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
海泰新光688677.SH
最近收盘价71.492026-07-17
最近交易日2026-07-17
成交量（股）5,298,111
成交额（元）402,576,343
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.55 | — | — | — | 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 | 81.16 | 81.99 | 71.05 | 71.49 | 71.49 | qfq | 5,298,111 | 402,576,343 | -13.50% |
| 2026-07-16 | 83.80 | 87.02 | 82.01 | 82.65 | 82.65 | qfq | 5,059,833 | 426,334,943 | 0.78% |
| 2026-07-15 | 86.80 | 86.80 | 81.10 | 82.01 | 82.01 | qfq | 3,733,670 | 312,276,503 | -4.08% |
| 2026-07-14 | 83.33 | 85.88 | 79.76 | 85.50 | 85.50 | qfq | 4,778,134 | 394,985,395 | 2.94% |
| 2026-07-13 | 88.89 | 89.80 | 82.00 | 83.06 | 83.06 | qfq | 4,758,084 | 407,862,019 | -5.16% |
| 2026-07-10 | 89.38 | 92.09 | 87.58 | 87.58 | 87.58 | qfq | 3,599,063 | 322,485,293 | -0.89% |
| 2026-07-09 | 86.01 | 89.60 | 81.88 | 88.37 | 88.37 | qfq | 4,586,326 | 394,893,036 | 3.22% |
| 2026-07-08 | 88.44 | 89.08 | 84.50 | 85.61 | 85.61 | qfq | 3,177,820 | 274,350,703 | -1.59% |
| 2026-07-07 | 92.00 | 92.00 | 86.13 | 86.99 | 86.99 | qfq | 5,229,388 | 463,298,486 | -5.39% |
| 2026-07-06 | 100.40 | 101.00 | 89.49 | 91.95 | 91.95 | qfq | 6,496,291 | 604,914,013 | -7.12% |
| 2026-07-03 | 102.44 | 102.44 | 97.76 | 99.00 | 99.00 | qfq | 4,113,849 | 409,160,915 | -0.03% |
| 2026-07-02 | 98.98 | 105.00 | 96.41 | 99.03 | 99.03 | qfq | 5,956,054 | 597,822,987 | -1.15% |
| 2026-07-01 | 102.90 | 102.90 | 98.00 | 100.18 | 100.18 | qfq | 3,989,760 | 399,956,389 | -0.94% |
| 2026-06-30 | 96.88 | 101.60 | 93.51 | 101.13 | 101.13 | qfq | 6,546,444 | 647,806,319 | 5.73% |
| 2026-06-29 | 102.90 | 105.67 | 93.50 | 95.65 | 95.65 | qfq | 8,928,708 | 869,700,219 | -7.19% |
| 2026-06-26 | 111.54 | 113.79 | 102.90 | 103.06 | 103.06 | qfq | 7,437,943 | 789,989,829 | -9.50% |
| 2026-06-25 | 114.00 | 115.97 | 110.00 | 113.88 | 113.88 | qfq | 4,575,074 | 520,146,034 | 0.99% |
| 2026-06-24 | 118.39 | 119.98 | 112.61 | 112.76 | 112.76 | qfq | 5,766,409 | 665,870,260 | -4.73% |
| 2026-06-23 | 123.06 | 123.06 | 114.50 | 118.36 | 118.36 | qfq | 5,719,237 | 680,895,407 | -2.90% |
| 2026-06-22 | 119.88 | 131.12 | 119.51 | 121.90 | 121.90 | qfq | 8,794,416 | 1,100,121,283 | 2.71% |
| 2026-06-18 | 119.41 | 120.78 | 115.40 | 118.68 | 118.68 | qfq | 5,198,514 | 614,201,410 | 0.45% |
| 2026-06-17 | 116.00 | 119.37 | 115.20 | 118.15 | 118.15 | qfq | 4,119,377 | 483,454,559 | -0.72% |
| 2026-06-16 | 122.01 | 122.77 | 117.56 | 119.01 | 119.01 | qfq | 4,238,453 | 508,414,153 | -2.45% |
| 2026-06-15 | 109.99 | 122.00 | 109.08 | 122.00 | 122.00 | qfq | 6,887,184 | 810,734,828 | 10.80% |
| 2026-06-12 | 114.63 | 117.77 | 108.50 | 110.11 | 110.11 | qfq | 4,883,542 | 554,764,273 | -1.68% |
| 2026-06-11 | 116.17 | 118.06 | 111.00 | 111.99 | 111.99 | qfq | 3,454,438 | 394,368,746 | -4.14% |
| 2026-06-10 | 122.00 | 122.88 | 113.18 | 116.83 | 116.83 | qfq | 5,287,076 | 618,200,065 | -6.33% |
| 2026-06-09 | 123.65 | 125.25 | 116.00 | 124.72 | 124.13 | qfq | 6,394,335 | 770,257,999 | 5.92% |
| 2026-06-08 | 121.80 | 128.47 | 112.00 | 117.75 | 117.19 | qfq | 7,581,270 | 912,318,595 | -11.19% |
| 2026-06-05 | 143.00 | 143.00 | 128.49 | 132.58 | 131.95 | qfq | 5,840,137 | 781,403,706 | -8.57% |
| 2026-06-04 | 143.63 | 152.00 | 143.01 | 145.00 | 144.31 | qfq | 4,497,728 | 665,158,366 | -0.96% |
| 2026-06-03 | 150.00 | 157.98 | 144.34 | 146.40 | 145.70 | qfq | 4,788,419 | 727,662,585 | -1.60% |
| 2026-06-02 | 142.53 | 152.50 | 139.00 | 148.78 | 148.07 | qfq | 4,310,911 | 634,153,996 | 3.66% |
| 2026-06-01 | 153.92 | 158.00 | 142.50 | 143.52 | 142.84 | qfq | 5,466,013 | 818,746,693 | -7.39% |
| 2026-05-29 | 155.84 | 171.00 | 153.00 | 154.98 | 154.24 | qfq | 6,437,767 | 1,040,078,857 | 4.35% |
| 2026-05-28 | 144.00 | 152.79 | 139.27 | 148.52 | 147.81 | qfq | 4,474,954 | 658,761,536 | 4.06% |
| 2026-05-27 | 140.96 | 145.00 | 138.33 | 142.73 | 142.05 | qfq | 3,581,781 | 507,442,922 | 2.26% |
| 2026-05-26 | 137.92 | 145.00 | 131.50 | 139.57 | 138.91 | qfq | 5,256,063 | 725,536,722 | 2.81% |
| 2026-05-25 | 137.17 | 138.36 | 130.98 | 135.75 | 135.11 | qfq | 2,780,303 | 372,768,416 | -0.91% |
| 2026-05-22 | 128.00 | 137.20 | 125.00 | 136.99 | 136.34 | qfq | 3,353,057 | 442,053,101 | 8.83% |
| 2026-05-21 | 126.85 | 134.57 | 125.50 | 125.88 | 125.28 | qfq | 3,932,252 | 513,628,993 | -0.17% |
| 2026-05-20 | 127.27 | 130.00 | 124.14 | 126.10 | 125.50 | qfq | 2,699,171 | 341,337,709 | -1.23% |
| 2026-05-19 | 121.73 | 127.68 | 119.08 | 127.67 | 127.06 | qfq | 3,685,768 | 457,676,197 | 3.49% |
| 2026-05-18 | 121.29 | 128.58 | 121.00 | 123.36 | 122.77 | qfq | 4,316,060 | 536,435,386 | 0.21% |
| 2026-05-15 | 132.00 | 139.84 | 121.00 | 123.10 | 122.52 | qfq | 6,235,568 | 807,619,007 | -13.31% |
| 2026-05-14 | 139.00 | 149.90 | 138.30 | 142.00 | 141.33 | qfq | 5,215,103 | 752,777,223 | 2.68% |
| 2026-05-13 | 142.30 | 147.94 | 134.00 | 138.30 | 137.64 | qfq | 4,918,374 | 691,251,371 | -2.95% |
| 2026-05-12 | 142.10 | 152.84 | 133.30 | 142.50 | 141.82 | qfq | 5,392,504 | 768,621,875 | 2.59% |
| 2026-05-11 | 126.00 | 140.79 | 126.00 | 138.90 | 138.24 | qfq | 4,791,887 | 642,002,306 | 13.39% |
| 2026-05-08 | 118.00 | 124.00 | 115.13 | 122.50 | 121.92 | qfq | 3,578,353 | 429,505,351 | 2.36% |
| 2026-05-07 | 114.03 | 120.97 | 110.00 | 119.67 | 119.10 | qfq | 5,690,896 | 654,589,979 | 6.01% |
| 2026-05-06 | 111.44 | 113.83 | 107.00 | 112.89 | 112.35 | qfq | 5,865,319 | 648,037,607 | 2.63% |
| 2026-04-30 | 110.05 | 115.58 | 108.70 | 110.00 | 109.48 | qfq | 4,466,124 | 499,009,649 | -0.90% |
| 2026-04-29 | 122.66 | 123.00 | 108.10 | 111.00 | 110.47 | qfq | 7,337,117 | 828,590,705 | -9.51% |
| 2026-04-28 | 122.20 | 125.21 | 118.76 | 122.66 | 122.08 | qfq | 7,649,636 | 930,136,923 | 3.28% |
| 2026-04-27 | 101.11 | 118.76 | 101.11 | 118.76 | 118.20 | qfq | 6,508,556 | 756,359,265 | 20.00% |
| 2026-04-24 | 96.66 | 101.00 | 96.47 | 98.97 | 98.50 | qfq | 10,419,715 | 1,032,792,897 | -1.54% |
| 2026-04-23 | 98.00 | 106.99 | 96.51 | 100.52 | 100.04 | qfq | 10,302,767 | 1,041,685,056 | 4.17% |
| 2026-04-22 | 92.09 | 97.16 | 88.22 | 96.50 | 96.04 | qfq | 8,387,471 | 783,021,800 | 4.75% |
| 2026-04-21 | 87.22 | 94.00 | 83.72 | 92.12 | 91.68 | qfq | 9,800,222 | 866,673,930 | 6.21% |
| 2026-04-20 | 82.85 | 89.71 | 82.00 | 86.73 | 86.32 | qfq | 9,773,535 | 848,671,945 | 5.47% |
| 2026-04-17 | 77.06 | 85.48 | 76.00 | 82.23 | 81.84 | qfq | 11,276,174 | 923,362,092 | 8.63% |
| 2026-04-16 | 69.26 | 76.20 | 69.26 | 75.70 | 75.34 | qfq | 9,367,222 | 686,721,242 | 8.76% |
| 2026-04-15 | 70.46 | 71.50 | 66.00 | 69.60 | 69.27 | qfq | 9,221,793 | 638,761,584 | -1.96% |
| 2026-04-14 | 72.31 | 76.60 | 70.00 | 70.99 | 70.65 | qfq | 8,782,095 | 640,407,703 | -0.71% |
| 2026-04-13 | 69.50 | 72.28 | 62.60 | 71.50 | 71.16 | qfq | 12,509,029 | 853,376,018 | -2.19% |
| 2026-04-10 | 74.48 | 74.70 | 70.81 | 73.10 | 72.75 | qfq | 8,906,274 | 647,201,799 | -0.08% |
| 2026-04-09 | 72.41 | 74.90 | 68.70 | 73.16 | 72.81 | qfq | 10,715,384 | 765,218,142 | 3.57% |
| 2026-04-08 | 68.08 | 73.69 | 68.08 | 70.64 | 70.30 | qfq | 10,495,821 | 740,174,561 | 7.27% |
| 2026-04-07 | 66.08 | 71.00 | 64.02 | 65.85 | 65.54 | qfq | 11,258,054 | 748,380,755 | -5.74% |
| 2026-04-03 | 63.74 | 72.40 | 62.35 | 69.86 | 69.53 | qfq | 14,023,429 | 959,378,700 | 12.82% |
| 2026-04-02 | 59.20 | 63.23 | 57.50 | 61.92 | 61.63 | qfq | 9,681,853 | 589,954,249 | -1.39% |
| 2026-04-01 | 57.00 | 64.60 | 54.70 | 62.79 | 62.49 | qfq | 14,611,205 | 879,164,372 | 14.81% |
| 2026-03-31 | 49.80 | 57.40 | 49.50 | 54.69 | 54.43 | qfq | 14,909,981 | 794,227,617 | 14.34% |
| 2026-03-30 | 39.75 | 47.83 | 39.26 | 47.83 | 47.60 | qfq | 7,527,732 | 340,180,104 | 19.99% |
| 2026-03-27 | 37.49 | 40.86 | 37.33 | 39.86 | 39.67 | qfq | 2,728,150 | 108,405,320 | 6.26% |
| 2026-03-26 | 38.31 | 38.52 | 37.32 | 37.51 | 37.33 | qfq | 829,479 | 31,391,537 | -1.42% |
| 2026-03-25 | 37.49 | 38.40 | 37.45 | 38.05 | 37.87 | qfq | 992,761 | 37,816,116 | 1.60% |
| 2026-03-24 | 36.80 | 37.48 | 36.36 | 37.45 | 37.27 | qfq | 1,236,645 | 45,715,431 | 3.14% |
| 2026-03-23 | 38.23 | 38.60 | 36.01 | 36.31 | 36.14 | qfq | 1,948,112 | 72,039,359 | -6.37% |
| 2026-03-20 | 38.83 | 39.46 | 38.00 | 38.78 | 38.60 | qfq | 930,939 | 36,345,543 | -0.49% |
| 2026-03-19 | 39.78 | 39.88 | 38.69 | 38.97 | 38.78 | qfq | 1,341,890 | 52,466,427 | -2.87% |
| 2026-03-18 | 39.90 | 40.29 | 39.56 | 40.12 | 39.93 | qfq | 954,446 | 38,089,990 | 0.53% |
| 2026-03-17 | 40.01 | 40.85 | 39.84 | 39.91 | 39.72 | qfq | 1,262,408 | 50,921,324 | 0.15% |
| 2026-03-16 | 39.35 | 40.19 | 39.35 | 39.85 | 39.66 | qfq | 1,201,598 | 47,888,256 | 0.63% |
