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
明微电子688699.SH
最近收盘价51.302026-07-17
最近交易日2026-07-17
成交量（股）6,116,961
成交额（元）342,453,112
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 61.27 | 61.27 | 51.00 | 51.30 | 51.30 | qfq | 6,116,961 | 342,453,112 | -15.86% |
| 2026-07-16 | 66.50 | 70.30 | 60.00 | 60.97 | 60.97 | qfq | 5,589,082 | 360,656,284 | -8.86% |
| 2026-07-15 | 69.28 | 72.68 | 65.39 | 66.90 | 66.90 | qfq | 6,142,616 | 424,316,023 | -1.82% |
| 2026-07-14 | 65.59 | 68.75 | 62.68 | 68.14 | 68.14 | qfq | 5,362,719 | 354,896,046 | 2.85% |
| 2026-07-13 | 71.09 | 73.76 | 65.90 | 66.25 | 66.25 | qfq | 6,700,929 | 469,172,855 | -9.07% |
| 2026-07-10 | 78.32 | 84.64 | 72.77 | 72.86 | 72.86 | qfq | 8,214,179 | 648,681,946 | -7.41% |
| 2026-07-09 | 77.36 | 78.80 | 73.57 | 78.69 | 78.69 | qfq | 5,801,613 | 444,353,292 | 2.33% |
| 2026-07-08 | 77.00 | 79.90 | 72.52 | 76.90 | 76.90 | qfq | 4,985,715 | 380,975,734 | -0.58% |
| 2026-07-07 | 79.21 | 81.90 | 75.62 | 77.35 | 77.35 | qfq | 5,988,651 | 470,553,331 | -5.56% |
| 2026-07-06 | 75.99 | 85.80 | 72.00 | 81.90 | 81.90 | qfq | 8,325,168 | 652,763,674 | 9.21% |
| 2026-07-03 | 80.04 | 81.73 | 74.86 | 74.99 | 74.99 | qfq | 6,504,192 | 504,845,306 | -6.07% |
| 2026-07-02 | 79.08 | 86.88 | 77.00 | 79.84 | 79.84 | qfq | 7,533,485 | 619,508,517 | -4.17% |
| 2026-07-01 | 82.00 | 88.29 | 79.95 | 83.31 | 83.31 | qfq | 9,825,436 | 831,732,381 | 1.66% |
| 2026-06-30 | 71.49 | 83.00 | 69.13 | 81.95 | 81.95 | qfq | 8,423,507 | 653,912,180 | 14.15% |
| 2026-06-29 | 73.25 | 76.76 | 68.00 | 71.79 | 71.79 | qfq | 8,514,927 | 611,823,942 | -2.49% |
| 2026-06-26 | 75.93 | 77.64 | 72.72 | 73.62 | 73.62 | qfq | 5,949,708 | 445,263,012 | -4.70% |
| 2026-06-25 | 76.02 | 78.60 | 74.00 | 77.25 | 77.25 | qfq | 5,707,555 | 435,291,184 | 0.82% |
| 2026-06-24 | 73.30 | 77.66 | 72.60 | 76.62 | 76.62 | qfq | 7,364,166 | 554,800,959 | 1.35% |
| 2026-06-23 | 70.14 | 79.88 | 68.87 | 75.60 | 75.60 | qfq | 9,083,560 | 673,821,034 | 5.65% |
| 2026-06-22 | 72.13 | 72.50 | 68.60 | 71.56 | 71.56 | qfq | 7,596,236 | 534,946,432 | -1.54% |
| 2026-06-18 | 65.00 | 72.68 | 64.70 | 72.68 | 72.68 | qfq | 8,050,367 | 554,075,385 | 11.22% |
| 2026-06-17 | 62.90 | 66.57 | 62.65 | 65.35 | 65.35 | qfq | 4,446,344 | 289,285,638 | 2.11% |
| 2026-06-16 | 61.20 | 65.50 | 61.20 | 64.00 | 64.00 | qfq | 4,641,181 | 295,625,361 | 4.07% |
| 2026-06-15 | 59.27 | 61.53 | 57.88 | 61.50 | 61.50 | qfq | 3,349,909 | 202,665,114 | 4.22% |
| 2026-06-12 | 61.88 | 63.86 | 58.20 | 59.01 | 59.01 | qfq | 4,048,998 | 247,234,750 | -1.94% |
| 2026-06-11 | 58.24 | 62.40 | 58.20 | 60.18 | 60.18 | qfq | 3,623,351 | 218,279,566 | 3.22% |
| 2026-06-10 | 58.00 | 60.86 | 57.75 | 58.30 | 58.30 | qfq | 3,343,849 | 197,700,221 | -1.35% |
| 2026-06-09 | 55.75 | 59.46 | 55.30 | 59.10 | 59.10 | qfq | 3,330,006 | 192,126,914 | 6.87% |
| 2026-06-08 | 55.15 | 56.55 | 54.03 | 55.30 | 55.30 | qfq | 3,243,584 | 179,469,830 | -3.24% |
| 2026-06-05 | 57.20 | 59.20 | 55.51 | 57.15 | 57.15 | qfq | 3,319,010 | 189,688,222 | -1.97% |
| 2026-06-04 | 57.84 | 59.51 | 57.20 | 58.30 | 58.30 | qfq | 3,444,027 | 201,601,439 | -0.92% |
| 2026-06-03 | 59.00 | 61.19 | 57.78 | 58.84 | 58.84 | qfq | 4,515,590 | 269,544,145 | -0.94% |
| 2026-06-02 | 60.00 | 61.43 | 58.58 | 59.40 | 59.40 | qfq | 3,966,920 | 237,636,015 | -1.08% |
| 2026-06-01 | 62.70 | 63.50 | 58.80 | 60.05 | 60.05 | qfq | 5,479,665 | 334,368,179 | -4.23% |
| 2026-05-29 | 70.74 | 70.74 | 62.21 | 62.70 | 62.70 | qfq | 8,474,725 | 553,142,471 | -10.31% |
| 2026-05-28 | 64.58 | 70.49 | 63.09 | 69.91 | 69.91 | qfq | 7,864,750 | 534,572,390 | 6.75% |
| 2026-05-27 | 64.72 | 68.10 | 64.70 | 65.49 | 65.49 | qfq | 6,048,954 | 401,698,543 | 0.94% |
| 2026-05-26 | 66.64 | 67.87 | 63.20 | 64.88 | 64.88 | qfq | 6,246,708 | 405,690,930 | -5.56% |
| 2026-05-25 | 65.22 | 69.47 | 62.90 | 68.70 | 68.70 | qfq | 7,236,191 | 485,648,353 | 5.84% |
| 2026-05-22 | 63.24 | 65.67 | 62.20 | 64.91 | 64.91 | qfq | 6,349,920 | 406,496,737 | 4.27% |
| 2026-05-21 | 72.11 | 73.37 | 61.60 | 62.25 | 62.25 | qfq | 9,921,037 | 660,934,761 | -11.76% |
| 2026-05-20 | 65.75 | 71.98 | 65.00 | 70.55 | 70.55 | qfq | 10,154,562 | 695,301,283 | 7.45% |
| 2026-05-19 | 63.69 | 66.19 | 61.53 | 65.66 | 65.66 | qfq | 5,983,366 | 382,188,291 | 2.55% |
| 2026-05-18 | 64.31 | 65.86 | 61.00 | 64.03 | 64.03 | qfq | 6,273,404 | 403,260,844 | 1.60% |
| 2026-05-15 | 62.80 | 64.85 | 61.03 | 63.02 | 63.02 | qfq | 6,913,405 | 434,404,227 | -0.68% |
| 2026-05-14 | 65.88 | 65.98 | 63.33 | 63.45 | 63.45 | qfq | 5,699,118 | 368,242,111 | -3.50% |
| 2026-05-13 | 62.40 | 66.35 | 62.00 | 65.75 | 65.75 | qfq | 7,204,952 | 463,153,059 | 2.02% |
| 2026-05-12 | 67.17 | 67.17 | 63.63 | 64.45 | 64.45 | qfq | 8,759,310 | 567,008,967 | -5.00% |
| 2026-05-11 | 62.17 | 67.84 | 62.17 | 67.84 | 67.84 | qfq | 11,765,269 | 764,168,215 | 8.96% |
| 2026-05-08 | 62.04 | 63.15 | 61.37 | 62.26 | 62.26 | qfq | 8,441,156 | 524,769,399 | -2.93% |
| 2026-05-07 | 61.60 | 66.40 | 59.38 | 64.14 | 64.14 | qfq | 12,221,389 | 774,379,750 | 4.12% |
| 2026-05-06 | 60.00 | 66.38 | 60.00 | 61.60 | 61.60 | qfq | 16,393,563 | 1,030,119,116 | 11.13% |
| 2026-04-30 | 50.93 | 55.43 | 50.93 | 55.43 | 55.43 | qfq | 5,827,561 | 315,061,345 | 20.00% |
| 2026-04-29 | 45.80 | 46.65 | 44.81 | 46.19 | 46.19 | qfq | 2,356,333 | 108,229,440 | 0.68% |
| 2026-04-28 | 46.71 | 47.30 | 45.66 | 45.88 | 45.88 | qfq | 2,417,936 | 112,250,705 | -1.80% |
| 2026-04-27 | 45.35 | 47.06 | 43.37 | 46.72 | 46.72 | qfq | 3,736,779 | 171,010,447 | 3.87% |
| 2026-04-24 | 45.00 | 46.33 | 44.90 | 44.98 | 44.98 | qfq | 2,497,395 | 113,660,226 | -0.04% |
| 2026-04-23 | 46.89 | 46.89 | 44.56 | 45.00 | 45.00 | qfq | 2,740,219 | 124,767,796 | -2.41% |
| 2026-04-22 | 44.53 | 46.87 | 44.51 | 46.11 | 46.11 | qfq | 3,440,133 | 159,132,098 | 2.99% |
| 2026-04-21 | 45.22 | 45.22 | 44.17 | 44.77 | 44.77 | qfq | 1,805,947 | 80,541,790 | -1.00% |
| 2026-04-20 | 46.00 | 46.27 | 45.14 | 45.22 | 45.22 | qfq | 1,944,516 | 88,623,229 | -1.44% |
