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
霍莱沃688682.SH
最近收盘价28.992026-07-17
最近交易日2026-07-17
成交量（股）2,001,056
成交额（元）60,156,709
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.12 | — | — | — | 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 | 31.36 | 31.48 | 28.82 | 28.99 | 28.99 | qfq | 2,001,056 | 60,156,709 | -7.88% |
| 2026-07-16 | 31.96 | 33.00 | 31.35 | 31.47 | 31.47 | qfq | 1,458,169 | 46,528,975 | -3.50% |
| 2026-07-15 | 32.64 | 33.63 | 32.01 | 32.61 | 32.61 | qfq | 1,670,321 | 54,626,544 | -0.09% |
| 2026-07-14 | 33.32 | 33.88 | 30.88 | 32.64 | 32.64 | qfq | 2,769,939 | 88,969,596 | -3.66% |
| 2026-07-13 | 37.80 | 39.26 | 33.75 | 33.88 | 33.88 | qfq | 3,447,300 | 121,129,700 | -11.08% |
| 2026-07-10 | 34.96 | 40.72 | 34.96 | 38.10 | 38.10 | qfq | 4,187,971 | 160,954,800 | 7.23% |
| 2026-07-09 | 34.69 | 35.67 | 33.68 | 35.53 | 35.53 | qfq | 1,473,536 | 51,141,659 | 2.10% |
| 2026-07-08 | 35.90 | 35.90 | 34.30 | 34.80 | 34.80 | qfq | 1,404,434 | 49,095,404 | -1.11% |
| 2026-07-07 | 36.51 | 36.85 | 34.99 | 35.19 | 35.19 | qfq | 1,772,919 | 63,365,956 | -3.64% |
| 2026-07-06 | 38.99 | 40.05 | 36.50 | 36.52 | 36.52 | qfq | 2,237,377 | 84,586,258 | -6.60% |
| 2026-07-03 | 38.81 | 39.88 | 38.08 | 39.10 | 39.10 | qfq | 1,847,464 | 72,119,183 | 1.58% |
| 2026-07-02 | 39.96 | 40.23 | 38.20 | 38.49 | 38.49 | qfq | 1,976,230 | 77,555,762 | -4.66% |
| 2026-07-01 | 38.79 | 41.40 | 38.79 | 40.37 | 40.37 | qfq | 2,627,045 | 105,544,364 | 3.78% |
| 2026-06-30 | 38.00 | 39.10 | 36.77 | 38.90 | 38.90 | qfq | 1,749,076 | 67,245,991 | 4.43% |
| 2026-06-29 | 37.91 | 38.86 | 36.70 | 37.25 | 37.05 | qfq | 2,150,899 | 80,664,783 | -2.21% |
| 2026-06-26 | 38.68 | 39.20 | 36.70 | 38.09 | 37.89 | qfq | 2,509,092 | 95,901,285 | -0.34% |
| 2026-06-25 | 39.65 | 39.93 | 37.30 | 38.22 | 38.01 | qfq | 2,113,954 | 80,849,904 | -3.61% |
| 2026-06-24 | 39.37 | 40.28 | 37.57 | 39.65 | 39.44 | qfq | 2,689,659 | 105,049,861 | 0.84% |
| 2026-06-23 | 33.47 | 41.33 | 33.47 | 39.32 | 39.11 | qfq | 2,831,587 | 112,513,055 | -5.98% |
| 2026-06-22 | 43.68 | 44.35 | 40.29 | 41.82 | 41.60 | qfq | 2,370,693 | 98,724,522 | -3.48% |
| 2026-06-18 | 42.32 | 44.47 | 42.32 | 43.33 | 43.10 | qfq | 2,306,478 | 100,403,631 | 0.32% |
| 2026-06-17 | 43.29 | 44.20 | 42.40 | 43.19 | 42.96 | qfq | 2,573,488 | 111,498,884 | -0.25% |
| 2026-06-16 | 42.17 | 43.89 | 42.11 | 43.30 | 43.07 | qfq | 3,086,620 | 133,054,524 | 2.68% |
| 2026-06-15 | 41.39 | 42.32 | 40.13 | 42.17 | 41.94 | qfq | 2,664,683 | 110,848,708 | 1.98% |
| 2026-06-12 | 42.48 | 43.97 | 41.02 | 41.35 | 41.13 | qfq | 3,215,454 | 136,718,232 | -1.57% |
| 2026-06-11 | 40.73 | 42.25 | 39.72 | 42.01 | 41.78 | qfq | 3,063,571 | 124,746,996 | -0.54% |
| 2026-06-10 | 43.75 | 45.37 | 41.00 | 42.24 | 42.01 | qfq | 4,087,554 | 175,240,990 | -4.26% |
| 2026-06-09 | 46.45 | 46.45 | 43.06 | 44.12 | 43.88 | qfq | 5,400,972 | 237,898,063 | -5.87% |
| 2026-06-08 | 41.00 | 47.98 | 41.00 | 46.87 | 46.62 | qfq | 5,878,535 | 265,786,663 | 9.20% |
| 2026-06-05 | 40.69 | 44.60 | 39.81 | 42.92 | 42.69 | qfq | 4,106,601 | 172,509,841 | 9.24% |
| 2026-06-04 | 39.71 | 39.99 | 38.81 | 39.29 | 39.08 | qfq | 1,779,929 | 70,294,860 | -1.06% |
| 2026-06-03 | 39.58 | 40.96 | 39.08 | 39.71 | 39.50 | qfq | 1,808,070 | 72,257,572 | 0.28% |
| 2026-06-02 | 41.30 | 41.30 | 38.65 | 39.60 | 39.39 | qfq | 2,090,686 | 82,845,784 | -3.58% |
| 2026-06-01 | 42.87 | 42.87 | 40.52 | 41.07 | 40.85 | qfq | 2,525,114 | 104,155,761 | -0.34% |
| 2026-05-29 | 47.02 | 47.65 | 40.80 | 41.21 | 40.99 | qfq | 3,759,882 | 161,443,235 | -12.36% |
| 2026-05-28 | 45.83 | 47.58 | 45.30 | 47.02 | 46.77 | qfq | 2,205,787 | 102,767,427 | 1.36% |
| 2026-05-27 | 49.44 | 49.95 | 45.88 | 46.39 | 46.14 | qfq | 3,071,051 | 145,952,944 | -5.06% |
| 2026-05-26 | 50.84 | 50.97 | 47.86 | 48.86 | 48.60 | qfq | 3,286,855 | 160,890,499 | -5.31% |
| 2026-05-25 | 49.90 | 53.63 | 49.51 | 51.60 | 51.32 | qfq | 4,541,862 | 234,877,220 | 3.45% |
| 2026-05-22 | 48.85 | 50.33 | 47.50 | 49.88 | 49.61 | qfq | 2,470,950 | 121,743,465 | 2.65% |
| 2026-05-21 | 50.63 | 51.99 | 48.52 | 48.59 | 48.33 | qfq | 3,431,475 | 174,101,268 | -4.73% |
| 2026-05-20 | 48.96 | 52.25 | 48.68 | 51.00 | 50.73 | qfq | 3,950,225 | 201,135,187 | 2.55% |
| 2026-05-19 | 49.75 | 50.53 | 47.05 | 49.73 | 49.46 | qfq | 3,382,668 | 166,232,684 | 1.02% |
| 2026-05-18 | 45.53 | 50.58 | 44.89 | 49.23 | 48.97 | qfq | 4,534,665 | 219,396,639 | 9.64% |
| 2026-05-15 | 46.86 | 47.12 | 44.31 | 44.90 | 44.66 | qfq | 2,004,250 | 90,549,759 | -3.42% |
| 2026-05-14 | 48.88 | 48.88 | 46.05 | 46.49 | 46.24 | qfq | 1,655,202 | 77,560,475 | -3.99% |
| 2026-05-13 | 48.56 | 48.91 | 47.86 | 48.42 | 48.16 | qfq | 1,905,425 | 92,130,703 | -0.94% |
| 2026-05-12 | 50.88 | 50.88 | 48.38 | 48.88 | 48.62 | qfq | 2,215,715 | 108,708,699 | -3.93% |
| 2026-05-11 | 50.88 | 51.58 | 50.31 | 50.88 | 50.61 | qfq | 2,346,534 | 119,438,950 | -0.08% |
| 2026-05-08 | 48.49 | 51.28 | 48.10 | 50.92 | 50.65 | qfq | 2,228,289 | 112,327,942 | 2.91% |
| 2026-05-07 | 48.33 | 49.75 | 48.09 | 49.48 | 49.21 | qfq | 1,968,743 | 96,853,116 | 2.46% |
| 2026-05-06 | 48.66 | 49.69 | 48.01 | 48.29 | 48.03 | qfq | 2,005,327 | 98,267,815 | 0.92% |
| 2026-04-30 | 46.23 | 48.30 | 45.57 | 47.85 | 47.59 | qfq | 2,228,861 | 105,337,717 | 4.70% |
| 2026-04-29 | 45.47 | 46.11 | 45.08 | 45.70 | 45.45 | qfq | 978,714 | 44,793,162 | 0.48% |
| 2026-04-28 | 46.80 | 47.44 | 45.00 | 45.48 | 45.24 | qfq | 1,446,475 | 66,359,238 | -3.09% |
| 2026-04-27 | 45.54 | 47.18 | 44.07 | 46.93 | 46.68 | qfq | 2,223,803 | 102,075,105 | 1.84% |
| 2026-04-24 | 48.50 | 48.51 | 45.54 | 46.08 | 45.83 | qfq | 2,400,299 | 111,623,848 | -3.82% |
| 2026-04-23 | 50.20 | 50.95 | 47.20 | 47.91 | 47.65 | qfq | 2,472,783 | 120,013,882 | -4.56% |
| 2026-04-22 | 49.88 | 50.46 | 49.00 | 50.20 | 49.93 | qfq | 2,084,399 | 104,010,296 | 0.14% |
| 2026-04-21 | 49.95 | 50.60 | 49.23 | 50.13 | 49.86 | qfq | 2,045,311 | 102,274,561 | 0.36% |
| 2026-04-20 | 48.70 | 50.68 | 48.57 | 49.95 | 49.68 | qfq | 2,564,249 | 128,351,847 | 2.88% |
| 2026-04-17 | 48.00 | 49.11 | 47.78 | 48.55 | 48.29 | qfq | 1,850,344 | 89,868,503 | 0.31% |
| 2026-04-16 | 48.38 | 49.50 | 47.60 | 48.40 | 48.14 | qfq | 2,433,375 | 118,189,931 | 0.04% |
| 2026-04-15 | 47.30 | 49.89 | 46.34 | 48.38 | 48.12 | qfq | 3,799,748 | 184,463,527 | 4.40% |
| 2026-04-14 | 44.15 | 46.50 | 43.72 | 46.34 | 46.09 | qfq | 2,301,393 | 104,325,620 | 5.39% |
| 2026-04-13 | 43.79 | 44.51 | 43.32 | 43.97 | 43.73 | qfq | 1,075,663 | 47,250,661 | -0.34% |
| 2026-04-10 | 44.12 | 45.49 | 44.10 | 44.12 | 43.88 | qfq | 1,388,363 | 62,043,434 | -0.02% |
| 2026-04-09 | 44.27 | 44.82 | 43.89 | 44.13 | 43.89 | qfq | 1,115,207 | 49,300,148 | -1.96% |
| 2026-04-08 | 42.77 | 45.02 | 42.77 | 45.01 | 44.77 | qfq | 1,580,423 | 70,174,519 | 7.32% |
| 2026-04-07 | 42.98 | 42.98 | 41.38 | 41.94 | 41.71 | qfq | 1,079,988 | 45,409,567 | -1.22% |
| 2026-04-03 | 43.57 | 43.71 | 42.23 | 42.46 | 42.23 | qfq | 928,215 | 39,729,090 | -1.48% |
| 2026-04-02 | 43.94 | 44.66 | 42.75 | 43.10 | 42.87 | qfq | 1,002,942 | 43,732,281 | -2.00% |
| 2026-04-01 | 44.50 | 45.26 | 43.16 | 43.98 | 43.74 | qfq | 1,173,626 | 51,360,790 | -0.14% |
| 2026-03-31 | 44.51 | 46.50 | 43.92 | 44.04 | 43.80 | qfq | 2,119,895 | 95,900,355 | 0.18% |
| 2026-03-30 | 42.00 | 44.65 | 41.86 | 43.96 | 43.72 | qfq | 1,766,182 | 77,268,634 | 3.22% |
| 2026-03-27 | 41.66 | 42.80 | 41.20 | 42.59 | 42.36 | qfq | 1,083,820 | 45,632,189 | 1.55% |
| 2026-03-26 | 42.91 | 43.29 | 41.27 | 41.94 | 41.71 | qfq | 1,204,594 | 50,792,490 | -0.62% |
| 2026-03-25 | 41.20 | 43.50 | 41.20 | 42.20 | 41.97 | qfq | 1,361,379 | 57,970,963 | 1.86% |
| 2026-03-24 | 42.67 | 42.67 | 39.93 | 41.43 | 41.21 | qfq | 1,493,232 | 61,044,208 | 1.12% |
| 2026-03-23 | 43.00 | 44.01 | 40.60 | 40.97 | 40.75 | qfq | 1,892,904 | 79,841,820 | -6.72% |
| 2026-03-20 | 46.00 | 46.00 | 43.68 | 43.92 | 43.68 | qfq | 1,246,508 | 55,830,066 | -3.85% |
| 2026-03-19 | 45.96 | 46.60 | 45.20 | 45.68 | 45.43 | qfq | 1,082,589 | 49,523,321 | -1.72% |
| 2026-03-18 | 44.53 | 46.49 | 44.44 | 46.48 | 46.23 | qfq | 1,239,765 | 56,736,514 | 4.26% |
| 2026-03-17 | 46.50 | 46.99 | 44.50 | 44.58 | 44.34 | qfq | 927,954 | 42,412,266 | -3.63% |
| 2026-03-16 | 45.24 | 46.94 | 45.05 | 46.26 | 46.01 | qfq | 1,242,023 | 56,872,919 | 2.69% |
| 2026-03-13 | 46.08 | 46.68 | 45.01 | 45.05 | 44.81 | qfq | 987,020 | 45,142,522 | -3.12% |
| 2026-03-12 | 48.45 | 48.45 | 45.85 | 46.50 | 46.25 | qfq | 1,274,081 | 59,255,897 | -1.17% |
| 2026-03-11 | 48.60 | 49.90 | 47.00 | 47.05 | 46.80 | qfq | 1,581,964 | 75,646,531 | -3.45% |