| 2026-03-13 | 40.13 | 40.30 | 39.50 | 39.60 | 39.41 | qfq | 946,416 | 37,789,697 | -1.32% |
| 2026-03-12 | 40.40 | 40.56 | 39.60 | 40.13 | 39.94 | qfq | 1,148,201 | 45,918,261 | -0.50% |
| 2026-03-11 | 40.81 | 40.81 | 40.05 | 40.33 | 40.14 | qfq | 1,037,051 | 41,911,187 | -0.57% |
| 2026-03-10 | 40.29 | 40.81 | 39.76 | 40.56 | 40.37 | qfq | 1,529,189 | 61,868,450 | 2.04% |
| 2026-03-09 | 40.55 | 40.58 | 38.80 | 39.75 | 39.56 | qfq | 2,158,516 | 85,102,938 | -2.79% |
| 2026-03-06 | 40.80 | 41.45 | 40.56 | 40.89 | 40.70 | qfq | 1,578,705 | 64,524,277 | 0.44% |
| 2026-03-05 | 41.49 | 41.78 | 40.66 | 40.71 | 40.52 | qfq | 1,367,760 | 56,340,390 | -0.63% |
| 2026-03-04 | 41.45 | 42.29 | 40.88 | 40.97 | 40.78 | qfq | 1,671,217 | 69,395,456 | -2.68% |
| 2026-03-03 | 44.68 | 44.91 | 41.95 | 42.10 | 41.90 | qfq | 2,361,928 | 101,840,960 | -5.77% |
| 2026-03-02 | 45.50 | 46.66 | 44.21 | 44.68 | 44.47 | qfq | 2,432,459 | 109,769,255 | -2.72% |
| 2026-02-27 | 46.00 | 46.52 | 45.50 | 45.93 | 45.71 | qfq | 1,973,247 | 90,370,451 | -1.25% |
| 2026-02-26 | 46.88 | 47.10 | 46.45 | 46.51 | 46.29 | qfq | 1,072,875 | 50,128,133 | -0.68% |
| 2026-02-25 | 47.35 | 47.52 | 46.61 | 46.83 | 46.61 | qfq | 1,305,924 | 61,233,600 | -0.43% |
| 2026-02-24 | 47.76 | 48.30 | 46.15 | 47.03 | 46.81 | qfq | 1,334,441 | 62,591,232 | -0.70% |
| 2026-02-13 | 47.58 | 48.12 | 47.17 | 47.36 | 47.14 | qfq | 927,654 | 44,266,202 | -1.33% |
| 2026-02-12 | 48.46 | 49.37 | 47.71 | 48.00 | 47.77 | qfq | 1,400,127 | 67,549,438 | -0.74% |
| 2026-02-11 | 48.98 | 48.98 | 48.20 | 48.36 | 48.13 | qfq | 721,822 | 34,986,358 | -0.90% |
| 2026-02-10 | 48.79 | 49.33 | 48.14 | 48.80 | 48.57 | qfq | 1,100,856 | 53,700,178 | 0.45% |
| 2026-02-09 | 49.65 | 49.65 | 47.88 | 48.58 | 48.35 | qfq | 1,999,881 | 96,673,066 | -1.10% |
| 2026-02-06 | 50.02 | 50.12 | 48.85 | 49.12 | 48.89 | qfq | 1,770,289 | 87,486,549 | -1.80% |
| 2026-02-05 | 47.03 | 50.48 | 46.43 | 50.02 | 49.78 | qfq | 3,139,764 | 154,449,525 | 6.34% |
| 2026-02-04 | 47.24 | 47.59 | 46.27 | 47.04 | 46.82 | qfq | 1,082,848 | 50,779,964 | -0.74% |
| 2026-02-03 | 46.99 | 47.80 | 46.41 | 47.39 | 47.17 | qfq | 1,325,517 | 62,343,957 | 1.04% |
| 2026-02-02 | 46.92 | 49.10 | 46.60 | 46.90 | 46.68 | qfq | 2,444,975 | 117,109,624 | -1.01% |
| 2026-01-30 | 46.94 | 47.96 | 46.30 | 47.38 | 47.16 | qfq | 1,469,061 | 69,340,886 | 1.26% |
| 2026-01-29 | 47.49 | 48.14 | 46.52 | 46.79 | 46.57 | qfq | 1,053,026 | 49,796,499 | -1.47% |
| 2026-01-28 | 48.47 | 49.02 | 47.30 | 47.49 | 47.26 | qfq | 1,113,108 | 53,389,180 | -2.54% |
| 2026-01-27 | 48.26 | 49.28 | 47.33 | 48.73 | 48.50 | qfq | 1,614,035 | 77,975,730 | 1.16% |
| 2026-01-26 | 49.46 | 49.79 | 47.56 | 48.17 | 47.94 | qfq | 1,995,880 | 96,570,688 | -2.63% |
| 2026-01-23 | 49.03 | 49.77 | 48.61 | 49.47 | 49.24 | qfq | 1,087,550 | 53,620,862 | 1.21% |
| 2026-01-22 | 50.73 | 51.19 | 48.76 | 48.88 | 48.65 | qfq | 1,798,008 | 89,288,689 | -3.17% |
| 2026-01-21 | 49.25 | 50.97 | 49.00 | 50.48 | 50.24 | qfq | 1,300,544 | 65,200,769 | 2.29% |
| 2026-01-20 | 49.20 | 49.88 | 48.70 | 49.35 | 49.12 | qfq | 1,287,546 | 63,533,252 | 0.84% |
| 2026-01-19 | 48.87 | 50.11 | 47.99 | 48.94 | 48.71 | qfq | 1,621,689 | 79,783,079 | 0.62% |
| 2026-01-16 | 48.91 | 49.49 | 48.30 | 48.64 | 48.41 | qfq | 1,352,831 | 66,206,482 | 0.54% |
| 2026-01-15 | 47.70 | 48.58 | 47.20 | 48.38 | 48.15 | qfq | 1,199,950 | 57,589,763 | 0.81% |
| 2026-01-14 | 48.83 | 49.98 | 47.18 | 47.99 | 47.76 | qfq | 2,616,730 | 127,274,857 | -0.72% |
| 2026-01-13 | 47.60 | 49.99 | 47.03 | 48.34 | 48.11 | qfq | 2,824,753 | 137,081,999 | 1.64% |
| 2026-01-12 | 46.60 | 47.81 | 45.95 | 47.56 | 47.33 | qfq | 2,015,876 | 94,799,299 | 2.57% |
| 2026-01-09 | 45.70 | 46.50 | 45.57 | 46.37 | 46.15 | qfq | 1,677,073 | 77,353,769 | 1.51% |
| 2026-01-08 | 45.80 | 46.35 | 45.11 | 45.68 | 45.46 | qfq | 1,776,651 | 81,392,070 | 0.07% |
| 2026-01-07 | 45.11 | 46.18 | 44.30 | 45.65 | 45.43 | qfq | 2,739,469 | 123,954,664 | 0.77% |
| 2026-01-06 | 44.59 | 45.98 | 44.21 | 45.30 | 45.08 | qfq | 3,623,503 | 164,075,991 | 3.00% |
| 2026-01-05 | 43.56 | 44.36 | 43.14 | 43.98 | 43.77 | qfq | 2,582,518 | 113,513,405 | 1.90% |
| 2025-12-31 | 43.29 | 43.80 | 42.72 | 43.16 | 42.96 | qfq | 1,165,799 | 50,399,651 | -0.02% |
| 2025-12-30 | 42.57 | 43.25 | 42.42 | 43.17 | 42.97 | qfq | 1,460,730 | 62,787,434 | 1.43% |
| 2025-12-29 | 42.49 | 43.30 | 42.42 | 42.56 | 42.36 | qfq | 1,499,919 | 64,146,809 | -0.51% |
| 2025-12-26 | 43.37 | 43.90 | 42.60 | 42.78 | 42.58 | qfq | 1,180,434 | 50,813,155 | -1.13% |
| 2025-12-25 | 42.65 | 43.68 | 42.34 | 43.27 | 43.06 | qfq | 1,471,004 | 63,416,163 | 1.48% |
| 2025-12-24 | 43.20 | 43.20 | 42.37 | 42.64 | 42.44 | qfq | 1,366,406 | 58,228,371 | -0.68% |
| 2025-12-23 | 42.97 | 43.29 | 42.29 | 42.93 | 42.73 | qfq | 1,528,812 | 65,534,370 | 0.40% |
| 2025-12-22 | 42.84 | 43.63 | 42.44 | 42.76 | 42.56 | qfq | 1,546,276 | 66,496,260 | -0.54% |
| 2025-12-19 | 42.66 | 43.23 | 42.21 | 42.99 | 42.79 | qfq | 1,512,796 | 64,731,890 | 1.34% |
| 2025-12-18 | 42.38 | 43.50 | 42.11 | 42.42 | 42.22 | qfq | 2,375,450 | 101,548,798 | 0.21% |
| 2025-12-17 | 44.88 | 44.88 | 41.81 | 42.33 | 42.13 | qfq | 3,170,582 | 135,236,715 | -4.04% |
| 2025-12-16 | 44.83 | 45.20 | 44.00 | 44.11 | 43.90 | qfq | 935,366 | 41,597,557 | -1.74% |
| 2025-12-15 | 44.05 | 45.53 | 44.05 | 44.89 | 44.68 | qfq | 1,242,983 | 55,884,830 | 1.35% |
| 2025-12-12 | 43.99 | 45.00 | 43.52 | 44.29 | 44.08 | qfq | 954,719 | 42,412,268 | 1.19% |
| 2025-12-11 | 44.92 | 44.92 | 43.65 | 43.77 | 43.56 | qfq | 988,779 | 43,659,737 | -2.49% |
| 2025-12-10 | 45.05 | 45.05 | 43.69 | 44.89 | 44.68 | qfq | 1,107,433 | 48,934,950 | 0.34% |
| 2025-12-09 | 46.99 | 47.09 | 44.58 | 44.74 | 44.53 | qfq | 1,144,023 | 52,120,065 | -4.34% |
| 2025-12-08 | 46.69 | 47.08 | 46.00 | 46.77 | 46.55 | qfq | 1,433,101 | 66,516,541 | 0.17% |
| 2025-12-05 | 45.48 | 46.85 | 45.05 | 46.69 | 46.47 | qfq | 844,707 | 38,988,691 | 2.66% |
| 2025-12-04 | 45.61 | 45.97 | 44.82 | 45.48 | 45.26 | qfq | 600,846 | 27,266,778 | -0.04% |
| 2025-12-03 | 45.19 | 45.70 | 44.65 | 45.50 | 45.28 | qfq | 623,479 | 28,239,856 | 1.25% |
| 2025-12-02 | 45.63 | 45.63 | 44.65 | 44.94 | 44.73 | qfq | 575,107 | 25,916,565 | -1.10% |
| 2025-12-01 | 44.58 | 45.70 | 44.15 | 45.44 | 45.22 | qfq | 1,682,054 | 75,751,750 | 2.02% |
| 2025-11-28 | 45.45 | 45.45 | 44.21 | 44.54 | 44.33 | qfq | 1,249,116 | 55,757,923 | -1.96% |
| 2025-11-27 | 45.99 | 45.99 | 45.02 | 45.43 | 45.21 | qfq | 718,984 | 32,642,367 | 0.33% |
| 2025-11-26 | 45.57 | 46.03 | 45.13 | 45.28 | 45.07 | qfq | 844,893 | 38,381,819 | -0.72% |
| 2025-11-25 | 45.60 | 46.38 | 45.53 | 45.61 | 45.39 | qfq | 524,292 | 24,107,493 | 0.75% |
| 2025-11-24 | 45.19 | 46.22 | 44.99 | 45.27 | 45.06 | qfq | 864,191 | 39,276,463 | 0.18% |
| 2025-11-21 | 45.98 | 46.70 | 44.87 | 45.19 | 44.98 | qfq | 944,481 | 43,006,917 | -2.14% |
| 2025-11-20 | 46.88 | 47.68 | 46.10 | 46.18 | 45.96 | qfq | 796,816 | 37,105,156 | -1.97% |
| 2025-11-19 | 47.01 | 47.50 | 46.80 | 47.11 | 46.89 | qfq | 575,499 | 27,109,365 | 0.23% |
| 2025-11-18 | 47.51 | 48.00 | 46.88 | 47.00 | 46.78 | qfq | 769,281 | 36,367,842 | -1.61% |
| 2025-11-17 | 48.79 | 49.92 | 47.67 | 47.77 | 47.54 | qfq | 1,458,839 | 70,458,456 | -1.57% |
| 2025-11-14 | 49.06 | 49.35 | 48.50 | 48.53 | 48.30 | qfq | 846,283 | 41,385,729 | -1.10% |
| 2025-11-13 | 48.26 | 49.30 | 48.03 | 49.07 | 48.84 | qfq | 929,472 | 45,329,332 | 1.59% |
| 2025-11-12 | 48.57 | 48.90 | 48.13 | 48.30 | 48.07 | qfq | 702,724 | 34,051,480 | -0.10% |
| 2025-11-11 | 49.00 | 49.17 | 48.13 | 48.35 | 48.12 | qfq | 648,102 | 31,529,601 | -1.33% |
| 2025-11-10 | 48.48 | 49.26 | 48.11 | 49.00 | 48.77 | qfq | 1,114,934 | 54,469,939 | 0.78% |
| 2025-11-07 | 48.93 | 49.07 | 48.17 | 48.62 | 48.39 | qfq | 788,058 | 38,348,967 | -0.67% |
| 2025-11-06 | 49.06 | 49.52 | 48.33 | 48.95 | 48.72 | qfq | 875,043 | 42,796,114 | -0.22% |
| 2025-11-05 | 48.59 | 49.46 | 48.50 | 49.06 | 48.83 | qfq | 886,106 | 43,310,030 | -0.28% |
| 2025-11-04 | 50.20 | 50.95 | 48.89 | 49.20 | 48.97 | qfq | 1,874,314 | 92,585,678 | -1.99% |
| 2025-11-03 | 49.09 | 50.70 | 48.62 | 50.20 | 49.96 | qfq | 3,229,795 | 161,451,146 | 3.51% |
| 2025-10-31 | 47.45 | 48.88 | 47.43 | 48.50 | 48.27 | qfq | 2,000,158 | 96,832,478 | 2.26% |
| 2025-10-30 | 49.10 | 49.30 | 47.14 | 47.43 | 47.20 | qfq | 2,562,306 | 122,805,410 | -2.99% |
| 2025-10-29 | 51.00 | 51.28 | 48.32 | 48.89 | 48.66 | qfq | 3,624,344 | 177,837,650 | -5.05% |
| 2025-10-28 | 50.36 | 52.46 | 50.36 | 51.49 | 51.25 | qfq | 3,806,899 | 196,656,638 | 3.25% |
| 2025-10-27 | 55.86 | 57.00 | 49.40 | 49.87 | 49.63 | qfq | 8,584,492 | 449,381,920 | 2.82% |
