | 300,853 | 7,136,887 | -1.17% |
| 2024-08-13 | 23.60 | 23.90 | 23.48 | 23.83 | 23.45 | qfq | 469,748 | 11,142,980 | 0.80% |
| 2024-08-12 | 23.82 | 23.98 | 23.47 | 23.64 | 23.27 | qfq | 291,534 | 6,903,344 | -0.30% |
| 2024-08-09 | 23.87 | 24.22 | 23.67 | 23.71 | 23.34 | qfq | 273,777 | 6,532,687 | -0.92% |
| 2024-08-08 | 23.70 | 24.13 | 23.50 | 23.93 | 23.55 | qfq | 396,343 | 9,430,147 | 0.29% |
| 2024-08-07 | 23.97 | 24.26 | 23.78 | 23.86 | 23.48 | qfq | 382,941 | 9,173,305 | -0.87% |
| 2024-08-06 | 23.94 | 24.11 | 23.73 | 24.07 | 23.69 | qfq | 421,440 | 10,098,334 | 1.56% |
| 2024-08-05 | 24.30 | 24.60 | 23.58 | 23.70 | 23.33 | qfq | 755,661 | 18,133,873 | -2.83% |
| 2024-08-02 | 24.57 | 25.27 | 24.20 | 24.39 | 24.01 | qfq | 787,029 | 19,470,830 | -1.85% |
| 2024-08-01 | 25.39 | 25.55 | 24.59 | 24.85 | 24.46 | qfq | 616,513 | 15,361,839 | -1.70% |
| 2024-07-31 | 24.20 | 25.32 | 23.95 | 25.28 | 24.88 | qfq | 666,874 | 16,658,086 | 4.98% |
| 2024-07-30 | 23.90 | 24.46 | 23.77 | 24.08 | 23.70 | qfq | 259,979 | 6,259,117 | 0.04% |
| 2024-07-29 | 24.35 | 24.38 | 23.88 | 24.07 | 23.69 | qfq | 464,601 | 11,204,117 | -2.19% |
| 2024-07-26 | 24.72 | 24.94 | 24.11 | 24.61 | 24.22 | qfq | 332,947 | 8,204,380 | 1.32% |
| 2024-07-25 | 24.08 | 24.76 | 24.02 | 24.29 | 23.91 | qfq | 364,335 | 8,875,297 | 0.50% |
| 2024-07-24 | 24.78 | 25.08 | 24.12 | 24.17 | 23.79 | qfq | 536,537 | 13,181,397 | -3.74% |
| 2024-07-23 | 25.95 | 26.11 | 24.97 | 25.11 | 24.71 | qfq | 703,470 | 17,787,868 | -3.94% |
| 2024-07-22 | 26.87 | 26.87 | 25.80 | 26.14 | 25.73 | qfq | 563,157 | 14,807,187 | 0.04% |
| 2024-07-19 | 24.78 | 27.13 | 24.78 | 26.13 | 25.72 | qfq | 812,871 | 21,254,281 | 4.69% |
| 2024-07-18 | 25.27 | 25.47 | 24.41 | 24.96 | 24.57 | qfq | 327,626 | 8,137,340 | -1.27% |
| 2024-07-17 | 25.49 | 25.53 | 24.90 | 25.28 | 24.88 | qfq | 206,411 | 5,205,252 | 0.04% |
| 2024-07-16 | 25.36 | 25.80 | 25.03 | 25.27 | 24.87 | qfq | 242,189 | 6,141,339 | 0.08% |
| 2024-07-15 | 26.08 | 26.08 | 25.25 | 25.25 | 24.85 | qfq | 351,487 | 8,946,375 | -3.85% |
| 2024-07-12 | 26.86 | 26.96 | 26.10 | 26.26 | 25.85 | qfq | 235,556 | 6,218,697 | -1.09% |
| 2024-07-11 | 26.24 | 26.65 | 26.00 | 26.55 | 26.13 | qfq | 509,488 | 13,461,453 | 2.99% |
| 2024-07-10 | 25.84 | 26.23 | 25.70 | 25.78 | 25.37 | qfq | 280,600 | 7,266,063 | 0.12% |
| 2024-07-09 | 25.68 | 25.94 | 25.13 | 25.75 | 25.34 | qfq | 445,069 | 11,385,923 | 1.74% |
| 2024-07-08 | 26.43 | 26.50 | 25.07 | 25.31 | 24.91 | qfq | 612,617 | 15,665,403 | -4.09% |
| 2024-07-05 | 26.29 | 26.63 | 25.67 | 26.39 | 25.97 | qfq | 626,683 | 16,393,168 | 0.15% |
| 2024-07-04 | 27.52 | 27.83 | 26.35 | 26.35 | 25.94 | qfq | 578,741 | 15,475,982 | -4.39% |
| 2024-07-03 | 28.33 | 28.34 | 27.52 | 27.56 | 27.13 | qfq | 264,354 | 7,359,177 | -2.72% |
| 2024-07-02 | 28.18 | 28.79 | 28.18 | 28.33 | 27.88 | qfq | 314,127 | 8,945,664 | -0.18% |
| 2024-07-01 | 28.16 | 28.46 | 27.55 | 28.38 | 27.93 | qfq | 432,420 | 12,124,543 | 2.31% |
| 2024-06-28 | 27.88 | 28.45 | 27.55 | 27.74 | 27.30 | qfq | 359,029 | 10,089,256 | -0.39% |