| 2026-03-10 | 47.67 | 49.84 | 47.67 | 48.73 | 48.47 | qfq | 1,182,433 | 57,813,868 | 2.31% |
| 2026-03-09 | 48.51 | 48.51 | 46.00 | 47.63 | 47.37 | qfq | 1,396,992 | 65,732,299 | -1.65% |
| 2026-03-06 | 47.76 | 49.24 | 47.63 | 48.43 | 48.17 | qfq | 1,089,908 | 53,067,286 | 0.02% |
| 2026-03-05 | 47.90 | 49.44 | 47.43 | 48.42 | 48.16 | qfq | 1,619,030 | 78,442,144 | 1.92% |
| 2026-03-04 | 46.87 | 48.60 | 46.20 | 47.51 | 47.25 | qfq | 2,172,458 | 104,083,536 | 3.04% |
| 2026-03-03 | 51.88 | 51.94 | 46.00 | 46.11 | 45.86 | qfq | 3,286,344 | 158,545,449 | -11.28% |
| 2026-03-02 | 50.88 | 53.62 | 50.40 | 51.97 | 51.69 | qfq | 3,523,802 | 183,993,154 | 1.82% |
| 2026-02-27 | 49.93 | 51.86 | 49.40 | 51.04 | 50.77 | qfq | 2,074,209 | 105,388,726 | 1.25% |
| 2026-02-26 | 49.75 | 50.99 | 48.80 | 50.41 | 50.14 | qfq | 1,811,182 | 90,839,742 | 2.02% |
| 2026-02-25 | 49.04 | 49.59 | 48.00 | 49.41 | 49.14 | qfq | 1,375,937 | 67,450,390 | 1.40% |
| 2026-02-24 | 50.48 | 50.48 | 48.46 | 48.73 | 48.47 | qfq | 1,195,495 | 58,647,614 | -2.19% |
| 2026-02-13 | 49.71 | 50.79 | 49.35 | 49.82 | 49.55 | qfq | 1,491,351 | 74,969,419 | 0.00% |
| 2026-02-12 | 48.57 | 50.48 | 48.22 | 49.82 | 49.55 | qfq | 1,777,537 | 88,080,880 | 2.57% |
| 2026-02-11 | 49.00 | 49.40 | 48.50 | 48.57 | 48.31 | qfq | 1,311,289 | 63,979,916 | -0.88% |
| 2026-02-10 | 50.37 | 50.39 | 48.81 | 49.00 | 48.74 | qfq | 1,741,631 | 85,807,422 | -2.76% |
| 2026-02-09 | 49.49 | 50.97 | 49.00 | 50.39 | 50.12 | qfq | 1,750,058 | 87,750,082 | 3.22% |
| 2026-02-06 | 49.10 | 49.88 | 48.11 | 48.82 | 48.56 | qfq | 2,026,678 | 99,475,380 | -1.81% |
| 2026-02-05 | 49.36 | 50.89 | 48.96 | 49.72 | 49.45 | qfq | 1,698,271 | 84,822,550 | 0.08% |
| 2026-02-04 | 51.10 | 51.22 | 48.95 | 49.68 | 49.41 | qfq | 2,096,669 | 104,773,791 | -2.30% |
| 2026-02-03 | 49.90 | 51.15 | 49.75 | 50.85 | 50.58 | qfq | 2,269,438 | 114,605,692 | 3.27% |
| 2026-02-02 | 50.71 | 51.88 | 49.24 | 49.24 | 48.98 | qfq | 2,006,573 | 100,858,420 | -2.22% |
| 2026-01-30 | 51.16 | 52.00 | 49.70 | 50.36 | 50.09 | qfq | 3,442,513 | 173,691,865 | -4.09% |
| 2026-01-29 | 54.00 | 54.78 | 52.51 | 52.51 | 52.23 | qfq | 2,087,861 | 111,578,646 | -3.33% |
| 2026-01-28 | 55.57 | 56.77 | 53.68 | 54.32 | 54.03 | qfq | 3,033,341 | 165,402,781 | -2.20% |
| 2026-01-27 | 54.10 | 56.18 | 53.33 | 55.54 | 55.24 | qfq | 3,104,636 | 170,356,424 | 1.46% |
| 2026-01-26 | 62.30 | 62.30 | 53.53 | 54.74 | 54.45 | qfq | 5,436,951 | 309,314,356 | -12.13% |
| 2026-01-23 | 58.42 | 63.90 | 57.50 | 62.30 | 61.97 | qfq | 5,882,701 | 358,884,265 | 7.04% |
| 2026-01-22 | 57.01 | 59.18 | 57.01 | 58.20 | 57.89 | qfq | 2,993,170 | 174,769,000 | 1.64% |
| 2026-01-21 | 59.78 | 60.73 | 57.06 | 57.26 | 56.95 | qfq | 3,511,469 | 205,116,206 | -4.38% |
| 2026-01-20 | 61.32 | 62.80 | 58.59 | 59.88 | 59.56 | qfq | 4,177,063 | 251,298,464 | -2.20% |
| 2026-01-19 | 58.10 | 63.00 | 58.10 | 61.23 | 60.90 | qfq | 4,220,527 | 257,991,341 | 3.43% |
| 2026-01-16 | 60.00 | 62.19 | 58.95 | 59.20 | 58.88 | qfq | 4,151,888 | 250,096,336 | -1.30% |
| 2026-01-15 | 61.00 | 64.60 | 58.20 | 59.98 | 59.66 | qfq | 5,304,790 | 320,690,853 | -3.72% |
| 2026-01-14 | 62.00 | 67.76 | 59.96 | 62.30 | 61.97 | qfq | 6,636,828 | 421,063,435 | 0.06% |
| 2026-01-13 | 67.00 | 67.40 | 59.85 | 62.26 | 61.93 | qfq | 7,144,954 | 453,740,346 | -10.84% |
| 2026-01-12 | 63.56 | 73.00 | 62.15 | 69.83 | 69.46 | qfq | 7,192,079 | 490,769,626 | 12.98% |
| 2026-01-09 | 61.49 | 67.50 | 60.29 | 61.81 | 61.48 | qfq | 7,194,291 | 457,061,053 | -0.60% |
| 2026-01-08 | 57.00 | 64.30 | 56.60 | 62.18 | 61.85 | qfq | 7,476,700 | 456,793,741 | 7.90% |
| 2026-01-07 | 55.10 | 57.90 | 53.02 | 57.63 | 57.32 | qfq | 5,453,501 | 305,837,659 | 3.09% |
| 2026-01-06 | 53.18 | 56.87 | 52.00 | 55.90 | 55.60 | qfq | 5,737,079 | 313,447,326 | 1.65% |
| 2026-01-05 | 54.50 | 55.80 | 52.36 | 54.99 | 54.69 | qfq | 6,441,923 | 350,374,958 | 3.93% |
| 2025-12-31 | 51.20 | 54.15 | 50.64 | 52.91 | 52.63 | qfq | 4,016,641 | 211,552,873 | 2.04% |
| 2025-12-30 | 52.59 | 54.18 | 51.61 | 51.85 | 51.57 | qfq | 4,173,015 | 220,123,776 | -3.16% |
| 2025-12-29 | 55.06 | 55.06 | 53.10 | 53.54 | 53.25 | qfq | 4,567,301 | 246,223,073 | -4.31% |
| 2025-12-26 | 55.10 | 58.00 | 53.60 | 55.95 | 55.65 | qfq | 7,303,385 | 405,451,527 | 1.91% |
| 2025-12-25 | 54.28 | 57.79 | 53.85 | 54.90 | 54.61 | qfq | 7,381,439 | 406,732,944 | 3.51% |
| 2025-12-24 | 48.94 | 54.98 | 48.50 | 53.04 | 52.76 | qfq | 7,385,260 | 385,752,765 | 8.38% |
| 2025-12-23 | 50.60 | 52.27 | 48.00 | 48.94 | 48.68 | qfq | 5,645,998 | 280,234,057 | -4.60% |
| 2025-12-22 | 52.21 | 53.50 | 51.01 | 51.30 | 51.02 | qfq | 5,760,500 | 300,402,870 | -0.39% |
| 2025-12-19 | 51.51 | 52.98 | 49.33 | 51.50 | 51.22 | qfq | 5,740,104 | 291,732,279 | 1.18% |
| 2025-12-18 | 48.00 | 52.30 | 47.75 | 50.90 | 50.63 | qfq | 7,218,737 | 366,075,389 | 3.81% |
| 2025-12-17 | 49.90 | 51.99 | 48.00 | 49.03 | 48.77 | qfq | 5,929,976 | 291,092,340 | -3.54% |
| 2025-12-16 | 50.00 | 52.87 | 46.74 | 50.83 | 50.56 | qfq | 7,860,822 | 384,338,110 | -2.92% |
| 2025-12-15 | 50.00 | 55.99 | 49.74 | 52.36 | 52.08 | qfq | 9,329,018 | 487,117,723 | -2.04% |
| 2025-12-12 | 47.61 | 55.00 | 47.61 | 53.45 | 53.16 | qfq | 11,131,444 | 566,993,537 | 10.21% |
| 2025-12-11 | 53.00 | 53.00 | 48.01 | 48.50 | 48.24 | qfq | 9,894,313 | 486,847,967 | -5.75% |
| 2025-12-10 | 45.43 | 51.46 | 45.00 | 51.46 | 51.18 | qfq | 10,814,809 | 536,786,752 | 20.01% |
| 2025-12-09 | 41.02 | 45.48 | 41.02 | 42.88 | 42.65 | qfq | 5,292,015 | 227,809,931 | 4.03% |
| 2025-12-08 | 40.09 | 43.97 | 40.09 | 41.22 | 41.00 | qfq | 6,256,684 | 261,696,587 | 3.57% |
| 2025-12-05 | 38.12 | 40.95 | 37.50 | 39.80 | 39.59 | qfq | 6,455,496 | 253,564,575 | 5.79% |
| 2025-12-04 | 36.40 | 38.13 | 36.40 | 37.62 | 37.42 | qfq | 2,508,049 | 93,353,219 | 0.70% |
| 2025-12-03 | 37.45 | 38.33 | 36.06 | 37.36 | 37.16 | qfq | 3,345,112 | 124,365,052 | -0.48% |
| 2025-12-02 | 37.16 | 38.20 | 36.50 | 37.54 | 37.34 | qfq | 2,994,387 | 112,230,496 | 0.24% |
| 2025-12-01 | 38.18 | 38.80 | 37.25 | 37.45 | 37.25 | qfq | 3,441,354 | 130,257,794 | -0.50% |
| 2025-11-28 | 37.01 | 38.53 | 36.62 | 37.64 | 37.44 | qfq | 4,586,267 | 172,615,844 | 2.42% |
| 2025-11-27 | 35.60 | 37.57 | 34.60 | 36.75 | 36.55 | qfq | 4,268,979 | 155,209,457 | 3.90% |
| 2025-11-26 | 36.00 | 36.68 | 34.68 | 35.37 | 35.18 | qfq | 3,098,695 | 110,174,203 | -0.42% |
| 2025-11-25 | 33.93 | 35.98 | 33.93 | 35.52 | 35.33 | qfq | 3,908,785 | 137,724,544 | 4.90% |
| 2025-11-24 | 31.62 | 34.20 | 31.40 | 33.86 | 33.68 | qfq | 3,598,082 | 118,990,503 | 8.94% |
| 2025-11-21 | 31.40 | 32.16 | 30.38 | 31.08 | 30.91 | qfq | 1,757,083 | 54,772,793 | -2.29% |
| 2025-11-20 | 32.23 | 32.67 | 31.62 | 31.81 | 31.64 | qfq | 1,460,072 | 46,633,699 | -1.18% |
| 2025-11-19 | 32.90 | 32.99 | 32.01 | 32.19 | 32.02 | qfq | 1,202,320 | 38,877,976 | -1.65% |
| 2025-11-18 | 33.06 | 33.20 | 32.00 | 32.73 | 32.55 | qfq | 1,939,437 | 62,988,396 | -1.27% |
| 2025-11-17 | 33.70 | 34.00 | 33.06 | 33.15 | 32.97 | qfq | 1,531,237 | 51,302,670 | -0.87% |
| 2025-11-14 | 33.93 | 34.69 | 33.00 | 33.44 | 33.26 | qfq | 2,459,346 | 82,787,795 | -2.51% |
| 2025-11-13 | 33.87 | 35.03 | 33.54 | 34.30 | 34.12 | qfq | 2,548,623 | 87,972,494 | 0.76% |
| 2025-11-12 | 35.28 | 35.28 | 32.94 | 34.04 | 33.86 | qfq | 2,947,376 | 99,471,297 | -2.04% |
| 2025-11-11 | 34.10 | 35.75 | 33.38 | 34.75 | 34.56 | qfq | 3,620,216 | 124,221,522 | 2.45% |
| 2025-11-10 | 35.18 | 36.49 | 33.68 | 33.92 | 33.74 | qfq | 4,596,043 | 161,151,030 | 1.86% |
| 2025-11-07 | 32.56 | 33.80 | 31.98 | 33.30 | 33.12 | qfq | 2,440,138 | 80,676,580 | 1.74% |
| 2025-11-06 | 32.82 | 33.28 | 32.21 | 32.73 | 32.55 | qfq | 1,322,576 | 43,121,595 | -0.43% |
| 2025-11-05 | 33.01 | 33.30 | 32.22 | 32.87 | 32.69 | qfq | 1,733,088 | 56,817,595 | -1.38% |
| 2025-11-04 | 34.27 | 34.27 | 32.85 | 33.33 | 33.15 | qfq | 1,977,619 | 65,914,354 | -2.60% |
| 2025-11-03 | 31.79 | 34.92 | 31.73 | 34.22 | 34.04 | qfq | 4,627,053 | 154,090,605 | 7.88% |
| 2025-10-31 | 31.30 | 32.00 | 31.26 | 31.72 | 31.55 | qfq | 1,475,562 | 46,861,504 | 0.76% |
| 2025-10-30 | 31.99 | 32.48 | 31.40 | 31.48 | 31.31 | qfq | 1,857,103 | 59,136,555 | -0.79% |
| 2025-10-29 | 32.20 | 32.36 | 31.27 | 31.73 | 31.56 | qfq | 2,806,843 | 89,028,404 | -2.25% |
| 2025-10-28 | 33.33 | 33.81 | 32.30 | 32.46 | 32.29 | qfq | 3,682,750 | 120,444,494 | -4.53% |
| 2025-10-27 | 33.30 | 34.17 | 33.25 | 34.00 | 33.82 | qfq | 2,948,265 | 99,260,333 | 0.59% |
| 2025-10-24 | 32.33 | 35.20 | 32.33 | 33.80 | 33.62 | qfq | 4,122,406 | 140,035,179 | 4.77% |