| 2026-04-17 | 46.07 | 46.68 | 45.64 | 45.88 | 45.88 | qfq | 1,654,251 | 76,175,568 | -0.99% |
| 2026-04-16 | 45.90 | 46.41 | 45.71 | 46.34 | 46.34 | qfq | 1,855,544 | 85,584,231 | 1.29% |
| 2026-04-15 | 47.05 | 47.55 | 45.60 | 45.75 | 45.75 | qfq | 2,202,946 | 102,344,722 | -2.12% |
| 2026-04-14 | 46.35 | 47.86 | 46.33 | 46.74 | 46.74 | qfq | 2,961,658 | 139,088,745 | 1.90% |
| 2026-04-13 | 44.51 | 46.80 | 44.47 | 45.87 | 45.87 | qfq | 2,828,785 | 130,402,227 | 1.75% |
| 2026-04-10 | 45.13 | 46.00 | 45.01 | 45.08 | 45.08 | qfq | 1,721,056 | 78,297,538 | 0.85% |
| 2026-04-09 | 44.60 | 45.36 | 44.39 | 44.70 | 44.70 | qfq | 1,880,794 | 84,426,808 | -1.48% |
| 2026-04-08 | 43.50 | 45.39 | 43.50 | 45.37 | 45.37 | qfq | 2,286,322 | 101,877,148 | 6.70% |
| 2026-04-07 | 41.75 | 43.20 | 41.75 | 42.52 | 42.52 | qfq | 1,570,742 | 67,091,796 | 1.77% |
| 2026-04-03 | 42.68 | 42.68 | 41.23 | 41.78 | 41.78 | qfq | 1,641,914 | 68,839,702 | -0.97% |
| 2026-04-02 | 43.80 | 44.16 | 41.86 | 42.19 | 42.19 | qfq | 2,041,225 | 87,352,337 | -4.22% |
| 2026-04-01 | 43.99 | 44.25 | 42.89 | 44.05 | 44.05 | qfq | 2,307,029 | 101,053,825 | 4.31% |
| 2026-03-31 | 43.78 | 44.10 | 42.13 | 42.23 | 42.23 | qfq | 1,683,991 | 72,403,669 | -2.92% |
| 2026-03-30 | 43.10 | 43.62 | 42.61 | 43.50 | 43.50 | qfq | 1,345,724 | 58,110,510 | -0.98% |
| 2026-03-27 | 42.20 | 44.44 | 42.20 | 43.93 | 43.93 | qfq | 1,837,206 | 79,806,942 | 1.93% |
| 2026-03-26 | 44.12 | 44.55 | 42.88 | 43.10 | 43.10 | qfq | 2,630,062 | 115,087,901 | -3.17% |
| 2026-03-25 | 44.00 | 45.84 | 43.22 | 44.51 | 44.51 | qfq | 2,858,980 | 128,217,922 | 1.16% |
| 2026-03-24 | 43.53 | 44.03 | 42.20 | 44.00 | 44.00 | qfq | 2,739,400 | 117,868,061 | 3.72% |
| 2026-03-23 | 44.98 | 45.49 | 42.31 | 42.42 | 42.42 | qfq | 3,721,344 | 162,449,503 | -7.80% |
| 2026-03-20 | 47.74 | 48.82 | 46.01 | 46.01 | 46.01 | qfq | 3,286,690 | 155,491,170 | -2.99% |
| 2026-03-19 | 47.87 | 48.28 | 46.60 | 47.43 | 47.43 | qfq | 2,789,120 | 132,074,695 | -1.92% |
| 2026-03-18 | 48.36 | 48.45 | 47.10 | 48.36 | 48.36 | qfq | 2,336,845 | 111,983,314 | 1.68% |
| 2026-03-17 | 49.27 | 49.77 | 47.50 | 47.56 | 47.56 | qfq | 2,474,844 | 119,684,010 | -3.47% |
| 2026-03-16 | 47.29 | 49.58 | 47.02 | 49.27 | 49.27 | qfq | 3,931,693 | 190,909,888 | 3.88% |
| 2026-03-13 | 46.83 | 48.76 | 46.60 | 47.43 | 47.43 | qfq | 2,525,642 | 120,340,831 | 0.23% |
| 2026-03-12 | 48.30 | 48.99 | 47.01 | 47.32 | 47.32 | qfq | 3,045,969 | 145,757,503 | -3.05% |
| 2026-03-11 | 49.96 | 50.47 | 48.27 | 48.81 | 48.81 | qfq | 3,936,039 | 193,675,639 | -2.22% |
| 2026-03-10 | 48.30 | 50.44 | 47.52 | 49.92 | 49.92 | qfq | 4,980,786 | 246,440,355 | 5.58% |
| 2026-03-09 | 46.00 | 47.28 | 45.03 | 47.28 | 47.28 | qfq | 3,030,408 | 139,730,694 | 0.19% |
| 2026-03-06 | 46.80 | 47.77 | 46.74 | 47.19 | 47.19 | qfq | 2,590,958 | 122,454,380 | 0.06% |
| 2026-03-05 | 46.42 | 48.35 | 46.42 | 47.16 | 47.16 | qfq | 4,231,151 | 200,934,240 | 3.83% |
| 2026-03-04 | 45.58 | 46.68 | 45.04 | 45.42 | 45.42 | qfq | 3,171,830 | 145,174,816 | -1.05% |
| 2026-03-03 | 50.50 | 50.50 | 45.64 | 45.90 | 45.90 | qfq | 5,156,611 | 244,614,908 | -8.20% |
| 2026-03-02 | 51.57 | 52.30 | 49.89 | 50.00 | 50.00 | qfq | 4,028,183 | 203,877,600 | -4.96% |
| 2026-02-27 | 52.30 | 52.64 | 51.00 | 52.61 | 52.61 | qfq | 3,015,898 | 156,596,121 | -0.17% |
| 2026-02-26 | 52.52 | 52.76 | 50.50 | 52.70 | 52.70 | qfq | 4,021,039 | 208,500,098 | 0.38% |
| 2026-02-25 | 52.20 | 52.59 | 51.25 | 52.50 | 52.50 | qfq | 4,502,244 | 234,641,962 | 1.82% |
| 2026-02-24 | 55.01 | 55.86 | 51.38 | 51.56 | 51.56 | qfq | 6,332,840 | 332,237,231 | -5.50% |
| 2026-02-13 | 55.20 | 56.20 | 54.55 | 54.56 | 54.56 | qfq | 2,039,889 | 113,103,041 | -1.99% |
| 2026-02-12 | 55.08 | 56.90 | 55.01 | 55.67 | 55.67 | qfq | 3,083,870 | 172,254,474 | 0.11% |
| 2026-02-11 | 56.82 | 56.98 | 54.00 | 55.61 | 55.61 | qfq | 4,876,424 | 270,544,103 | -2.23% |
| 2026-02-10 | 58.56 | 59.47 | 56.81 | 56.88 | 56.88 | qfq | 3,285,009 | 190,076,551 | -3.02% |
| 2026-02-09 | 59.66 | 59.91 | 58.08 | 58.65 | 58.65 | qfq | 3,002,101 | 176,607,986 | 0.27% |
| 2026-02-06 | 61.56 | 61.56 | 58.40 | 58.49 | 58.49 | qfq | 3,896,455 | 231,547,319 | -6.39% |
| 2026-02-05 | 59.02 | 63.09 | 59.02 | 62.48 | 62.48 | qfq | 5,146,331 | 316,632,679 | 1.59% |
| 2026-02-04 | 60.60 | 61.80 | 58.52 | 61.50 | 61.50 | qfq | 4,329,055 | 259,496,695 | -0.49% |
| 2026-02-03 | 59.61 | 62.60 | 57.78 | 61.80 | 61.80 | qfq | 5,723,509 | 349,379,688 | 5.26% |
| 2026-02-02 | 62.42 | 66.25 | 58.31 | 58.71 | 58.71 | qfq | 8,662,415 | 523,095,660 | -13.90% |
| 2026-01-30 | 65.39 | 70.80 | 65.39 | 68.19 | 68.19 | qfq | 8,731,268 | 598,493,456 | 3.32% |
| 2026-01-29 | 70.55 | 72.16 | 65.88 | 66.00 | 66.00 | qfq | 8,975,105 | 615,079,259 | -7.67% |
| 2026-01-28 | 64.41 | 76.20 | 64.41 | 71.48 | 71.48 | qfq | 13,567,963 | 984,545,235 | 12.57% |
| 2026-01-27 | 55.28 | 65.42 | 55.01 | 63.50 | 63.50 | qfq | 12,688,540 | 778,127,089 | 16.30% |
| 2026-01-26 | 54.88 | 57.00 | 53.50 | 54.60 | 54.60 | qfq | 6,343,580 | 350,207,169 | -0.85% |
| 2026-01-23 | 55.50 | 57.70 | 54.13 | 55.07 | 55.07 | qfq | 11,221,887 | 623,901,349 | -6.53% |
| 2026-01-22 | 49.47 | 58.92 | 48.88 | 58.92 | 58.92 | qfq | 13,414,586 | 739,500,294 | 20.00% |
| 2026-01-21 | 47.47 | 49.48 | 47.09 | 49.10 | 49.10 | qfq | 4,181,858 | 204,485,669 | 2.21% |
| 2026-01-20 | 46.87 | 49.36 | 46.61 | 48.04 | 48.04 | qfq | 4,865,051 | 234,872,119 | 2.04% |
| 2026-01-19 | 48.31 | 48.46 | 46.60 | 47.08 | 47.08 | qfq | 2,481,442 | 117,039,212 | -2.45% |
| 2026-01-16 | 46.59 | 48.34 | 45.67 | 48.26 | 48.26 | qfq | 4,029,088 | 190,834,503 | 4.73% |
| 2026-01-15 | 46.23 | 46.71 | 44.56 | 46.08 | 46.08 | qfq | 3,224,567 | 146,462,797 | -1.48% |
| 2026-01-14 | 46.52 | 47.56 | 45.61 | 46.77 | 46.77 | qfq | 3,917,124 | 183,341,954 | 1.04% |
| 2026-01-13 | 48.60 | 48.60 | 46.29 | 46.29 | 46.29 | qfq | 3,394,375 | 159,940,080 | -4.87% |
| 2026-01-12 | 47.18 | 49.32 | 46.82 | 48.66 | 48.66 | qfq | 4,029,231 | 194,042,266 | 3.27% |