| 2025-10-24 | 50.92 | 51.05 | 48.00 | 48.50 | 48.27 | qfq | 3,880,826 | 192,599,579 | -5.05% |
| 2025-10-23 | 52.50 | 52.50 | 50.32 | 51.08 | 50.84 | qfq | 1,378,089 | 70,255,938 | -1.62% |
| 2025-10-22 | 52.14 | 52.63 | 51.58 | 51.92 | 51.67 | qfq | 932,893 | 48,432,735 | -0.82% |
| 2025-10-21 | 52.93 | 53.46 | 51.60 | 52.35 | 52.10 | qfq | 2,021,840 | 105,385,357 | -0.02% |
| 2025-10-20 | 53.54 | 54.00 | 51.89 | 52.36 | 52.11 | qfq | 1,612,115 | 85,172,624 | -0.74% |
| 2025-10-17 | 54.75 | 55.38 | 52.61 | 52.75 | 52.50 | qfq | 2,304,526 | 123,439,980 | -3.65% |
| 2025-10-16 | 52.29 | 56.20 | 51.95 | 54.75 | 54.49 | qfq | 3,603,326 | 197,985,088 | 4.74% |
| 2025-10-15 | 52.28 | 52.97 | 51.13 | 52.27 | 52.02 | qfq | 1,571,718 | 82,047,593 | 0.23% |
| 2025-10-14 | 51.11 | 52.55 | 50.77 | 52.15 | 51.90 | qfq | 1,794,984 | 92,868,777 | 1.50% |
| 2025-10-13 | 46.80 | 53.68 | 46.80 | 51.38 | 51.14 | qfq | 3,857,240 | 198,938,906 | 3.46% |
| 2025-10-10 | 51.25 | 51.50 | 49.55 | 49.66 | 49.42 | qfq | 1,772,002 | 89,758,681 | -3.57% |
| 2025-10-09 | 49.74 | 51.71 | 48.81 | 51.50 | 51.26 | qfq | 2,582,598 | 130,105,263 | 3.62% |
| 2025-09-30 | 49.42 | 49.88 | 48.62 | 49.70 | 49.46 | qfq | 1,155,956 | 57,222,491 | 0.57% |
| 2025-09-29 | 50.19 | 50.19 | 48.10 | 49.42 | 49.19 | qfq | 1,711,019 | 83,653,344 | -0.56% |
| 2025-09-26 | 49.86 | 51.00 | 49.20 | 49.70 | 49.46 | qfq | 1,932,725 | 96,778,849 | -1.21% |
| 2025-09-25 | 48.33 | 50.50 | 48.01 | 50.31 | 50.07 | qfq | 2,209,762 | 109,889,776 | 3.90% |
| 2025-09-24 | 46.80 | 49.17 | 46.34 | 48.42 | 48.19 | qfq | 1,943,222 | 93,615,721 | 2.80% |
| 2025-09-23 | 47.01 | 47.37 | 45.45 | 47.10 | 46.88 | qfq | 1,961,803 | 90,846,966 | -0.08% |
| 2025-09-22 | 47.25 | 48.27 | 46.54 | 47.14 | 46.92 | qfq | 1,620,079 | 76,463,135 | -0.40% |
| 2025-09-19 | 46.31 | 47.70 | 46.31 | 47.33 | 47.11 | qfq | 1,986,270 | 93,836,724 | 1.57% |
| 2025-09-18 | 47.05 | 47.87 | 46.00 | 46.60 | 46.38 | qfq | 1,956,585 | 91,843,277 | -0.96% |
| 2025-09-17 | 47.07 | 47.90 | 46.51 | 47.05 | 46.83 | qfq | 2,118,081 | 99,838,989 | -0.36% |
| 2025-09-16 | 47.00 | 48.40 | 46.30 | 47.22 | 47.00 | qfq | 2,324,283 | 109,586,294 | 0.19% |
| 2025-09-15 | 45.35 | 47.25 | 45.01 | 47.13 | 46.91 | qfq | 3,089,218 | 143,038,303 | 3.86% |
| 2025-09-12 | 45.82 | 45.85 | 44.64 | 45.38 | 45.16 | qfq | 1,925,729 | 86,969,969 | 0.22% |
| 2025-09-11 | 45.12 | 45.72 | 44.01 | 45.28 | 45.07 | qfq | 1,607,159 | 72,535,105 | 0.33% |
| 2025-09-10 | 45.41 | 46.03 | 45.01 | 45.13 | 44.92 | qfq | 1,298,444 | 58,842,444 | -0.70% |
| 2025-09-09 | 45.98 | 46.47 | 44.87 | 45.45 | 45.23 | qfq | 1,890,014 | 85,888,383 | -1.43% |
| 2025-09-08 | 44.42 | 46.12 | 43.25 | 46.11 | 45.89 | qfq | 3,172,204 | 143,026,778 | 6.02% |
| 2025-09-05 | 42.54 | 43.65 | 42.54 | 43.49 | 43.28 | qfq | 1,955,688 | 84,733,527 | 2.38% |
| 2025-09-04 | 43.00 | 43.38 | 41.58 | 42.48 | 42.28 | qfq | 1,795,040 | 76,353,306 | -0.91% |
| 2025-09-03 | 42.98 | 43.68 | 42.67 | 42.87 | 42.67 | qfq | 1,771,913 | 76,507,124 | -0.26% |
| 2025-09-02 | 44.09 | 45.70 | 42.61 | 42.98 | 42.78 | qfq | 2,929,543 | 128,280,472 | -2.47% |
| 2025-09-01 | 43.80 | 44.78 | 43.59 | 44.07 | 43.86 | qfq | 3,239,493 | 142,613,598 | 1.05% |
| 2025-08-29 | 43.70 | 44.48 | 43.23 | 43.61 | 43.40 | qfq | 2,360,144 | 103,206,156 | -0.05% |
| 2025-08-28 | 43.90 | 44.48 | 42.50 | 43.63 | 43.42 | qfq | 2,157,361 | 94,015,481 | -0.57% |
| 2025-08-27 | 44.42 | 45.25 | 43.88 | 43.88 | 43.67 | qfq | 2,555,662 | 114,085,376 | -1.22% |
| 2025-08-26 | 45.99 | 46.00 | 44.36 | 44.42 | 44.21 | qfq | 2,614,871 | 117,673,804 | -3.03% |
| 2025-08-25 | 46.10 | 46.46 | 43.01 | 45.81 | 45.59 | qfq | 4,356,421 | 198,170,602 | -2.70% |
| 2025-08-22 | 47.38 | 47.45 | 46.43 | 47.08 | 46.86 | qfq | 1,981,838 | 93,137,582 | 0.58% |
| 2025-08-21 | 46.80 | 47.77 | 46.30 | 46.81 | 46.59 | qfq | 2,811,421 | 132,231,894 | 0.04% |
| 2025-08-20 | 45.30 | 47.00 | 44.82 | 46.79 | 46.57 | qfq | 3,026,674 | 139,685,964 | 2.93% |
| 2025-08-19 | 46.13 | 46.87 | 45.30 | 45.46 | 45.24 | qfq | 2,886,953 | 132,618,741 | -2.28% |
| 2025-08-18 | 46.10 | 47.77 | 45.89 | 46.52 | 46.30 | qfq | 4,111,592 | 192,093,408 | 2.22% |
| 2025-08-15 | 45.43 | 45.86 | 44.87 | 45.51 | 45.29 | qfq | 2,785,221 | 126,386,999 | 0.46% |
| 2025-08-14 | 49.12 | 49.15 | 44.96 | 45.30 | 45.08 | qfq | 4,912,780 | 228,322,441 | -7.93% |
| 2025-08-13 | 50.00 | 50.30 | 48.50 | 49.20 | 48.97 | qfq | 2,753,443 | 135,340,031 | -1.15% |
| 2025-08-12 | 46.93 | 50.65 | 46.52 | 49.77 | 49.53 | qfq | 3,697,779 | 182,470,200 | 5.83% |
| 2025-08-11 | 46.69 | 47.39 | 46.31 | 47.03 | 46.81 | qfq | 2,183,328 | 102,366,283 | 0.73% |
| 2025-08-08 | 45.08 | 47.75 | 44.26 | 46.69 | 46.47 | qfq | 3,769,345 | 174,740,107 | 3.53% |
| 2025-08-07 | 44.71 | 46.66 | 44.60 | 45.10 | 44.89 | qfq | 2,968,422 | 135,341,005 | 0.45% |
| 2025-08-06 | 44.62 | 45.14 | 43.71 | 44.90 | 44.69 | qfq | 2,412,168 | 107,077,762 | 0.90% |
| 2025-08-05 | 45.65 | 46.07 | 44.10 | 44.50 | 44.29 | qfq | 2,804,544 | 125,507,591 | -2.52% |
| 2025-08-04 | 42.26 | 45.73 | 42.12 | 45.65 | 45.43 | qfq | 4,602,342 | 202,838,823 | 7.39% |
| 2025-08-01 | 41.83 | 43.14 | 41.67 | 42.51 | 42.31 | qfq | 2,372,351 | 100,749,731 | 1.94% |
| 2025-07-31 | 41.70 | 42.48 | 41.37 | 41.70 | 41.50 | qfq | 2,273,870 | 95,334,833 | 0.00% |
| 2025-07-30 | 42.10 | 42.98 | 41.06 | 41.70 | 41.50 | qfq | 2,554,490 | 107,314,580 | -0.97% |
| 2025-07-29 | 42.64 | 42.68 | 41.71 | 42.11 | 41.91 | qfq | 3,279,047 | 138,158,336 | -1.24% |
| 2025-07-28 | 43.78 | 44.64 | 42.00 | 42.64 | 42.44 | qfq | 3,435,883 | 146,941,883 | -1.30% |
| 2025-07-25 | 40.00 | 43.68 | 39.90 | 43.20 | 42.99 | qfq | 4,665,580 | 197,641,641 | 7.60% |
| 2025-07-24 | 40.08 | 40.48 | 39.48 | 40.15 | 39.96 | qfq | 1,667,692 | 66,503,764 | 0.17% |
| 2025-07-23 | 40.00 | 40.60 | 39.75 | 40.08 | 39.89 | qfq | 1,647,230 | 66,102,157 | -0.27% |
| 2025-07-22 | 39.00 | 41.11 | 38.80 | 40.19 | 40.00 | qfq | 3,799,761 | 153,405,230 | 2.63% |
| 2025-07-21 | 38.70 | 39.86 | 38.18 | 39.16 | 38.97 | qfq | 2,550,366 | 100,046,751 | 2.25% |
| 2025-07-18 | 37.90 | 38.35 | 37.50 | 38.30 | 38.12 | qfq | 1,497,471 | 56,695,244 | 1.32% |
| 2025-07-17 | 38.10 | 38.27 | 37.76 | 37.80 | 37.62 | qfq | 1,302,754 | 49,535,363 | 0.00% |
| 2025-07-16 | 37.85 | 38.28 | 37.66 | 37.80 | 37.62 | qfq | 955,915 | 36,351,271 | -0.11% |
| 2025-07-15 | 38.28 | 38.50 | 37.51 | 37.84 | 37.66 | qfq | 1,081,978 | 41,022,805 | -1.33% |
| 2025-07-14 | 38.18 | 38.83 | 37.90 | 38.35 | 38.17 | qfq | 1,587,826 | 60,922,147 | 0.58% |
| 2025-07-11 | 38.15 | 38.21 | 37.60 | 38.13 | 37.95 | qfq | 1,016,961 | 38,606,598 | 0.61% |
| 2025-07-10 | 37.90 | 37.96 | 37.52 | 37.90 | 37.72 | qfq | 641,953 | 24,241,369 | 0.42% |
| 2025-07-09 | 38.32 | 38.32 | 37.63 | 37.74 | 37.56 | qfq | 918,832 | 34,840,520 | -1.07% |
| 2025-07-08 | 38.18 | 38.48 | 37.86 | 38.15 | 37.97 | qfq | 789,204 | 30,101,231 | -0.08% |
| 2025-07-07 | 38.34 | 38.51 | 37.88 | 38.18 | 38.00 | qfq | 622,273 | 23,746,858 | -0.37% |
| 2025-07-04 | 38.83 | 38.83 | 38.02 | 38.32 | 38.14 | qfq | 900,060 | 34,517,349 | -1.11% |
| 2025-07-03 | 38.76 | 39.04 | 38.52 | 38.75 | 38.57 | qfq | 1,068,848 | 41,433,749 | -0.33% |
| 2025-07-02 | 38.97 | 39.03 | 38.46 | 38.88 | 38.70 | qfq | 1,081,581 | 41,918,885 | -0.03% |
| 2025-07-01 | 39.01 | 39.04 | 38.56 | 38.89 | 38.71 | qfq | 1,499,378 | 58,154,084 | -0.31% |
| 2025-06-30 | 38.30 | 39.48 | 38.30 | 39.01 | 38.82 | qfq | 1,086,808 | 42,401,219 | 0.85% |
| 2025-06-27 | 38.51 | 39.10 | 38.26 | 38.68 | 38.50 | qfq | 1,443,203 | 55,958,249 | 0.47% |
| 2025-06-26 | 39.00 | 39.27 | 38.17 | 38.50 | 38.32 | qfq | 1,277,349 | 49,376,964 | -1.21% |
| 2025-06-25 | 38.89 | 39.10 | 38.42 | 38.97 | 38.78 | qfq | 1,149,121 | 44,589,601 | 0.21% |
| 2025-06-24 | 38.87 | 38.95 | 38.43 | 38.89 | 38.71 | qfq | 776,918 | 30,119,158 | 0.46% |
| 2025-06-23 | 38.63 | 38.99 | 38.11 | 38.71 | 38.53 | qfq | 712,384 | 27,578,589 | 0.49% |
| 2025-06-20 | 38.34 | 38.93 | 38.06 | 38.52 | 38.34 | qfq | 518,637 | 19,955,404 | 0.42% |
| 2025-06-19 | 39.00 | 39.59 | 38.10 | 38.36 | 38.18 | qfq | 777,050 | 30,241,366 | -2.09% |
| 2025-06-18 | 39.03 | 39.46 | 38.84 | 39.18 | 38.99 | qfq | 676,418 | 26,446,268 | -0.31% |
| 2025-06-17 | 39.55 | 39.89 | 39.02 | 39.30 | 39.11 | qfq | 885,895 | 34,846,427 | -0.30% |
| 2025-06-16 | 41.00 | 41.00 | 39.11 | 39.42 | 39.23 | qfq | 1,873,800 | 74,281,590 | -3.03% |
| 2025-06-13 | 41.36 | 41.55 | 40.54 | 40.65 | 40.46 | qfq | 782,339 | 31,984,047 | -1.72% |
| 2025-06-12 | 41.50 | 41.75 | 41.02 | 41.36 | 41.16 | qfq | 953,046 | 39,441,946 | -0.82% |