| 2025-10-23 | 31.80 | 33.70 | 31.80 | 32.26 | 32.09 | qfq | 2,443,173 | 79,358,524 | 0.94% |
| 2025-10-22 | 32.71 | 32.71 | 31.40 | 31.96 | 31.79 | qfq | 2,100,750 | 66,865,437 | -1.45% |
| 2025-10-21 | 31.33 | 33.42 | 31.21 | 32.43 | 32.26 | qfq | 3,607,284 | 117,447,814 | 3.61% |
| 2025-10-20 | 30.96 | 31.69 | 30.48 | 31.30 | 31.13 | qfq | 2,690,340 | 83,590,843 | 2.62% |
| 2025-10-17 | 31.40 | 32.28 | 30.30 | 30.50 | 30.34 | qfq | 3,012,125 | 93,942,017 | -2.87% |
| 2025-10-16 | 30.75 | 32.95 | 30.33 | 31.40 | 31.23 | qfq | 3,976,239 | 126,860,629 | 1.09% |
| 2025-10-15 | 29.52 | 31.24 | 28.90 | 31.06 | 30.89 | qfq | 3,737,386 | 113,495,742 | 5.68% |
| 2025-10-14 | 29.98 | 30.68 | 29.33 | 29.39 | 29.23 | qfq | 2,076,359 | 62,291,054 | -2.42% |
| 2025-10-13 | 28.40 | 30.61 | 28.10 | 30.12 | 29.96 | qfq | 2,720,077 | 81,024,400 | 2.90% |
| 2025-10-10 | 29.69 | 30.21 | 29.13 | 29.27 | 29.11 | qfq | 1,674,202 | 49,454,497 | -1.38% |
| 2025-10-09 | 29.11 | 29.90 | 28.82 | 29.68 | 29.52 | qfq | 1,678,067 | 49,430,300 | 2.17% |
| 2025-09-30 | 28.83 | 29.33 | 28.66 | 29.05 | 28.89 | qfq | 1,124,907 | 32,728,955 | 1.50% |
| 2025-09-29 | 28.42 | 28.68 | 27.78 | 28.62 | 28.47 | qfq | 1,118,176 | 31,709,722 | 0.77% |
| 2025-09-26 | 28.80 | 29.05 | 28.28 | 28.40 | 28.25 | qfq | 1,428,422 | 40,862,873 | -1.05% |
| 2025-09-25 | 28.86 | 29.24 | 28.60 | 28.70 | 28.55 | qfq | 1,126,678 | 32,575,269 | -0.49% |
| 2025-09-24 | 28.34 | 29.06 | 28.01 | 28.84 | 28.69 | qfq | 1,627,588 | 46,789,367 | 1.55% |
| 2025-09-23 | 29.11 | 29.25 | 27.60 | 28.40 | 28.25 | qfq | 1,682,629 | 47,502,031 | -2.20% |
| 2025-09-22 | 28.73 | 29.09 | 28.54 | 29.04 | 28.88 | qfq | 1,162,620 | 33,560,453 | 1.15% |
| 2025-09-19 | 29.05 | 29.63 | 28.56 | 28.71 | 28.56 | qfq | 1,554,093 | 44,997,584 | -1.00% |
| 2025-09-18 | 29.85 | 30.15 | 28.70 | 29.00 | 28.84 | qfq | 2,276,530 | 67,135,494 | -2.85% |
| 2025-09-17 | 29.59 | 30.29 | 29.26 | 29.85 | 29.69 | qfq | 1,508,627 | 44,739,889 | 0.88% |
| 2025-09-16 | 29.27 | 29.63 | 28.81 | 29.59 | 29.43 | qfq | 1,451,583 | 42,455,283 | 1.72% |
| 2025-09-15 | 29.78 | 29.78 | 29.02 | 29.09 | 28.93 | qfq | 1,542,400 | 45,108,378 | -2.22% |
| 2025-09-12 | 29.97 | 30.49 | 29.41 | 29.75 | 29.59 | qfq | 1,853,978 | 55,580,166 | -0.50% |
| 2025-09-11 | 29.20 | 30.08 | 28.91 | 29.90 | 29.74 | qfq | 1,767,028 | 52,325,203 | 2.33% |
| 2025-09-10 | 29.09 | 29.89 | 28.88 | 29.22 | 29.06 | qfq | 1,871,361 | 54,982,221 | 0.83% |
| 2025-09-09 | 30.08 | 30.08 | 28.80 | 28.98 | 28.82 | qfq | 2,597,151 | 76,128,578 | -3.56% |
| 2025-09-08 | 29.55 | 30.16 | 29.11 | 30.05 | 29.89 | qfq | 2,858,172 | 84,540,559 | 3.26% |
| 2025-09-05 | 28.59 | 29.12 | 28.28 | 29.10 | 28.94 | qfq | 1,860,493 | 53,533,824 | 2.00% |
| 2025-09-04 | 28.90 | 29.47 | 28.05 | 28.53 | 28.38 | qfq | 3,103,516 | 89,432,134 | -1.79% |
| 2025-09-03 | 30.70 | 30.83 | 28.81 | 29.05 | 28.89 | qfq | 2,881,385 | 85,538,574 | -5.53% |
| 2025-09-02 | 31.93 | 32.04 | 30.10 | 30.75 | 30.58 | qfq | 3,023,402 | 93,042,356 | -3.82% |
| 2025-09-01 | 32.30 | 32.81 | 31.38 | 31.97 | 31.80 | qfq | 3,382,742 | 108,162,512 | -1.33% |
| 2025-08-29 | 33.94 | 33.94 | 32.40 | 32.40 | 32.23 | qfq | 4,496,351 | 147,718,077 | -5.29% |
| 2025-08-28 | 36.00 | 36.02 | 32.81 | 34.21 | 34.03 | qfq | 6,919,806 | 236,051,878 | -9.26% |
| 2025-08-27 | 37.31 | 38.52 | 36.83 | 37.70 | 37.50 | qfq | 2,884,406 | 108,232,816 | 0.24% |
| 2025-08-26 | 37.97 | 38.79 | 37.11 | 37.61 | 37.41 | qfq | 3,074,681 | 116,347,502 | -0.50% |
| 2025-08-25 | 36.01 | 38.16 | 36.01 | 37.80 | 37.60 | qfq | 3,666,191 | 135,612,852 | 5.06% |
| 2025-08-22 | 35.66 | 36.29 | 35.40 | 35.98 | 35.79 | qfq | 2,060,376 | 73,866,194 | 0.36% |
| 2025-08-21 | 36.08 | 36.78 | 35.60 | 35.85 | 35.66 | qfq | 1,865,851 | 67,482,108 | -1.16% |
| 2025-08-20 | 36.00 | 36.38 | 35.32 | 36.27 | 36.08 | qfq | 2,128,235 | 76,476,488 | -0.06% |
| 2025-08-19 | 35.60 | 36.97 | 35.12 | 36.29 | 36.10 | qfq | 2,404,138 | 87,238,417 | 2.02% |
| 2025-08-18 | 34.93 | 35.87 | 34.70 | 35.57 | 35.38 | qfq | 2,184,979 | 77,598,403 | 2.66% |
| 2025-08-15 | 34.27 | 35.09 | 34.07 | 34.65 | 34.46 | qfq | 2,092,758 | 72,673,137 | 1.43% |
| 2025-08-14 | 36.40 | 36.40 | 34.00 | 34.16 | 33.98 | qfq | 3,107,448 | 108,842,273 | -5.79% |
| 2025-08-13 | 36.55 | 37.48 | 35.85 | 36.26 | 36.07 | qfq | 2,358,866 | 85,913,797 | -0.68% |
| 2025-08-12 | 36.91 | 37.50 | 35.70 | 36.51 | 36.31 | qfq | 2,596,420 | 94,455,730 | -1.38% |
| 2025-08-11 | 36.50 | 38.35 | 36.50 | 37.02 | 36.82 | qfq | 3,022,679 | 113,298,182 | 0.73% |
| 2025-08-08 | 36.80 | 38.77 | 36.51 | 36.75 | 36.55 | qfq | 3,321,005 | 124,700,692 | -0.16% |
| 2025-08-07 | 37.28 | 37.89 | 36.01 | 36.81 | 36.61 | qfq | 2,508,322 | 92,793,977 | -0.38% |
| 2025-08-06 | 35.82 | 37.80 | 35.51 | 36.95 | 36.75 | qfq | 3,829,517 | 141,319,103 | 2.92% |
| 2025-08-05 | 35.39 | 36.05 | 35.17 | 35.90 | 35.71 | qfq | 3,083,079 | 109,773,245 | 0.81% |
| 2025-08-04 | 32.57 | 35.61 | 32.57 | 35.61 | 35.42 | qfq | 3,836,339 | 132,876,291 | 6.30% |
| 2025-08-01 | 33.70 | 33.90 | 32.50 | 33.50 | 33.32 | qfq | 2,177,784 | 72,428,877 | 1.18% |
| 2025-07-31 | 32.97 | 34.16 | 32.97 | 33.11 | 32.93 | qfq | 2,111,561 | 70,855,991 | -0.42% |
| 2025-07-30 | 34.07 | 34.28 | 32.80 | 33.25 | 33.07 | qfq | 2,181,373 | 73,228,448 | -2.32% |
| 2025-07-29 | 33.38 | 34.15 | 33.24 | 34.04 | 33.86 | qfq | 1,889,272 | 63,675,246 | 0.92% |
| 2025-07-28 | 33.60 | 34.19 | 33.12 | 33.73 | 33.55 | qfq | 2,205,900 | 74,352,153 | 0.54% |
| 2025-07-25 | 32.82 | 33.70 | 32.44 | 33.55 | 33.37 | qfq | 2,488,861 | 82,482,501 | 2.29% |
| 2025-07-24 | 32.23 | 33.04 | 31.99 | 32.80 | 32.62 | qfq | 2,223,964 | 72,150,990 | 1.99% |
| 2025-07-23 | 33.29 | 33.29 | 31.98 | 32.16 | 31.99 | qfq | 2,410,011 | 77,703,161 | -3.71% |
| 2025-07-22 | 32.20 | 35.06 | 32.05 | 33.40 | 33.22 | qfq | 4,411,852 | 148,837,812 | 4.34% |
| 2025-07-21 | 31.50 | 32.30 | 31.32 | 32.01 | 31.84 | qfq | 2,254,172 | 71,878,578 | 1.75% |
| 2025-07-18 | 30.51 | 31.59 | 30.16 | 31.46 | 31.29 | qfq | 2,438,910 | 75,541,017 | 3.15% |
| 2025-07-17 | 29.76 | 30.78 | 29.76 | 30.50 | 30.34 | qfq | 2,007,117 | 60,789,598 | 2.11% |
| 2025-07-16 | 29.81 | 30.28 | 29.60 | 29.87 | 29.71 | qfq | 985,886 | 29,511,055 | 0.23% |
| 2025-07-15 | 29.56 | 29.95 | 29.30 | 29.80 | 29.64 | qfq | 1,281,164 | 37,921,702 | 0.13% |
| 2025-07-14 | 29.92 | 29.93 | 29.50 | 29.76 | 29.60 | qfq | 956,755 | 28,386,120 | -0.70% |
| 2025-07-11 | 29.70 | 30.14 | 29.30 | 29.97 | 29.81 | qfq | 1,316,391 | 39,147,037 | 1.42% |
| 2025-07-10 | 29.62 | 29.99 | 29.13 | 29.55 | 29.39 | qfq | 1,290,751 | 38,007,167 | -1.20% |
| 2025-07-09 | 30.02 | 30.48 | 29.70 | 29.91 | 29.75 | qfq | 2,007,846 | 60,371,470 | -0.43% |
| 2025-07-08 | 29.78 | 30.20 | 29.57 | 30.04 | 29.88 | qfq | 1,301,298 | 38,999,162 | 0.40% |
| 2025-07-07 | 29.85 | 30.14 | 29.66 | 29.92 | 29.76 | qfq | 1,529,094 | 45,627,379 | -0.13% |
| 2025-07-04 | 31.00 | 31.00 | 29.92 | 29.96 | 29.80 | qfq | 3,361,814 | 101,997,035 | -3.48% |
| 2025-07-03 | 30.81 | 33.60 | 30.74 | 31.04 | 30.87 | qfq | 4,131,373 | 132,226,387 | 1.64% |
| 2025-07-02 | 31.09 | 31.46 | 30.19 | 30.54 | 30.38 | qfq | 2,505,125 | 77,119,531 | -2.02% |
| 2025-07-01 | 31.33 | 31.88 | 30.72 | 31.17 | 31.00 | qfq | 3,114,512 | 97,105,161 | -0.42% |
| 2025-06-30 | 30.28 | 31.44 | 30.22 | 31.30 | 31.13 | qfq | 3,573,811 | 110,653,155 | 4.13% |
| 2025-06-27 | 29.57 | 30.40 | 29.40 | 30.06 | 29.90 | qfq | 1,937,831 | 58,123,593 | 0.97% |
| 2025-06-26 | 29.31 | 30.62 | 29.31 | 29.77 | 29.61 | qfq | 2,810,209 | 84,522,223 | 1.60% |
| 2025-06-25 | 29.47 | 29.47 | 28.50 | 29.30 | 29.14 | qfq | 2,571,800 | 75,010,545 | 1.84% |
| 2025-06-24 | 28.15 | 29.04 | 27.90 | 28.77 | 28.62 | qfq | 1,844,979 | 52,644,325 | 1.23% |
| 2025-06-23 | 27.62 | 28.61 | 27.30 | 28.42 | 28.27 | qfq | 2,367,711 | 66,681,009 | 3.16% |
| 2025-06-20 | 28.00 | 28.06 | 27.29 | 27.55 | 27.40 | qfq | 1,365,318 | 37,713,139 | -1.82% |
| 2025-06-19 | 28.32 | 28.70 | 27.70 | 28.06 | 27.91 | qfq | 2,337,105 | 65,545,182 | -2.77% |
| 2025-06-18 | 28.80 | 29.88 | 28.78 | 28.86 | 28.71 | qfq | 2,435,371 | 71,104,080 | -0.03% |
| 2025-06-17 | 29.41 | 29.50 | 28.56 | 28.87 | 28.71 | qfq | 2,325,696 | 67,181,794 | -2.10% |
| 2025-06-16 | 28.42 | 30.16 | 28.19 | 29.49 | 29.33 | qfq | 3,284,542 | 96,702,951 | 3.76% |
| 2025-06-13 | 28.16 | 28.89 | 27.64 | 28.42 | 28.27 | qfq | 2,354,228 | 66,527,485 | 1.17% |
| 2025-06-12 | 28.67 | 28.67 | 28.00 | 28.09 | 27.94 | qfq | 1,573,276 | 44,389,864 | -1.99% |