| 2024-06-27 | 28.73 | 28.83 | 27.73 | 27.85 | 27.41 | qfq | 320,821 | 9,086,667 | -3.06% |
| 2024-06-26 | 27.68 | 28.82 | 27.51 | 28.73 | 28.28 | qfq | 447,494 | 12,617,550 | 3.79% |
| 2024-06-25 | 28.80 | 28.97 | 27.65 | 27.68 | 27.24 | qfq | 558,338 | 15,736,580 | -3.92% |
| 2024-06-24 | 30.53 | 30.78 | 28.79 | 28.81 | 28.36 | qfq | 874,845 | 25,921,581 | -6.67% |
| 2024-06-21 | 31.60 | 31.65 | 30.30 | 30.87 | 30.38 | qfq | 796,528 | 24,434,844 | -1.94% |
| 2024-06-20 | 30.85 | 32.97 | 30.85 | 31.48 | 30.98 | qfq | 1,619,621 | 51,873,848 | 2.21% |
| 2024-06-19 | 31.35 | 31.52 | 30.61 | 30.80 | 30.32 | qfq | 539,549 | 16,711,354 | -1.72% |
| 2024-06-18 | 30.72 | 31.47 | 30.44 | 31.34 | 30.85 | qfq | 829,054 | 25,861,941 | 2.12% |
| 2024-06-17 | 30.27 | 30.96 | 29.89 | 30.69 | 30.21 | qfq | 712,989 | 21,790,505 | 1.32% |
| 2024-06-14 | 30.61 | 30.80 | 30.07 | 30.29 | 29.81 | qfq | 753,021 | 22,812,185 | -2.01% |
| 2024-06-13 | 30.90 | 31.23 | 30.16 | 30.91 | 30.42 | qfq | 964,757 | 29,649,406 | -30.62% |
| 2024-06-12 | 44.30 | 45.70 | 44.16 | 44.55 | 30.07 | qfq | 731,705 | 32,759,540 | -1.18% |
| 2024-06-11 | 45.57 | 45.57 | 43.57 | 45.08 | 30.43 | qfq | 608,445 | 27,052,370 | -0.11% |
| 2024-06-07 | 43.86 | 45.47 | 43.86 | 45.13 | 30.46 | qfq | 472,295 | 21,139,841 | 2.90% |
| 2024-06-06 | 45.16 | 46.00 | 43.75 | 43.86 | 29.61 | qfq | 831,098 | 37,137,041 | -3.71% |
| 2024-06-05 | 45.30 | 47.15 | 45.25 | 45.55 | 30.75 | qfq | 1,017,542 | 47,145,235 | -0.44% |
| 2024-06-04 | 48.95 | 49.24 | 45.08 | 45.75 | 30.88 | qfq | 1,680,384 | 77,714,717 | -5.67% |
| 2024-06-03 | 43.48 | 49.29 | 43.48 | 48.50 | 32.74 | qfq | 1,968,378 | 93,185,228 | 11.55% |
| 2024-05-31 | 43.35 | 44.12 | 43.35 | 43.48 | 29.35 | qfq | 380,208 | 16,633,204 | 0.44% |
| 2024-05-30 | 42.66 | 43.69 | 42.29 | 43.29 | 29.22 | qfq | 231,322 | 9,970,571 | 0.63% |
| 2024-05-29 | 43.83 | 44.13 | 42.70 | 43.02 | 29.04 | qfq | 406,310 | 17,631,560 | -1.10% |
| 2024-05-28 | 43.38 | 43.98 | 42.72 | 43.50 | 29.36 | qfq | 428,502 | 18,604,567 | 0.07% |
| 2024-05-27 | 44.70 | 45.50 | 42.61 | 43.47 | 29.34 | qfq | 872,343 | 37,708,918 | -2.42% |
| 2024-05-24 | 45.25 | 45.70 | 44.50 | 44.55 | 30.07 | qfq | 472,841 | 21,286,281 | -2.67% |
| 2024-05-23 | 47.10 | 47.50 | 45.12 | 45.77 | 30.89 | qfq | 862,747 | 39,615,759 | -3.84% |
| 2024-05-22 | 47.99 | 48.07 | 46.91 | 47.60 | 32.13 | qfq | 575,955 | 27,339,799 | -0.61% |
| 2024-05-21 | 49.05 | 49.32 | 47.64 | 47.89 | 32.33 | qfq | 614,772 | 29,710,363 | -2.36% |
| 2024-05-20 | 47.35 | 50.19 | 46.73 | 49.05 | 33.11 | qfq | 964,301 | 47,429,014 | 4.14% |
| 2024-05-17 | 46.58 | 47.30 | 45.50 | 47.10 | 31.79 | qfq | 418,596 | 19,452,971 | 1.12% |
| 2024-05-16 | 46.98 | 47.30 | 46.00 | 46.58 | 31.44 | qfq | 474,914 | 22,091,976 | -0.04% |
| 2024-05-15 | 48.48 | 48.48 | 46.50 | 46.60 | 31.46 | qfq | 455,660 | 21,520,306 | -3.68% |
| 2024-05-14 | 46.58 | 48.80 | 46.58 | 48.38 | 32.66 | qfq | 636,603 | 30,685,828 | 3.84% |