| 2025-06-11 | 41.23 | 41.96 | 40.80 | 41.70 | 41.50 | qfq | 1,141,150 | 47,289,801 | 1.16% |
| 2025-06-10 | 41.50 | 41.88 | 40.70 | 41.22 | 41.02 | qfq | 1,337,930 | 55,321,029 | -0.34% |
| 2025-06-09 | 40.92 | 41.75 | 40.01 | 41.36 | 41.16 | qfq | 1,519,147 | 62,424,958 | 2.78% |
| 2025-06-06 | 40.58 | 41.27 | 39.77 | 40.24 | 40.05 | qfq | 984,583 | 39,795,537 | -2.61% |
| 2025-06-05 | 41.49 | 41.75 | 40.84 | 41.32 | 40.53 | qfq | 1,407,167 | 58,046,619 | 1.27% |
| 2025-06-04 | 41.54 | 41.90 | 40.78 | 40.80 | 40.02 | qfq | 1,333,377 | 54,926,083 | -1.92% |
| 2025-06-03 | 41.33 | 41.89 | 40.86 | 41.60 | 40.81 | qfq | 1,611,964 | 66,954,039 | 0.75% |
| 2025-05-30 | 41.30 | 42.28 | 40.67 | 41.29 | 40.50 | qfq | 1,546,661 | 63,843,287 | -1.22% |
| 2025-05-29 | 42.00 | 42.38 | 41.08 | 41.80 | 41.00 | qfq | 1,415,370 | 59,116,986 | -0.07% |
| 2025-05-28 | 40.55 | 42.00 | 40.23 | 41.83 | 41.03 | qfq | 1,515,908 | 62,786,071 | 3.16% |
| 2025-05-27 | 40.40 | 41.15 | 39.85 | 40.55 | 39.78 | qfq | 1,456,157 | 58,929,974 | 0.00% |
| 2025-05-26 | 39.50 | 40.70 | 38.90 | 40.55 | 39.78 | qfq | 1,688,450 | 67,213,766 | 2.74% |
| 2025-05-23 | 39.23 | 40.88 | 39.23 | 39.47 | 38.72 | qfq | 1,561,201 | 62,328,961 | 0.05% |
| 2025-05-22 | 39.00 | 40.61 | 39.00 | 39.45 | 38.70 | qfq | 1,275,283 | 51,029,770 | -0.45% |
| 2025-05-21 | 39.47 | 40.50 | 38.90 | 39.63 | 38.87 | qfq | 1,523,745 | 60,548,918 | 0.28% |
| 2025-05-20 | 37.18 | 39.54 | 36.86 | 39.52 | 38.77 | qfq | 2,686,417 | 103,596,627 | 6.67% |
| 2025-05-19 | 36.44 | 37.25 | 36.06 | 37.05 | 36.34 | qfq | 1,597,625 | 58,717,424 | 1.70% |
| 2025-05-16 | 36.18 | 36.52 | 35.74 | 36.43 | 35.74 | qfq | 530,333 | 19,202,452 | 1.11% |
| 2025-05-15 | 36.32 | 36.68 | 35.86 | 36.03 | 35.34 | qfq | 537,084 | 19,422,610 | -0.61% |
| 2025-05-14 | 36.01 | 36.60 | 36.01 | 36.25 | 35.56 | qfq | 602,546 | 21,863,515 | -0.11% |
| 2025-05-13 | 36.80 | 36.84 | 36.02 | 36.29 | 35.60 | qfq | 986,877 | 35,843,728 | 0.36% |
| 2025-05-12 | 35.40 | 36.78 | 35.40 | 36.16 | 35.47 | qfq | 1,494,672 | 54,195,960 | 2.44% |
| 2025-05-09 | 36.05 | 36.27 | 35.00 | 35.30 | 34.63 | qfq | 957,197 | 33,941,878 | -2.08% |
| 2025-05-08 | 35.66 | 36.55 | 35.66 | 36.05 | 35.36 | qfq | 745,584 | 26,886,052 | 0.22% |
| 2025-05-07 | 35.66 | 36.36 | 35.28 | 35.97 | 35.28 | qfq | 1,390,213 | 49,873,076 | 2.22% |
| 2025-05-06 | 34.59 | 35.28 | 34.01 | 35.19 | 34.52 | qfq | 1,157,382 | 40,236,965 | 1.85% |
| 2025-04-30 | 34.70 | 34.90 | 34.19 | 34.55 | 33.89 | qfq | 1,370,123 | 47,448,370 | -0.43% |
| 2025-04-29 | 34.26 | 34.90 | 34.12 | 34.70 | 34.04 | qfq | 1,550,426 | 53,413,245 | -0.20% |
| 2025-04-28 | 33.61 | 35.20 | 33.52 | 34.77 | 34.11 | qfq | 2,205,484 | 76,242,497 | 2.57% |
| 2025-04-25 | 33.59 | 34.85 | 33.00 | 33.90 | 33.25 | qfq | 3,161,919 | 107,153,505 | 5.94% |
| 2025-04-24 | 31.23 | 32.29 | 31.23 | 32.00 | 31.39 | qfq | 1,028,126 | 32,845,159 | 1.81% |
| 2025-04-23 | 31.26 | 32.10 | 31.06 | 31.43 | 30.83 | qfq | 1,245,662 | 39,354,596 | 2.11% |
| 2025-04-22 | 30.50 | 31.00 | 30.03 | 30.78 | 30.19 | qfq | 799,011 | 24,408,516 | 0.88% |
| 2025-04-21 | 30.29 | 30.86 | 29.95 | 30.51 | 29.93 | qfq | 882,059 | 26,864,887 | 0.83% |
| 2025-04-18 | 30.78 | 30.78 | 29.86 | 30.26 | 29.68 | qfq | 783,590 | 23,681,964 | -0.39% |
| 2025-04-17 | 30.54 | 31.02 | 30.30 | 30.38 | 29.80 | qfq | 590,733 | 18,116,233 | -0.56% |
| 2025-04-16 | 31.50 | 31.51 | 30.08 | 30.55 | 29.97 | qfq | 928,164 | 28,464,412 | -2.74% |
| 2025-04-15 | 31.10 | 31.46 | 30.61 | 31.41 | 30.81 | qfq | 757,414 | 23,579,406 | 1.91% |
| 2025-04-14 | 31.33 | 31.94 | 30.68 | 30.82 | 30.23 | qfq | 995,036 | 31,037,057 | -0.03% |
| 2025-04-11 | 31.44 | 31.88 | 30.78 | 30.83 | 30.24 | qfq | 1,170,789 | 36,569,432 | -1.94% |
| 2025-04-10 | 31.46 | 32.33 | 31.07 | 31.44 | 30.84 | qfq | 3,663,097 | 116,017,226 | 7.49% |
| 2025-04-09 | 29.56 | 29.60 | 27.22 | 29.25 | 28.69 | qfq | 2,273,484 | 65,288,251 | -1.85% |
| 2025-04-08 | 29.28 | 31.10 | 29.22 | 29.80 | 29.23 | qfq | 1,895,710 | 56,831,843 | 1.36% |
| 2025-04-07 | 32.35 | 33.99 | 28.53 | 29.40 | 28.84 | qfq | 2,586,302 | 80,058,111 | -17.55% |
| 2025-04-03 | 38.33 | 38.37 | 35.48 | 35.66 | 34.98 | qfq | 2,663,947 | 96,942,830 | -7.06% |
| 2025-04-02 | 37.63 | 38.76 | 37.63 | 38.37 | 37.64 | qfq | 561,664 | 21,544,328 | 1.13% |
| 2025-04-01 | 37.59 | 38.74 | 37.59 | 37.94 | 37.22 | qfq | 1,219,576 | 46,502,794 | 0.96% |
| 2025-03-31 | 38.02 | 38.02 | 36.52 | 37.58 | 36.86 | qfq | 982,863 | 36,627,913 | -1.16% |
| 2025-03-28 | 38.70 | 39.62 | 38.00 | 38.02 | 37.30 | qfq | 917,536 | 35,627,931 | -2.31% |
| 2025-03-27 | 38.35 | 39.46 | 37.83 | 38.92 | 38.18 | qfq | 809,785 | 31,489,222 | 1.22% |
| 2025-03-26 | 38.10 | 39.37 | 37.78 | 38.45 | 37.72 | qfq | 815,575 | 31,604,184 | 0.31% |
| 2025-03-25 | 38.00 | 38.69 | 37.67 | 38.33 | 37.60 | qfq | 596,099 | 22,891,916 | 0.71% |
| 2025-03-24 | 38.50 | 38.65 | 37.59 | 38.06 | 37.33 | qfq | 411,235 | 15,722,935 | -0.34% |
| 2025-03-21 | 38.90 | 39.32 | 38.09 | 38.19 | 37.46 | qfq | 540,534 | 20,860,680 | -2.53% |
| 2025-03-20 | 39.49 | 39.89 | 39.03 | 39.18 | 38.43 | qfq | 670,824 | 26,502,664 | -0.33% |
| 2025-03-19 | 40.01 | 40.35 | 39.05 | 39.31 | 38.56 | qfq | 1,006,242 | 39,838,118 | -2.67% |
| 2025-03-18 | 40.00 | 41.77 | 39.52 | 40.39 | 39.62 | qfq | 1,481,896 | 60,558,258 | 0.85% |
| 2025-03-17 | 39.09 | 40.27 | 38.64 | 40.05 | 39.29 | qfq | 830,226 | 32,876,014 | 2.59% |
| 2025-03-14 | 38.60 | 39.10 | 38.30 | 39.04 | 38.30 | qfq | 609,879 | 23,713,514 | 0.23% |
| 2025-03-13 | 39.27 | 39.47 | 38.53 | 38.95 | 38.21 | qfq | 523,768 | 20,358,121 | -0.81% |
| 2025-03-12 | 39.42 | 39.64 | 38.67 | 39.27 | 38.52 | qfq | 866,584 | 33,987,002 | -0.38% |
| 2025-03-11 | 40.45 | 40.49 | 38.65 | 39.42 | 38.67 | qfq | 1,170,543 | 46,057,803 | -2.40% |
| 2025-03-10 | 41.08 | 41.20 | 39.89 | 40.39 | 39.62 | qfq | 1,026,241 | 41,446,123 | -0.66% |
| 2025-03-07 | 39.88 | 41.00 | 39.28 | 40.66 | 39.88 | qfq | 1,383,319 | 55,616,591 | 1.60% |
| 2025-03-06 | 39.80 | 40.71 | 39.60 | 40.02 | 39.26 | qfq | 963,246 | 38,651,520 | 0.88% |
| 2025-03-05 | 39.52 | 41.50 | 39.40 | 39.67 | 38.91 | qfq | 1,259,794 | 50,478,743 | 1.38% |
| 2025-03-04 | 38.45 | 39.43 | 38.18 | 39.13 | 38.38 | qfq | 829,408 | 32,267,884 | 1.85% |
| 2025-03-03 | 39.30 | 39.30 | 38.10 | 38.42 | 37.69 | qfq | 1,162,658 | 44,901,927 | 0.42% |
| 2025-02-28 | 38.70 | 39.37 | 38.22 | 38.26 | 37.53 | qfq | 1,291,709 | 50,059,983 | -1.34% |
| 2025-02-27 | 37.75 | 39.06 | 37.50 | 38.78 | 38.04 | qfq | 1,584,469 | 61,079,072 | 2.70% |
| 2025-02-26 | 37.28 | 39.00 | 36.71 | 37.76 | 37.04 | qfq | 2,382,025 | 90,618,688 | 4.31% |
| 2025-02-25 | 36.00 | 37.32 | 36.00 | 36.20 | 35.51 | qfq | 1,085,937 | 39,636,620 | -1.04% |
| 2025-02-24 | 36.02 | 37.14 | 35.51 | 36.58 | 35.88 | qfq | 1,868,919 | 68,087,300 | 1.05% |
| 2025-02-21 | 37.91 | 38.28 | 35.81 | 36.20 | 35.51 | qfq | 3,197,824 | 115,914,223 | -4.49% |
| 2025-02-20 | 37.42 | 38.31 | 37.42 | 37.90 | 37.18 | qfq | 914,248 | 34,651,325 | 1.31% |
| 2025-02-19 | 37.00 | 38.44 | 37.00 | 37.41 | 36.70 | qfq | 1,072,524 | 40,500,127 | -1.84% |
| 2025-02-18 | 38.89 | 38.95 | 37.70 | 38.11 | 37.38 | qfq | 850,580 | 32,598,871 | -2.01% |
| 2025-02-17 | 39.93 | 40.36 | 38.60 | 38.89 | 38.15 | qfq | 925,609 | 36,264,298 | -1.82% |
| 2025-02-14 | 39.17 | 40.69 | 39.17 | 39.61 | 38.85 | qfq | 602,484 | 24,078,088 | -0.23% |
| 2025-02-13 | 41.00 | 41.02 | 39.64 | 39.70 | 38.94 | qfq | 440,472 | 17,666,132 | -2.79% |
| 2025-02-12 | 40.99 | 40.99 | 40.25 | 40.84 | 40.06 | qfq | 493,220 | 20,003,952 | -0.32% |
| 2025-02-11 | 41.24 | 41.57 | 40.32 | 40.97 | 40.19 | qfq | 672,902 | 27,590,944 | -0.65% |
| 2025-02-10 | 39.90 | 41.75 | 39.56 | 41.24 | 40.45 | qfq | 1,103,679 | 45,002,049 | 3.49% |
| 2025-02-07 | 39.90 | 40.28 | 39.26 | 39.85 | 39.09 | qfq | 1,131,091 | 45,045,971 | -0.23% |
| 2025-02-06 | 40.00 | 40.57 | 38.38 | 39.94 | 39.18 | qfq | 1,992,984 | 78,487,212 | -3.50% |
| 2025-02-05 | 42.79 | 42.92 | 40.95 | 41.39 | 40.60 | qfq | 746,507 | 31,032,283 | -3.59% |
| 2025-01-27 | 43.08 | 43.44 | 42.60 | 42.93 | 42.11 | qfq | 480,998 | 20,668,987 | -0.83% |
| 2025-01-24 | 43.01 | 44.00 | 42.35 | 43.29 | 42.46 | qfq | 1,249,581 | 53,991,986 | -0.41% |
| 2025-01-23 | 41.88 | 44.40 | 41.68 | 43.47 | 42.64 | qfq | 2,327,445 | 101,178,242 | 4.04% |
| 2025-01-22 | 42.00 | 43.23 | 40.90 | 41.78 | 40.98 | qfq | 1,410,145 | 58,685,287 | -1.21% |
| 2025-01-21 | 41.00 | 42.43 | 40.35 | 42.29 | 41.48 | qfq | 1,473,793 | 61,556,018 | 2.45% |