| 2025-06-11 | 28.50 | 29.15 | 28.03 | 28.66 | 28.51 | qfq | 2,296,467 | 65,917,141 | 1.24% |
| 2025-06-10 | 28.12 | 29.40 | 27.90 | 28.31 | 28.16 | qfq | 2,270,585 | 64,764,822 | -0.14% |
| 2025-06-09 | 28.62 | 29.10 | 28.28 | 28.35 | 28.20 | qfq | 1,682,306 | 48,064,647 | -1.05% |
| 2025-06-06 | 28.42 | 29.29 | 28.24 | 28.65 | 28.50 | qfq | 1,818,383 | 52,107,846 | 0.84% |
| 2025-06-05 | 28.28 | 29.10 | 28.00 | 28.41 | 28.26 | qfq | 1,964,357 | 56,040,737 | -28.49% |
| 2025-06-04 | 39.05 | 39.97 | 38.89 | 39.73 | 28.08 | qfq | 1,235,133 | 48,729,386 | 0.46% |
| 2025-06-03 | 38.60 | 40.80 | 37.73 | 39.55 | 27.96 | qfq | 2,214,733 | 87,191,727 | 4.11% |
| 2025-05-30 | 37.90 | 38.49 | 37.40 | 37.99 | 26.85 | qfq | 1,157,245 | 43,924,706 | -0.24% |
| 2025-05-29 | 37.99 | 38.40 | 37.58 | 38.08 | 26.92 | qfq | 1,430,787 | 54,387,903 | 0.85% |
| 2025-05-28 | 37.17 | 38.47 | 37.02 | 37.76 | 26.69 | qfq | 1,483,268 | 56,155,315 | 1.59% |
| 2025-05-27 | 36.67 | 37.35 | 36.54 | 37.17 | 26.27 | qfq | 1,038,503 | 38,458,767 | 1.42% |
| 2025-05-26 | 37.15 | 37.33 | 36.32 | 36.65 | 25.91 | qfq | 951,902 | 34,949,656 | -0.76% |
| 2025-05-23 | 36.71 | 37.76 | 36.50 | 36.93 | 26.10 | qfq | 1,221,977 | 45,463,181 | -0.05% |
| 2025-05-22 | 37.06 | 38.27 | 36.90 | 36.95 | 26.12 | qfq | 1,509,385 | 56,681,263 | -0.51% |
| 2025-05-21 | 37.31 | 37.98 | 37.12 | 37.14 | 26.25 | qfq | 863,336 | 32,290,979 | -1.38% |
| 2025-05-20 | 37.82 | 38.18 | 37.47 | 37.66 | 26.62 | qfq | 1,161,047 | 43,823,027 | -1.28% |
| 2025-05-19 | 37.34 | 38.48 | 37.34 | 38.15 | 26.97 | qfq | 1,619,105 | 61,631,601 | 1.84% |
| 2025-05-16 | 38.21 | 38.97 | 37.38 | 37.46 | 26.48 | qfq | 2,008,428 | 76,218,252 | -2.90% |
| 2025-05-15 | 38.36 | 39.15 | 37.76 | 38.58 | 27.27 | qfq | 1,870,961 | 71,890,859 | 1.23% |
| 2025-05-14 | 39.18 | 39.71 | 37.95 | 38.11 | 26.94 | qfq | 2,512,606 | 97,021,574 | -3.96% |
| 2025-05-13 | 41.29 | 41.60 | 39.30 | 39.68 | 28.05 | qfq | 3,610,703 | 145,062,276 | -5.52% |
| 2025-05-12 | 39.16 | 43.56 | 38.20 | 42.00 | 29.69 | qfq | 5,177,590 | 215,213,341 | 3.27% |
| 2025-05-09 | 37.50 | 43.00 | 36.70 | 40.67 | 28.75 | qfq | 4,788,664 | 190,158,420 | 8.77% |
| 2025-05-08 | 36.10 | 37.50 | 35.90 | 37.39 | 26.43 | qfq | 1,884,337 | 69,121,487 | 3.60% |
| 2025-05-07 | 34.99 | 36.77 | 34.99 | 36.09 | 25.51 | qfq | 1,976,896 | 70,948,279 | 3.86% |
| 2025-05-06 | 33.70 | 34.84 | 33.70 | 34.75 | 24.56 | qfq | 901,906 | 30,968,683 | 3.15% |
| 2025-04-30 | 32.76 | 33.80 | 32.20 | 33.69 | 23.81 | qfq | 1,059,849 | 35,375,083 | 3.73% |
| 2025-04-29 | 31.56 | 32.56 | 31.53 | 32.48 | 22.96 | qfq | 753,169 | 24,276,465 | 1.72% |
| 2025-04-28 | 31.64 | 32.17 | 31.20 | 31.93 | 22.57 | qfq | 966,754 | 30,661,535 | 0.92% |
| 2025-04-25 | 31.36 | 32.90 | 31.36 | 31.64 | 22.37 | qfq | 1,154,987 | 36,901,364 | 2.53% |
| 2025-04-24 | 31.25 | 31.34 | 30.67 | 30.86 | 21.81 | qfq | 593,208 | 18,356,603 | -1.56% |
| 2025-04-23 | 31.89 | 32.38 | 31.31 | 31.35 | 22.16 | qfq | 790,766 | 24,971,549 | -1.04% |
| 2025-04-22 | 31.70 | 32.00 | 31.35 | 31.68 | 22.39 | qfq | 507,477 | 16,082,915 | -0.35% |
| 2025-04-21 | 31.17 | 32.03 | 31.00 | 31.79 | 22.47 | qfq | 584,356 | 18,548,337 | 1.50% |
| 2025-04-18 | 31.02 | 31.84 | 30.81 | 31.32 | 22.14 | qfq | 638,560 | 20,008,556 | 0.71% |
| 2025-04-17 | 30.73 | 31.92 | 30.58 | 31.10 | 21.98 | qfq | 647,050 | 20,384,792 | 0.65% |
| 2025-04-16 | 32.10 | 32.25 | 30.20 | 30.90 | 21.84 | qfq | 1,090,861 | 33,833,667 | -3.74% |
| 2025-04-15 | 32.09 | 32.55 | 31.85 | 32.10 | 22.69 | qfq | 720,901 | 23,195,042 | 0.00% |
| 2025-04-14 | 32.82 | 32.92 | 31.96 | 32.10 | 22.69 | qfq | 864,493 | 27,928,831 | -0.71% |
| 2025-04-11 | 32.01 | 32.80 | 31.62 | 32.33 | 22.85 | qfq | 1,210,831 | 39,130,991 | 4.22% |
| 2025-04-10 | 30.80 | 31.57 | 30.40 | 31.02 | 21.93 | qfq | 1,027,098 | 31,907,244 | 2.14% |
| 2025-04-09 | 27.85 | 30.76 | 26.78 | 30.37 | 21.47 | qfq | 1,171,444 | 34,320,118 | 7.09% |
| 2025-04-08 | 27.29 | 28.86 | 27.20 | 28.36 | 20.05 | qfq | 943,458 | 26,522,098 | 5.98% |
| 2025-04-07 | 30.65 | 31.48 | 26.08 | 26.76 | 18.92 | qfq | 1,464,858 | 42,036,176 | -17.89% |
| 2025-04-03 | 32.50 | 33.15 | 32.01 | 32.59 | 23.04 | qfq | 751,216 | 24,557,773 | -0.40% |
| 2025-04-02 | 32.76 | 33.20 | 32.48 | 32.72 | 23.13 | qfq | 469,424 | 15,390,521 | 0.06% |
| 2025-04-01 | 32.30 | 33.62 | 32.30 | 32.70 | 23.11 | qfq | 648,837 | 21,458,629 | 0.71% |
| 2025-03-31 | 32.36 | 32.62 | 31.75 | 32.47 | 22.95 | qfq | 749,206 | 24,053,088 | -0.18% |
| 2025-03-28 | 33.83 | 34.20 | 32.29 | 32.53 | 22.99 | qfq | 1,150,735 | 37,902,382 | -3.47% |
| 2025-03-27 | 34.00 | 34.60 | 32.98 | 33.70 | 23.82 | qfq | 661,170 | 22,313,436 | -1.17% |
| 2025-03-26 | 33.80 | 34.68 | 33.80 | 34.10 | 24.10 | qfq | 595,414 | 20,426,373 | 0.09% |
| 2025-03-25 | 33.55 | 34.65 | 33.39 | 34.07 | 24.08 | qfq | 887,816 | 30,304,205 | 0.41% |
| 2025-03-24 | 35.83 | 35.95 | 32.81 | 33.93 | 23.98 | qfq | 1,517,366 | 51,596,760 | -4.69% |
| 2025-03-21 | 36.30 | 36.78 | 35.48 | 35.60 | 25.16 | qfq | 942,003 | 33,875,992 | -2.47% |
| 2025-03-20 | 36.47 | 37.29 | 36.00 | 36.50 | 25.80 | qfq | 757,512 | 27,774,559 | 0.39% |
| 2025-03-19 | 37.01 | 37.47 | 36.01 | 36.36 | 25.70 | qfq | 854,053 | 31,271,174 | -2.62% |
| 2025-03-18 | 37.52 | 38.58 | 37.01 | 37.34 | 26.39 | qfq | 908,768 | 34,233,947 | -0.90% |
| 2025-03-17 | 37.28 | 38.26 | 36.50 | 37.68 | 26.64 | qfq | 1,232,385 | 46,130,516 | 1.65% |
| 2025-03-14 | 37.11 | 37.48 | 36.31 | 37.07 | 26.20 | qfq | 1,100,514 | 40,545,969 | -0.32% |
| 2025-03-13 | 37.29 | 37.79 | 36.49 | 37.19 | 26.29 | qfq | 1,034,295 | 38,237,778 | -0.53% |
| 2025-03-12 | 38.11 | 38.74 | 37.39 | 37.39 | 26.43 | qfq | 1,398,067 | 52,989,380 | -1.66% |
| 2025-03-11 | 36.40 | 38.50 | 36.25 | 38.02 | 26.88 | qfq | 1,590,385 | 59,900,939 | 2.20% |
| 2025-03-10 | 36.71 | 38.48 | 36.71 | 37.20 | 26.30 | qfq | 1,202,976 | 45,103,418 | 1.56% |
| 2025-03-07 | 37.00 | 37.80 | 36.40 | 36.63 | 25.89 | qfq | 1,282,206 | 47,527,855 | -0.76% |
| 2025-03-06 | 36.60 | 37.19 | 36.34 | 36.91 | 26.09 | qfq | 1,232,750 | 45,417,317 | 1.26% |
| 2025-03-05 | 36.39 | 36.88 | 35.42 | 36.45 | 25.77 | qfq | 1,567,896 | 56,666,346 | 0.69% |
| 2025-03-04 | 33.41 | 36.30 | 33.41 | 36.20 | 25.59 | qfq | 1,863,485 | 65,928,272 | 7.26% |
| 2025-03-03 | 33.42 | 34.68 | 33.00 | 33.75 | 23.86 | qfq | 996,845 | 33,827,572 | 1.87% |
| 2025-02-28 | 35.53 | 36.02 | 33.08 | 33.13 | 23.42 | qfq | 1,605,491 | 54,956,545 | -7.61% |
| 2025-02-27 | 36.90 | 37.00 | 35.36 | 35.86 | 25.35 | qfq | 1,295,862 | 46,665,164 | -2.40% |
| 2025-02-26 | 36.79 | 37.30 | 36.52 | 36.74 | 25.97 | qfq | 917,438 | 33,797,156 | -0.14% |
| 2025-02-25 | 36.60 | 37.33 | 36.20 | 36.79 | 26.01 | qfq | 799,167 | 29,420,909 | -0.24% |
| 2025-02-24 | 36.96 | 37.48 | 35.81 | 36.88 | 26.07 | qfq | 1,140,207 | 41,890,757 | 0.22% |
| 2025-02-21 | 35.91 | 37.08 | 35.47 | 36.80 | 26.01 | qfq | 1,189,733 | 43,271,902 | 1.43% |
| 2025-02-20 | 34.92 | 36.30 | 34.92 | 36.28 | 25.65 | qfq | 862,414 | 30,775,611 | 3.01% |
| 2025-02-19 | 33.99 | 35.36 | 33.95 | 35.22 | 24.90 | qfq | 908,770 | 31,747,374 | 3.74% |
| 2025-02-18 | 35.21 | 35.67 | 33.77 | 33.95 | 24.00 | qfq | 902,329 | 31,283,474 | -4.37% |
| 2025-02-17 | 35.80 | 36.33 | 35.27 | 35.50 | 25.09 | qfq | 808,682 | 28,928,961 | 0.03% |
| 2025-02-14 | 35.59 | 36.00 | 35.12 | 35.49 | 25.09 | qfq | 817,776 | 29,040,555 | -0.28% |
| 2025-02-13 | 36.55 | 36.56 | 35.50 | 35.59 | 25.16 | qfq | 726,699 | 26,102,485 | -2.63% |
| 2025-02-12 | 35.61 | 36.58 | 35.33 | 36.55 | 25.84 | qfq | 916,386 | 33,014,228 | 2.24% |
| 2025-02-11 | 36.35 | 36.35 | 35.25 | 35.75 | 25.27 | qfq | 674,490 | 23,998,559 | -1.41% |
| 2025-02-10 | 34.91 | 36.26 | 34.82 | 36.26 | 25.63 | qfq | 1,013,105 | 36,223,742 | 3.87% |
| 2025-02-07 | 34.73 | 35.48 | 34.24 | 34.91 | 24.68 | qfq | 957,822 | 33,444,621 | 0.52% |
| 2025-02-06 | 33.36 | 34.80 | 33.36 | 34.73 | 24.55 | qfq | 863,773 | 29,640,203 | 2.00% |
| 2025-02-05 | 33.13 | 34.12 | 32.85 | 34.05 | 24.07 | qfq | 661,247 | 22,363,565 | 4.13% |
| 2025-01-27 | 33.97 | 33.99 | 32.54 | 32.70 | 23.11 | qfq | 484,798 | 16,011,231 | -2.71% |
| 2025-01-24 | 32.44 | 33.80 | 32.44 | 33.61 | 23.76 | qfq | 592,631 | 19,791,245 | 2.69% |
| 2025-01-23 | 32.53 | 33.70 | 32.53 | 32.73 | 23.14 | qfq | 696,097 | 23,103,292 | 1.49% |
| 2025-01-22 | 32.70 | 32.76 | 32.00 | 32.25 | 22.80 | qfq | 408,778 | 13,190,151 | -1.47% |
| 2025-01-21 | 33.28 | 33.59 | 32.02 | 32.73 | 23.14 | qfq | 669,894 | 21,831,250 | -1.68% |
| 2025-01-20 | 33.40 | 33.65 | 32.90 | 33.29 | 23.53 | qfq | 450,997 | 15,026,458 | 0.36% |