| 2024-05-13 | 47.12 | 47.71 | 46.30 | 46.59 | 31.45 | qfq | 392,481 | 18,342,647 | -2.12% |
| 2024-05-10 | 49.13 | 49.93 | 47.32 | 47.60 | 32.13 | qfq | 754,646 | 36,403,727 | -3.39% |
| 2024-05-09 | 48.54 | 50.11 | 48.54 | 49.27 | 33.26 | qfq | 782,942 | 38,697,859 | 1.82% |
| 2024-05-08 | 50.51 | 50.55 | 48.28 | 48.39 | 32.66 | qfq | 858,073 | 41,998,092 | -4.95% |
| 2024-05-07 | 51.00 | 51.76 | 50.50 | 50.91 | 34.36 | qfq | 660,015 | 33,750,103 | -0.04% |
| 2024-05-06 | 51.10 | 51.80 | 50.76 | 50.93 | 34.38 | qfq | 618,602 | 31,670,686 | 0.10% |
| 2024-04-30 | 52.03 | 52.30 | 50.58 | 50.88 | 34.34 | qfq | 464,976 | 23,765,456 | -3.12% |
| 2024-04-29 | 49.60 | 53.31 | 49.60 | 52.52 | 35.45 | qfq | 624,866 | 32,579,544 | 5.89% |
| 2024-04-26 | 48.83 | 49.89 | 48.01 | 49.60 | 33.48 | qfq | 308,234 | 15,192,219 | 1.16% |
| 2024-04-25 | 48.75 | 49.77 | 48.20 | 49.03 | 33.10 | qfq | 380,530 | 18,716,405 | 0.57% |
| 2024-04-24 | 48.49 | 49.71 | 48.11 | 48.75 | 32.91 | qfq | 520,058 | 25,306,350 | 1.25% |
| 2024-04-23 | 47.85 | 48.46 | 47.16 | 48.15 | 32.50 | qfq | 281,430 | 13,489,336 | 0.52% |
| 2024-04-22 | 47.72 | 48.87 | 46.84 | 47.90 | 32.33 | qfq | 311,089 | 14,859,277 | 0.38% |
| 2024-04-19 | 49.43 | 49.68 | 47.02 | 47.72 | 32.21 | qfq | 569,098 | 27,343,625 | -4.37% |
| 2024-04-18 | 50.95 | 51.42 | 49.75 | 49.90 | 33.68 | qfq | 483,868 | 24,381,404 | -2.63% |
| 2024-04-17 | 48.95 | 51.83 | 48.91 | 51.25 | 34.59 | qfq | 218,900 | 11,123,668 | 5.67% |
| 2024-04-16 | 51.33 | 51.33 | 48.50 | 48.50 | 32.74 | qfq | 342,572 | 16,917,277 | -5.64% |
| 2024-04-15 | 53.50 | 54.19 | 50.80 | 51.40 | 34.70 | qfq | 301,709 | 15,748,734 | -3.07% |
| 2024-04-12 | 53.53 | 54.88 | 52.73 | 53.03 | 35.80 | qfq | 174,173 | 9,349,032 | -2.19% |
| 2024-04-11 | 54.19 | 55.54 | 54.19 | 54.22 | 36.60 | qfq | 182,654 | 10,027,826 | 0.06% |
| 2024-04-10 | 55.93 | 55.98 | 54.03 | 54.19 | 36.58 | qfq | 253,647 | 13,894,827 | -3.11% |
| 2024-04-09 | 57.00 | 58.06 | 55.15 | 55.93 | 37.75 | qfq | 542,707 | 30,488,756 | -2.59% |
| 2024-04-08 | 56.55 | 59.47 | 55.40 | 57.42 | 38.76 | qfq | 585,804 | 33,672,415 | 0.56% |
| 2024-04-03 | 55.45 | 57.12 | 54.71 | 57.10 | 38.54 | qfq | 373,357 | 20,897,890 | 1.66% |
| 2024-04-02 | 57.26 | 57.43 | 55.60 | 56.17 | 37.92 | qfq | 325,616 | 18,355,071 | -2.26% |
| 2024-04-01 | 56.03 | 58.30 | 55.50 | 57.47 | 38.79 | qfq | 580,447 | 33,101,623 | 2.01% |
| 2024-03-29 | 55.84 | 57.84 | 55.00 | 56.34 | 38.03 | qfq | 483,192 | 27,172,936 | 0.90% |
| 2024-03-28 | 52.08 | 57.15 | 52.08 | 55.84 | 37.69 | qfq | 749,356 | 41,703,482 | 6.93% |
| 2024-03-27 | 53.20 | 54.23 | 52.21 | 52.22 | 35.25 | qfq | 367,950 | 19,566,152 | -2.06% |
| 2024-03-26 | 55.33 | 56.20 | 52.01 | 53.32 | 35.99 | qfq | 608,627 | 32,741,722 | -3.55% |
| 2024-03-25 | 58.32 | 58.32 | 55.03 | 55.28 | 37.31 | qfq | 596,678 | 34,023,142 | -6.46% |
| 2024-03-22 | 60.40 | 60.50 | 57.47 | 59.10 | 39.89 | qfq | 833,261 | 48,919,623 | -2.57% |
| 2024-03-21 | 57.57 | 61.50 | 57.06 | 60.66 | 40.95 | qfq | 1,202,180 | 71,374,881 | 5.17% |