| 2025-01-20 | 40.70 | 42.98 | 40.62 | 41.28 | 40.49 | qfq | 2,335,410 | 97,987,547 | 3.56% |
| 2025-01-17 | 38.26 | 40.59 | 38.26 | 39.86 | 39.10 | qfq | 1,069,115 | 42,528,051 | 3.00% |
| 2025-01-16 | 39.55 | 40.07 | 38.15 | 38.70 | 37.96 | qfq | 940,811 | 36,579,147 | -2.59% |
| 2025-01-15 | 40.50 | 40.76 | 39.39 | 39.73 | 38.97 | qfq | 796,121 | 31,673,371 | -1.88% |
| 2025-01-14 | 39.27 | 40.70 | 39.15 | 40.49 | 39.72 | qfq | 1,380,250 | 55,386,119 | 2.51% |
| 2025-01-13 | 38.46 | 41.09 | 38.46 | 39.50 | 38.75 | qfq | 1,579,064 | 63,365,360 | 2.70% |
| 2025-01-10 | 38.38 | 38.92 | 37.64 | 38.46 | 37.73 | qfq | 611,977 | 23,389,956 | 0.13% |
| 2025-01-09 | 38.20 | 38.75 | 37.74 | 38.41 | 37.68 | qfq | 707,525 | 27,129,134 | -0.23% |
| 2025-01-08 | 37.20 | 38.80 | 37.02 | 38.50 | 37.77 | qfq | 1,244,815 | 47,274,283 | 3.63% |
| 2025-01-07 | 36.78 | 37.37 | 36.12 | 37.15 | 36.44 | qfq | 578,198 | 21,238,746 | 0.41% |
| 2025-01-06 | 36.50 | 38.30 | 36.08 | 37.00 | 36.29 | qfq | 952,941 | 35,512,783 | 0.68% |
| 2025-01-03 | 38.55 | 38.81 | 36.68 | 36.75 | 36.05 | qfq | 980,754 | 36,990,260 | -5.01% |
| 2025-01-02 | 37.42 | 39.00 | 37.40 | 38.69 | 37.95 | qfq | 1,515,120 | 58,384,428 | 2.73% |
| 2024-12-31 | 36.89 | 37.96 | 36.46 | 37.66 | 36.94 | qfq | 1,068,093 | 39,863,796 | 1.81% |
| 2024-12-30 | 36.31 | 37.30 | 36.15 | 36.99 | 36.28 | qfq | 561,358 | 20,716,762 | 1.34% |
| 2024-12-27 | 36.80 | 37.36 | 36.41 | 36.50 | 35.80 | qfq | 382,366 | 14,068,853 | -0.82% |
| 2024-12-26 | 35.90 | 37.08 | 35.45 | 36.80 | 36.10 | qfq | 959,425 | 35,055,771 | 2.85% |
| 2024-12-25 | 36.84 | 37.16 | 35.50 | 35.78 | 35.10 | qfq | 747,040 | 27,186,701 | -1.35% |
| 2024-12-24 | 35.51 | 36.39 | 34.88 | 36.27 | 35.58 | qfq | 763,036 | 27,185,210 | 2.52% |
| 2024-12-23 | 35.89 | 36.14 | 35.19 | 35.38 | 34.71 | qfq | 596,940 | 21,307,977 | -1.53% |
| 2024-12-20 | 35.96 | 36.90 | 35.80 | 35.93 | 35.25 | qfq | 508,406 | 18,457,978 | -0.72% |
| 2024-12-19 | 34.80 | 36.78 | 34.80 | 36.19 | 35.50 | qfq | 950,546 | 34,240,611 | 2.12% |
| 2024-12-18 | 34.52 | 35.99 | 34.21 | 35.44 | 34.76 | qfq | 891,206 | 31,422,203 | 2.67% |
| 2024-12-17 | 36.76 | 36.76 | 34.41 | 34.52 | 33.86 | qfq | 883,413 | 30,993,761 | -3.74% |
| 2024-12-16 | 36.56 | 36.87 | 35.71 | 35.86 | 35.18 | qfq | 789,258 | 28,604,912 | -2.74% |
| 2024-12-13 | 38.00 | 38.00 | 36.84 | 36.87 | 36.17 | qfq | 710,813 | 26,524,669 | -3.13% |
| 2024-12-12 | 37.76 | 38.75 | 37.41 | 38.06 | 37.33 | qfq | 722,372 | 27,493,019 | 1.01% |
| 2024-12-11 | 37.78 | 37.99 | 37.51 | 37.68 | 36.96 | qfq | 463,359 | 17,464,879 | -0.21% |
| 2024-12-10 | 39.38 | 39.38 | 37.76 | 37.76 | 37.04 | qfq | 875,848 | 33,701,287 | -0.76% |
| 2024-12-09 | 38.26 | 38.58 | 37.42 | 38.05 | 37.32 | qfq | 702,892 | 26,631,470 | -0.47% |
| 2024-12-06 | 37.91 | 39.49 | 37.80 | 38.23 | 37.50 | qfq | 986,997 | 37,860,630 | 0.03% |
| 2024-12-05 | 37.00 | 38.70 | 36.20 | 38.22 | 37.49 | qfq | 1,639,186 | 61,900,936 | 4.03% |
| 2024-12-04 | 36.38 | 37.09 | 36.10 | 36.74 | 36.04 | qfq | 577,622 | 21,063,371 | 0.93% |
| 2024-12-03 | 35.97 | 37.12 | 35.60 | 36.40 | 35.71 | qfq | 887,825 | 32,191,869 | 1.25% |
| 2024-12-02 | 36.26 | 37.64 | 35.75 | 35.95 | 35.26 | qfq | 1,452,342 | 52,915,370 | -0.96% |
| 2024-11-29 | 36.26 | 37.45 | 36.06 | 36.30 | 35.61 | qfq | 911,492 | 33,501,080 | -0.11% |
| 2024-11-28 | 36.17 | 36.96 | 35.40 | 36.34 | 35.65 | qfq | 825,493 | 29,878,803 | 0.47% |
| 2024-11-27 | 35.80 | 36.25 | 34.88 | 36.17 | 35.48 | qfq | 524,709 | 18,667,786 | 0.95% |
| 2024-11-26 | 36.05 | 36.98 | 35.81 | 35.83 | 35.15 | qfq | 546,941 | 19,868,225 | -1.08% |
| 2024-11-25 | 35.91 | 36.55 | 35.54 | 36.22 | 35.53 | qfq | 537,277 | 19,358,746 | 1.51% |
| 2024-11-22 | 38.18 | 38.19 | 35.68 | 35.68 | 35.00 | qfq | 1,112,645 | 40,671,108 | -5.93% |
| 2024-11-21 | 38.55 | 39.00 | 37.75 | 37.93 | 37.21 | qfq | 555,200 | 21,261,981 | -1.94% |
| 2024-11-20 | 37.14 | 39.00 | 36.88 | 38.68 | 37.94 | qfq | 1,381,253 | 53,035,030 | 4.40% |
| 2024-11-19 | 36.00 | 37.29 | 36.00 | 37.05 | 36.34 | qfq | 607,090 | 22,231,573 | 2.86% |
| 2024-11-18 | 36.43 | 37.48 | 35.49 | 36.02 | 35.33 | qfq | 823,182 | 30,112,274 | -1.32% |
| 2024-11-15 | 37.42 | 37.76 | 36.49 | 36.50 | 35.80 | qfq | 1,012,423 | 37,556,471 | -2.67% |
| 2024-11-14 | 39.03 | 39.03 | 37.47 | 37.50 | 36.79 | qfq | 1,158,549 | 44,049,357 | -4.19% |
| 2024-11-13 | 39.51 | 40.10 | 38.20 | 39.14 | 38.39 | qfq | 976,791 | 38,046,565 | -1.41% |
| 2024-11-12 | 40.52 | 41.67 | 39.50 | 39.70 | 38.94 | qfq | 1,354,189 | 54,738,016 | -2.53% |
| 2024-11-11 | 39.10 | 40.80 | 39.00 | 40.73 | 39.95 | qfq | 1,393,056 | 56,169,787 | 2.96% |
| 2024-11-08 | 39.33 | 40.48 | 39.00 | 39.56 | 38.81 | qfq | 1,487,881 | 59,236,409 | 1.57% |
| 2024-11-07 | 37.35 | 39.45 | 37.35 | 38.95 | 38.21 | qfq | 1,046,733 | 40,407,752 | 2.74% |
| 2024-11-06 | 38.18 | 39.83 | 37.49 | 37.91 | 37.19 | qfq | 1,279,042 | 49,309,192 | -0.63% |
| 2024-11-05 | 37.02 | 38.80 | 36.51 | 38.15 | 37.42 | qfq | 1,514,341 | 57,300,117 | 3.05% |
| 2024-11-04 | 38.33 | 38.65 | 36.50 | 37.02 | 36.31 | qfq | 2,050,818 | 76,588,959 | -3.59% |
| 2024-11-01 | 37.70 | 39.80 | 37.10 | 38.40 | 37.67 | qfq | 2,155,919 | 82,630,559 | 0.89% |
| 2024-10-31 | 37.55 | 38.44 | 37.15 | 38.06 | 37.33 | qfq | 1,383,637 | 52,305,835 | 0.21% |
| 2024-10-30 | 35.88 | 38.10 | 35.51 | 37.98 | 37.26 | qfq | 2,640,233 | 97,500,045 | 5.21% |
| 2024-10-29 | 37.09 | 37.80 | 35.90 | 36.10 | 35.41 | qfq | 2,437,115 | 88,747,978 | -3.24% |
| 2024-10-28 | 35.96 | 37.53 | 35.30 | 37.31 | 36.60 | qfq | 2,419,646 | 88,971,994 | 5.01% |
| 2024-10-25 | 33.01 | 36.68 | 33.01 | 35.53 | 34.85 | qfq | 3,946,902 | 140,126,382 | 5.87% |
| 2024-10-24 | 33.17 | 33.97 | 33.17 | 33.56 | 32.92 | qfq | 870,172 | 29,252,225 | -0.06% |
| 2024-10-23 | 33.36 | 33.91 | 33.00 | 33.58 | 32.94 | qfq | 1,256,862 | 42,151,527 | 0.78% |
| 2024-10-22 | 33.38 | 33.84 | 32.75 | 33.32 | 32.68 | qfq | 1,527,701 | 50,720,420 | -0.18% |
| 2024-10-21 | 33.34 | 34.12 | 32.72 | 33.38 | 32.74 | qfq | 1,855,924 | 62,076,642 | 0.94% |
| 2024-10-18 | 32.00 | 33.54 | 31.80 | 33.07 | 32.44 | qfq | 2,607,554 | 85,280,354 | 3.34% |
| 2024-10-17 | 32.90 | 32.95 | 31.85 | 32.00 | 31.39 | qfq | 806,765 | 26,100,734 | -0.74% |
| 2024-10-16 | 31.60 | 32.91 | 31.51 | 32.24 | 31.63 | qfq | 897,232 | 28,928,072 | 0.59% |
| 2024-10-15 | 32.62 | 33.56 | 32.03 | 32.05 | 31.44 | qfq | 1,115,386 | 36,523,717 | -1.69% |
| 2024-10-14 | 32.22 | 32.92 | 31.48 | 32.60 | 31.98 | qfq | 1,750,218 | 56,361,415 | 0.56% |
| 2024-10-11 | 33.70 | 34.49 | 32.02 | 32.42 | 31.80 | qfq | 1,954,313 | 63,516,854 | -3.80% |
| 2024-10-10 | 33.71 | 34.98 | 32.83 | 33.70 | 33.06 | qfq | 2,562,047 | 86,855,451 | -1.35% |
| 2024-10-09 | 37.60 | 37.60 | 33.34 | 34.16 | 33.51 | qfq | 4,220,539 | 149,206,369 | -11.73% |
| 2024-10-08 | 40.00 | 41.86 | 35.60 | 38.70 | 37.96 | qfq | 5,627,371 | 217,414,110 | 9.32% |
| 2024-09-30 | 33.48 | 35.60 | 32.00 | 35.40 | 34.73 | qfq | 4,039,802 | 137,402,184 | 13.28% |
| 2024-09-27 | 29.50 | 31.50 | 29.30 | 31.25 | 30.65 | qfq | 1,086,857 | 32,766,715 | 8.21% |
| 2024-09-26 | 27.30 | 29.03 | 26.93 | 28.88 | 28.33 | qfq | 1,571,470 | 43,984,342 | 5.52% |
| 2024-09-25 | 27.71 | 28.19 | 27.20 | 27.37 | 26.85 | qfq | 1,745,752 | 48,253,926 | 0.33% |
| 2024-09-24 | 26.04 | 27.38 | 25.71 | 27.28 | 26.76 | qfq | 1,220,748 | 32,565,106 | 5.57% |
| 2024-09-23 | 26.12 | 26.49 | 25.76 | 25.84 | 25.35 | qfq | 566,881 | 14,739,796 | -1.07% |
| 2024-09-20 | 26.70 | 26.72 | 25.82 | 26.12 | 25.62 | qfq | 930,896 | 24,309,199 | -1.84% |
| 2024-09-19 | 26.07 | 27.25 | 25.75 | 26.61 | 26.10 | qfq | 1,183,989 | 31,535,637 | 2.03% |
| 2024-09-18 | 25.78 | 26.14 | 25.48 | 26.08 | 25.58 | qfq | 826,655 | 21,338,341 | 1.36% |
| 2024-09-13 | 27.33 | 27.33 | 25.68 | 25.73 | 25.24 | qfq | 1,871,119 | 49,018,179 | -5.68% |
| 2024-09-12 | 27.51 | 28.16 | 27.19 | 27.28 | 26.76 | qfq | 1,411,430 | 39,138,071 | -0.80% |
| 2024-09-11 | 26.73 | 27.79 | 26.73 | 27.50 | 26.98 | qfq | 1,011,174 | 27,739,360 | 1.93% |
| 2024-09-10 | 27.36 | 27.46 | 26.38 | 26.98 | 26.47 | qfq | 819,135 | 21,981,075 | -0.99% |
| 2024-09-09 | 27.39 | 27.93 | 27.10 | 27.25 | 26.73 | qfq | 634,928 | 17,431,590 | -0.55% |
| 2024-09-06 | 28.66 | 28.80 | 27.32 | 27.40 | 26.88 | qfq | 735,030 | 20,490,410 | -4.30% |
| 2024-09-05 | 28.66 | 29.19 | 28.30 | 28.63 | 28.08 | qfq | 983,127 | 28,243,593 | 0.95% |
| 2024-09-04 | 27.43 | 28.83 | 27.43 | 28.36 | 27.82 | qfq | 1,385,119 | 39,083,690 | 2.87% |
| 2024-09-03 | 27.28 | 28.11 | 27.19 | 27.57 | 27.04 | qfq | 991,584 | 27,423,615 | 1.06% |
| 2024-09-02 | 28.50 | 28.59 | 27.23 | 27.28 | 26.76 | qfq | 1,180,033 | 32,726,908 | -4.88% |