| 2025-01-17 | 33.04 | 33.38 | 32.55 | 33.17 | 23.45 | qfq | 544,869 | 17,974,706 | 0.52% |
| 2025-01-16 | 33.00 | 33.88 | 32.68 | 33.00 | 23.33 | qfq | 658,097 | 21,912,399 | 0.64% |
| 2025-01-15 | 33.06 | 33.58 | 32.56 | 32.79 | 23.18 | qfq | 481,306 | 15,833,447 | -1.32% |
| 2025-01-14 | 31.50 | 33.50 | 31.41 | 33.23 | 23.49 | qfq | 818,603 | 26,839,821 | 6.85% |
| 2025-01-13 | 30.11 | 31.55 | 29.76 | 31.10 | 21.98 | qfq | 422,086 | 12,992,248 | 1.34% |
| 2025-01-10 | 31.57 | 32.55 | 30.69 | 30.69 | 21.69 | qfq | 474,099 | 15,006,154 | -3.73% |
| 2025-01-09 | 30.98 | 32.36 | 30.70 | 31.88 | 22.54 | qfq | 663,881 | 21,072,422 | 2.64% |
| 2025-01-08 | 31.09 | 31.51 | 30.03 | 31.06 | 21.96 | qfq | 504,142 | 15,583,798 | -1.05% |
| 2025-01-07 | 30.90 | 31.41 | 30.38 | 31.39 | 22.19 | qfq | 436,091 | 13,475,537 | 2.35% |
| 2025-01-06 | 30.68 | 31.66 | 30.25 | 30.67 | 21.68 | qfq | 741,963 | 22,723,368 | -1.06% |
| 2025-01-03 | 32.56 | 32.99 | 30.90 | 31.00 | 21.91 | qfq | 851,396 | 27,126,788 | -4.91% |
| 2025-01-02 | 34.80 | 35.00 | 32.25 | 32.60 | 23.04 | qfq | 1,145,574 | 38,372,693 | -6.32% |
| 2024-12-31 | 36.15 | 36.94 | 34.71 | 34.80 | 24.60 | qfq | 1,157,764 | 41,198,702 | -3.81% |
| 2024-12-30 | 37.89 | 37.89 | 35.76 | 36.18 | 25.57 | qfq | 1,501,211 | 54,706,123 | -4.46% |
| 2024-12-27 | 35.04 | 38.83 | 35.04 | 37.87 | 26.77 | qfq | 2,649,485 | 98,893,827 | 9.77% |
| 2024-12-26 | 33.53 | 34.73 | 33.52 | 34.50 | 24.39 | qfq | 440,964 | 15,195,942 | 2.68% |
| 2024-12-25 | 34.03 | 34.44 | 33.33 | 33.60 | 23.75 | qfq | 478,809 | 16,134,523 | -2.10% |
| 2024-12-24 | 33.98 | 34.74 | 33.80 | 34.32 | 24.26 | qfq | 577,139 | 19,770,709 | 1.81% |
| 2024-12-23 | 35.97 | 36.04 | 33.71 | 33.71 | 23.83 | qfq | 813,828 | 28,159,537 | -6.15% |
| 2024-12-20 | 35.36 | 36.72 | 34.20 | 35.92 | 25.39 | qfq | 912,373 | 32,835,686 | 2.07% |
| 2024-12-19 | 34.52 | 35.20 | 33.80 | 35.19 | 24.87 | qfq | 685,364 | 23,834,368 | 1.18% |
| 2024-12-18 | 35.20 | 35.50 | 34.21 | 34.78 | 24.59 | qfq | 791,482 | 27,587,878 | -1.02% |
| 2024-12-17 | 36.40 | 36.71 | 34.93 | 35.14 | 24.84 | qfq | 1,004,174 | 35,571,678 | -3.46% |
| 2024-12-16 | 37.51 | 37.52 | 35.96 | 36.40 | 25.73 | qfq | 910,755 | 33,415,701 | -2.96% |
| 2024-12-13 | 39.21 | 39.21 | 37.50 | 37.51 | 26.51 | qfq | 1,306,516 | 49,630,018 | -4.31% |
| 2024-12-12 | 38.91 | 39.86 | 38.41 | 39.20 | 27.71 | qfq | 1,187,889 | 46,395,203 | 0.20% |
| 2024-12-11 | 38.36 | 39.30 | 38.11 | 39.12 | 27.65 | qfq | 1,548,366 | 60,081,395 | 1.24% |
| 2024-12-10 | 37.99 | 39.09 | 37.56 | 38.64 | 27.31 | qfq | 1,987,811 | 76,087,838 | 4.94% |
| 2024-12-09 | 37.60 | 37.60 | 36.40 | 36.82 | 26.03 | qfq | 944,022 | 34,711,435 | -2.07% |
| 2024-12-06 | 38.10 | 38.46 | 36.78 | 37.60 | 26.58 | qfq | 1,227,973 | 46,143,643 | -0.03% |
| 2024-12-05 | 36.80 | 37.67 | 36.42 | 37.61 | 26.59 | qfq | 977,540 | 36,350,023 | 2.70% |
| 2024-12-04 | 37.49 | 37.57 | 36.38 | 36.62 | 25.89 | qfq | 924,938 | 34,025,695 | -2.61% |
| 2024-12-03 | 38.00 | 38.21 | 37.00 | 37.60 | 26.58 | qfq | 911,229 | 34,268,404 | -1.52% |
| 2024-12-02 | 37.63 | 38.57 | 37.30 | 38.18 | 26.99 | qfq | 1,041,653 | 39,555,992 | 0.74% |
| 2024-11-29 | 37.33 | 38.58 | 36.58 | 37.90 | 26.79 | qfq | 1,020,658 | 38,523,646 | 0.50% |
| 2024-11-28 | 37.80 | 38.80 | 37.36 | 37.71 | 26.66 | qfq | 1,196,448 | 45,434,944 | 0.48% |
| 2024-11-27 | 35.56 | 37.62 | 34.86 | 37.53 | 26.53 | qfq | 1,455,451 | 53,061,070 | 5.04% |
| 2024-11-26 | 36.08 | 36.98 | 35.68 | 35.73 | 25.26 | qfq | 845,002 | 30,611,434 | -1.60% |
| 2024-11-25 | 36.88 | 36.95 | 35.23 | 36.31 | 25.67 | qfq | 1,122,331 | 40,279,892 | -0.52% |
| 2024-11-22 | 38.37 | 38.98 | 36.41 | 36.50 | 25.80 | qfq | 1,333,308 | 50,583,844 | -5.88% |
| 2024-11-21 | 38.47 | 39.20 | 37.92 | 38.78 | 27.41 | qfq | 1,156,754 | 44,726,152 | 0.81% |
| 2024-11-20 | 37.89 | 39.13 | 37.71 | 38.47 | 27.19 | qfq | 1,686,725 | 64,665,061 | 0.50% |
| 2024-11-19 | 36.70 | 38.30 | 35.88 | 38.28 | 27.06 | qfq | 1,668,387 | 61,656,098 | 3.99% |
| 2024-11-18 | 37.60 | 38.14 | 35.59 | 36.81 | 26.02 | qfq | 1,585,185 | 58,514,797 | -3.13% |
| 2024-11-15 | 39.81 | 40.29 | 37.97 | 38.00 | 26.86 | qfq | 1,513,112 | 59,202,808 | -5.14% |
| 2024-11-14 | 41.88 | 42.18 | 39.93 | 40.06 | 28.32 | qfq | 1,493,733 | 61,058,191 | -5.03% |
| 2024-11-13 | 43.24 | 43.77 | 40.89 | 42.18 | 29.82 | qfq | 1,723,991 | 72,470,136 | -1.88% |
| 2024-11-12 | 45.90 | 46.65 | 42.46 | 42.99 | 30.39 | qfq | 2,548,994 | 112,500,171 | -6.54% |
| 2024-11-11 | 40.41 | 47.52 | 39.61 | 46.00 | 32.52 | qfq | 3,920,201 | 172,714,917 | 13.83% |
| 2024-11-08 | 38.13 | 41.62 | 38.13 | 40.41 | 28.56 | qfq | 3,118,164 | 125,085,326 | 6.48% |
| 2024-11-07 | 38.95 | 39.86 | 37.07 | 37.95 | 26.83 | qfq | 3,054,347 | 115,531,324 | -1.81% |
| 2024-11-06 | 36.16 | 40.12 | 36.16 | 38.65 | 27.32 | qfq | 3,815,043 | 146,659,204 | 7.78% |
| 2024-11-05 | 33.06 | 36.39 | 33.06 | 35.86 | 25.35 | qfq | 1,895,912 | 67,202,621 | 7.33% |
| 2024-11-04 | 32.15 | 33.50 | 31.90 | 33.41 | 23.62 | qfq | 1,210,983 | 39,950,839 | 3.95% |
| 2024-11-01 | 35.39 | 35.39 | 31.96 | 32.14 | 22.72 | qfq | 2,077,234 | 68,546,973 | -9.18% |
| 2024-10-31 | 34.96 | 36.10 | 34.28 | 35.39 | 25.02 | qfq | 1,308,155 | 46,303,872 | 2.40% |
| 2024-10-30 | 35.09 | 35.34 | 34.14 | 34.56 | 24.43 | qfq | 1,044,647 | 36,278,864 | -1.79% |
| 2024-10-29 | 36.20 | 36.88 | 35.10 | 35.19 | 24.87 | qfq | 1,641,259 | 58,486,404 | -3.30% |
| 2024-10-28 | 35.54 | 36.44 | 35.02 | 36.39 | 25.72 | qfq | 1,419,897 | 50,960,431 | 1.08% |
| 2024-10-25 | 36.39 | 36.42 | 35.07 | 36.00 | 25.45 | qfq | 2,030,477 | 72,661,903 | -2.01% |
| 2024-10-24 | 38.35 | 38.99 | 36.44 | 36.74 | 25.97 | qfq | 2,262,667 | 84,533,214 | -2.18% |
| 2024-10-23 | 35.26 | 38.89 | 34.68 | 37.56 | 26.55 | qfq | 3,893,131 | 144,617,829 | 7.68% |
| 2024-10-22 | 36.50 | 36.50 | 34.60 | 34.88 | 24.66 | qfq | 1,952,080 | 68,953,968 | -3.59% |
| 2024-10-21 | 35.40 | 37.10 | 34.57 | 36.18 | 25.57 | qfq | 2,420,494 | 87,257,307 | 5.17% |
| 2024-10-18 | 32.84 | 35.87 | 32.30 | 34.40 | 24.32 | qfq | 1,964,598 | 66,611,437 | 4.69% |
| 2024-10-17 | 32.90 | 33.76 | 32.73 | 32.86 | 23.23 | qfq | 1,389,016 | 46,064,047 | 0.27% |
| 2024-10-16 | 33.05 | 33.27 | 31.92 | 32.77 | 23.16 | qfq | 1,382,162 | 45,033,992 | -0.85% |
| 2024-10-15 | 33.00 | 34.27 | 32.44 | 33.05 | 23.36 | qfq | 1,853,060 | 61,823,171 | -0.33% |
| 2024-10-14 | 31.20 | 33.59 | 31.20 | 33.16 | 23.44 | qfq | 1,807,776 | 58,982,902 | 6.93% |
| 2024-10-11 | 33.79 | 34.50 | 30.63 | 31.01 | 21.92 | qfq | 1,662,669 | 53,345,235 | -8.79% |
| 2024-10-10 | 34.20 | 35.79 | 33.80 | 34.00 | 24.03 | qfq | 1,699,769 | 59,041,366 | 0.00% |
| 2024-10-09 | 37.91 | 37.91 | 33.57 | 34.00 | 24.03 | qfq | 2,781,498 | 100,577,188 | -13.92% |
| 2024-10-08 | 39.66 | 40.00 | 34.98 | 39.50 | 27.92 | qfq | 4,548,849 | 172,057,557 | 17.91% |
| 2024-09-30 | 29.50 | 33.76 | 28.56 | 33.50 | 23.68 | qfq | 3,236,495 | 101,126,595 | 19.09% |
| 2024-09-27 | 27.30 | 28.13 | 26.61 | 28.13 | 19.88 | qfq | 1,339,017 | 36,735,748 | 6.11% |
| 2024-09-26 | 25.65 | 26.58 | 25.19 | 26.51 | 18.74 | qfq | 1,746,506 | 45,320,466 | 2.47% |
| 2024-09-25 | 25.73 | 26.67 | 25.66 | 25.87 | 18.23 | qfq | 1,588,703 | 41,411,637 | 0.54% |
| 2024-09-24 | 25.51 | 25.97 | 24.57 | 25.73 | 18.13 | qfq | 968,898 | 24,636,992 | 3.17% |
| 2024-09-23 | 24.90 | 25.38 | 24.71 | 24.94 | 17.57 | qfq | 406,129 | 10,192,341 | 0.16% |
| 2024-09-20 | 25.21 | 25.60 | 24.70 | 24.90 | 17.55 | qfq | 555,480 | 13,944,142 | -2.28% |
| 2024-09-19 | 25.00 | 25.86 | 24.94 | 25.48 | 17.96 | qfq | 614,321 | 15,628,441 | 2.37% |
| 2024-09-18 | 25.28 | 26.09 | 24.53 | 24.89 | 17.54 | qfq | 406,891 | 10,178,669 | -1.54% |
| 2024-09-13 | 25.93 | 26.26 | 25.28 | 25.28 | 17.81 | qfq | 393,244 | 10,085,853 | -3.40% |
| 2024-09-12 | 26.11 | 26.46 | 25.97 | 26.17 | 18.44 | qfq | 517,618 | 13,604,681 | 0.58% |
| 2024-09-11 | 26.29 | 26.30 | 25.74 | 26.02 | 18.34 | qfq | 542,495 | 14,107,755 | -1.06% |
| 2024-09-10 | 26.24 | 26.61 | 25.49 | 26.30 | 18.53 | qfq | 806,617 | 20,947,759 | 0.23% |
| 2024-09-09 | 26.07 | 26.78 | 25.93 | 26.24 | 18.49 | qfq | 431,405 | 11,316,535 | -0.98% |
| 2024-09-06 | 27.39 | 27.66 | 26.41 | 26.50 | 18.67 | qfq | 625,253 | 16,694,595 | -3.25% |
| 2024-09-05 | 27.10 | 27.66 | 26.93 | 27.39 | 19.30 | qfq | 433,327 | 11,825,887 | 1.67% |
| 2024-09-04 | 27.30 | 27.55 | 26.80 | 26.94 | 18.98 | qfq | 576,194 | 15,587,367 | -2.32% |
| 2024-09-03 | 27.47 | 27.72 | 27.15 | 27.58 | 19.44 | qfq | 448,148 | 12,287,795 | 0.62% |