| 2024-03-20 | 57.15 | 57.98 | 55.91 | 57.68 | 38.93 | qfq | 650,788 | 37,066,124 | 1.41% |
| 2024-03-19 | 57.08 | 58.58 | 56.10 | 56.88 | 38.39 | qfq | 393,413 | 22,546,603 | -0.30% |
| 2024-03-18 | 55.95 | 57.15 | 55.01 | 57.05 | 38.51 | qfq | 507,646 | 28,575,167 | 2.33% |
| 2024-03-15 | 54.19 | 55.90 | 54.19 | 55.75 | 37.63 | qfq | 291,057 | 15,980,488 | 1.18% |
| 2024-03-14 | 56.31 | 56.90 | 54.07 | 55.10 | 37.19 | qfq | 421,191 | 23,361,923 | -2.15% |
| 2024-03-13 | 55.76 | 57.43 | 55.50 | 56.31 | 38.01 | qfq | 588,089 | 33,245,130 | 0.54% |
| 2024-03-12 | 55.55 | 56.68 | 55.17 | 56.01 | 37.81 | qfq | 381,258 | 21,322,701 | 0.83% |
| 2024-03-11 | 54.67 | 55.80 | 53.93 | 55.55 | 37.50 | qfq | 355,603 | 19,549,662 | 1.61% |
| 2024-03-08 | 54.30 | 55.25 | 53.11 | 54.67 | 36.90 | qfq | 318,772 | 17,276,288 | 1.77% |
| 2024-03-07 | 53.99 | 56.66 | 53.00 | 53.72 | 36.26 | qfq | 739,862 | 40,513,944 | 0.51% |
| 2024-03-06 | 53.71 | 54.30 | 51.72 | 53.45 | 36.08 | qfq | 514,331 | 27,356,654 | -0.48% |
| 2024-03-05 | 56.30 | 56.30 | 53.20 | 53.71 | 36.25 | qfq | 811,548 | 44,015,121 | -4.57% |
| 2024-03-04 | 56.87 | 57.80 | 54.50 | 56.28 | 37.99 | qfq | 437,324 | 24,578,114 | -0.21% |
| 2024-03-01 | 56.82 | 56.83 | 55.00 | 56.40 | 38.07 | qfq | 427,788 | 23,931,469 | 0.75% |
| 2024-02-29 | 53.19 | 55.99 | 52.76 | 55.98 | 37.79 | qfq | 656,757 | 35,872,756 | 5.30% |
| 2024-02-28 | 57.83 | 60.00 | 53.13 | 53.16 | 35.88 | qfq | 793,152 | 45,016,982 | -8.17% |
| 2024-02-27 | 55.18 | 57.99 | 54.30 | 57.89 | 39.08 | qfq | 594,972 | 33,596,667 | 4.08% |
| 2024-02-26 | 54.95 | 57.30 | 54.56 | 55.62 | 37.54 | qfq | 497,100 | 27,717,217 | 1.57% |
| 2024-02-23 | 54.22 | 54.99 | 52.80 | 54.76 | 36.96 | qfq | 510,026 | 27,480,095 | 1.00% |
| 2024-02-22 | 53.50 | 54.42 | 53.03 | 54.22 | 36.60 | qfq | 371,768 | 19,923,781 | 0.93% |
| 2024-02-21 | 53.05 | 56.00 | 52.53 | 53.72 | 36.26 | qfq | 392,353 | 21,380,943 | -0.33% |
| 2024-02-20 | 53.83 | 54.59 | 52.86 | 53.90 | 36.38 | qfq | 383,794 | 20,524,466 | -0.61% |
| 2024-02-19 | 54.02 | 56.31 | 52.02 | 54.23 | 36.61 | qfq | 646,117 | 35,316,681 | -2.32% |
| 2024-02-08 | 47.90 | 56.26 | 46.49 | 55.52 | 37.48 | qfq | 674,062 | 34,733,593 | 18.25% |
| 2024-02-07 | 46.12 | 49.95 | 45.06 | 46.95 | 31.69 | qfq | 691,837 | 33,259,505 | -1.07% |
| 2024-02-06 | 44.00 | 49.50 | 42.05 | 47.46 | 32.04 | qfq | 782,010 | 35,857,875 | 5.63% |
| 2024-02-05 | 47.60 | 47.60 | 42.02 | 44.93 | 30.33 | qfq | 598,137 | 26,983,837 | -5.65% |
| 2024-02-02 | 49.80 | 50.66 | 45.85 | 47.62 | 32.14 | qfq | 381,600 | 18,285,048 | -4.34% |
| 2024-02-01 | 48.57 | 51.09 | 48.00 | 49.78 | 33.60 | qfq | 377,297 | 18,718,835 | 0.50% |
| 2024-01-31 | 50.85 | 52.37 | 49.00 | 49.53 | 33.43 | qfq | 337,782 | 16,977,649 | -3.58% |
| 2024-01-30 | 52.72 | 53.21 | 51.09 | 51.37 | 34.67 | qfq | 215,568 | 11,253,393 | -2.98% |
| 2024-01-29 | 55.00 | 55.93 | 52.12 | 52.95 | 35.74 | qfq | 319,098 | 17,187,348 | -3.53% |
| 2024-01-26 | 55.82 | 57.10 | 54.61 | 54.89 | 37.05 | qfq | 278,066 | 15,526,603 | -3.12% |