| 2026-01-09 | 46.90 | 48.19 | 45.91 | 47.12 | 47.12 | qfq | 3,215,434 | 151,482,299 | 0.58% |
| 2026-01-08 | 46.46 | 47.58 | 46.00 | 46.85 | 46.85 | qfq | 3,030,427 | 142,218,164 | 0.62% |
| 2026-01-07 | 46.80 | 46.80 | 45.55 | 46.56 | 46.56 | qfq | 2,962,009 | 136,621,659 | 0.34% |
| 2026-01-06 | 45.20 | 47.47 | 44.80 | 46.40 | 46.40 | qfq | 4,086,736 | 188,496,394 | 2.65% |
| 2026-01-05 | 42.90 | 46.15 | 42.59 | 45.20 | 45.20 | qfq | 4,108,147 | 183,981,934 | 6.33% |
| 2025-12-31 | 44.18 | 44.76 | 42.42 | 42.51 | 42.51 | qfq | 2,845,228 | 122,433,596 | -3.87% |
| 2025-12-30 | 43.48 | 45.65 | 43.48 | 44.22 | 44.22 | qfq | 2,499,299 | 111,799,242 | 0.39% |
| 2025-12-29 | 44.26 | 45.62 | 43.81 | 44.05 | 44.05 | qfq | 2,073,760 | 92,270,072 | -1.43% |
| 2025-12-26 | 45.00 | 46.80 | 44.45 | 44.69 | 44.69 | qfq | 2,993,212 | 136,110,108 | -0.91% |
| 2025-12-25 | 44.50 | 45.90 | 44.37 | 45.10 | 45.10 | qfq | 1,974,396 | 89,006,301 | 0.20% |
| 2025-12-24 | 45.49 | 47.38 | 44.92 | 45.01 | 45.01 | qfq | 3,501,860 | 160,979,502 | 1.15% |
| 2025-12-23 | 44.39 | 45.00 | 43.52 | 44.50 | 44.50 | qfq | 1,789,391 | 79,063,967 | 0.02% |
| 2025-12-22 | 43.50 | 44.77 | 42.92 | 44.49 | 44.49 | qfq | 2,003,812 | 88,406,321 | 2.75% |
| 2025-12-19 | 44.21 | 44.50 | 42.96 | 43.30 | 43.30 | qfq | 2,225,296 | 96,786,662 | -1.57% |
| 2025-12-18 | 43.89 | 44.90 | 43.35 | 43.99 | 43.99 | qfq | 1,965,897 | 86,869,136 | -0.09% |
| 2025-12-17 | 45.50 | 46.05 | 42.82 | 44.03 | 44.03 | qfq | 2,927,864 | 128,517,754 | -2.91% |
| 2025-12-16 | 44.87 | 46.70 | 42.65 | 45.35 | 45.35 | qfq | 3,971,211 | 176,474,016 | 1.41% |
| 2025-12-15 | 45.20 | 45.99 | 44.72 | 44.72 | 44.72 | qfq | 2,230,832 | 100,558,590 | -2.57% |
| 2025-12-12 | 46.01 | 46.53 | 44.57 | 45.90 | 45.90 | qfq | 2,824,412 | 129,118,852 | -0.26% |
| 2025-12-11 | 48.70 | 48.70 | 45.95 | 46.02 | 46.02 | qfq | 3,048,138 | 142,378,616 | -4.72% |
| 2025-12-10 | 47.50 | 48.85 | 46.26 | 48.30 | 48.30 | qfq | 3,233,428 | 154,810,281 | 1.56% |
| 2025-12-09 | 48.50 | 48.70 | 47.35 | 47.56 | 47.56 | qfq | 3,326,559 | 159,344,115 | -2.72% |
| 2025-12-08 | 48.08 | 49.50 | 47.51 | 48.89 | 48.89 | qfq | 5,240,691 | 254,278,364 | 1.90% |
| 2025-12-05 | 45.92 | 49.60 | 43.93 | 47.98 | 47.98 | qfq | 6,785,732 | 319,577,112 | 6.43% |
| 2025-12-04 | 45.44 | 46.63 | 44.78 | 45.08 | 45.08 | qfq | 3,413,946 | 155,015,781 | -1.77% |
| 2025-12-03 | 47.57 | 48.00 | 45.15 | 45.89 | 45.89 | qfq | 3,680,415 | 169,276,932 | -2.78% |
| 2025-12-02 | 48.01 | 48.19 | 46.77 | 47.20 | 47.20 | qfq | 3,975,561 | 187,820,195 | -2.12% |
| 2025-12-01 | 49.58 | 49.85 | 47.90 | 48.22 | 48.22 | qfq | 5,500,529 | 266,984,539 | -3.13% |
| 2025-11-28 | 50.06 | 51.66 | 49.00 | 49.78 | 49.78 | qfq | 8,158,326 | 409,483,265 | -3.51% |
| 2025-11-27 | 50.18 | 55.50 | 49.43 | 51.59 | 51.59 | qfq | 14,942,300 | 773,352,402 | 3.26% |
| 2025-11-26 | 41.00 | 49.96 | 41.00 | 49.96 | 49.96 | qfq | 7,641,054 | 361,500,044 | 20.01% |
| 2025-11-25 | 40.18 | 42.39 | 40.18 | 41.63 | 41.63 | qfq | 3,105,944 | 128,831,073 | 3.89% |
| 2025-11-24 | 40.61 | 41.26 | 39.01 | 40.07 | 40.07 | qfq | 3,321,820 | 132,259,468 | -0.12% |
| 2025-11-21 | 44.00 | 44.61 | 40.06 | 40.12 | 40.12 | qfq | 4,624,096 | 192,422,430 | -9.44% |
| 2025-11-20 | 44.19 | 45.71 | 42.74 | 44.30 | 44.30 | qfq | 5,919,260 | 261,694,700 | 1.51% |
| 2025-11-19 | 45.30 | 45.79 | 43.50 | 43.64 | 43.64 | qfq | 4,964,374 | 220,198,133 | -3.24% |
| 2025-11-18 | 40.90 | 48.84 | 40.88 | 45.10 | 45.10 | qfq | 7,848,377 | 356,014,832 | 9.63% |
| 2025-11-17 | 40.65 | 41.51 | 40.65 | 41.14 | 41.14 | qfq | 1,218,185 | 50,159,899 | 1.11% |
| 2025-11-14 | 41.43 | 41.84 | 40.61 | 40.69 | 40.69 | qfq | 1,628,183 | 66,856,118 | -3.07% |
| 2025-11-13 | 41.16 | 42.36 | 40.99 | 41.98 | 41.98 | qfq | 2,291,468 | 95,255,383 | 0.94% |
| 2025-11-12 | 41.54 | 42.58 | 40.73 | 41.59 | 41.59 | qfq | 2,163,350 | 90,267,144 | 0.46% |
| 2025-11-11 | 42.32 | 43.35 | 41.22 | 41.40 | 41.40 | qfq | 1,798,407 | 75,403,402 | -2.45% |
| 2025-11-10 | 41.00 | 43.56 | 40.56 | 42.44 | 42.44 | qfq | 3,043,714 | 128,667,596 | 3.94% |
| 2025-11-07 | 40.85 | 41.40 | 40.30 | 40.83 | 40.83 | qfq | 1,613,109 | 65,726,461 | -1.07% |
| 2025-11-06 | 41.84 | 42.28 | 40.82 | 41.27 | 41.27 | qfq | 2,385,677 | 98,555,105 | -2.09% |
| 2025-11-05 | 42.71 | 43.13 | 41.00 | 42.15 | 42.15 | qfq | 3,689,663 | 155,043,547 | -1.91% |
| 2025-11-04 | 42.44 | 45.83 | 42.30 | 42.97 | 42.97 | qfq | 4,950,483 | 216,942,822 | 1.34% |
| 2025-11-03 | 40.58 | 42.88 | 39.75 | 42.40 | 42.40 | qfq | 3,501,476 | 145,397,764 | 4.82% |
| 2025-10-31 | 40.50 | 41.21 | 39.74 | 40.45 | 40.45 | qfq | 2,019,756 | 81,856,853 | -0.59% |
| 2025-10-30 | 40.83 | 41.59 | 40.53 | 40.69 | 40.69 | qfq | 2,100,230 | 86,161,728 | -0.76% |
| 2025-10-29 | 40.11 | 41.89 | 40.11 | 41.00 | 41.00 | qfq | 3,101,478 | 127,647,445 | 1.51% |
| 2025-10-28 | 40.96 | 40.96 | 40.07 | 40.39 | 40.39 | qfq | 2,706,086 | 109,467,444 | -0.62% |
| 2025-10-27 | 40.06 | 41.36 | 39.51 | 40.64 | 40.64 | qfq | 3,493,408 | 141,290,168 | 2.63% |
| 2025-10-24 | 36.60 | 40.92 | 36.60 | 39.60 | 39.60 | qfq | 4,802,463 | 188,779,852 | 6.59% |
| 2025-10-23 | 36.05 | 37.36 | 35.26 | 37.15 | 37.15 | qfq | 2,485,645 | 90,725,527 | 2.85% |
| 2025-10-22 | 35.55 | 36.85 | 35.16 | 36.12 | 36.12 | qfq | 1,810,896 | 65,209,928 | 0.84% |
| 2025-10-21 | 34.82 | 36.29 | 34.54 | 35.82 | 35.82 | qfq | 2,138,856 | 76,216,030 | 2.93% |
| 2025-10-20 | 34.66 | 35.12 | 34.39 | 34.80 | 34.80 | qfq | 858,665 | 29,810,921 | 1.69% |
| 2025-10-17 | 35.55 | 36.06 | 34.00 | 34.22 | 34.22 | qfq | 1,660,752 | 57,671,157 | -4.33% |
| 2025-10-16 | 36.29 | 36.68 | 35.52 | 35.77 | 35.77 | qfq | 1,252,375 | 45,175,579 | -1.43% |
| 2025-10-15 | 36.38 | 36.85 | 35.80 | 36.29 | 36.29 | qfq | 1,462,668 | 52,903,248 | -0.25% |
| 2025-10-14 | 37.48 | 38.74 | 36.29 | 36.38 | 36.38 | qfq | 2,042,844 | 76,619,150 | -2.88% |
| 2025-10-13 | 35.82 | 37.60 | 35.55 | 37.46 | 37.46 | qfq | 1,869,555 | 68,937,542 | 1.44% |
| 2025-10-10 | 39.22 | 39.42 | 36.87 | 36.93 | 36.93 | qfq | 2,973,976 | 111,661,825 | -6.34% |