| 2024-09-02 | 28.01 | 28.46 | 27.12 | 27.41 | 19.32 | qfq | 1,067,573 | 29,366,399 | -2.25% |
| 2024-08-30 | 26.89 | 28.26 | 26.89 | 28.04 | 19.76 | qfq | 991,943 | 27,606,039 | 3.24% |
| 2024-08-29 | 26.33 | 27.30 | 26.00 | 27.16 | 19.14 | qfq | 626,311 | 16,794,024 | 3.27% |
| 2024-08-28 | 26.14 | 26.85 | 26.08 | 26.30 | 18.53 | qfq | 465,355 | 12,299,269 | 0.11% |
| 2024-08-27 | 27.07 | 27.10 | 26.10 | 26.27 | 18.51 | qfq | 725,766 | 19,281,257 | -3.77% |
| 2024-08-26 | 27.48 | 28.06 | 27.14 | 27.30 | 19.24 | qfq | 812,002 | 22,366,299 | -0.80% |
| 2024-08-23 | 27.47 | 28.00 | 27.18 | 27.52 | 19.39 | qfq | 464,375 | 12,787,109 | -0.90% |
| 2024-08-22 | 28.49 | 28.79 | 27.63 | 27.77 | 19.57 | qfq | 491,558 | 13,815,604 | -1.28% |
| 2024-08-21 | 28.14 | 28.74 | 28.03 | 28.13 | 19.82 | qfq | 447,606 | 12,676,887 | -0.64% |
| 2024-08-20 | 29.28 | 29.56 | 28.00 | 28.31 | 19.95 | qfq | 800,283 | 22,979,025 | -3.48% |
| 2024-08-19 | 30.28 | 30.39 | 29.02 | 29.33 | 20.67 | qfq | 1,217,085 | 36,034,394 | -3.27% |
| 2024-08-16 | 30.50 | 31.38 | 30.01 | 30.32 | 21.37 | qfq | 1,433,636 | 44,142,366 | 1.40% |
| 2024-08-15 | 30.50 | 30.87 | 29.83 | 29.90 | 21.07 | qfq | 1,077,164 | 32,561,368 | -3.55% |
| 2024-08-14 | 30.85 | 31.38 | 30.00 | 31.00 | 21.85 | qfq | 1,012,423 | 31,108,493 | 1.64% |
| 2024-08-13 | 31.00 | 31.30 | 30.00 | 30.50 | 21.49 | qfq | 905,568 | 27,534,559 | -0.59% |
| 2024-08-12 | 32.00 | 32.02 | 30.26 | 30.68 | 21.62 | qfq | 1,251,042 | 38,703,873 | -4.33% |
| 2024-08-09 | 31.76 | 33.10 | 31.76 | 32.07 | 22.60 | qfq | 1,219,668 | 39,486,612 | 1.55% |
| 2024-08-08 | 34.29 | 34.29 | 31.50 | 31.58 | 22.25 | qfq | 2,137,609 | 69,346,678 | -6.98% |
| 2024-08-07 | 32.15 | 34.00 | 31.55 | 33.95 | 23.92 | qfq | 2,862,963 | 94,738,443 | 6.03% |
| 2024-08-06 | 32.55 | 32.59 | 31.50 | 32.02 | 22.56 | qfq | 1,656,701 | 53,039,789 | 1.33% |
| 2024-08-05 | 33.30 | 34.48 | 31.60 | 31.60 | 22.27 | qfq | 2,158,731 | 70,917,352 | -6.98% |
| 2024-08-02 | 34.10 | 35.86 | 33.44 | 33.97 | 23.94 | qfq | 2,289,782 | 78,857,099 | -2.10% |
| 2024-08-01 | 33.90 | 37.50 | 33.78 | 34.70 | 24.45 | qfq | 3,288,249 | 116,224,896 | 1.17% |
| 2024-07-31 | 33.50 | 35.48 | 31.92 | 34.30 | 24.17 | qfq | 3,646,202 | 121,851,363 | -4.24% |
| 2024-07-30 | 33.11 | 36.60 | 32.20 | 35.82 | 25.24 | qfq | 3,979,655 | 136,637,324 | 8.88% |
| 2024-07-29 | 33.01 | 35.00 | 31.62 | 32.90 | 23.18 | qfq | 4,087,130 | 135,262,926 | 5.01% |
| 2024-07-26 | 26.22 | 31.33 | 26.22 | 31.33 | 22.08 | qfq | 2,224,514 | 66,271,920 | 19.99% |
| 2024-07-25 | 25.43 | 26.52 | 25.15 | 26.11 | 18.40 | qfq | 552,466 | 14,369,971 | 1.79% |
| 2024-07-24 | 26.77 | 26.78 | 25.60 | 25.65 | 18.08 | qfq | 709,329 | 18,509,266 | -3.90% |
| 2024-07-23 | 27.00 | 27.65 | 26.54 | 26.69 | 18.81 | qfq | 565,297 | 15,278,831 | -3.16% |
| 2024-07-22 | 26.67 | 28.00 | 26.67 | 27.56 | 19.42 | qfq | 894,582 | 24,536,570 | 3.65% |
| 2024-07-19 | 25.30 | 26.98 | 25.22 | 26.59 | 18.74 | qfq | 729,668 | 19,315,095 | 4.03% |
| 2024-07-18 | 25.36 | 25.71 | 24.15 | 25.56 | 18.01 | qfq | 666,179 | 16,593,214 | 0.79% |
| 2024-07-17 | 25.93 | 26.14 | 25.20 | 25.36 | 17.87 | qfq | 404,483 | 10,380,956 | -2.39% |
| 2024-07-16 | 25.97 | 26.18 | 25.30 | 25.98 | 18.31 | qfq | 377,620 | 9,736,945 | 0.19% |
| 2024-07-15 | 26.52 | 27.15 | 25.72 | 25.93 | 18.27 | qfq | 457,612 | 11,982,795 | -2.59% |
| 2024-07-12 | 28.00 | 28.00 | 26.60 | 26.62 | 18.76 | qfq | 541,095 | 14,572,989 | -2.95% |
| 2024-07-11 | 27.08 | 27.68 | 26.91 | 27.43 | 19.33 | qfq | 612,139 | 16,759,991 | 3.16% |
| 2024-07-10 | 26.75 | 27.37 | 26.25 | 26.59 | 18.74 | qfq | 436,786 | 11,695,422 | -0.52% |
| 2024-07-09 | 26.24 | 26.99 | 25.60 | 26.73 | 18.84 | qfq | 647,302 | 17,070,787 | 1.25% |
| 2024-07-08 | 28.36 | 28.36 | 26.05 | 26.40 | 18.60 | qfq | 478,426 | 12,679,798 | -1.64% |
| 2024-07-05 | 26.99 | 27.24 | 26.11 | 26.84 | 18.91 | qfq | 603,705 | 16,177,535 | -0.85% |
| 2024-07-04 | 28.47 | 28.89 | 26.82 | 27.07 | 19.08 | qfq | 559,952 | 15,420,902 | -3.87% |
| 2024-07-03 | 28.02 | 29.00 | 28.02 | 28.16 | 19.76 | qfq | 463,499 | 13,123,520 | -3.06% |
| 2024-07-02 | 28.93 | 29.46 | 28.66 | 29.05 | 20.38 | qfq | 638,898 | 18,607,381 | -0.58% |
| 2024-07-01 | 29.27 | 29.40 | 28.20 | 29.22 | 20.50 | qfq | 736,501 | 21,220,072 | -0.41% |
| 2024-06-28 | 29.00 | 30.21 | 28.77 | 29.34 | 20.59 | qfq | 803,377 | 23,928,133 | -0.14% |
| 2024-06-27 | 30.15 | 30.56 | 29.00 | 29.38 | 20.62 | qfq | 791,764 | 23,599,841 | -2.20% |
| 2024-06-26 | 29.36 | 30.47 | 28.81 | 30.04 | 21.08 | qfq | 1,086,849 | 32,167,197 | 2.95% |
| 2024-06-25 | 30.20 | 31.12 | 28.70 | 29.18 | 20.48 | qfq | 1,260,207 | 37,363,094 | -4.77% |
| 2024-06-24 | 31.82 | 32.74 | 30.60 | 30.64 | 21.50 | qfq | 877,716 | 27,453,961 | -5.17% |
| 2024-06-21 | 33.17 | 33.18 | 31.78 | 32.31 | 22.67 | qfq | 783,509 | 25,313,275 | -3.06% |
| 2024-06-20 | 33.37 | 35.06 | 33.04 | 33.33 | 23.39 | qfq | 1,377,857 | 46,860,147 | 0.00% |
| 2024-06-19 | 34.33 | 34.39 | 33.14 | 33.33 | 23.39 | qfq | 894,807 | 29,995,797 | -1.83% |
| 2024-06-18 | 33.63 | 34.74 | 33.30 | 33.95 | 23.82 | qfq | 926,308 | 31,641,151 | 1.62% |
| 2024-06-17 | 33.09 | 34.01 | 32.97 | 33.41 | 23.44 | qfq | 652,499 | 21,794,538 | -0.92% |
| 2024-06-14 | 35.55 | 35.99 | 33.45 | 33.72 | 23.66 | qfq | 1,095,519 | 37,296,282 | -2.99% |
| 2024-06-13 | 32.62 | 35.72 | 32.62 | 34.76 | 24.39 | qfq | 1,233,034 | 42,344,458 | 4.29% |
| 2024-06-12 | 32.62 | 34.36 | 32.62 | 33.33 | 23.39 | qfq | 624,257 | 20,865,049 | -0.21% |
| 2024-06-11 | 32.00 | 33.74 | 31.53 | 33.40 | 23.44 | qfq | 752,537 | 24,719,771 | 2.64% |
| 2024-06-07 | 32.30 | 33.78 | 32.30 | 32.54 | 22.83 | qfq | 871,978 | 28,770,478 | 0.62% |
| 2024-06-06 | 34.74 | 35.80 | 32.12 | 32.34 | 22.69 | qfq | 1,698,462 | 56,658,920 | -9.06% |
| 2024-06-05 | 33.80 | 36.85 | 33.80 | 35.56 | 24.95 | qfq | 1,615,721 | 58,052,741 | 2.74% |
| 2024-06-04 | 35.60 | 35.79 | 33.88 | 34.61 | 24.29 | qfq | 1,447,920 | 49,954,497 | -3.38% |
| 2024-06-03 | 37.41 | 38.50 | 35.46 | 35.82 | 25.13 | qfq | 2,133,113 | 78,312,373 | -4.25% |
| 2024-05-31 | 36.23 | 38.93 | 35.22 | 37.41 | 26.25 | qfq | 2,847,646 | 105,319,242 | 2.19% |
| 2024-05-30 | 33.46 | 37.81 | 32.40 | 36.61 | 25.69 | qfq | 2,530,785 | 90,204,252 | 9.09% |
| 2024-05-29 | 34.75 | 36.06 | 33.38 | 33.56 | 23.55 | qfq | 1,345,296 | 46,196,283 | 0.12% |
| 2024-05-28 | 33.60 | 34.49 | 32.85 | 33.52 | 23.52 | qfq | 1,031,596 | 34,845,015 | -0.06% |
| 2024-05-27 | 33.44 | 33.92 | 32.40 | 33.54 | 23.53 | qfq | 1,240,142 | 40,910,218 | -0.21% |
| 2024-05-24 | 35.65 | 35.71 | 33.48 | 33.61 | 23.58 | qfq | 1,891,595 | 64,812,277 | -5.72% |
| 2024-05-23 | 36.49 | 37.32 | 35.60 | 35.65 | 25.02 | qfq | 990,485 | 36,024,300 | -2.30% |
| 2024-05-22 | 36.98 | 36.98 | 35.92 | 36.49 | 25.60 | qfq | 940,110 | 34,054,712 | 0.11% |
| 2024-05-21 | 37.55 | 37.80 | 36.35 | 36.45 | 25.58 | qfq | 1,334,797 | 48,930,418 | -3.70% |
| 2024-05-20 | 37.07 | 38.58 | 35.85 | 37.85 | 26.56 | qfq | 1,901,655 | 71,072,728 | 2.24% |
| 2024-05-17 | 36.00 | 37.41 | 35.27 | 37.02 | 25.98 | qfq | 1,737,730 | 63,455,067 | 3.84% |
| 2024-05-16 | 37.09 | 38.37 | 35.57 | 35.65 | 25.02 | qfq | 1,913,827 | 70,095,133 | -4.63% |
| 2024-05-15 | 37.65 | 39.19 | 36.81 | 37.38 | 26.23 | qfq | 1,510,794 | 57,114,021 | -1.32% |
| 2024-05-14 | 38.95 | 40.58 | 37.80 | 37.88 | 26.58 | qfq | 1,724,396 | 67,111,778 | -1.46% |
| 2024-05-13 | 39.80 | 40.35 | 38.10 | 38.44 | 26.97 | qfq | 1,839,477 | 71,554,750 | -6.70% |
| 2024-05-10 | 40.20 | 42.30 | 38.74 | 41.20 | 28.91 | qfq | 2,705,474 | 109,770,707 | 2.08% |
| 2024-05-09 | 40.22 | 41.95 | 38.32 | 40.36 | 28.32 | qfq | 3,424,571 | 136,697,300 | -3.26% |
| 2024-05-08 | 38.08 | 43.70 | 37.03 | 41.72 | 29.27 | qfq | 4,899,253 | 199,591,024 | 14.55% |
| 2024-05-07 | 30.35 | 36.42 | 30.08 | 36.42 | 25.56 | qfq | 2,524,439 | 84,721,665 | 20.00% |
| 2024-05-06 | 31.45 | 31.55 | 30.22 | 30.35 | 21.30 | qfq | 966,340 | 29,553,317 | -1.52% |
| 2024-04-30 | 30.51 | 31.70 | 30.11 | 30.82 | 21.63 | qfq | 950,224 | 29,313,588 | 0.10% |
| 2024-04-29 | 30.15 | 31.09 | 29.59 | 30.79 | 21.60 | qfq | 1,161,605 | 35,538,763 | 0.62% |
| 2024-04-26 | 29.85 | 31.35 | 29.35 | 30.60 | 21.47 | qfq | 1,669,218 | 51,235,394 | 2.51% |
| 2024-04-25 | 30.37 | 30.70 | 29.58 | 29.85 | 20.95 | qfq | 1,491,521 | 44,735,433 | -3.08% |
| 2024-04-24 | 29.00 | 31.10 | 28.51 | 30.80 | 21.61 | qfq | 1,890,211 | 56,885,559 | 4.80% |
| 2024-04-23 | 27.98 | 30.57 | 27.69 | 29.39 | 20.62 | qfq | 1,838,437 | 53,697,436 | 1.87% |