| 2024-01-25 | 55.76 | 57.42 | 54.15 | 56.66 | 38.25 | qfq | 336,764 | 18,908,767 | 2.35% |
| 2024-01-24 | 54.80 | 55.69 | 52.69 | 55.36 | 37.37 | qfq | 395,812 | 21,521,783 | 1.02% |
| 2024-01-23 | 54.87 | 56.99 | 54.62 | 54.80 | 36.99 | qfq | 378,083 | 21,007,314 | -1.76% |
| 2024-01-22 | 58.30 | 58.30 | 55.31 | 55.78 | 37.65 | qfq | 383,415 | 21,766,850 | -4.17% |
| 2024-01-19 | 60.06 | 60.68 | 57.80 | 58.21 | 39.29 | qfq | 250,773 | 14,719,207 | -2.61% |
| 2024-01-18 | 58.89 | 60.29 | 57.83 | 59.77 | 40.35 | qfq | 298,441 | 17,554,497 | 1.10% |
| 2024-01-17 | 61.10 | 61.11 | 58.85 | 59.12 | 39.91 | qfq | 329,543 | 19,716,723 | -3.48% |
| 2024-01-16 | 61.10 | 61.30 | 60.11 | 61.25 | 41.34 | qfq | 251,223 | 15,215,618 | 0.41% |
| 2024-01-15 | 62.31 | 62.55 | 60.60 | 61.00 | 41.18 | qfq | 375,342 | 23,029,126 | -2.40% |
| 2024-01-12 | 63.97 | 64.61 | 62.30 | 62.50 | 42.19 | qfq | 246,018 | 15,527,708 | -2.30% |
| 2024-01-11 | 62.47 | 64.74 | 62.17 | 63.97 | 43.18 | qfq | 246,316 | 15,690,386 | 2.09% |
| 2024-01-10 | 63.01 | 64.59 | 61.16 | 62.66 | 42.30 | qfq | 162,516 | 10,268,155 | -1.07% |
| 2024-01-09 | 62.63 | 64.97 | 62.63 | 63.34 | 42.75 | qfq | 221,153 | 14,117,328 | 0.81% |
| 2024-01-08 | 63.98 | 64.46 | 62.64 | 62.83 | 42.41 | qfq | 186,938 | 11,842,427 | -2.01% |
| 2024-01-05 | 65.79 | 66.19 | 63.64 | 64.12 | 43.28 | qfq | 331,691 | 21,387,271 | -2.61% |
| 2024-01-04 | 66.40 | 67.44 | 64.50 | 65.84 | 44.44 | qfq | 464,210 | 30,408,534 | -0.29% |
| 2024-01-03 | 71.22 | 72.00 | 64.71 | 66.03 | 44.57 | qfq | 1,023,038 | 68,614,855 | -8.30% |
| 2024-01-02 | 73.47 | 73.50 | 71.10 | 72.01 | 48.61 | qfq | 206,837 | 14,989,832 | -2.37% |
| 2023-12-29 | 71.80 | 74.35 | 71.16 | 73.76 | 49.79 | qfq | 270,514 | 19,830,026 | 1.99% |
| 2023-12-28 | 69.78 | 73.00 | 68.56 | 72.32 | 48.82 | qfq | 425,035 | 30,420,069 | 4.46% |
| 2023-12-27 | 68.32 | 69.48 | 66.60 | 69.23 | 46.73 | qfq | 335,696 | 22,813,018 | 0.80% |
| 2023-12-26 | 70.79 | 70.79 | 68.29 | 68.68 | 46.36 | qfq | 148,515 | 10,217,421 | -1.53% |
| 2023-12-25 | 68.23 | 70.39 | 68.22 | 69.75 | 47.08 | qfq | 212,081 | 14,782,320 | 2.03% |
| 2023-12-22 | 69.94 | 70.00 | 68.02 | 68.36 | 46.14 | qfq | 294,180 | 20,251,714 | -1.01% |
| 2023-12-21 | 68.62 | 70.23 | 67.40 | 69.06 | 46.62 | qfq | 250,261 | 17,251,751 | 0.64% |
| 2023-12-20 | 69.22 | 69.89 | 68.41 | 68.62 | 46.32 | qfq | 128,328 | 8,873,265 | -0.69% |
| 2023-12-19 | 67.70 | 69.30 | 67.07 | 69.10 | 46.64 | qfq | 190,833 | 13,064,233 | 1.68% |
| 2023-12-18 | 69.26 | 69.36 | 67.51 | 67.96 | 45.87 | qfq | 342,258 | 23,345,595 | -2.07% |
| 2023-12-15 | 70.20 | 70.49 | 69.17 | 69.40 | 46.85 | qfq | 148,685 | 10,352,817 | -1.04% |
| 2023-12-14 | 71.50 | 72.30 | 69.83 | 70.13 | 47.34 | qfq | 310,379 | 21,925,415 | -1.86% |
| 2023-12-13 | 71.37 | 75.50 | 70.57 | 71.46 | 48.24 | qfq | 648,625 | 46,960,155 | 0.13% |
| 2023-12-12 | 73.21 | 73.68 | 70.58 | 71.37 | 48.18 | qfq | 403,091 | 28,963,071 | -3.29% |
| 2023-12-11 | 73.21 | 74.87 | 72.82 | 73.80 | 49.82 | qfq | 281,179 | 20,772,303 | -0.34% |