| 2024-08-30 | 27.97 | 29.22 | 27.72 | 28.68 | 28.13 | qfq | 1,352,349 | 38,774,181 | 2.54% |
| 2024-08-29 | 27.27 | 28.35 | 27.19 | 27.97 | 27.44 | qfq | 1,248,046 | 34,888,642 | 2.04% |
| 2024-08-28 | 27.15 | 27.70 | 26.91 | 27.41 | 26.89 | qfq | 681,350 | 18,658,308 | 0.26% |
| 2024-08-27 | 27.50 | 27.88 | 27.15 | 27.34 | 26.82 | qfq | 667,918 | 18,334,879 | -0.33% |
| 2024-08-26 | 27.28 | 28.12 | 27.01 | 27.43 | 26.91 | qfq | 869,064 | 23,954,615 | 0.33% |
| 2024-08-23 | 27.59 | 27.74 | 26.85 | 27.34 | 26.82 | qfq | 1,358,028 | 37,067,911 | -0.80% |
| 2024-08-22 | 28.19 | 28.48 | 27.39 | 27.56 | 27.03 | qfq | 853,669 | 23,698,693 | -2.27% |
| 2024-08-21 | 28.04 | 28.43 | 27.77 | 28.20 | 27.66 | qfq | 1,352,222 | 38,076,086 | 0.50% |
| 2024-08-20 | 29.21 | 29.66 | 28.01 | 28.06 | 27.53 | qfq | 1,564,960 | 44,590,000 | -5.39% |
| 2024-08-19 | 29.63 | 30.12 | 29.18 | 29.66 | 29.09 | qfq | 1,365,054 | 40,464,373 | 0.17% |
| 2024-08-16 | 30.19 | 30.44 | 29.46 | 29.61 | 29.05 | qfq | 1,602,096 | 47,834,279 | -2.69% |
| 2024-08-15 | 30.54 | 31.19 | 30.15 | 30.43 | 29.85 | qfq | 832,819 | 25,492,233 | -0.75% |
| 2024-08-14 | 31.31 | 31.52 | 30.43 | 30.66 | 30.08 | qfq | 876,204 | 26,898,174 | -2.57% |
| 2024-08-13 | 31.98 | 31.98 | 30.91 | 31.47 | 30.87 | qfq | 638,200 | 19,875,080 | -0.69% |
| 2024-08-12 | 31.66 | 32.26 | 31.20 | 31.69 | 31.09 | qfq | 1,008,263 | 32,014,321 | 0.09% |
| 2024-08-09 | 32.31 | 32.74 | 31.61 | 31.66 | 31.06 | qfq | 773,736 | 24,723,294 | -1.37% |
| 2024-08-08 | 31.71 | 33.33 | 31.45 | 32.10 | 31.49 | qfq | 1,047,293 | 33,796,009 | 0.63% |
| 2024-08-07 | 32.21 | 32.47 | 31.37 | 31.90 | 31.29 | qfq | 1,268,678 | 40,300,502 | -1.79% |
| 2024-08-06 | 31.96 | 32.74 | 31.68 | 32.48 | 31.86 | qfq | 814,987 | 26,229,208 | 2.78% |
| 2024-08-05 | 31.98 | 33.10 | 31.48 | 31.60 | 31.00 | qfq | 1,200,382 | 38,408,418 | -1.99% |
| 2024-08-02 | 32.39 | 33.57 | 32.14 | 32.24 | 31.63 | qfq | 936,413 | 30,707,376 | -0.56% |
| 2024-08-01 | 33.39 | 33.60 | 32.32 | 32.42 | 31.80 | qfq | 760,379 | 24,960,173 | -2.91% |
| 2024-07-31 | 30.65 | 33.60 | 30.65 | 33.39 | 32.75 | qfq | 1,454,175 | 47,407,818 | 8.34% |
| 2024-07-30 | 30.82 | 31.50 | 30.50 | 30.82 | 30.23 | qfq | 821,728 | 25,385,972 | -0.80% |
| 2024-07-29 | 32.21 | 32.21 | 30.90 | 31.07 | 30.48 | qfq | 927,942 | 28,996,127 | -3.24% |
| 2024-07-26 | 32.17 | 32.56 | 31.51 | 32.11 | 31.50 | qfq | 1,061,410 | 33,940,387 | -0.16% |
| 2024-07-25 | 31.92 | 32.58 | 31.82 | 32.16 | 31.55 | qfq | 855,340 | 27,518,516 | -0.22% |
| 2024-07-24 | 33.92 | 34.09 | 32.13 | 32.23 | 31.62 | qfq | 1,460,000 | 47,623,244 | -4.98% |
| 2024-07-23 | 34.79 | 35.01 | 33.92 | 33.92 | 33.27 | qfq | 610,911 | 21,044,696 | -2.92% |
| 2024-07-22 | 34.68 | 35.35 | 34.58 | 34.94 | 34.27 | qfq | 833,937 | 29,220,132 | 0.69% |
| 2024-07-19 | 35.00 | 35.29 | 34.22 | 34.70 | 34.04 | qfq | 724,646 | 25,155,904 | -0.29% |
| 2024-07-18 | 34.10 | 35.18 | 33.59 | 34.80 | 34.14 | qfq | 552,084 | 19,028,179 | 1.25% |
| 2024-07-17 | 33.66 | 34.68 | 33.30 | 34.37 | 33.71 | qfq | 806,716 | 27,559,370 | 2.08% |
| 2024-07-16 | 33.73 | 34.14 | 33.55 | 33.67 | 33.03 | qfq | 387,723 | 13,090,381 | -0.53% |
| 2024-07-15 | 34.50 | 34.71 | 33.50 | 33.85 | 33.20 | qfq | 554,267 | 18,810,408 | -2.73% |
| 2024-07-12 | 34.65 | 35.39 | 34.46 | 34.80 | 34.14 | qfq | 491,296 | 17,099,398 | 0.43% |
| 2024-07-11 | 33.87 | 35.01 | 33.53 | 34.65 | 33.99 | qfq | 1,100,802 | 38,047,622 | 4.15% |
| 2024-07-10 | 33.21 | 34.19 | 32.90 | 33.27 | 32.64 | qfq | 656,110 | 22,047,130 | 0.21% |
| 2024-07-09 | 33.54 | 34.18 | 32.59 | 33.20 | 32.57 | qfq | 765,182 | 25,430,809 | -1.54% |
| 2024-07-08 | 35.04 | 35.05 | 33.42 | 33.72 | 33.08 | qfq | 876,097 | 29,640,261 | -4.01% |
| 2024-07-05 | 34.28 | 35.23 | 33.60 | 35.13 | 34.46 | qfq | 740,073 | 25,354,118 | 1.83% |
| 2024-07-04 | 36.17 | 36.30 | 34.23 | 34.50 | 33.84 | qfq | 1,263,746 | 44,089,856 | -4.62% |
| 2024-07-03 | 38.03 | 38.03 | 35.80 | 36.17 | 35.48 | qfq | 1,520,783 | 55,342,169 | -5.12% |
| 2024-07-02 | 38.90 | 39.42 | 37.79 | 38.12 | 37.39 | qfq | 720,832 | 27,667,059 | -2.90% |
| 2024-07-01 | 38.66 | 39.68 | 37.89 | 39.26 | 38.51 | qfq | 738,995 | 28,578,565 | 0.08% |
| 2024-06-28 | 39.79 | 40.20 | 39.00 | 39.23 | 38.48 | qfq | 481,415 | 19,050,708 | -0.63% |
| 2024-06-27 | 40.59 | 40.67 | 39.30 | 39.48 | 38.73 | qfq | 668,714 | 26,547,637 | -2.83% |
| 2024-06-26 | 39.26 | 40.68 | 39.01 | 40.63 | 39.86 | qfq | 390,363 | 15,580,120 | 2.55% |
| 2024-06-25 | 40.15 | 40.45 | 39.22 | 39.62 | 38.86 | qfq | 454,285 | 18,131,444 | -1.32% |
| 2024-06-24 | 39.81 | 41.29 | 39.68 | 40.15 | 39.38 | qfq | 708,114 | 28,798,672 | -0.57% |
| 2024-06-21 | 40.17 | 40.76 | 39.80 | 40.38 | 39.61 | qfq | 408,938 | 16,460,384 | 0.10% |
| 2024-06-20 | 40.80 | 41.77 | 40.15 | 40.34 | 39.57 | qfq | 573,974 | 23,408,012 | -1.73% |
| 2024-06-19 | 41.48 | 42.49 | 41.04 | 41.05 | 40.27 | qfq | 499,383 | 20,785,725 | -1.65% |
| 2024-06-18 | 42.23 | 42.33 | 41.42 | 41.74 | 40.94 | qfq | 484,152 | 20,180,545 | -0.60% |
| 2024-06-17 | 41.10 | 42.25 | 40.98 | 41.99 | 41.19 | qfq | 581,693 | 24,265,187 | 0.82% |
| 2024-06-14 | 41.50 | 41.87 | 40.72 | 41.65 | 40.86 | qfq | 755,800 | 31,251,647 | -0.64% |
| 2024-06-13 | 41.03 | 42.38 | 40.91 | 41.92 | 41.12 | qfq | 680,775 | 28,340,182 | 0.72% |
| 2024-06-12 | 41.44 | 41.96 | 40.90 | 41.62 | 40.83 | qfq | 676,149 | 28,018,276 | 0.00% |
| 2024-06-11 | 38.71 | 41.83 | 38.00 | 41.62 | 40.83 | qfq | 1,497,946 | 60,715,948 | 7.27% |
| 2024-06-07 | 40.28 | 40.28 | 38.43 | 38.80 | 37.53 | qfq | 1,135,458 | 44,467,297 | -2.83% |
| 2024-06-06 | 41.08 | 41.60 | 39.38 | 39.93 | 38.62 | qfq | 1,149,496 | 46,068,781 | -2.66% |
| 2024-06-05 | 41.05 | 42.38 | 40.75 | 41.02 | 39.67 | qfq | 802,326 | 33,425,868 | -0.85% |
| 2024-06-04 | 41.39 | 41.56 | 40.50 | 41.37 | 40.01 | qfq | 872,981 | 35,758,750 | 0.17% |
| 2024-06-03 | 42.51 | 43.08 | 41.00 | 41.30 | 39.94 | qfq | 970,963 | 40,496,609 | -3.62% |
| 2024-05-31 | 42.15 | 43.42 | 42.00 | 42.85 | 41.44 | qfq | 548,460 | 23,554,072 | 1.76% |
| 2024-05-30 | 42.32 | 42.86 | 42.06 | 42.11 | 40.73 | qfq | 460,802 | 19,489,443 | -1.45% |
| 2024-05-29 | 42.35 | 43.12 | 42.18 | 42.73 | 41.33 | qfq | 735,799 | 31,431,728 | -0.07% |
| 2024-05-28 | 42.75 | 43.18 | 42.21 | 42.76 | 41.36 | qfq | 925,900 | 39,593,968 | -0.21% |
| 2024-05-27 | 44.74 | 45.40 | 42.52 | 42.85 | 41.44 | qfq | 1,312,969 | 56,589,896 | -5.20% |
| 2024-05-24 | 45.00 | 45.60 | 45.00 | 45.20 | 43.72 | qfq | 580,705 | 26,252,471 | -1.12% |
| 2024-05-23 | 46.00 | 46.58 | 45.34 | 45.71 | 44.21 | qfq | 1,043,312 | 47,868,359 | -1.55% |
| 2024-05-22 | 46.00 | 46.70 | 45.66 | 46.43 | 44.90 | qfq | 667,587 | 30,876,717 | 0.93% |
| 2024-05-21 | 45.33 | 46.31 | 45.02 | 46.00 | 44.49 | qfq | 858,217 | 39,254,119 | 0.63% |
| 2024-05-20 | 45.10 | 46.22 | 44.80 | 45.71 | 44.21 | qfq | 857,538 | 39,096,708 | 1.42% |
| 2024-05-17 | 45.02 | 45.47 | 44.71 | 45.07 | 43.59 | qfq | 919,296 | 41,386,343 | 0.00% |
| 2024-05-16 | 44.51 | 45.30 | 44.50 | 45.07 | 43.59 | qfq | 707,431 | 31,795,248 | 0.18% |
| 2024-05-15 | 47.50 | 47.50 | 44.72 | 44.99 | 43.51 | qfq | 1,225,331 | 55,810,743 | -4.20% |
| 2024-05-14 | 45.81 | 47.19 | 45.54 | 46.96 | 45.42 | qfq | 1,791,707 | 83,361,493 | 1.67% |
| 2024-05-13 | 46.99 | 46.99 | 43.96 | 46.19 | 44.67 | qfq | 2,802,522 | 126,423,067 | -2.24% |
| 2024-05-10 | 47.60 | 49.30 | 47.07 | 47.25 | 45.70 | qfq | 1,360,303 | 65,293,798 | -0.71% |
| 2024-05-09 | 47.50 | 47.86 | 46.66 | 47.59 | 46.03 | qfq | 1,019,920 | 48,177,861 | 0.72% |
| 2024-05-08 | 46.09 | 47.91 | 46.00 | 47.25 | 45.70 | qfq | 1,680,180 | 79,158,565 | 2.58% |
| 2024-05-07 | 48.09 | 48.09 | 45.60 | 46.06 | 44.55 | qfq | 1,935,525 | 89,878,792 | -2.83% |
| 2024-05-06 | 45.45 | 48.30 | 45.45 | 47.40 | 45.84 | qfq | 2,077,348 | 97,842,328 | 5.85% |
| 2024-04-30 | 44.94 | 45.33 | 43.50 | 44.78 | 43.31 | qfq | 1,645,111 | 73,050,826 | 0.36% |
| 2024-04-29 | 43.49 | 46.49 | 43.49 | 44.62 | 43.15 | qfq | 2,155,352 | 97,303,599 | 2.83% |
| 2024-04-26 | 41.42 | 43.68 | 41.42 | 43.39 | 41.96 | qfq | 1,790,813 | 76,940,046 | 2.82% |
| 2024-04-25 | 41.00 | 42.95 | 41.00 | 42.20 | 40.81 | qfq | 2,766,950 | 117,093,054 | 3.00% |
| 2024-04-24 | 40.91 | 41.38 | 39.92 | 40.97 | 39.62 | qfq | 1,535,895 | 62,427,642 | 0.15% |
| 2024-04-23 | 41.48 | 42.10 | 39.11 | 40.91 | 39.57 | qfq | 2,106,888 | 84,820,028 | 0.52% |
| 2024-04-22 | 40.44 | 42.27 | 39.30 | 40.70 | 39.36 | qfq | 2,137,433 | 87,768,982 | 0.64% |
| 2024-04-19 | 41.82 | 42.13 | 40.09 | 40.44 | 39.11 | qfq | 1,583,431 | 64,451,673 | -3.46% |