| 2024-04-22 | 26.40 | 29.00 | 25.83 | 28.85 | 20.24 | qfq | 1,202,950 | 33,627,432 | 9.86% |
| 2024-04-19 | 26.38 | 26.46 | 25.37 | 26.26 | 18.43 | qfq | 882,684 | 22,828,604 | -0.72% |
| 2024-04-18 | 25.90 | 27.49 | 24.72 | 26.45 | 18.56 | qfq | 1,197,645 | 31,414,627 | 5.46% |
| 2024-04-17 | 23.63 | 26.05 | 23.60 | 25.08 | 17.60 | qfq | 1,412,879 | 35,507,435 | 7.87% |
| 2024-04-16 | 26.64 | 26.64 | 23.21 | 23.25 | 16.31 | qfq | 1,258,067 | 30,122,762 | -10.95% |
| 2024-04-15 | 28.18 | 28.82 | 25.50 | 26.11 | 18.32 | qfq | 1,090,231 | 29,306,068 | -8.80% |
| 2024-04-12 | 28.73 | 29.64 | 28.40 | 28.63 | 20.09 | qfq | 486,458 | 14,079,774 | -0.03% |
| 2024-04-11 | 29.03 | 30.15 | 28.53 | 28.64 | 20.10 | qfq | 624,348 | 18,303,506 | -1.78% |
| 2024-04-10 | 30.27 | 30.34 | 28.64 | 29.16 | 20.46 | qfq | 608,152 | 17,829,537 | -3.70% |
| 2024-04-09 | 29.45 | 30.67 | 29.45 | 30.28 | 21.25 | qfq | 473,834 | 14,336,952 | 1.00% |
| 2024-04-08 | 31.28 | 31.44 | 29.40 | 29.98 | 21.04 | qfq | 865,158 | 26,103,608 | -4.92% |
| 2024-04-03 | 31.70 | 31.70 | 30.20 | 31.53 | 22.12 | qfq | 526,783 | 16,344,336 | 0.35% |
| 2024-04-02 | 32.69 | 32.88 | 31.18 | 31.42 | 22.05 | qfq | 826,713 | 26,198,971 | -3.80% |
| 2024-04-01 | 31.40 | 33.12 | 30.15 | 32.66 | 22.92 | qfq | 1,412,986 | 45,644,831 | 6.00% |
| 2024-03-29 | 29.89 | 31.00 | 29.12 | 30.81 | 21.62 | qfq | 1,009,507 | 30,360,631 | 3.63% |
| 2024-03-28 | 28.00 | 30.29 | 28.00 | 29.73 | 20.86 | qfq | 1,368,189 | 40,335,896 | 6.29% |
| 2024-03-27 | 30.05 | 30.07 | 27.88 | 27.97 | 19.63 | qfq | 1,085,871 | 31,189,442 | -6.74% |
| 2024-03-26 | 30.95 | 31.28 | 29.14 | 29.99 | 21.04 | qfq | 1,667,212 | 49,975,667 | -3.10% |
| 2024-03-25 | 33.40 | 33.46 | 30.85 | 30.95 | 21.72 | qfq | 1,546,492 | 49,217,094 | -7.14% |
| 2024-03-22 | 34.62 | 34.86 | 33.08 | 33.33 | 23.39 | qfq | 792,010 | 26,665,524 | -3.73% |
| 2024-03-21 | 34.55 | 35.30 | 33.71 | 34.62 | 24.29 | qfq | 922,117 | 31,799,556 | 0.17% |
| 2024-03-20 | 33.89 | 34.70 | 33.55 | 34.56 | 24.25 | qfq | 751,070 | 25,642,453 | 2.01% |
| 2024-03-19 | 33.38 | 34.39 | 33.05 | 33.88 | 23.77 | qfq | 1,045,103 | 35,381,752 | 1.71% |
| 2024-03-18 | 32.76 | 33.36 | 32.41 | 33.31 | 23.37 | qfq | 703,391 | 23,185,915 | 2.78% |
| 2024-03-15 | 31.78 | 32.44 | 31.38 | 32.41 | 22.74 | qfq | 454,108 | 14,469,370 | 1.98% |
| 2024-03-14 | 32.06 | 32.89 | 31.05 | 31.78 | 22.30 | qfq | 661,433 | 21,221,367 | -2.25% |
| 2024-03-13 | 32.31 | 32.98 | 32.12 | 32.51 | 22.81 | qfq | 734,694 | 23,911,270 | 0.15% |
| 2024-03-12 | 31.99 | 32.60 | 31.32 | 32.46 | 22.78 | qfq | 1,041,463 | 33,293,006 | 2.59% |
| 2024-03-11 | 30.00 | 31.79 | 30.00 | 31.64 | 22.20 | qfq | 832,966 | 25,817,541 | 2.76% |
| 2024-03-08 | 30.85 | 31.78 | 30.28 | 30.79 | 21.60 | qfq | 761,094 | 23,448,606 | 0.06% |
| 2024-03-07 | 32.01 | 33.80 | 30.73 | 30.77 | 21.59 | qfq | 1,602,933 | 51,614,933 | -3.24% |
| 2024-03-06 | 31.08 | 32.12 | 30.22 | 31.80 | 22.31 | qfq | 726,698 | 22,761,636 | 1.92% |
| 2024-03-05 | 32.02 | 32.12 | 31.15 | 31.20 | 21.89 | qfq | 552,498 | 17,499,632 | -2.56% |
| 2024-03-04 | 32.40 | 32.63 | 31.34 | 32.02 | 22.47 | qfq | 653,094 | 20,852,246 | -0.31% |
| 2024-03-01 | 32.88 | 33.30 | 31.72 | 32.12 | 22.54 | qfq | 1,081,730 | 35,085,753 | -1.92% |
| 2024-02-29 | 30.98 | 35.03 | 30.98 | 32.75 | 22.98 | qfq | 2,061,984 | 67,762,922 | 5.31% |
| 2024-02-28 | 33.09 | 34.29 | 30.18 | 31.10 | 21.82 | qfq | 2,008,163 | 64,047,788 | -6.33% |
| 2024-02-27 | 31.60 | 33.37 | 31.60 | 33.20 | 23.30 | qfq | 1,236,862 | 40,239,523 | 3.43% |
| 2024-02-26 | 31.50 | 33.03 | 29.94 | 32.10 | 22.52 | qfq | 2,140,398 | 66,545,104 | 0.85% |
| 2024-02-23 | 30.15 | 32.20 | 30.15 | 31.83 | 22.33 | qfq | 823,307 | 25,517,188 | 5.15% |
| 2024-02-22 | 29.00 | 30.90 | 28.70 | 30.27 | 21.24 | qfq | 722,814 | 21,381,120 | 4.38% |
| 2024-02-21 | 28.18 | 30.58 | 27.32 | 29.00 | 20.35 | qfq | 877,361 | 25,549,077 | 2.84% |
| 2024-02-20 | 26.83 | 28.39 | 26.09 | 28.20 | 19.79 | qfq | 1,087,761 | 30,084,651 | 4.10% |
| 2024-02-19 | 26.16 | 28.49 | 26.12 | 27.09 | 19.01 | qfq | 1,526,216 | 41,587,317 | 7.24% |
| 2024-02-08 | 21.79 | 25.72 | 21.68 | 25.26 | 17.72 | qfq | 1,786,237 | 42,301,277 | 13.73% |
| 2024-02-07 | 24.35 | 24.50 | 21.77 | 22.21 | 15.58 | qfq | 2,029,803 | 46,994,117 | -8.60% |
| 2024-02-06 | 23.25 | 25.71 | 21.71 | 24.30 | 17.05 | qfq | 1,223,829 | 28,438,587 | 0.29% |
| 2024-02-05 | 28.44 | 28.44 | 23.56 | 24.23 | 17.00 | qfq | 1,068,412 | 26,926,593 | -14.95% |
| 2024-02-02 | 30.52 | 31.58 | 27.32 | 28.49 | 19.99 | qfq | 834,077 | 24,440,258 | -7.29% |
| 2024-02-01 | 32.02 | 32.18 | 30.00 | 30.73 | 21.56 | qfq | 582,295 | 17,927,616 | -1.63% |
| 2024-01-31 | 33.31 | 33.56 | 31.24 | 31.24 | 21.92 | qfq | 626,301 | 20,143,825 | -7.41% |
| 2024-01-30 | 33.68 | 35.08 | 33.28 | 33.74 | 23.67 | qfq | 795,297 | 27,208,058 | -0.06% |
| 2024-01-29 | 35.38 | 35.94 | 33.66 | 33.76 | 23.69 | qfq | 792,688 | 27,304,279 | -4.71% |
| 2024-01-26 | 37.27 | 38.07 | 35.40 | 35.43 | 24.86 | qfq | 769,518 | 27,934,944 | -5.27% |
| 2024-01-25 | 35.27 | 37.59 | 35.11 | 37.40 | 26.24 | qfq | 691,452 | 25,538,256 | 3.89% |
| 2024-01-24 | 36.88 | 36.95 | 33.55 | 36.00 | 25.26 | qfq | 516,683 | 18,256,255 | -1.15% |
| 2024-01-23 | 37.38 | 37.38 | 34.76 | 36.42 | 25.56 | qfq | 586,948 | 21,050,664 | 2.30% |
| 2024-01-22 | 38.36 | 38.36 | 35.21 | 35.60 | 24.98 | qfq | 560,863 | 20,711,804 | -7.19% |
| 2024-01-19 | 39.02 | 39.52 | 38.00 | 38.36 | 26.92 | qfq | 413,369 | 15,919,375 | -2.54% |
| 2024-01-18 | 40.30 | 40.54 | 38.01 | 39.36 | 27.62 | qfq | 499,262 | 19,488,703 | -1.48% |
| 2024-01-17 | 41.37 | 41.43 | 39.83 | 39.95 | 28.03 | qfq | 272,697 | 11,083,959 | -2.87% |
| 2024-01-16 | 41.40 | 41.99 | 40.09 | 41.13 | 28.86 | qfq | 442,554 | 18,130,205 | -0.63% |
| 2024-01-15 | 38.00 | 42.52 | 38.00 | 41.39 | 29.04 | qfq | 466,639 | 19,273,923 | -2.66% |
| 2024-01-12 | 42.84 | 43.21 | 42.14 | 42.52 | 29.84 | qfq | 354,007 | 15,093,849 | -1.02% |
| 2024-01-11 | 42.19 | 43.34 | 41.96 | 42.96 | 30.14 | qfq | 261,251 | 11,146,422 | 1.83% |
| 2024-01-10 | 42.12 | 43.06 | 41.47 | 42.19 | 29.60 | qfq | 297,501 | 12,586,050 | -0.47% |
| 2024-01-09 | 41.66 | 42.70 | 41.66 | 42.39 | 29.74 | qfq | 355,313 | 15,037,721 | 0.28% |
| 2024-01-08 | 43.33 | 44.20 | 42.01 | 42.27 | 29.66 | qfq | 451,805 | 19,360,816 | -4.39% |
| 2024-01-05 | 45.01 | 45.58 | 43.91 | 44.21 | 31.02 | qfq | 349,128 | 15,593,088 | -3.34% |
| 2024-01-04 | 46.18 | 46.82 | 45.50 | 45.74 | 32.10 | qfq | 364,257 | 16,796,257 | -1.53% |
| 2024-01-03 | 47.20 | 47.81 | 45.84 | 46.45 | 32.59 | qfq | 421,294 | 19,620,223 | -2.07% |
| 2024-01-02 | 48.03 | 48.29 | 46.80 | 47.43 | 33.28 | qfq | 369,833 | 17,649,123 | -0.59% |
| 2023-12-29 | 46.10 | 47.80 | 45.58 | 47.71 | 33.48 | qfq | 464,280 | 21,905,431 | 3.09% |
| 2023-12-28 | 44.68 | 47.00 | 44.12 | 46.28 | 32.47 | qfq | 555,813 | 25,377,574 | 3.33% |
| 2023-12-27 | 45.68 | 45.68 | 44.50 | 44.79 | 31.43 | qfq | 291,588 | 13,082,985 | -0.58% |
| 2023-12-26 | 46.35 | 46.35 | 44.39 | 45.05 | 31.61 | qfq | 486,314 | 21,879,567 | -1.83% |
| 2023-12-25 | 45.90 | 47.85 | 45.40 | 45.89 | 32.20 | qfq | 602,667 | 27,897,368 | 2.11% |
| 2023-12-22 | 45.86 | 46.53 | 44.67 | 44.94 | 31.53 | qfq | 441,967 | 20,061,927 | -2.01% |
| 2023-12-21 | 45.02 | 45.97 | 44.17 | 45.86 | 32.18 | qfq | 410,407 | 18,588,815 | 1.48% |
| 2023-12-20 | 45.78 | 46.28 | 45.05 | 45.19 | 31.71 | qfq | 471,471 | 21,510,422 | -2.04% |
| 2023-12-19 | 46.23 | 46.34 | 45.70 | 46.13 | 32.37 | qfq | 265,089 | 12,181,935 | 0.17% |
| 2023-12-18 | 46.50 | 46.81 | 46.01 | 46.05 | 32.31 | qfq | 402,539 | 18,658,762 | -1.60% |
| 2023-12-15 | 47.39 | 47.48 | 46.46 | 46.80 | 32.84 | qfq | 295,223 | 13,842,309 | -0.89% |
| 2023-12-14 | 47.88 | 48.26 | 47.06 | 47.22 | 33.13 | qfq | 314,821 | 14,962,831 | -0.53% |
| 2023-12-13 | 48.49 | 48.77 | 47.40 | 47.47 | 33.31 | qfq | 337,219 | 16,157,255 | -1.60% |
| 2023-12-12 | 48.34 | 49.10 | 47.94 | 48.24 | 33.85 | qfq | 399,361 | 19,315,326 | -0.60% |
| 2023-12-11 | 47.82 | 48.85 | 46.97 | 48.53 | 34.05 | qfq | 601,865 | 28,882,361 | 1.70% |
| 2023-12-08 | 48.38 | 49.07 | 47.48 | 47.72 | 33.48 | qfq | 574,056 | 27,590,049 | -1.26% |
| 2023-12-07 | 48.39 | 49.09 | 47.81 | 48.33 | 33.91 | qfq | 380,977 | 18,441,393 | 0.06% |
| 2023-12-06 | 48.22 | 48.77 | 47.58 | 48.30 | 33.89 | qfq | 446,729 | 21,604,042 | 0.88% |
| 2023-12-05 | 49.88 | 49.88 | 47.85 | 47.88 | 33.60 | qfq | 556,841 | 26,911,523 | -3.62% |
| 2023-12-04 | 49.88 | 50.80 | 49.45 | 49.68 | 34.86 | qfq | 496,015 | 24,787,047 | -1.37% |