| 2023-12-08 | 74.16 | 75.53 | 73.95 | 74.05 | 49.98 | qfq | 155,691 | 11,611,541 | -0.51% |
| 2023-12-07 | 74.40 | 75.95 | 72.64 | 74.43 | 50.24 | qfq | 296,235 | 22,095,875 | -0.25% |
| 2023-12-06 | 74.35 | 76.30 | 74.03 | 74.62 | 50.37 | qfq | 201,161 | 15,093,645 | 0.42% |
| 2023-12-05 | 77.03 | 77.70 | 74.30 | 74.31 | 50.16 | qfq | 369,095 | 27,878,648 | -4.56% |
| 2023-12-04 | 79.18 | 79.20 | 77.20 | 77.86 | 52.56 | qfq | 244,599 | 19,096,645 | -1.67% |
| 2023-12-01 | 79.30 | 79.60 | 77.55 | 79.18 | 53.45 | qfq | 237,875 | 18,679,606 | -0.15% |
| 2023-11-30 | 80.24 | 81.20 | 78.01 | 79.30 | 53.53 | qfq | 192,585 | 15,255,596 | -1.78% |
| 2023-11-29 | 80.17 | 82.60 | 80.17 | 80.74 | 54.50 | qfq | 289,635 | 23,523,684 | -0.54% |
| 2023-11-28 | 79.01 | 82.99 | 78.03 | 81.18 | 54.80 | qfq | 463,159 | 37,819,326 | 1.49% |
| 2023-11-27 | 78.80 | 80.55 | 78.02 | 79.99 | 53.99 | qfq | 320,002 | 25,391,747 | 0.81% |
| 2023-11-24 | 79.65 | 80.68 | 78.52 | 79.35 | 53.56 | qfq | 343,047 | 27,250,506 | -2.39% |
| 2023-11-23 | 79.69 | 81.68 | 78.61 | 81.29 | 54.87 | qfq | 261,793 | 21,027,282 | 1.66% |
| 2023-11-22 | 81.79 | 82.50 | 79.54 | 79.96 | 53.97 | qfq | 450,199 | 36,179,118 | -2.58% |
| 2023-11-21 | 84.41 | 85.50 | 81.51 | 82.08 | 55.40 | qfq | 570,972 | 47,193,312 | -3.55% |
| 2023-11-20 | 83.50 | 87.00 | 82.97 | 85.10 | 57.44 | qfq | 865,841 | 73,542,743 | 1.99% |
| 2023-11-17 | 83.50 | 85.48 | 82.10 | 83.44 | 56.32 | qfq | 497,990 | 41,637,663 | 0.11% |
| 2023-11-16 | 83.06 | 85.36 | 82.50 | 83.35 | 56.26 | qfq | 394,354 | 32,955,618 | -0.66% |
| 2023-11-15 | 84.46 | 84.78 | 82.31 | 83.90 | 56.63 | qfq | 600,093 | 50,079,675 | 0.32% |
| 2023-11-14 | 79.00 | 83.99 | 78.56 | 83.63 | 56.45 | qfq | 1,814,613 | 148,766,136 | 7.80% |
| 2023-11-13 | 76.86 | 79.38 | 76.02 | 77.58 | 52.37 | qfq | 593,920 | 46,066,829 | 0.88% |
| 2023-11-10 | 77.10 | 78.09 | 76.06 | 76.90 | 51.91 | qfq | 364,397 | 28,054,918 | -1.08% |
| 2023-11-09 | 78.39 | 79.04 | 77.28 | 77.74 | 52.47 | qfq | 409,989 | 31,886,856 | -1.79% |
| 2023-11-08 | 81.04 | 81.54 | 78.26 | 79.16 | 53.43 | qfq | 669,590 | 53,056,183 | -1.84% |
| 2023-11-07 | 80.40 | 81.55 | 78.53 | 80.64 | 54.43 | qfq | 688,313 | 55,201,063 | 0.45% |
| 2023-11-06 | 78.28 | 82.50 | 78.28 | 80.28 | 54.19 | qfq | 912,740 | 72,729,639 | 1.48% |
| 2023-11-03 | 78.25 | 79.85 | 77.69 | 79.11 | 53.40 | qfq | 478,306 | 37,717,626 | 1.10% |
| 2023-11-02 | 80.80 | 81.03 | 77.89 | 78.25 | 52.82 | qfq | 442,686 | 34,910,902 | -3.01% |
| 2023-11-01 | 80.75 | 83.78 | 79.46 | 80.68 | 54.46 | qfq | 1,000,756 | 81,721,651 | -0.66% |
| 2023-10-31 | 77.53 | 82.21 | 74.60 | 81.22 | 54.82 | qfq | 1,611,922 | 129,226,320 | 4.76% |
| 2023-10-30 | 74.91 | 77.56 | 72.66 | 77.53 | 52.33 | qfq | 1,305,315 | 98,764,641 | 3.50% |
| 2023-10-27 | 66.93 | 75.00 | 65.61 | 74.91 | 50.56 | qfq | 1,288,523 | 92,090,639 | 13.60% |
| 2023-10-26 | 63.23 | 66.09 | 61.50 | 65.94 | 44.51 | qfq | 661,182 | 42,093,967 | 1.29% |