| 2025-10-09 | 39.70 | 40.30 | 39.33 | 39.43 | 39.43 | qfq | 2,546,362 | 101,521,694 | -0.68% |
| 2025-09-30 | 39.48 | 39.85 | 38.40 | 39.70 | 39.70 | qfq | 2,070,236 | 81,718,886 | 2.53% |
| 2025-09-29 | 38.91 | 39.28 | 38.00 | 38.72 | 38.72 | qfq | 2,083,254 | 80,457,373 | -0.10% |
| 2025-09-26 | 39.18 | 40.10 | 38.75 | 38.76 | 38.76 | qfq | 2,179,259 | 85,862,695 | -1.45% |
| 2025-09-25 | 39.95 | 40.50 | 39.11 | 39.33 | 39.33 | qfq | 2,201,021 | 87,296,652 | -0.51% |
| 2025-09-24 | 38.00 | 39.98 | 37.96 | 39.53 | 39.53 | qfq | 2,729,204 | 107,107,940 | 3.45% |
| 2025-09-23 | 38.64 | 38.70 | 36.70 | 38.21 | 38.21 | qfq | 1,833,616 | 68,929,211 | -0.91% |
| 2025-09-22 | 38.19 | 38.94 | 37.60 | 38.56 | 38.56 | qfq | 1,315,474 | 50,686,034 | 0.78% |
| 2025-09-19 | 38.50 | 39.18 | 38.00 | 38.26 | 38.26 | qfq | 1,389,094 | 53,709,642 | -0.36% |
| 2025-09-18 | 39.14 | 39.75 | 37.81 | 38.40 | 38.40 | qfq | 2,494,870 | 97,314,980 | -2.04% |
| 2025-09-17 | 38.31 | 39.88 | 38.31 | 39.20 | 39.20 | qfq | 1,582,815 | 62,091,590 | 0.82% |
| 2025-09-16 | 38.40 | 39.24 | 38.04 | 38.88 | 38.88 | qfq | 1,582,359 | 61,266,294 | 0.67% |
| 2025-09-15 | 40.00 | 40.00 | 38.40 | 38.62 | 38.62 | qfq | 1,914,329 | 74,257,714 | 0.73% |
| 2025-09-12 | 37.69 | 38.78 | 37.39 | 38.34 | 38.34 | qfq | 1,639,292 | 62,607,868 | 1.72% |
| 2025-09-11 | 36.28 | 37.70 | 35.64 | 37.69 | 37.69 | qfq | 1,599,670 | 59,228,395 | 4.00% |
| 2025-09-10 | 36.81 | 37.06 | 36.13 | 36.24 | 36.24 | qfq | 870,740 | 31,761,156 | -1.04% |
| 2025-09-09 | 37.17 | 37.66 | 36.48 | 36.62 | 36.62 | qfq | 1,364,449 | 50,514,705 | -2.35% |
| 2025-09-08 | 37.07 | 37.77 | 36.55 | 37.50 | 37.50 | qfq | 1,438,389 | 53,418,228 | 1.08% |
| 2025-09-05 | 35.45 | 37.30 | 35.45 | 37.10 | 37.10 | qfq | 1,993,828 | 72,612,484 | 3.75% |
| 2025-09-04 | 36.58 | 36.90 | 34.80 | 35.76 | 35.76 | qfq | 2,351,337 | 84,226,949 | -2.24% |
| 2025-09-03 | 37.14 | 37.84 | 36.22 | 36.58 | 36.58 | qfq | 2,053,889 | 76,059,903 | -0.89% |
| 2025-09-02 | 39.16 | 39.16 | 36.65 | 36.91 | 36.91 | qfq | 2,526,970 | 94,784,279 | -5.75% |
| 2025-09-01 | 38.76 | 39.78 | 38.37 | 39.16 | 39.16 | qfq | 2,192,956 | 85,814,900 | 1.03% |
| 2025-08-29 | 39.29 | 39.43 | 38.06 | 38.76 | 38.76 | qfq | 2,345,764 | 90,358,808 | -1.57% |
| 2025-08-28 | 38.50 | 39.46 | 37.62 | 39.38 | 39.38 | qfq | 3,244,302 | 125,690,071 | 1.86% |
| 2025-08-27 | 39.28 | 40.50 | 38.66 | 38.66 | 38.66 | qfq | 3,531,371 | 140,186,584 | -1.50% |
| 2025-08-26 | 39.62 | 40.02 | 38.95 | 39.25 | 39.25 | qfq | 2,445,628 | 96,640,365 | -1.28% |
| 2025-08-25 | 40.50 | 40.89 | 39.24 | 39.76 | 39.76 | qfq | 3,739,119 | 149,101,966 | -1.32% |
| 2025-08-22 | 38.61 | 40.50 | 38.61 | 40.29 | 40.29 | qfq | 3,904,509 | 156,168,683 | 2.68% |
| 2025-08-21 | 40.40 | 41.80 | 38.60 | 39.24 | 39.24 | qfq | 3,764,383 | 151,075,237 | -1.78% |
| 2025-08-20 | 39.01 | 39.95 | 38.18 | 39.95 | 39.95 | qfq | 3,655,081 | 142,424,823 | 0.83% |
| 2025-08-19 | 39.15 | 40.18 | 38.70 | 39.62 | 39.62 | qfq | 2,557,406 | 100,792,215 | 1.23% |
| 2025-08-18 | 39.00 | 39.67 | 38.50 | 39.14 | 39.14 | qfq | 2,326,799 | 91,274,876 | 1.24% |
| 2025-08-15 | 37.68 | 38.94 | 37.57 | 38.66 | 38.66 | qfq | 1,862,391 | 71,763,794 | 2.30% |
| 2025-08-14 | 38.73 | 39.23 | 37.77 | 37.79 | 37.79 | qfq | 2,395,143 | 91,869,733 | -3.23% |
| 2025-08-13 | 38.80 | 39.74 | 38.20 | 39.05 | 39.05 | qfq | 2,990,027 | 116,740,510 | 1.01% |
| 2025-08-12 | 38.49 | 39.30 | 38.02 | 38.66 | 38.66 | qfq | 1,956,679 | 75,591,440 | 0.42% |
| 2025-08-11 | 38.00 | 38.78 | 37.95 | 38.50 | 38.50 | qfq | 1,560,641 | 59,958,260 | 0.89% |
| 2025-08-08 | 39.80 | 39.80 | 38.11 | 38.16 | 38.16 | qfq | 2,120,816 | 81,810,187 | -4.05% |
| 2025-08-07 | 39.00 | 40.86 | 39.00 | 39.77 | 39.77 | qfq | 3,438,365 | 138,106,069 | 1.97% |
| 2025-08-06 | 37.98 | 39.15 | 37.71 | 39.00 | 39.00 | qfq | 2,023,127 | 77,943,238 | 2.23% |
| 2025-08-05 | 38.40 | 39.20 | 37.99 | 38.15 | 38.15 | qfq | 1,763,750 | 67,651,997 | -0.86% |
| 2025-08-04 | 37.30 | 39.08 | 37.30 | 38.48 | 38.48 | qfq | 1,901,879 | 72,875,116 | 2.07% |
| 2025-08-01 | 38.13 | 38.53 | 37.45 | 37.70 | 37.70 | qfq | 1,688,912 | 63,891,197 | -1.13% |
| 2025-07-31 | 38.90 | 39.95 | 37.41 | 38.13 | 38.13 | qfq | 3,723,274 | 144,278,394 | -3.00% |
| 2025-07-30 | 37.72 | 40.37 | 36.58 | 39.31 | 39.31 | qfq | 4,502,325 | 174,844,031 | 4.24% |
| 2025-07-29 | 35.53 | 39.04 | 35.16 | 37.71 | 37.71 | qfq | 3,896,867 | 146,075,529 | 6.14% |
| 2025-07-28 | 34.82 | 36.53 | 34.58 | 35.53 | 35.53 | qfq | 2,142,792 | 76,111,583 | 1.02% |
| 2025-07-25 | 33.83 | 35.20 | 33.83 | 35.17 | 35.17 | qfq | 1,654,332 | 57,459,261 | 3.44% |
| 2025-07-24 | 33.39 | 34.18 | 33.34 | 34.00 | 34.00 | qfq | 978,603 | 33,114,190 | 2.01% |
| 2025-07-23 | 33.46 | 33.72 | 33.05 | 33.33 | 33.33 | qfq | 742,117 | 24,786,132 | -0.33% |
| 2025-07-22 | 33.39 | 33.65 | 33.18 | 33.44 | 33.44 | qfq | 922,900 | 30,811,944 | 0.27% |
| 2025-07-21 | 33.40 | 33.50 | 32.89 | 33.35 | 33.35 | qfq | 850,609 | 28,259,334 | 0.42% |
| 2025-07-18 | 33.60 | 33.68 | 32.90 | 33.21 | 33.21 | qfq | 857,199 | 28,424,963 | -0.63% |
| 2025-07-17 | 33.00 | 33.56 | 32.55 | 33.42 | 33.42 | qfq | 1,106,002 | 36,671,300 | 1.77% |
| 2025-07-16 | 32.48 | 33.85 | 32.31 | 32.84 | 32.84 | qfq | 1,383,683 | 45,900,595 | 1.67% |
| 2025-07-15 | 33.29 | 33.29 | 31.85 | 32.30 | 32.30 | qfq | 935,433 | 30,284,264 | -1.04% |
| 2025-07-14 | 32.47 | 33.32 | 32.00 | 32.64 | 32.64 | qfq | 1,011,065 | 32,866,209 | 0.52% |
| 2025-07-11 | 31.89 | 32.80 | 31.75 | 32.47 | 32.47 | qfq | 997,441 | 32,280,781 | 1.37% |
| 2025-07-10 | 31.90 | 32.28 | 31.78 | 32.03 | 32.03 | qfq | 524,793 | 16,790,865 | -0.03% |
| 2025-07-09 | 32.21 | 32.60 | 31.90 | 32.04 | 32.04 | qfq | 756,168 | 24,322,308 | -0.53% |
| 2025-07-08 | 31.90 | 32.27 | 31.44 | 32.21 | 32.21 | qfq | 761,285 | 24,386,461 | 1.64% |
| 2025-07-07 | 31.50 | 31.82 | 31.25 | 31.69 | 31.69 | qfq | 463,224 | 14,640,502 | 0.32% |
| 2025-07-04 | 32.13 | 32.13 | 31.39 | 31.59 | 31.59 | qfq | 989,655 | 31,346,933 | -1.62% |