| 2023-12-01 | 50.97 | 51.09 | 49.90 | 50.37 | 35.34 | qfq | 337,856 | 17,005,884 | -0.43% |
| 2023-11-30 | 50.33 | 51.33 | 50.10 | 50.59 | 35.50 | qfq | 332,995 | 16,831,551 | -0.82% |
| 2023-11-29 | 51.01 | 52.40 | 50.70 | 51.01 | 35.79 | qfq | 306,948 | 15,758,811 | -1.33% |
| 2023-11-28 | 53.07 | 53.07 | 51.30 | 51.70 | 36.28 | qfq | 404,263 | 20,971,035 | -0.12% |
| 2023-11-27 | 50.92 | 52.15 | 50.83 | 51.76 | 36.32 | qfq | 444,974 | 22,980,376 | 1.37% |
| 2023-11-24 | 52.29 | 52.75 | 50.81 | 51.06 | 35.83 | qfq | 456,933 | 23,398,229 | -2.72% |
| 2023-11-23 | 53.00 | 53.45 | 51.89 | 52.49 | 36.83 | qfq | 333,645 | 17,480,089 | 0.65% |
| 2023-11-22 | 53.15 | 54.16 | 52.00 | 52.15 | 36.59 | qfq | 444,648 | 23,520,558 | -2.49% |
| 2023-11-21 | 54.97 | 55.43 | 53.21 | 53.48 | 37.53 | qfq | 606,663 | 32,758,231 | -2.27% |
| 2023-11-20 | 53.84 | 55.37 | 53.69 | 54.72 | 38.40 | qfq | 749,826 | 40,944,447 | 1.96% |
| 2023-11-17 | 53.03 | 54.00 | 53.03 | 53.67 | 37.66 | qfq | 503,643 | 26,918,723 | 0.11% |
| 2023-11-16 | 54.37 | 55.53 | 53.60 | 53.61 | 37.62 | qfq | 849,811 | 46,397,859 | -1.42% |
| 2023-11-15 | 54.27 | 54.88 | 53.88 | 54.38 | 38.16 | qfq | 493,299 | 26,860,045 | 0.13% |
| 2023-11-14 | 53.82 | 54.88 | 53.65 | 54.31 | 38.11 | qfq | 544,767 | 29,546,842 | 0.22% |
| 2023-11-13 | 53.25 | 54.50 | 52.20 | 54.19 | 38.02 | qfq | 834,458 | 44,663,944 | 2.15% |
| 2023-11-10 | 51.70 | 54.09 | 51.21 | 53.05 | 37.22 | qfq | 1,033,099 | 54,727,651 | 2.65% |
| 2023-11-09 | 51.77 | 52.38 | 51.38 | 51.68 | 36.26 | qfq | 451,034 | 23,404,380 | -0.19% |
| 2023-11-08 | 51.84 | 52.83 | 51.25 | 51.78 | 36.33 | qfq | 493,780 | 25,693,826 | 0.10% |
| 2023-11-07 | 51.45 | 52.02 | 50.82 | 51.73 | 36.30 | qfq | 480,430 | 24,754,619 | 0.52% |
| 2023-11-06 | 50.00 | 51.78 | 49.86 | 51.46 | 36.11 | qfq | 406,909 | 20,647,198 | 2.76% |
| 2023-11-03 | 49.76 | 50.56 | 48.65 | 50.08 | 35.14 | qfq | 392,005 | 19,647,030 | 2.45% |
| 2023-11-02 | 50.69 | 51.33 | 48.68 | 48.88 | 34.30 | qfq | 366,761 | 18,265,652 | -3.36% |
| 2023-11-01 | 51.20 | 51.35 | 50.21 | 50.58 | 35.49 | qfq | 501,938 | 25,431,695 | -1.84% |
| 2023-10-31 | 51.33 | 53.17 | 51.06 | 51.53 | 36.16 | qfq | 680,607 | 35,492,042 | 1.02% |
| 2023-10-30 | 49.56 | 54.18 | 49.20 | 51.01 | 35.79 | qfq | 789,555 | 40,555,914 | 3.41% |
| 2023-10-27 | 48.90 | 49.79 | 47.11 | 49.33 | 34.61 | qfq | 708,286 | 34,384,082 | 0.00% |
| 2023-10-26 | 48.53 | 49.57 | 47.31 | 49.33 | 34.61 | qfq | 419,899 | 20,434,287 | 1.15% |
| 2023-10-25 | 47.98 | 49.45 | 47.27 | 48.77 | 34.22 | qfq | 454,863 | 22,111,482 | 2.39% |
| 2023-10-24 | 46.72 | 47.63 | 45.12 | 47.63 | 33.42 | qfq | 525,511 | 24,522,158 | 1.88% |
| 2023-10-23 | 46.03 | 48.28 | 46.03 | 46.75 | 32.80 | qfq | 645,529 | 30,491,952 | 0.80% |
| 2023-10-20 | 47.86 | 48.19 | 46.31 | 46.38 | 32.54 | qfq | 389,445 | 18,332,705 | -3.58% |
| 2023-10-19 | 46.76 | 49.80 | 46.76 | 48.10 | 33.75 | qfq | 688,473 | 33,580,890 | 2.08% |
| 2023-10-18 | 49.85 | 49.85 | 47.12 | 47.12 | 33.06 | qfq | 751,487 | 35,816,370 | -6.15% |
| 2023-10-17 | 47.36 | 50.68 | 46.58 | 50.21 | 35.23 | qfq | 939,446 | 45,794,253 | 6.11% |
| 2023-10-16 | 48.41 | 48.68 | 46.96 | 47.32 | 33.20 | qfq | 430,607 | 20,488,871 | -2.15% |
| 2023-10-13 | 49.67 | 49.67 | 48.35 | 48.36 | 33.93 | qfq | 431,615 | 21,022,551 | -2.64% |
| 2023-10-12 | 49.45 | 49.99 | 48.80 | 49.67 | 34.85 | qfq | 637,826 | 31,427,972 | 0.77% |
| 2023-10-11 | 48.88 | 50.03 | 48.78 | 49.29 | 34.59 | qfq | 496,358 | 24,530,873 | 0.10% |
| 2023-10-10 | 49.20 | 49.99 | 49.00 | 49.24 | 34.55 | qfq | 371,378 | 18,360,075 | -0.12% |
| 2023-10-09 | 51.00 | 51.36 | 49.03 | 49.30 | 34.59 | qfq | 596,081 | 29,676,563 | -3.31% |
| 2023-09-28 | 50.50 | 51.30 | 50.04 | 50.99 | 35.78 | qfq | 686,030 | 34,792,352 | 1.49% |
| 2023-09-27 | 49.88 | 50.90 | 49.88 | 50.24 | 35.25 | qfq | 608,801 | 30,680,338 | 0.30% |
| 2023-09-26 | 50.30 | 50.99 | 49.91 | 50.09 | 35.15 | qfq | 341,458 | 17,160,238 | -1.34% |
| 2023-09-25 | 50.80 | 51.88 | 50.28 | 50.77 | 35.62 | qfq | 350,929 | 17,819,827 | -0.14% |
| 2023-09-22 | 49.50 | 51.05 | 49.45 | 50.84 | 35.67 | qfq | 292,040 | 14,632,752 | 2.03% |
| 2023-09-21 | 50.47 | 51.20 | 49.51 | 49.83 | 34.96 | qfq | 340,798 | 17,111,526 | -2.77% |
| 2023-09-20 | 50.34 | 52.34 | 50.34 | 51.25 | 35.96 | qfq | 309,863 | 15,932,476 | 0.77% |
| 2023-09-19 | 51.82 | 52.18 | 50.00 | 50.86 | 35.69 | qfq | 358,009 | 18,321,637 | -2.25% |
| 2023-09-18 | 52.08 | 52.60 | 51.47 | 52.03 | 36.51 | qfq | 394,146 | 20,506,357 | -0.29% |
| 2023-09-15 | 53.99 | 54.21 | 51.96 | 52.18 | 36.61 | qfq | 728,124 | 38,234,597 | -3.16% |
| 2023-09-14 | 54.73 | 55.29 | 53.00 | 53.88 | 37.81 | qfq | 570,002 | 30,771,571 | -0.37% |
| 2023-09-13 | 56.42 | 56.42 | 53.02 | 54.08 | 37.95 | qfq | 654,200 | 35,400,128 | -2.44% |
| 2023-09-12 | 56.58 | 56.83 | 55.18 | 55.43 | 38.89 | qfq | 597,334 | 33,322,584 | -2.19% |
| 2023-09-11 | 58.96 | 60.30 | 56.49 | 56.67 | 39.76 | qfq | 1,124,874 | 64,958,394 | -4.53% |
| 2023-09-08 | 57.46 | 60.35 | 56.00 | 59.36 | 41.65 | qfq | 1,504,092 | 88,623,759 | 6.38% |
| 2023-09-07 | 56.30 | 56.98 | 55.00 | 55.80 | 39.15 | qfq | 689,994 | 38,518,093 | -1.59% |
| 2023-09-06 | 52.51 | 57.50 | 52.35 | 56.70 | 39.79 | qfq | 1,020,507 | 56,488,836 | 6.98% |
| 2023-09-05 | 52.43 | 54.60 | 52.03 | 53.00 | 37.19 | qfq | 906,737 | 48,602,281 | 1.63% |
| 2023-09-04 | 52.12 | 53.50 | 51.03 | 52.15 | 36.59 | qfq | 482,518 | 25,103,766 | 0.50% |
| 2023-09-01 | 54.28 | 54.30 | 51.43 | 51.89 | 36.41 | qfq | 421,435 | 22,018,975 | -2.74% |
| 2023-08-31 | 55.05 | 55.05 | 53.26 | 53.35 | 37.43 | qfq | 503,722 | 27,093,001 | -2.75% |
| 2023-08-30 | 52.10 | 54.99 | 51.69 | 54.86 | 38.49 | qfq | 705,653 | 38,245,471 | 5.32% |
| 2023-08-29 | 50.51 | 52.65 | 50.41 | 52.09 | 36.55 | qfq | 538,284 | 27,827,948 | 2.92% |
| 2023-08-28 | 51.00 | 52.00 | 50.00 | 50.61 | 35.51 | qfq | 602,894 | 30,649,990 | 4.72% |
| 2023-08-25 | 49.30 | 49.55 | 48.33 | 48.33 | 33.91 | qfq | 330,484 | 16,120,033 | -3.07% |
| 2023-08-24 | 49.47 | 50.64 | 48.90 | 49.86 | 34.99 | qfq | 281,500 | 14,042,419 | 0.32% |
| 2023-08-23 | 50.60 | 51.97 | 49.54 | 49.70 | 34.87 | qfq | 260,872 | 13,156,287 | -3.72% |
| 2023-08-22 | 51.70 | 52.48 | 50.00 | 51.62 | 36.22 | qfq | 303,995 | 15,582,790 | -0.08% |
| 2023-08-21 | 51.85 | 52.67 | 51.45 | 51.66 | 36.25 | qfq | 186,713 | 9,707,173 | -0.73% |
| 2023-08-18 | 52.97 | 54.19 | 52.04 | 52.04 | 36.52 | qfq | 203,238 | 10,819,789 | -1.35% |
| 2023-08-17 | 50.52 | 53.23 | 50.09 | 52.75 | 37.01 | qfq | 361,611 | 18,878,742 | 3.39% |
| 2023-08-16 | 51.10 | 52.43 | 51.02 | 51.02 | 35.80 | qfq | 124,594 | 6,449,087 | -1.66% |
| 2023-08-15 | 52.75 | 53.20 | 51.50 | 51.88 | 36.40 | qfq | 235,100 | 12,255,367 | -2.24% |
| 2023-08-14 | 52.39 | 53.49 | 52.08 | 53.07 | 37.24 | qfq | 161,272 | 8,493,803 | 1.09% |
| 2023-08-11 | 52.98 | 53.87 | 52.50 | 52.50 | 36.84 | qfq | 228,345 | 12,168,632 | -0.98% |
| 2023-08-10 | 52.02 | 53.17 | 52.02 | 53.02 | 37.20 | qfq | 138,480 | 7,306,805 | 0.89% |
| 2023-08-09 | 52.06 | 52.98 | 52.06 | 52.55 | 36.87 | qfq | 109,839 | 5,764,044 | -0.30% |
| 2023-08-08 | 53.93 | 54.10 | 52.00 | 52.71 | 36.99 | qfq | 367,758 | 19,388,929 | -2.26% |
| 2023-08-07 | 53.42 | 54.48 | 53.42 | 53.93 | 37.84 | qfq | 271,879 | 14,656,842 | 0.45% |
| 2023-08-04 | 54.21 | 54.46 | 53.40 | 53.69 | 37.67 | qfq | 353,482 | 19,027,508 | -0.96% |
| 2023-08-03 | 53.99 | 54.47 | 53.01 | 54.21 | 38.04 | qfq | 260,371 | 14,089,131 | 0.37% |
| 2023-08-02 | 53.78 | 55.44 | 53.57 | 54.01 | 37.90 | qfq | 495,641 | 26,929,171 | 0.43% |
| 2023-08-01 | 54.78 | 54.84 | 52.91 | 53.78 | 37.74 | qfq | 706,010 | 37,908,318 | -2.22% |
| 2023-07-31 | 59.64 | 59.64 | 54.02 | 55.00 | 38.59 | qfq | 1,173,028 | 65,122,411 | -5.58% |
| 2023-07-28 | 54.58 | 58.75 | 54.58 | 58.25 | 40.87 | qfq | 485,398 | 27,732,274 | 6.22% |
| 2023-07-27 | 56.41 | 56.90 | 54.60 | 54.84 | 38.48 | qfq | 269,548 | 14,974,447 | -3.28% |
| 2023-07-26 | 55.81 | 57.77 | 54.69 | 56.70 | 39.79 | qfq | 523,356 | 29,628,330 | 1.61% |
| 2023-07-25 | 53.00 | 55.99 | 53.00 | 55.80 | 39.15 | qfq | 405,071 | 22,183,393 | 5.14% |
| 2023-07-24 | 52.76 | 54.45 | 52.76 | 53.07 | 37.24 | qfq | 329,113 | 17,572,317 | -0.90% |
| 2023-07-21 | 54.00 | 54.97 | 53.38 | 53.55 | 37.58 | qfq | 406,050 | 21,918,195 | -1.60% |
| 2023-07-20 | 56.91 | 57.65 | 54.04 | 54.42 | 38.19 | qfq | 543,381 | 30,071,365 | -4.69% |
| 2023-07-19 | 59.01 | 60.40 | 56.60 | 57.10 | 40.07 | qfq | 785,117 | 45,663,062 | -5.74% |
| 2023-07-18 | 60.25 | 60.80 | 59.51 | 60.58 | 42.51 | qfq | 301,154 | 18,135,762 | 0.88% |