| 2023-10-25 | 67.03 | 68.47 | 64.90 | 65.10 | 43.94 | qfq | 512,143 | 34,156,124 | -3.20% |
| 2023-10-24 | 64.75 | 67.50 | 64.01 | 67.25 | 45.39 | qfq | 319,066 | 21,165,226 | 3.86% |
| 2023-10-23 | 66.70 | 66.75 | 64.11 | 64.75 | 43.71 | qfq | 203,917 | 13,304,573 | -2.85% |
| 2023-10-20 | 67.21 | 69.01 | 66.26 | 66.65 | 44.99 | qfq | 350,815 | 23,661,002 | -1.22% |
| 2023-10-19 | 67.00 | 68.50 | 67.00 | 67.47 | 45.54 | qfq | 264,444 | 17,901,946 | 1.05% |
| 2023-10-18 | 68.64 | 69.68 | 66.22 | 66.77 | 45.07 | qfq | 339,902 | 22,949,729 | -3.16% |
| 2023-10-17 | 68.86 | 69.29 | 67.66 | 68.95 | 46.54 | qfq | 374,485 | 25,619,448 | -0.07% |
| 2023-10-16 | 71.37 | 71.37 | 68.36 | 69.00 | 46.58 | qfq | 476,880 | 32,936,835 | -3.32% |
| 2023-10-13 | 74.74 | 74.74 | 71.00 | 71.37 | 48.18 | qfq | 371,147 | 26,713,630 | -4.41% |
| 2023-10-12 | 74.99 | 75.26 | 73.56 | 74.66 | 50.40 | qfq | 170,522 | 12,668,253 | -0.21% |
| 2023-10-11 | 73.80 | 75.83 | 72.93 | 74.82 | 50.50 | qfq | 327,560 | 24,484,353 | 1.38% |
| 2023-10-10 | 74.42 | 74.59 | 72.88 | 73.80 | 49.82 | qfq | 296,493 | 21,832,039 | -0.43% |
| 2023-10-09 | 74.59 | 74.59 | 73.00 | 74.12 | 50.03 | qfq | 204,079 | 15,079,696 | -0.83% |
| 2023-09-28 | 74.40 | 75.83 | 73.59 | 74.74 | 50.45 | qfq | 254,163 | 18,985,543 | 0.46% |
| 2023-09-27 | 75.78 | 76.54 | 74.00 | 74.40 | 50.22 | qfq | 385,132 | 28,902,824 | -0.47% |
| 2023-09-26 | 73.30 | 76.56 | 72.12 | 74.75 | 50.46 | qfq | 481,914 | 36,228,314 | 1.99% |
| 2023-09-25 | 75.37 | 75.37 | 72.63 | 73.29 | 49.47 | qfq | 296,465 | 21,747,247 | -1.95% |
| 2023-09-22 | 72.01 | 74.91 | 71.49 | 74.75 | 50.46 | qfq | 351,385 | 25,821,753 | 2.68% |
| 2023-09-21 | 73.40 | 74.35 | 72.22 | 72.80 | 49.14 | qfq | 208,715 | 15,252,881 | -1.52% |
| 2023-09-20 | 74.60 | 76.59 | 73.86 | 73.92 | 49.90 | qfq | 272,974 | 20,427,777 | -1.56% |
| 2023-09-19 | 79.99 | 79.99 | 74.72 | 75.09 | 50.69 | qfq | 415,431 | 31,592,331 | -3.89% |
| 2023-09-18 | 75.39 | 79.89 | 74.42 | 78.13 | 52.74 | qfq | 576,648 | 44,973,579 | 3.54% |
| 2023-09-15 | 74.29 | 76.00 | 73.67 | 75.46 | 50.94 | qfq | 279,656 | 20,956,688 | 1.10% |
| 2023-09-14 | 76.49 | 76.62 | 74.00 | 74.64 | 50.38 | qfq | 298,731 | 22,475,572 | -1.79% |
| 2023-09-13 | 77.24 | 78.44 | 75.02 | 76.00 | 51.30 | qfq | 305,309 | 23,331,925 | -2.29% |
| 2023-09-12 | 78.37 | 79.10 | 76.80 | 77.78 | 52.50 | qfq | 186,702 | 14,583,449 | -1.54% |
| 2023-09-11 | 77.00 | 80.00 | 76.50 | 79.00 | 53.33 | qfq | 418,731 | 32,723,469 | 1.43% |
| 2023-09-08 | 77.40 | 80.00 | 76.42 | 77.89 | 52.58 | qfq | 335,958 | 26,304,382 | -0.05% |
| 2023-09-07 | 78.67 | 78.88 | 77.47 | 77.93 | 52.60 | qfq | 378,593 | 29,572,366 | -1.85% |
| 2023-09-06 | 79.37 | 80.20 | 78.53 | 79.40 | 53.60 | qfq | 368,221 | 29,146,631 | 0.05% |
| 2023-09-05 | 78.91 | 80.85 | 78.64 | 79.36 | 53.57 | qfq | 269,647 | 21,425,459 | -0.70% |
| 2023-09-04 | 82.11 | 82.11 | 78.91 | 79.92 | 53.95 | qfq | 503,362 | 40,226,079 | -1.96% |
| 2023-09-01 | 80.05 | 82.38 | 79.03 | 81.52 | 55.03 | qfq | 452,459 | 36,728,498 | 1.13% |