| 2025-07-03 | 32.17 | 32.34 | 31.71 | 32.11 | 32.11 | qfq | 684,707 | 21,912,459 | 0.19% |
| 2025-07-02 | 32.00 | 32.21 | 31.58 | 32.05 | 32.05 | qfq | 940,517 | 29,891,702 | -0.62% |
| 2025-07-01 | 32.38 | 32.89 | 32.08 | 32.25 | 32.25 | qfq | 1,018,616 | 33,099,139 | -0.40% |
| 2025-06-30 | 32.21 | 32.64 | 32.06 | 32.38 | 32.38 | qfq | 796,244 | 25,720,646 | 0.84% |
| 2025-06-27 | 31.86 | 32.60 | 31.72 | 32.11 | 32.11 | qfq | 937,708 | 30,175,440 | 1.33% |
| 2025-06-26 | 32.00 | 32.22 | 31.60 | 31.69 | 31.69 | qfq | 707,605 | 22,554,711 | -0.97% |
| 2025-06-25 | 31.82 | 32.05 | 31.23 | 32.00 | 32.00 | qfq | 1,021,502 | 32,376,201 | 0.88% |
| 2025-06-24 | 30.86 | 31.77 | 30.73 | 31.72 | 31.72 | qfq | 852,661 | 26,797,824 | 3.39% |
| 2025-06-23 | 29.71 | 30.77 | 29.07 | 30.68 | 30.68 | qfq | 885,833 | 26,878,004 | 3.75% |
| 2025-06-20 | 30.47 | 31.00 | 29.57 | 29.57 | 29.57 | qfq | 894,632 | 26,885,765 | -2.38% |
| 2025-06-19 | 31.15 | 31.29 | 30.12 | 30.29 | 30.29 | qfq | 560,035 | 17,170,154 | -2.51% |
| 2025-06-18 | 30.73 | 31.20 | 30.52 | 31.07 | 31.07 | qfq | 485,190 | 14,973,906 | 0.97% |
| 2025-06-17 | 30.75 | 31.10 | 30.48 | 30.77 | 30.77 | qfq | 526,899 | 16,206,129 | -0.52% |
| 2025-06-16 | 30.53 | 30.98 | 30.50 | 30.93 | 30.93 | qfq | 529,928 | 16,326,767 | 1.41% |
| 2025-06-13 | 31.02 | 31.44 | 30.49 | 30.50 | 30.50 | qfq | 823,759 | 25,328,377 | -2.43% |
| 2025-06-12 | 31.65 | 31.80 | 31.21 | 31.26 | 31.26 | qfq | 540,483 | 16,999,325 | -1.33% |
| 2025-06-11 | 31.56 | 31.95 | 31.33 | 31.68 | 31.68 | qfq | 524,027 | 16,641,257 | 0.38% |
| 2025-06-10 | 32.40 | 32.45 | 31.33 | 31.56 | 31.56 | qfq | 729,439 | 23,169,125 | -2.47% |
| 2025-06-09 | 32.15 | 32.60 | 32.01 | 32.36 | 32.36 | qfq | 769,485 | 24,921,650 | 0.65% |
| 2025-06-06 | 32.10 | 32.18 | 31.61 | 32.15 | 32.15 | qfq | 696,764 | 22,247,279 | 0.16% |
| 2025-06-05 | 31.90 | 32.16 | 31.49 | 32.10 | 32.10 | qfq | 863,301 | 27,447,619 | 0.63% |
| 2025-06-04 | 31.54 | 32.43 | 31.43 | 31.90 | 31.90 | qfq | 594,806 | 19,037,964 | 0.79% |
| 2025-06-03 | 31.12 | 31.65 | 30.78 | 31.65 | 31.65 | qfq | 708,253 | 22,246,027 | 1.83% |
| 2025-05-30 | 31.53 | 31.62 | 30.85 | 31.08 | 31.08 | qfq | 721,760 | 22,433,687 | -2.02% |
| 2025-05-29 | 31.41 | 32.20 | 31.41 | 31.72 | 31.72 | qfq | 1,079,645 | 34,271,334 | 0.00% |
| 2025-05-28 | 30.62 | 32.12 | 30.53 | 31.72 | 31.72 | qfq | 1,887,353 | 59,649,545 | 3.59% |
| 2025-05-27 | 30.43 | 30.71 | 30.01 | 30.62 | 30.62 | qfq | 763,538 | 23,143,034 | 0.69% |
| 2025-05-26 | 30.05 | 30.82 | 30.05 | 30.41 | 30.41 | qfq | 665,157 | 20,253,677 | 1.20% |
| 2025-05-23 | 31.06 | 31.07 | 30.05 | 30.05 | 30.05 | qfq | 945,209 | 28,899,185 | -3.25% |
| 2025-05-22 | 30.68 | 32.26 | 30.48 | 31.06 | 31.06 | qfq | 1,302,405 | 41,030,578 | 1.11% |
| 2025-05-21 | 31.28 | 31.30 | 30.46 | 30.72 | 30.72 | qfq | 647,178 | 19,919,151 | -1.73% |
| 2025-05-20 | 31.07 | 31.49 | 30.96 | 31.26 | 31.26 | qfq | 634,365 | 19,860,172 | 0.39% |
| 2025-05-19 | 30.88 | 31.45 | 30.76 | 31.14 | 31.14 | qfq | 667,311 | 20,761,423 | 0.78% |
| 2025-05-16 | 30.61 | 31.23 | 30.61 | 30.90 | 30.90 | qfq | 556,480 | 17,253,416 | -0.16% |
| 2025-05-15 | 31.39 | 31.48 | 30.79 | 30.95 | 30.95 | qfq | 727,080 | 22,607,859 | -1.53% |
| 2025-05-14 | 31.85 | 32.20 | 31.25 | 31.43 | 31.43 | qfq | 768,378 | 24,247,795 | -1.32% |
| 2025-05-13 | 32.80 | 32.98 | 31.74 | 31.85 | 31.85 | qfq | 799,993 | 25,800,712 | -0.87% |
| 2025-05-12 | 32.19 | 32.72 | 31.82 | 32.13 | 32.13 | qfq | 671,487 | 21,619,988 | 1.45% |
| 2025-05-09 | 32.90 | 32.95 | 31.33 | 31.67 | 31.67 | qfq | 899,164 | 28,512,538 | -2.85% |
| 2025-05-08 | 32.32 | 32.65 | 31.80 | 32.60 | 32.60 | qfq | 798,548 | 25,903,157 | 0.87% |
| 2025-05-07 | 32.91 | 33.45 | 31.77 | 32.32 | 32.32 | qfq | 1,079,875 | 35,136,341 | -0.98% |
| 2025-05-06 | 31.37 | 32.79 | 31.28 | 32.64 | 32.64 | qfq | 1,480,626 | 47,644,291 | 4.41% |
| 2025-04-30 | 32.80 | 32.80 | 30.80 | 31.26 | 31.26 | qfq | 2,356,382 | 74,224,905 | -8.00% |
| 2025-04-29 | 33.20 | 34.19 | 33.19 | 33.98 | 33.98 | qfq | 723,899 | 24,468,762 | 1.49% |
| 2025-04-28 | 33.34 | 33.58 | 32.51 | 33.48 | 33.48 | qfq | 853,642 | 28,195,612 | 0.42% |
| 2025-04-25 | 34.01 | 34.01 | 33.00 | 33.34 | 33.34 | qfq | 873,894 | 29,253,838 | -1.33% |
| 2025-04-24 | 34.33 | 34.74 | 33.42 | 33.79 | 33.79 | qfq | 930,344 | 31,597,784 | -2.20% |
| 2025-04-23 | 34.94 | 35.28 | 34.36 | 34.55 | 34.55 | qfq | 918,483 | 31,776,572 | -1.14% |
| 2025-04-22 | 34.61 | 35.15 | 34.10 | 34.95 | 34.95 | qfq | 1,336,153 | 46,263,937 | 0.98% |
| 2025-04-21 | 34.55 | 35.06 | 34.22 | 34.61 | 34.61 | qfq | 854,455 | 29,645,764 | 0.17% |
| 2025-04-18 | 35.20 | 35.44 | 34.30 | 34.55 | 34.55 | qfq | 1,509,922 | 52,375,005 | -2.68% |
| 2025-04-17 | 33.39 | 36.48 | 33.39 | 35.50 | 35.50 | qfq | 2,723,915 | 97,266,940 | 3.83% |
| 2025-04-16 | 34.11 | 35.68 | 33.70 | 34.19 | 34.19 | qfq | 1,463,379 | 50,673,434 | 0.18% |
| 2025-04-15 | 34.33 | 34.50 | 33.70 | 34.13 | 34.13 | qfq | 1,110,891 | 37,793,204 | -0.73% |
| 2025-04-14 | 35.00 | 35.35 | 33.95 | 34.38 | 34.38 | qfq | 1,967,982 | 67,709,534 | -2.47% |
| 2025-04-11 | 31.44 | 36.70 | 31.43 | 35.25 | 35.25 | qfq | 3,051,959 | 106,474,276 | 10.99% |
| 2025-04-10 | 30.48 | 32.97 | 30.48 | 31.76 | 31.76 | qfq | 1,679,053 | 53,821,442 | 5.87% |
| 2025-04-09 | 28.12 | 30.27 | 27.00 | 30.00 | 30.00 | qfq | 1,562,668 | 45,268,524 | 3.56% |
| 2025-04-08 | 28.36 | 29.62 | 28.03 | 28.97 | 28.97 | qfq | 1,345,438 | 38,675,446 | 4.70% |
| 2025-04-07 | 33.00 | 33.00 | 27.22 | 27.67 | 27.67 | qfq | 1,822,064 | 53,904,235 | -18.67% |
| 2025-04-03 | 34.53 | 35.38 | 33.85 | 34.02 | 34.02 | qfq | 824,501 | 28,382,329 | -2.72% |
| 2025-04-02 | 34.85 | 36.07 | 34.80 | 34.97 | 34.97 | qfq | 1,016,631 | 36,061,447 | 0.34% |
| 2025-04-01 | 33.58 | 34.93 | 33.57 | 34.85 | 34.85 | qfq | 1,269,140 | 43,724,121 | 4.44% |
| 2025-03-31 | 33.60 | 33.86 | 32.88 | 33.37 | 33.37 | qfq | 867,563 | 28,838,056 | -1.85% |
| 2025-03-28 | 34.60 | 34.89 | 33.83 | 34.00 | 34.00 | qfq | 626,594 | 21,493,935 | -1.11% |