| 2024-04-18 | 41.82 | 42.84 | 39.36 | 41.89 | 40.51 | qfq | 2,951,625 | 121,351,761 | -0.26% |
| 2024-04-17 | 43.43 | 43.77 | 41.20 | 42.00 | 40.62 | qfq | 2,524,761 | 106,146,703 | -1.87% |
| 2024-04-16 | 45.70 | 45.70 | 41.51 | 42.80 | 41.39 | qfq | 2,920,978 | 125,324,145 | -6.35% |
| 2024-04-15 | 47.61 | 48.22 | 44.88 | 45.70 | 44.20 | qfq | 1,487,688 | 68,625,634 | -4.47% |
| 2024-04-12 | 47.21 | 48.80 | 46.71 | 47.84 | 46.27 | qfq | 853,427 | 40,656,119 | 1.10% |
| 2024-04-11 | 47.70 | 48.89 | 46.80 | 47.32 | 45.77 | qfq | 680,040 | 32,439,935 | -0.80% |
| 2024-04-10 | 48.97 | 48.97 | 46.70 | 47.70 | 46.13 | qfq | 654,322 | 31,164,574 | -1.93% |
| 2024-04-09 | 48.25 | 49.13 | 47.31 | 48.64 | 47.04 | qfq | 756,036 | 36,641,784 | 1.97% |
| 2024-04-08 | 49.46 | 49.46 | 47.07 | 47.70 | 46.13 | qfq | 1,592,946 | 76,301,210 | -3.79% |
| 2024-04-03 | 50.37 | 51.39 | 49.12 | 49.58 | 47.95 | qfq | 1,640,680 | 82,236,232 | -1.65% |
| 2024-04-02 | 54.00 | 54.10 | 49.57 | 50.41 | 48.75 | qfq | 2,099,183 | 108,100,174 | -7.57% |
| 2024-04-01 | 55.96 | 55.98 | 53.77 | 54.54 | 52.75 | qfq | 1,483,875 | 80,861,081 | -2.26% |
| 2024-03-29 | 54.93 | 55.98 | 54.39 | 55.80 | 53.97 | qfq | 429,048 | 23,657,284 | 1.07% |
| 2024-03-28 | 55.48 | 56.43 | 54.11 | 55.21 | 53.40 | qfq | 578,448 | 31,821,810 | -0.70% |
| 2024-03-27 | 56.77 | 57.80 | 55.22 | 55.60 | 53.77 | qfq | 733,474 | 41,350,242 | -2.06% |
| 2024-03-26 | 54.38 | 56.79 | 54.35 | 56.77 | 54.90 | qfq | 1,050,424 | 59,125,259 | 4.38% |
| 2024-03-25 | 55.30 | 56.60 | 54.20 | 54.39 | 52.60 | qfq | 594,200 | 33,103,009 | -1.65% |
| 2024-03-22 | 55.04 | 55.70 | 54.21 | 55.30 | 53.48 | qfq | 585,637 | 32,184,788 | -0.59% |
| 2024-03-21 | 56.02 | 56.37 | 54.40 | 55.63 | 53.80 | qfq | 691,517 | 38,261,828 | -1.66% |
| 2024-03-20 | 55.71 | 56.90 | 55.11 | 56.57 | 54.71 | qfq | 1,034,927 | 58,399,951 | 1.42% |
| 2024-03-19 | 55.28 | 56.97 | 54.21 | 55.78 | 53.95 | qfq | 1,146,523 | 64,265,031 | 1.23% |
| 2024-03-18 | 52.66 | 55.28 | 52.20 | 55.10 | 53.29 | qfq | 1,214,916 | 66,045,111 | 4.18% |
| 2024-03-15 | 52.60 | 54.30 | 52.13 | 52.89 | 51.15 | qfq | 715,965 | 38,007,806 | -0.13% |
| 2024-03-14 | 54.30 | 54.50 | 52.80 | 52.96 | 51.22 | qfq | 796,278 | 42,477,806 | -1.36% |
| 2024-03-13 | 54.60 | 54.60 | 53.11 | 53.69 | 51.93 | qfq | 573,289 | 30,795,348 | -1.77% |
| 2024-03-12 | 53.62 | 54.85 | 52.74 | 54.66 | 52.86 | qfq | 1,096,598 | 59,065,353 | 1.94% |
| 2024-03-11 | 49.98 | 55.38 | 49.87 | 53.62 | 51.86 | qfq | 2,036,646 | 107,246,599 | 7.00% |
| 2024-03-08 | 51.70 | 53.20 | 50.10 | 50.11 | 48.46 | qfq | 1,030,722 | 52,432,725 | -3.08% |
| 2024-03-07 | 52.53 | 53.50 | 51.56 | 51.70 | 50.00 | qfq | 1,144,145 | 60,268,389 | -1.58% |
| 2024-03-06 | 52.22 | 53.88 | 51.91 | 52.53 | 50.80 | qfq | 1,070,048 | 56,644,206 | 0.98% |
| 2024-03-05 | 52.61 | 53.42 | 50.37 | 52.02 | 50.31 | qfq | 1,690,514 | 87,620,683 | -1.46% |
| 2024-03-04 | 52.85 | 54.60 | 52.61 | 52.79 | 51.06 | qfq | 804,009 | 42,967,127 | -0.58% |
| 2024-03-01 | 54.24 | 54.95 | 52.51 | 53.10 | 51.36 | qfq | 1,383,875 | 73,559,114 | -2.64% |
| 2024-02-29 | 51.97 | 54.55 | 51.20 | 54.54 | 52.75 | qfq | 1,040,705 | 55,756,328 | 4.28% |
| 2024-02-28 | 54.29 | 56.10 | 51.86 | 52.30 | 50.58 | qfq | 1,241,499 | 66,708,956 | -4.05% |
| 2024-02-27 | 53.20 | 54.85 | 52.02 | 54.51 | 52.72 | qfq | 1,424,740 | 76,007,135 | 1.79% |
| 2024-02-26 | 50.66 | 54.48 | 50.66 | 53.55 | 51.79 | qfq | 1,600,354 | 84,892,955 | 3.74% |
| 2024-02-23 | 53.55 | 53.55 | 50.22 | 51.62 | 49.92 | qfq | 1,993,442 | 102,421,116 | -3.60% |
| 2024-02-22 | 55.10 | 55.10 | 53.19 | 53.55 | 51.79 | qfq | 1,228,498 | 66,073,019 | -2.99% |
| 2024-02-21 | 53.05 | 55.60 | 52.00 | 55.20 | 53.39 | qfq | 1,507,212 | 81,779,235 | 2.32% |
| 2024-02-20 | 54.51 | 55.72 | 51.62 | 53.95 | 52.18 | qfq | 1,629,503 | 86,282,450 | -3.16% |
| 2024-02-19 | 55.88 | 57.50 | 54.32 | 55.71 | 53.88 | qfq | 964,569 | 53,773,597 | -0.30% |
| 2024-02-08 | 53.50 | 58.00 | 51.52 | 55.88 | 54.04 | qfq | 2,226,424 | 123,770,809 | 4.45% |
| 2024-02-07 | 51.67 | 55.25 | 51.03 | 53.50 | 51.74 | qfq | 2,474,795 | 133,492,074 | 4.57% |
| 2024-02-06 | 47.10 | 52.58 | 43.51 | 51.16 | 49.48 | qfq | 1,888,346 | 91,171,781 | 8.39% |
| 2024-02-05 | 46.50 | 49.88 | 44.11 | 47.20 | 45.65 | qfq | 1,222,939 | 57,080,493 | 0.43% |
| 2024-02-02 | 48.80 | 49.71 | 46.12 | 47.00 | 45.46 | qfq | 1,161,902 | 55,588,944 | -4.43% |
| 2024-02-01 | 47.60 | 51.00 | 45.91 | 49.18 | 47.56 | qfq | 1,598,504 | 77,604,836 | 2.46% |
| 2024-01-31 | 50.00 | 51.27 | 48.00 | 48.00 | 46.42 | qfq | 1,097,354 | 54,463,880 | -4.04% |
| 2024-01-30 | 49.46 | 50.98 | 48.38 | 50.02 | 48.38 | qfq | 1,335,301 | 66,850,221 | 1.01% |
| 2024-01-29 | 49.50 | 51.49 | 49.00 | 49.52 | 47.89 | qfq | 1,643,227 | 82,961,873 | -0.54% |
| 2024-01-26 | 51.16 | 53.00 | 49.39 | 49.79 | 48.15 | qfq | 1,112,416 | 56,332,151 | -4.25% |
| 2024-01-25 | 49.16 | 52.20 | 48.85 | 52.00 | 50.29 | qfq | 1,187,222 | 60,683,741 | 5.67% |
| 2024-01-24 | 49.76 | 51.60 | 48.36 | 49.21 | 47.59 | qfq | 1,387,006 | 69,220,697 | -0.28% |
| 2024-01-23 | 46.90 | 50.50 | 46.43 | 49.35 | 47.73 | qfq | 1,850,808 | 90,357,098 | 5.31% |
| 2024-01-22 | 49.18 | 51.50 | 46.20 | 46.86 | 45.32 | qfq | 2,251,473 | 109,025,005 | -4.60% |
| 2024-01-19 | 45.86 | 51.49 | 45.86 | 49.12 | 47.51 | qfq | 3,146,640 | 155,877,564 | 7.51% |
| 2024-01-18 | 46.00 | 46.00 | 43.91 | 45.69 | 44.19 | qfq | 1,241,749 | 55,392,715 | 0.99% |
| 2024-01-17 | 46.75 | 46.87 | 45.09 | 45.24 | 43.75 | qfq | 1,247,721 | 57,047,913 | -3.13% |
| 2024-01-16 | 47.00 | 47.15 | 45.98 | 46.70 | 45.17 | qfq | 1,631,547 | 75,763,063 | -0.47% |
| 2024-01-15 | 48.15 | 48.15 | 46.38 | 46.92 | 45.38 | qfq | 1,261,177 | 59,412,179 | -2.11% |
| 2024-01-12 | 48.34 | 49.28 | 47.77 | 47.93 | 46.36 | qfq | 675,123 | 32,634,623 | -1.38% |
| 2024-01-11 | 48.04 | 48.80 | 47.59 | 48.60 | 47.00 | qfq | 616,449 | 29,810,005 | 1.25% |
| 2024-01-10 | 49.30 | 49.44 | 47.98 | 48.00 | 46.42 | qfq | 821,154 | 39,962,453 | -2.26% |
| 2024-01-09 | 49.01 | 49.69 | 48.18 | 49.11 | 47.50 | qfq | 758,123 | 37,236,304 | -0.34% |
| 2024-01-08 | 49.71 | 50.71 | 49.11 | 49.28 | 47.66 | qfq | 1,177,560 | 58,377,776 | -1.85% |
| 2024-01-05 | 51.92 | 52.23 | 49.81 | 50.21 | 48.56 | qfq | 1,427,624 | 72,389,113 | -3.59% |
| 2024-01-04 | 51.93 | 52.85 | 51.22 | 52.08 | 50.37 | qfq | 840,517 | 43,757,478 | 0.72% |
| 2024-01-03 | 51.75 | 53.39 | 51.45 | 51.71 | 50.01 | qfq | 1,034,649 | 53,832,262 | -0.46% |
| 2024-01-02 | 53.23 | 53.40 | 51.72 | 51.95 | 50.24 | qfq | 727,099 | 37,986,708 | -2.40% |
| 2023-12-29 | 52.17 | 53.67 | 51.60 | 53.23 | 51.48 | qfq | 1,146,156 | 60,483,606 | 2.05% |
| 2023-12-28 | 51.49 | 52.83 | 50.05 | 52.16 | 50.45 | qfq | 1,790,568 | 92,442,079 | 0.69% |
| 2023-12-27 | 52.68 | 52.68 | 51.25 | 51.80 | 50.10 | qfq | 949,018 | 49,109,378 | -1.16% |
| 2023-12-26 | 53.67 | 53.68 | 52.09 | 52.41 | 50.69 | qfq | 606,035 | 31,847,306 | -1.91% |
| 2023-12-25 | 52.30 | 54.47 | 51.93 | 53.43 | 51.67 | qfq | 677,804 | 36,375,556 | 1.81% |
| 2023-12-22 | 53.29 | 53.97 | 52.30 | 52.48 | 50.76 | qfq | 561,986 | 29,859,619 | -1.81% |
| 2023-12-21 | 53.10 | 53.80 | 52.00 | 53.45 | 51.69 | qfq | 662,981 | 35,072,955 | 0.38% |
| 2023-12-20 | 54.13 | 55.21 | 53.18 | 53.25 | 51.50 | qfq | 492,384 | 26,573,729 | -1.53% |
| 2023-12-19 | 55.34 | 55.34 | 53.51 | 54.08 | 52.30 | qfq | 911,259 | 49,209,860 | -2.28% |
| 2023-12-18 | 54.35 | 55.83 | 54.35 | 55.34 | 53.52 | qfq | 625,301 | 34,548,621 | 1.08% |
| 2023-12-15 | 55.05 | 55.79 | 54.52 | 54.75 | 52.95 | qfq | 516,913 | 28,408,005 | -0.53% |
| 2023-12-14 | 57.03 | 57.25 | 54.87 | 55.04 | 53.23 | qfq | 631,212 | 35,105,705 | -2.53% |
| 2023-12-13 | 56.32 | 57.38 | 56.07 | 56.47 | 54.61 | qfq | 560,114 | 31,691,598 | -0.39% |
| 2023-12-12 | 57.00 | 57.88 | 55.61 | 56.69 | 54.83 | qfq | 896,367 | 50,966,323 | -0.54% |
| 2023-12-11 | 55.71 | 57.88 | 54.33 | 57.00 | 55.13 | qfq | 1,792,394 | 100,836,588 | 2.21% |
| 2023-12-08 | 55.39 | 56.63 | 54.00 | 55.77 | 53.94 | qfq | 1,676,737 | 92,789,773 | -0.05% |
| 2023-12-07 | 57.25 | 57.60 | 54.55 | 55.80 | 53.97 | qfq | 1,587,280 | 88,515,959 | -2.53% |
| 2023-12-06 | 57.44 | 58.39 | 56.18 | 57.25 | 55.37 | qfq | 852,460 | 48,623,131 | -0.38% |
| 2023-12-05 | 58.30 | 59.44 | 57.34 | 57.47 | 55.58 | qfq | 956,321 | 55,855,067 | -1.78% |
| 2023-12-04 | 58.72 | 59.10 | 58.10 | 58.51 | 56.59 | qfq | 1,108,273 | 64,980,800 | -0.98% |
| 2023-12-01 | 58.74 | 59.47 | 57.80 | 59.09 | 57.15 | qfq | 1,391,416 | 81,417,770 | 0.82% |