| 2023-08-31 | 81.00 | 82.26 | 79.00 | 80.61 | 54.41 | qfq | 766,756 | 62,031,627 | -0.12% |
| 2023-08-30 | 77.65 | 81.29 | 77.00 | 80.71 | 54.48 | qfq | 1,346,797 | 107,489,618 | 4.82% |
| 2023-08-29 | 69.25 | 78.49 | 68.00 | 77.00 | 51.98 | qfq | 1,606,336 | 120,710,925 | 13.40% |
| 2023-08-28 | 74.72 | 74.72 | 67.50 | 67.90 | 45.83 | qfq | 498,018 | 34,776,805 | -0.59% |
| 2023-08-25 | 70.00 | 70.90 | 67.89 | 68.30 | 46.10 | qfq | 270,054 | 18,610,574 | -1.59% |
| 2023-08-24 | 70.21 | 71.24 | 66.68 | 69.40 | 46.85 | qfq | 472,812 | 32,511,579 | -1.07% |
| 2023-08-23 | 71.40 | 71.40 | 70.00 | 70.15 | 47.35 | qfq | 314,635 | 22,192,509 | -1.82% |
| 2023-08-22 | 73.69 | 73.99 | 69.50 | 71.45 | 48.23 | qfq | 760,527 | 53,920,898 | -2.84% |
| 2023-08-21 | 75.55 | 76.63 | 73.50 | 73.54 | 49.64 | qfq | 225,792 | 16,940,906 | -2.35% |
| 2023-08-18 | 74.96 | 76.74 | 74.96 | 75.31 | 50.83 | qfq | 161,889 | 12,277,164 | -0.38% |
| 2023-08-17 | 75.06 | 76.76 | 74.11 | 75.60 | 51.03 | qfq | 170,412 | 12,849,361 | 0.72% |
| 2023-08-16 | 74.71 | 76.48 | 74.10 | 75.06 | 50.67 | qfq | 190,364 | 14,306,100 | -0.19% |
| 2023-08-15 | 76.70 | 77.42 | 74.81 | 75.20 | 50.76 | qfq | 344,643 | 26,060,506 | -1.83% |
| 2023-08-14 | 77.99 | 78.77 | 74.21 | 76.60 | 51.71 | qfq | 625,205 | 47,383,994 | -2.03% |
| 2023-08-11 | 80.93 | 81.60 | 77.68 | 78.19 | 52.78 | qfq | 444,521 | 35,251,332 | -2.69% |
| 2023-08-10 | 82.40 | 82.83 | 80.27 | 80.35 | 54.24 | qfq | 351,740 | 28,483,410 | -2.13% |
| 2023-08-09 | 84.18 | 84.18 | 82.10 | 82.10 | 55.42 | qfq | 198,013 | 16,354,150 | -2.27% |
| 2023-08-08 | 86.35 | 88.20 | 83.50 | 84.01 | 56.71 | qfq | 529,871 | 45,354,133 | -3.14% |
| 2023-08-07 | 85.82 | 87.59 | 84.40 | 86.73 | 58.54 | qfq | 579,142 | 49,851,869 | 0.44% |
| 2023-08-04 | 82.74 | 87.70 | 82.44 | 86.35 | 58.29 | qfq | 774,581 | 66,358,061 | 5.39% |
| 2023-08-03 | 82.79 | 84.00 | 81.58 | 81.93 | 55.30 | qfq | 410,466 | 33,834,139 | -2.82% |
| 2023-08-02 | 80.72 | 85.14 | 79.85 | 84.31 | 56.91 | qfq | 523,791 | 43,256,772 | 5.19% |
| 2023-08-01 | 80.35 | 81.43 | 79.01 | 80.15 | 54.10 | qfq | 187,819 | 15,134,853 | 0.40% |
| 2023-07-31 | 81.24 | 81.24 | 79.35 | 79.83 | 53.89 | qfq | 225,459 | 18,104,065 | -0.29% |
| 2023-07-28 | 81.59 | 81.80 | 79.63 | 80.06 | 54.04 | qfq | 338,831 | 27,297,268 | -1.16% |
| 2023-07-27 | 84.50 | 85.36 | 80.44 | 81.00 | 54.68 | qfq | 378,202 | 31,092,752 | -4.47% |
| 2023-07-26 | 86.00 | 87.30 | 84.01 | 84.79 | 57.23 | qfq | 194,433 | 16,663,560 | -0.41% |
| 2023-07-25 | 83.44 | 86.36 | 83.44 | 85.14 | 57.47 | qfq | 176,180 | 15,064,308 | 2.04% |
| 2023-07-24 | 83.50 | 83.96 | 81.84 | 83.44 | 56.32 | qfq | 93,189 | 7,762,368 | 0.83% |
| 2023-07-21 | 84.05 | 84.39 | 82.51 | 82.75 | 55.86 | qfq | 144,909 | 12,065,609 | -1.78% |
| 2023-07-20 | 84.87 | 86.68 | 83.64 | 84.25 | 56.87 | qfq | 147,816 | 12,563,812 | -0.06% |
| 2023-07-19 | 86.42 | 86.74 | 84.23 | 84.30 | 56.90 | qfq | 207,016 | 17,635,642 | -2.82% |
| 2023-07-18 | 86.78 | 87.80 | 86.23 | 86.75 | 58.56 | qfq | 127,313 | 11,037,955 | -0.63% |