| 2025-03-27 | 33.80 | 34.97 | 33.37 | 34.38 | 34.38 | qfq | 661,324 | 22,653,603 | 0.73% |
| 2025-03-26 | 34.03 | 34.67 | 33.68 | 34.13 | 34.13 | qfq | 549,221 | 18,892,889 | 0.23% |
| 2025-03-25 | 34.42 | 34.45 | 33.56 | 34.05 | 34.05 | qfq | 716,952 | 24,388,569 | -0.50% |
| 2025-03-24 | 34.99 | 35.15 | 33.39 | 34.22 | 34.22 | qfq | 1,036,663 | 35,462,067 | -2.09% |
| 2025-03-21 | 36.68 | 36.87 | 34.82 | 34.95 | 34.95 | qfq | 1,639,936 | 58,189,869 | -4.72% |
| 2025-03-20 | 37.22 | 37.44 | 36.60 | 36.68 | 36.68 | qfq | 757,926 | 28,039,321 | -1.45% |
| 2025-03-19 | 37.95 | 38.20 | 36.91 | 37.22 | 37.22 | qfq | 939,524 | 35,138,579 | -1.95% |
| 2025-03-18 | 38.05 | 38.80 | 37.60 | 37.96 | 37.96 | qfq | 1,042,178 | 39,817,728 | 0.45% |
| 2025-03-17 | 37.24 | 39.00 | 37.24 | 37.79 | 37.79 | qfq | 1,512,476 | 57,867,199 | 2.16% |
| 2025-03-14 | 36.00 | 37.07 | 35.66 | 36.99 | 36.99 | qfq | 979,136 | 35,649,246 | 3.24% |
| 2025-03-13 | 36.65 | 36.91 | 35.53 | 35.83 | 35.83 | qfq | 1,142,866 | 41,080,834 | -2.64% |
| 2025-03-12 | 37.67 | 37.76 | 36.77 | 36.80 | 36.80 | qfq | 975,839 | 36,314,294 | -1.47% |
| 2025-03-11 | 36.88 | 37.70 | 36.59 | 37.35 | 37.35 | qfq | 938,268 | 34,672,947 | -0.16% |
| 2025-03-10 | 37.25 | 37.89 | 37.02 | 37.41 | 37.41 | qfq | 901,778 | 33,750,796 | -0.24% |
| 2025-03-07 | 37.80 | 38.16 | 37.11 | 37.50 | 37.50 | qfq | 1,245,820 | 46,848,026 | -1.06% |
| 2025-03-06 | 38.60 | 39.50 | 37.85 | 37.90 | 37.90 | qfq | 2,037,923 | 78,649,047 | -1.81% |
| 2025-03-05 | 38.58 | 39.98 | 38.13 | 38.60 | 38.60 | qfq | 1,623,858 | 63,220,493 | 0.10% |
| 2025-03-04 | 36.46 | 38.58 | 36.46 | 38.56 | 38.56 | qfq | 1,319,893 | 50,008,063 | 4.33% |
| 2025-03-03 | 37.61 | 37.88 | 36.40 | 36.96 | 36.96 | qfq | 1,207,255 | 45,051,801 | 0.30% |
| 2025-02-28 | 38.96 | 39.20 | 36.70 | 36.85 | 36.85 | qfq | 1,579,429 | 59,548,572 | -6.02% |
| 2025-02-27 | 38.85 | 39.70 | 38.01 | 39.21 | 39.21 | qfq | 1,729,757 | 67,207,784 | 0.93% |
| 2025-02-26 | 38.60 | 38.99 | 38.20 | 38.85 | 38.85 | qfq | 1,303,300 | 50,391,647 | 0.39% |
| 2025-02-25 | 38.11 | 39.30 | 37.86 | 38.70 | 38.70 | qfq | 1,648,483 | 63,863,897 | -0.87% |
| 2025-02-24 | 38.50 | 39.53 | 38.09 | 39.04 | 39.04 | qfq | 2,278,375 | 88,314,684 | 2.09% |
| 2025-02-21 | 37.09 | 38.43 | 36.60 | 38.24 | 38.24 | qfq | 2,032,415 | 76,537,200 | 3.10% |
| 2025-02-20 | 36.38 | 37.40 | 36.18 | 37.09 | 37.09 | qfq | 1,446,334 | 53,316,538 | 1.95% |
| 2025-02-19 | 34.90 | 36.38 | 34.52 | 36.38 | 36.38 | qfq | 1,332,379 | 47,929,436 | 4.27% |
| 2025-02-18 | 36.06 | 36.50 | 34.81 | 34.89 | 34.89 | qfq | 1,067,831 | 38,001,974 | -3.14% |
| 2025-02-17 | 36.00 | 36.79 | 35.60 | 36.02 | 36.02 | qfq | 1,042,033 | 37,740,323 | -0.50% |
| 2025-02-14 | 35.83 | 36.26 | 35.41 | 36.20 | 36.20 | qfq | 876,294 | 31,447,868 | 0.86% |
| 2025-02-13 | 36.89 | 36.89 | 35.89 | 35.89 | 35.89 | qfq | 831,682 | 30,136,641 | -2.71% |
| 2025-02-12 | 35.53 | 36.98 | 35.40 | 36.89 | 36.89 | qfq | 1,159,312 | 42,068,439 | 2.50% |
| 2025-02-11 | 36.85 | 36.99 | 35.84 | 35.99 | 35.99 | qfq | 1,055,197 | 38,156,346 | -2.28% |
| 2025-02-10 | 35.99 | 36.93 | 35.79 | 36.83 | 36.83 | qfq | 1,174,776 | 42,828,548 | 2.50% |
| 2025-02-07 | 36.08 | 36.64 | 35.51 | 35.93 | 35.93 | qfq | 1,180,273 | 42,655,719 | 0.31% |
| 2025-02-06 | 33.80 | 35.98 | 33.80 | 35.82 | 35.82 | qfq | 1,357,967 | 48,185,706 | 4.74% |
| 2025-02-05 | 33.91 | 34.87 | 33.85 | 34.20 | 34.20 | qfq | 932,715 | 32,077,187 | 2.24% |
| 2025-01-27 | 34.78 | 34.78 | 33.45 | 33.45 | 33.45 | qfq | 645,533 | 21,897,503 | -2.36% |
| 2025-01-24 | 33.81 | 34.31 | 33.70 | 34.26 | 34.26 | qfq | 926,989 | 31,611,108 | 1.12% |
| 2025-01-23 | 34.38 | 35.30 | 33.88 | 33.88 | 33.88 | qfq | 1,138,498 | 39,383,980 | -0.67% |
| 2025-01-22 | 34.10 | 34.80 | 33.95 | 34.11 | 34.11 | qfq | 615,289 | 21,078,043 | -0.96% |
| 2025-01-21 | 34.00 | 34.50 | 33.50 | 34.44 | 34.44 | qfq | 1,026,803 | 34,978,463 | 1.71% |
| 2025-01-20 | 34.20 | 34.44 | 33.59 | 33.86 | 33.86 | qfq | 812,346 | 27,521,508 | -0.41% |
| 2025-01-17 | 33.44 | 34.35 | 33.04 | 34.00 | 34.00 | qfq | 1,178,120 | 39,775,790 | 2.01% |
| 2025-01-16 | 32.84 | 33.58 | 32.45 | 33.33 | 33.33 | qfq | 1,188,935 | 39,260,963 | 1.49% |
| 2025-01-15 | 33.55 | 33.56 | 32.70 | 32.84 | 32.84 | qfq | 665,784 | 21,983,009 | -1.17% |
| 2025-01-14 | 31.74 | 33.35 | 31.23 | 33.23 | 33.23 | qfq | 1,027,632 | 33,456,143 | 5.86% |
| 2025-01-13 | 30.92 | 31.57 | 29.58 | 31.39 | 31.39 | qfq | 876,729 | 26,910,596 | 1.26% |
| 2025-01-10 | 32.29 | 33.00 | 31.00 | 31.00 | 31.00 | qfq | 1,038,482 | 33,372,102 | -3.40% |
| 2025-01-09 | 32.47 | 33.09 | 31.95 | 32.09 | 32.09 | qfq | 884,551 | 28,822,494 | -0.28% |
| 2025-01-08 | 32.88 | 33.03 | 31.11 | 32.18 | 32.18 | qfq | 1,072,780 | 34,520,585 | -1.92% |
| 2025-01-07 | 31.79 | 32.90 | 31.59 | 32.81 | 32.81 | qfq | 1,493,519 | 48,103,273 | 4.06% |
| 2025-01-06 | 32.32 | 32.65 | 31.00 | 31.53 | 31.53 | qfq | 1,725,450 | 54,675,296 | -3.43% |
| 2025-01-03 | 34.11 | 34.45 | 32.65 | 32.65 | 32.65 | qfq | 1,149,501 | 38,460,872 | -4.28% |
| 2025-01-02 | 35.87 | 35.87 | 33.60 | 34.11 | 34.11 | qfq | 1,217,543 | 42,455,784 | -5.09% |
| 2024-12-31 | 37.51 | 38.00 | 35.93 | 35.94 | 35.94 | qfq | 1,353,430 | 49,530,502 | -4.92% |
| 2024-12-30 | 38.40 | 38.68 | 37.01 | 37.80 | 37.80 | qfq | 1,133,859 | 42,944,343 | -2.38% |
| 2024-12-27 | 39.53 | 40.11 | 38.52 | 38.72 | 38.72 | qfq | 1,565,462 | 61,740,182 | -2.02% |
| 2024-12-26 | 38.14 | 39.70 | 38.00 | 39.52 | 39.52 | qfq | 1,529,152 | 60,031,590 | 3.27% |
| 2024-12-25 | 39.58 | 39.77 | 37.83 | 38.27 | 38.27 | qfq | 1,362,804 | 52,673,615 | -2.94% |
| 2024-12-24 | 38.64 | 39.43 | 37.10 | 39.43 | 39.43 | qfq | 1,840,521 | 70,818,546 | 3.49% |
| 2024-12-23 | 40.00 | 40.00 | 37.93 | 38.10 | 38.10 | qfq | 1,540,736 | 59,892,001 | -4.08% |
| 2024-12-20 | 38.83 | 40.85 | 38.59 | 39.72 | 39.72 | qfq | 2,181,554 | 86,905,796 | 2.29% |
| 2024-12-19 | 37.52 | 39.05 | 37.08 | 38.83 | 38.83 | qfq | 1,735,041 | 66,855,470 | 2.64% |