| 2023-11-30 | 56.95 | 58.99 | 55.82 | 58.61 | 56.68 | qfq | 1,628,464 | 94,025,262 | 3.73% |
| 2023-11-29 | 56.90 | 57.91 | 56.37 | 56.50 | 54.64 | qfq | 561,772 | 31,977,955 | -0.74% |
| 2023-11-28 | 55.60 | 57.30 | 55.39 | 56.92 | 55.05 | qfq | 1,566,137 | 88,433,633 | 1.93% |
| 2023-11-27 | 57.09 | 57.17 | 55.63 | 55.84 | 54.01 | qfq | 1,271,614 | 71,657,611 | -1.60% |
| 2023-11-24 | 57.90 | 57.91 | 55.36 | 56.75 | 54.89 | qfq | 1,774,922 | 99,921,186 | -1.99% |
| 2023-11-23 | 57.43 | 58.32 | 56.76 | 57.90 | 56.00 | qfq | 890,323 | 51,391,285 | 0.70% |
| 2023-11-22 | 59.43 | 59.85 | 57.11 | 57.50 | 55.61 | qfq | 1,355,088 | 78,449,793 | -3.54% |
| 2023-11-21 | 60.30 | 61.58 | 58.76 | 59.61 | 57.65 | qfq | 1,087,104 | 65,211,061 | -0.82% |
| 2023-11-20 | 58.74 | 61.99 | 58.50 | 60.10 | 58.13 | qfq | 2,169,277 | 131,977,631 | 2.74% |
| 2023-11-17 | 59.00 | 59.29 | 57.80 | 58.50 | 56.58 | qfq | 727,886 | 42,530,625 | -2.17% |
| 2023-11-16 | 58.61 | 59.97 | 57.67 | 59.80 | 57.84 | qfq | 622,113 | 36,404,465 | 1.30% |
| 2023-11-15 | 58.49 | 59.37 | 58.23 | 59.03 | 57.09 | qfq | 691,211 | 40,629,884 | 1.60% |
| 2023-11-14 | 58.02 | 58.49 | 57.50 | 58.10 | 56.19 | qfq | 847,278 | 49,153,772 | -0.29% |
| 2023-11-13 | 58.81 | 59.37 | 57.79 | 58.27 | 56.36 | qfq | 952,334 | 55,606,255 | -1.64% |
| 2023-11-10 | 57.02 | 61.64 | 56.56 | 59.24 | 57.29 | qfq | 1,799,374 | 106,392,984 | 3.44% |
| 2023-11-09 | 59.00 | 59.01 | 57.18 | 57.27 | 55.39 | qfq | 646,872 | 37,405,470 | -2.09% |
| 2023-11-08 | 56.76 | 59.00 | 56.70 | 58.49 | 56.57 | qfq | 1,045,019 | 60,920,086 | 2.15% |
| 2023-11-07 | 57.00 | 58.32 | 56.64 | 57.26 | 55.38 | qfq | 787,356 | 45,274,317 | -0.33% |
| 2023-11-06 | 57.62 | 59.00 | 57.06 | 57.45 | 55.56 | qfq | 1,041,019 | 60,344,440 | 0.23% |
| 2023-11-03 | 56.29 | 57.98 | 55.95 | 57.32 | 55.44 | qfq | 720,929 | 41,238,165 | 2.83% |
| 2023-11-02 | 58.00 | 58.42 | 55.70 | 55.74 | 53.91 | qfq | 850,757 | 48,230,152 | -3.95% |
| 2023-11-01 | 58.51 | 58.51 | 56.80 | 58.03 | 56.12 | qfq | 565,728 | 32,548,040 | -0.67% |
| 2023-10-31 | 58.05 | 59.05 | 56.99 | 58.42 | 56.50 | qfq | 1,132,567 | 65,790,067 | 1.58% |
| 2023-10-30 | 57.01 | 58.60 | 56.88 | 57.51 | 55.62 | qfq | 1,362,492 | 78,746,390 | 0.19% |
| 2023-10-27 | 54.38 | 57.80 | 53.66 | 57.40 | 55.51 | qfq | 1,966,653 | 110,226,894 | 6.30% |
| 2023-10-26 | 53.23 | 54.86 | 53.03 | 54.00 | 52.23 | qfq | 1,123,856 | 60,701,335 | 0.86% |
| 2023-10-25 | 53.79 | 54.36 | 51.90 | 53.54 | 51.78 | qfq | 1,432,907 | 76,401,782 | 0.26% |
| 2023-10-24 | 53.00 | 54.74 | 51.70 | 53.40 | 51.65 | qfq | 1,906,042 | 101,005,988 | 0.51% |
| 2023-10-23 | 50.06 | 54.30 | 50.06 | 53.13 | 51.38 | qfq | 2,432,272 | 129,311,132 | 3.71% |
| 2023-10-20 | 49.01 | 52.80 | 47.31 | 51.23 | 49.55 | qfq | 4,884,398 | 250,059,598 | -3.18% |
| 2023-10-19 | 52.00 | 53.99 | 51.99 | 52.91 | 51.17 | qfq | 959,861 | 50,883,852 | 0.78% |
| 2023-10-18 | 53.66 | 54.23 | 52.49 | 52.50 | 50.78 | qfq | 733,327 | 38,883,763 | -2.69% |
| 2023-10-17 | 54.07 | 54.50 | 52.90 | 53.95 | 52.18 | qfq | 893,608 | 47,897,978 | -0.26% |
| 2023-10-16 | 55.13 | 55.40 | 52.30 | 54.09 | 52.31 | qfq | 1,900,803 | 101,763,550 | -2.58% |
| 2023-10-13 | 55.57 | 56.53 | 55.22 | 55.52 | 53.70 | qfq | 1,009,322 | 56,167,846 | -1.47% |
| 2023-10-12 | 56.59 | 57.22 | 55.45 | 56.35 | 54.50 | qfq | 925,714 | 52,180,977 | -0.53% |
| 2023-10-11 | 54.45 | 57.60 | 54.45 | 56.65 | 54.79 | qfq | 1,559,945 | 88,623,176 | 3.06% |
| 2023-10-10 | 55.89 | 56.25 | 54.66 | 54.97 | 53.16 | qfq | 1,078,704 | 59,759,709 | -1.65% |
| 2023-10-09 | 57.50 | 57.60 | 55.00 | 55.89 | 54.05 | qfq | 1,372,459 | 76,872,644 | -1.95% |
| 2023-09-28 | 56.30 | 57.57 | 55.58 | 57.00 | 55.13 | qfq | 1,340,826 | 75,815,233 | 1.06% |
| 2023-09-27 | 55.62 | 56.96 | 55.21 | 56.40 | 54.55 | qfq | 1,263,954 | 71,180,805 | 0.97% |
| 2023-09-26 | 57.48 | 57.48 | 55.58 | 55.86 | 54.02 | qfq | 1,183,002 | 66,523,011 | -2.02% |
| 2023-09-25 | 56.70 | 57.99 | 56.00 | 57.01 | 55.14 | qfq | 1,576,229 | 89,770,957 | 0.39% |
| 2023-09-22 | 55.28 | 57.35 | 54.10 | 56.79 | 54.92 | qfq | 1,466,648 | 81,442,568 | 2.32% |
| 2023-09-21 | 55.20 | 57.07 | 54.58 | 55.50 | 53.68 | qfq | 1,314,092 | 73,604,550 | 0.20% |
| 2023-09-20 | 55.17 | 56.00 | 54.82 | 55.39 | 53.57 | qfq | 1,227,758 | 68,025,475 | 0.02% |
| 2023-09-19 | 57.30 | 57.30 | 54.66 | 55.38 | 53.56 | qfq | 1,782,067 | 99,007,481 | -2.84% |
| 2023-09-18 | 55.00 | 57.46 | 54.70 | 57.00 | 55.13 | qfq | 3,587,349 | 203,697,538 | 2.94% |
| 2023-09-15 | 52.29 | 57.48 | 52.29 | 55.37 | 53.55 | qfq | 3,933,639 | 218,031,748 | 6.50% |
| 2023-09-14 | 52.11 | 52.85 | 51.60 | 51.99 | 50.28 | qfq | 1,094,708 | 57,062,496 | -0.59% |
| 2023-09-13 | 52.60 | 52.80 | 51.80 | 52.30 | 50.58 | qfq | 890,808 | 46,531,443 | -0.53% |
| 2023-09-12 | 52.76 | 52.87 | 51.84 | 52.58 | 50.85 | qfq | 1,244,683 | 65,262,602 | -0.34% |
| 2023-09-11 | 49.75 | 53.87 | 49.75 | 52.76 | 51.03 | qfq | 2,743,021 | 144,185,206 | 5.54% |
| 2023-09-08 | 49.60 | 50.48 | 49.52 | 49.99 | 48.35 | qfq | 599,812 | 30,003,730 | 0.42% |
| 2023-09-07 | 50.40 | 50.78 | 49.48 | 49.78 | 48.14 | qfq | 1,346,519 | 67,299,967 | -1.11% |
| 2023-09-06 | 51.16 | 51.16 | 49.57 | 50.34 | 48.69 | qfq | 1,246,677 | 62,652,586 | -1.60% |
| 2023-09-05 | 50.47 | 51.80 | 50.47 | 51.16 | 49.48 | qfq | 1,245,095 | 63,790,621 | 0.67% |
| 2023-09-04 | 51.60 | 51.60 | 50.31 | 50.82 | 49.15 | qfq | 1,617,343 | 82,084,164 | -1.32% |
| 2023-09-01 | 50.90 | 51.81 | 50.74 | 51.50 | 49.81 | qfq | 1,274,726 | 65,374,990 | 1.04% |
| 2023-08-31 | 49.48 | 51.18 | 49.47 | 50.97 | 49.30 | qfq | 1,828,990 | 92,437,630 | 2.58% |
| 2023-08-30 | 48.97 | 50.08 | 48.30 | 49.69 | 48.06 | qfq | 1,461,247 | 72,315,046 | 2.20% |
| 2023-08-29 | 45.85 | 49.25 | 45.26 | 48.62 | 47.02 | qfq | 3,137,717 | 149,778,035 | 5.67% |
| 2023-08-28 | 50.59 | 50.64 | 45.92 | 46.01 | 44.50 | qfq | 2,126,639 | 100,496,591 | -2.75% |
| 2023-08-25 | 47.23 | 48.80 | 46.93 | 47.31 | 45.76 | qfq | 1,092,017 | 52,133,808 | -0.48% |
| 2023-08-24 | 46.30 | 49.03 | 45.70 | 47.54 | 45.98 | qfq | 1,217,998 | 57,698,228 | 3.39% |
| 2023-08-23 | 47.11 | 47.11 | 45.98 | 45.98 | 44.47 | qfq | 729,243 | 33,944,132 | -2.40% |
| 2023-08-22 | 47.60 | 47.80 | 46.09 | 47.11 | 45.56 | qfq | 1,149,363 | 53,628,256 | -0.99% |
| 2023-08-21 | 47.99 | 48.50 | 46.80 | 47.58 | 46.02 | qfq | 934,179 | 44,605,371 | -0.85% |
| 2023-08-18 | 48.70 | 49.10 | 47.65 | 47.99 | 46.41 | qfq | 1,094,040 | 52,785,348 | -0.64% |
| 2023-08-17 | 47.52 | 48.64 | 47.52 | 48.30 | 46.71 | qfq | 876,150 | 42,133,839 | 0.63% |
| 2023-08-16 | 49.49 | 49.77 | 47.90 | 48.00 | 46.42 | qfq | 1,075,242 | 52,369,139 | -2.62% |
| 2023-08-15 | 49.21 | 49.50 | 48.51 | 49.29 | 47.67 | qfq | 1,000,076 | 49,021,878 | 0.69% |
| 2023-08-14 | 47.97 | 49.18 | 47.91 | 48.95 | 47.34 | qfq | 1,298,917 | 63,370,027 | 1.14% |
| 2023-08-11 | 49.27 | 49.61 | 48.38 | 48.40 | 46.81 | qfq | 986,107 | 48,257,176 | -1.41% |
| 2023-08-10 | 48.90 | 49.60 | 48.60 | 49.09 | 47.48 | qfq | 1,149,607 | 56,516,818 | 0.29% |
| 2023-08-09 | 48.37 | 49.63 | 47.93 | 48.95 | 47.34 | qfq | 2,356,136 | 115,053,214 | 1.20% |
| 2023-08-08 | 48.74 | 48.74 | 47.76 | 48.37 | 46.78 | qfq | 713,857 | 34,440,164 | -0.04% |
| 2023-08-07 | 49.77 | 49.79 | 48.12 | 48.39 | 46.80 | qfq | 1,320,428 | 64,110,551 | -3.03% |
| 2023-08-04 | 50.50 | 50.87 | 49.80 | 49.90 | 48.26 | qfq | 1,018,149 | 51,123,736 | -0.74% |
| 2023-08-03 | 49.50 | 50.50 | 49.38 | 50.27 | 48.62 | qfq | 1,125,910 | 56,337,377 | 1.56% |
| 2023-08-02 | 50.03 | 50.41 | 49.37 | 49.50 | 47.87 | qfq | 1,048,707 | 52,236,478 | -1.32% |
| 2023-08-01 | 51.24 | 51.60 | 50.10 | 50.16 | 48.51 | qfq | 1,585,896 | 80,275,664 | -2.11% |
| 2023-07-31 | 51.66 | 52.22 | 50.81 | 51.24 | 49.56 | qfq | 1,461,471 | 75,078,869 | -0.50% |
| 2023-07-28 | 51.94 | 52.15 | 51.30 | 51.50 | 49.81 | qfq | 1,280,457 | 66,137,509 | -0.87% |
| 2023-07-27 | 52.39 | 53.15 | 51.76 | 51.95 | 50.24 | qfq | 754,951 | 39,487,396 | -0.90% |
| 2023-07-26 | 52.53 | 53.60 | 51.81 | 52.42 | 50.70 | qfq | 1,109,482 | 58,547,158 | -0.25% |
| 2023-07-25 | 52.00 | 52.95 | 51.78 | 52.55 | 50.82 | qfq | 983,329 | 51,463,610 | 1.35% |
| 2023-07-24 | 52.68 | 53.29 | 51.58 | 51.85 | 50.15 | qfq | 1,085,398 | 56,770,868 | -1.48% |
| 2023-07-21 | 51.89 | 53.87 | 51.05 | 52.63 | 50.90 | qfq | 1,138,213 | 59,897,746 | 1.45% |
| 2023-07-20 | 52.30 | 52.60 | 51.80 | 51.88 | 50.18 | qfq | 859,710 | 44,822,352 | -0.69% |
| 2023-07-19 | 52.89 | 53.41 | 51.60 | 52.24 | 50.52 | qfq | 1,418,604 | 74,121,252 | -1.92% |
| 2023-07-18 | 53.68 | 53.75 | 52.92 | 53.26 | 51.51 | qfq | 878,898 | 46,841,950 | 0.43% |