| 2024-12-18 | 36.64 | 38.29 | 35.50 | 37.83 | 37.83 | qfq | 1,568,375 | 58,555,019 | 4.16% |
| 2024-12-17 | 37.55 | 37.99 | 36.20 | 36.32 | 36.32 | qfq | 901,579 | 33,175,507 | -3.28% |
| 2024-12-16 | 38.25 | 38.72 | 37.29 | 37.55 | 37.55 | qfq | 1,155,232 | 43,883,682 | -1.37% |
| 2024-12-13 | 38.90 | 38.90 | 37.90 | 38.07 | 38.07 | qfq | 1,301,845 | 49,771,149 | -2.43% |
| 2024-12-12 | 39.38 | 39.78 | 38.30 | 39.02 | 39.02 | qfq | 921,664 | 35,860,643 | -0.74% |
| 2024-12-11 | 38.08 | 39.88 | 38.08 | 39.31 | 39.31 | qfq | 1,701,647 | 66,505,952 | 2.53% |
| 2024-12-10 | 39.52 | 39.63 | 38.00 | 38.34 | 38.34 | qfq | 1,555,751 | 60,358,044 | 1.48% |
| 2024-12-09 | 38.57 | 38.58 | 37.01 | 37.78 | 37.78 | qfq | 1,081,048 | 40,927,209 | -2.05% |
| 2024-12-06 | 37.53 | 38.88 | 36.75 | 38.57 | 38.57 | qfq | 1,527,034 | 57,757,027 | 2.33% |
| 2024-12-05 | 37.39 | 38.28 | 37.03 | 37.69 | 37.69 | qfq | 1,033,813 | 39,104,184 | 0.37% |
| 2024-12-04 | 39.27 | 40.19 | 37.41 | 37.55 | 37.55 | qfq | 2,078,603 | 80,872,957 | -0.84% |
| 2024-12-03 | 38.52 | 38.52 | 37.10 | 37.87 | 37.87 | qfq | 1,260,479 | 47,534,464 | -0.99% |
| 2024-12-02 | 37.67 | 38.41 | 37.47 | 38.25 | 38.25 | qfq | 1,163,006 | 44,235,581 | 1.41% |
| 2024-11-29 | 36.70 | 38.60 | 36.35 | 37.72 | 37.72 | qfq | 1,271,402 | 47,781,187 | 2.36% |
| 2024-11-28 | 37.60 | 38.00 | 36.68 | 36.85 | 36.85 | qfq | 1,029,682 | 38,477,253 | -1.99% |
| 2024-11-27 | 36.18 | 37.60 | 35.40 | 37.60 | 37.60 | qfq | 1,088,554 | 39,624,012 | 2.79% |
| 2024-11-26 | 36.87 | 37.96 | 36.36 | 36.58 | 36.58 | qfq | 887,378 | 32,982,919 | -1.77% |
| 2024-11-25 | 36.99 | 37.25 | 35.88 | 37.24 | 37.24 | qfq | 1,105,630 | 40,361,760 | 1.42% |
| 2024-11-22 | 38.73 | 39.16 | 36.60 | 36.72 | 36.72 | qfq | 1,541,688 | 58,526,382 | -5.26% |
| 2024-11-21 | 38.88 | 39.47 | 38.23 | 38.76 | 38.76 | qfq | 1,225,254 | 47,664,134 | -0.36% |
| 2024-11-20 | 38.31 | 39.39 | 37.70 | 38.90 | 38.90 | qfq | 1,536,625 | 59,190,441 | 1.51% |
| 2024-11-19 | 36.43 | 38.32 | 36.31 | 38.32 | 38.32 | qfq | 1,493,324 | 55,543,491 | 5.19% |
| 2024-11-18 | 38.33 | 38.95 | 36.03 | 36.43 | 36.43 | qfq | 1,689,458 | 62,346,540 | -4.63% |
| 2024-11-15 | 39.50 | 40.17 | 38.18 | 38.20 | 38.20 | qfq | 1,794,225 | 70,609,733 | -4.21% |
| 2024-11-14 | 40.80 | 41.85 | 39.80 | 39.88 | 39.88 | qfq | 1,682,714 | 68,582,492 | -3.41% |
| 2024-11-13 | 40.98 | 41.68 | 39.91 | 41.29 | 41.29 | qfq | 2,030,801 | 82,960,695 | 0.19% |
| 2024-11-12 | 43.05 | 43.33 | 40.79 | 41.21 | 41.21 | qfq | 2,904,390 | 121,216,706 | -2.90% |
| 2024-11-11 | 40.14 | 42.49 | 40.14 | 42.44 | 42.44 | qfq | 3,500,540 | 146,816,094 | 5.76% |
| 2024-11-08 | 40.89 | 41.80 | 40.10 | 40.13 | 40.13 | qfq | 2,863,391 | 116,771,622 | 0.27% |
| 2024-11-07 | 38.70 | 40.69 | 38.25 | 40.02 | 40.02 | qfq | 2,329,450 | 92,098,688 | 4.33% |
| 2024-11-06 | 38.02 | 39.49 | 37.73 | 38.36 | 38.36 | qfq | 2,626,860 | 101,612,563 | 0.29% |
| 2024-11-05 | 36.76 | 38.48 | 36.41 | 38.25 | 38.25 | qfq | 2,152,498 | 81,239,068 | 4.74% |
| 2024-11-04 | 35.13 | 36.62 | 35.13 | 36.52 | 36.52 | qfq | 1,589,692 | 57,418,933 | 1.90% |
| 2024-11-01 | 38.71 | 38.88 | 35.75 | 35.84 | 35.84 | qfq | 2,423,204 | 89,371,861 | -7.58% |
| 2024-10-31 | 37.86 | 39.15 | 37.18 | 38.78 | 38.78 | qfq | 2,149,780 | 82,487,374 | 2.51% |
| 2024-10-30 | 39.06 | 39.20 | 37.12 | 37.83 | 37.83 | qfq | 2,396,620 | 91,362,014 | -3.35% |
| 2024-10-29 | 41.00 | 41.48 | 39.12 | 39.14 | 39.14 | qfq | 2,125,121 | 85,592,507 | -4.07% |
| 2024-10-28 | 40.36 | 40.97 | 39.68 | 40.80 | 40.80 | qfq | 1,575,963 | 63,655,521 | 0.77% |
| 2024-10-25 | 41.11 | 41.48 | 39.78 | 40.49 | 40.49 | qfq | 2,064,418 | 83,756,477 | 0.40% |
| 2024-10-24 | 40.81 | 41.02 | 39.50 | 40.33 | 40.33 | qfq | 2,324,275 | 93,592,124 | -2.51% |
| 2024-10-23 | 41.50 | 43.08 | 40.75 | 41.37 | 41.37 | qfq | 3,322,558 | 138,973,467 | -1.50% |
| 2024-10-22 | 40.17 | 43.50 | 39.90 | 42.00 | 42.00 | qfq | 3,974,528 | 166,066,802 | 3.83% |
| 2024-10-21 | 40.44 | 43.50 | 39.35 | 40.45 | 40.45 | qfq | 4,631,334 | 190,499,970 | 2.90% |
| 2024-10-18 | 36.00 | 41.40 | 36.00 | 39.31 | 39.31 | qfq | 3,907,598 | 150,517,438 | 8.89% |
| 2024-10-17 | 36.46 | 37.04 | 36.05 | 36.10 | 36.10 | qfq | 1,765,794 | 64,655,233 | 0.81% |
| 2024-10-16 | 36.30 | 36.84 | 35.50 | 35.81 | 35.81 | qfq | 1,913,697 | 69,231,426 | -3.37% |
| 2024-10-15 | 38.00 | 39.30 | 37.00 | 37.06 | 37.06 | qfq | 2,911,836 | 111,124,959 | -2.73% |
| 2024-10-14 | 36.80 | 38.36 | 34.99 | 38.10 | 38.10 | qfq | 3,693,352 | 135,669,364 | 3.25% |
| 2024-10-11 | 38.10 | 39.60 | 36.51 | 36.90 | 36.90 | qfq | 3,281,248 | 124,605,200 | -7.19% |
| 2024-10-10 | 41.50 | 43.80 | 37.51 | 39.76 | 39.76 | qfq | 5,337,249 | 217,020,933 | -2.29% |
| 2024-10-09 | 39.12 | 45.50 | 38.01 | 40.69 | 40.69 | qfq | 8,493,457 | 357,829,101 | 4.07% |
| 2024-10-08 | 39.10 | 39.10 | 36.89 | 39.10 | 39.10 | qfq | 4,397,519 | 170,686,611 | 20.01% |
| 2024-09-30 | 28.54 | 32.58 | 28.00 | 32.58 | 32.58 | qfq | 3,742,697 | 115,217,779 | 20.00% |
| 2024-09-27 | 25.39 | 27.29 | 25.39 | 27.15 | 27.15 | qfq | 1,269,372 | 33,442,531 | 7.74% |
| 2024-09-26 | 23.90 | 25.20 | 23.90 | 25.20 | 25.20 | qfq | 1,124,264 | 27,627,717 | 4.43% |
| 2024-09-25 | 25.17 | 25.17 | 24.13 | 24.13 | 24.13 | qfq | 1,161,091 | 28,662,208 | -0.54% |
| 2024-09-24 | 22.95 | 24.29 | 22.88 | 24.26 | 24.26 | qfq | 1,569,588 | 37,164,144 | 7.11% |
| 2024-09-23 | 22.58 | 23.15 | 22.31 | 22.65 | 22.65 | qfq | 1,382,252 | 31,555,101 | -2.45% |
| 2024-09-20 | 23.20 | 23.54 | 23.04 | 23.22 | 23.22 | qfq | 453,720 | 10,556,630 | -0.81% |
| 2024-09-19 | 22.78 | 23.71 | 22.62 | 23.41 | 23.41 | qfq | 799,942 | 18,581,693 | 2.77% |
| 2024-09-18 | 23.24 | 23.49 | 22.34 | 22.78 | 22.78 | qfq | 721,393 | 16,370,976 | -1.98% |
| 2024-09-13 | 24.00 | 24.37 | 23.18 | 23.24 | 23.24 | qfq | 645,860 | 15,235,672 | -4.05% |
| 2024-09-12 | 24.53 | 24.86 | 24.21 | 24.22 | 24.22 | qfq | 412,434 | 10,092,723 | -0.57% |
| 2024-09-11 | 24.53 | 24.66 | 24.14 | 24.36 | 24.36 | qfq | 401,639 | 9,810,435 | -0.49% |
| 2024-09-10 | 24.40 | 24.75 | 23.86 | 24.48 | 24.48 | qfq | 575,491 | 13,989,630 | 0.29% |
| 2024-09-09 | 24.45 | 24.75 | 24.29 | 24.41 | 24.41 | qfq | 387,683 | 9,497,250 | -0.73% |
| 2024-09-06 | 25.94 | 25.94 | 24.57 | 24.59 | 24.59 | qfq | 684,797 | 17,097,883 | -4.13% |
| 2024-09-05 | 25.53 | 25.94 | 25.47 | 25.65 | 25.65 | qfq | 518,099 | 13,323,207 | 0.47% |
| 2024-09-04 | 25.68 | 25.96 | 25.16 | 25.53 | 25.53 | qfq | 711,455 | 18,201,996 | -1.69% |
| 2024-09-03 | 26.78 | 26.78 | 25.83 | 25.97 | 25.97 | qfq | 399,013 | 10,447,811 | 0.08% |
| 2024-09-02 | 26.95 | 27.33 | 25.90 | 25.95 | 25.95 | qfq | 603,048 | 15,938,252 | -3.35% |
| 2024-08-30 | 26.29 | 27.35 | 26.29 | 26.85 | 26.85 | qfq | 729,214 | 19,739,611 | 1.86% |
| 2024-08-29 | 25.83 | 26.54 | 25.80 | 26.36 | 26.36 | qfq | 651,616 | 17,098,806 | 2.09% |
| 2024-08-28 | 25.73 | 26.35 | 25.58 | 25.82 | 25.82 | qfq | 485,171 | 12,560,914 | 0.35% |
| 2024-08-27 | 26.84 | 26.85 | 25.52 | 25.73 | 25.73 | qfq | 564,049 | 14,710,734 | -4.42% |
| 2024-08-26 | 26.94 | 27.46 | 26.66 | 26.92 | 26.92 | qfq | 427,572 | 11,591,299 | 0.34% |
| 2024-08-23 | 26.83 | 26.91 | 26.21 | 26.83 | 26.83 | qfq | 426,692 | 11,319,916 | 0.11% |
| 2024-08-22 | 27.12 | 27.40 | 26.70 | 26.80 | 26.80 | qfq | 309,369 | 8,357,955 | -1.83% |
| 2024-08-21 | 27.41 | 27.65 | 27.03 | 27.30 | 27.30 | qfq | 296,236 | 8,114,958 | -0.07% |
| 2024-08-20 | 28.09 | 28.10 | 27.30 | 27.32 | 27.32 | qfq | 413,895 | 11,407,220 | -1.69% |
| 2024-08-19 | 28.07 | 28.39 | 27.60 | 27.79 | 27.79 | qfq | 499,692 | 13,919,164 | -0.96% |
| 2024-08-16 | 27.60 | 28.95 | 27.60 | 28.06 | 28.06 | qfq | 801,036 | 22,740,482 | 2.26% |
| 2024-08-15 | 27.30 | 27.92 | 27.04 | 27.44 | 27.44 | qfq | 413,876 | 11,418,573 | 0.44% |
| 2024-08-14 | 27.84 | 27.86 | 27.25 | 27.32 | 27.32 | qfq | 310,655 | 8,546,923 | -1.05% |
| 2024-08-13 | 27.43 | 27.72 | 27.06 | 27.61 | 27.61 | qfq | 370,217 | 10,122,142 | 1.47% |
| 2024-08-12 | 28.20 | 28.20 | 27.16 | 27.21 | 27.21 | qfq | 439,781 | 12,094,139 | -2.51% |
| 2024-08-09 | 28.57 | 28.97 | 27.86 | 27.91 | 27.91 | qfq | 456,712 | 12,925,901 | -1.17% |
| 2024-08-08 | 28.63 | 28.89 | 27.79 | 28.24 | 28.24 | qfq | 676,477 | 19,155,540 | -1.02% |
| 2024-08-07 | 28.25 | 28.95 | 28.01 | 28.53 | 28.53 | qfq | 713,325 | 20,414,040 | 1.13% |
| 2024-08-06 | 27.99 | 28.50 | 27.73 | 28.21 | 28.21 | qfq | 538,514 | 15,082,737 | 1.66% |
| 2024-08-05 | 29.18 | 29.26 | 27.75 | 27.75 | 27.75 | qfq | 1,001,712 | 28,490,901 | -5.39% |
| 2024-08-02 | 30.45 | 30.55 | 29.30 | 29.33 | 29.33 | qfq | 1,166,002 | 34,878,036 | -4.96% |
| 2024-08-01 | 30.00 | 30.99 | 29.51 | 30.86 | 30.86 | qfq | 1,643,465 | 49,867,206 | 3.18% |
| 2024-07-31 | 28.75 | 29.96 | 28.15 | 29.91 | 29.91 | qfq | 1,104,881 | 32,443,951 | 4.03% |
| 2024-07-30 | 28.37 | 29.20 | 27.65 | 28.75 | 28.75 | qfq | 930,407 | 26,526,530 | 1.34% |
| 2024-07-29 | 29.28 | 29.44 | 28.36 | 28.37 | 28.37 | qfq | 713,438 | 20,560,873 | -3.11% |
| 2024-07-26 | 28.96 | 29.68 | 28.57 | 29.28 | 29.28 | qfq | 1,011,228 | 29,400,858 | 1.04% |
| 2024-07-25 | 29.00 | 29.62 | 28.51 | 28.98 | 28.98 | qfq | 875,709 | 25,392,995 | -0.92% |
| 2024-07-24 | 30.19 | 30.88 | 29.20 | 29.25 | 29.25 | qfq | 1,182,646 | 35,540,885 | -4.00% |
| 2024-07-23 | 31.65 | 32.00 | 30.46 | 30.47 | 30.47 | qfq | 1,197,865 | 37,247,197 | -4.54% |
| 2024-07-22 | 31.60 | 32.58 | 31.50 | 31.92 | 31.92 | qfq | 1,642,356 | 52,650,888 | 0.47% |
| 2024-07-19 | 29.84 | 32.17 | 29.73 | 31.77 | 31.77 | qfq | 2,106,763 | 66,142,826 | 5.90% |
| 2024-07-18 | 30.50 | 30.91 | 29.00 | 30.00 | 30.00 | qfq | 1,768,293 | 52,762,611 | -2.69% |
| 2024-07-17 | 31.79 | 32.20 | 30.81 | 30.83 | 30.83 | qfq | 1,055,579 | 33,162,886 | -3.23% |
| 2024-07-16 | 30.66 | 32.09 | 30.18 | 31.86 | 31.86 | qfq | 1,593,540 | 49,745,613 | 4.08% |
| 2024-07-15 | 30.95 | 31.89 | 30.52 | 30.61 | 30.61 | qfq | 1,029,286 | 32,059,419 | -1.10% |
| 2024-07-12 | 31.31 | 31.32 | 30.55 | 30.95 | 30.95 | qfq | 1,093,127 | 33,803,477 | -2.03% |
| 2024-07-11 | 31.33 | 31.89 | 30.99 | 31.59 | 31.59 | qfq | 1,284,467 | 40,424,266 | 2.50% |
| 2024-07-10 | 30.60 | 31.46 | 30.50 | 30.82 | 30.82 | qfq | 1,367,620 | 42,425,982 | -1.41% |
| 2024-07-09 | 29.71 | 31.90 | 29.63 | 31.26 | 31.26 | qfq | 2,335,321 | 72,243,458 | 5.22% |
| 2024-07-08 | 28.77 | 32.49 | 28.54 | 29.71 | 29.71 | qfq | 2,235,568 | 68,215,887 | 3.81% |
| 2024-07-05 | 28.80 | 29.30 | 28.00 | 28.62 | 28.62 | qfq | 692,399 | 19,771,625 | -1.51% |
| 2024-07-04 | 29.97 | 30.60 | 28.81 | 29.06 | 29.06 | qfq | 845,424 | 25,082,501 | -3.13% |
| 2024-07-03 | 29.69 | 30.58 | 29.38 | 30.00 | 30.00 | qfq | 795,796 | 23,830,465 | 1.04% |
| 2024-07-02 | 30.28 | 30.49 | 29.66 | 29.69 | 29.69 | qfq | 734,502 | 22,009,427 | -1.95% |
| 2024-07-01 | 31.75 | 31.99 | 29.68 | 30.28 | 30.28 | qfq | 1,323,207 | 40,415,127 | -4.63% |
| 2024-06-28 | 30.75 | 32.21 | 30.66 | 31.75 | 31.75 | qfq | 1,135,143 | 35,996,700 | 2.42% |
| 2024-06-27 | 31.27 | 32.50 | 31.00 | 31.00 | 31.00 | qfq | 1,084,915 | 34,323,530 | -2.45% |
| 2024-06-26 | 31.06 | 31.85 | 30.41 | 31.78 | 31.78 | qfq | 1,212,378 | 37,922,074 | 2.35% |
| 2024-06-25 | 32.04 | 32.20 | 30.50 | 31.05 | 31.05 | qfq | 1,232,343 | 38,455,458 | -2.57% |
| 2024-06-24 | 33.13 | 33.94 | 31.83 | 31.87 | 31.87 | qfq | 1,805,625 | 59,205,252 | -5.40% |
| 2024-06-21 | 34.17 | 34.59 | 33.21 | 33.69 | 33.69 | qfq | 2,305,717 | 78,192,903 | -2.09% |
| 2024-06-20 | 34.85 | 36.89 | 34.08 | 34.41 | 34.41 | qfq | 4,477,931 | 159,777,542 | -0.26% |
| 2024-06-19 | 33.22 | 35.90 | 31.92 | 34.50 | 34.50 | qfq | 3,453,256 | 115,249,544 | 2.99% |
| 2024-06-18 | 31.40 | 33.75 | 30.96 | 33.50 | 33.50 | qfq | 3,256,232 | 105,231,247 | 6.69% |
| 2024-06-17 | 29.93 | 31.60 | 29.82 | 31.40 | 31.40 | qfq | 2,303,064 | 71,606,383 | 4.25% |
| 2024-06-14 | 30.10 | 30.39 | 29.51 | 30.12 | 30.12 | qfq | 1,184,238 | 35,414,778 | -0.43% |
| 2024-06-13 | 28.94 | 31.25 | 28.94 | 30.25 | 30.25 | qfq | 2,324,343 | 70,500,198 | 3.74% |
| 2024-06-12 | 28.86 | 29.64 | 28.86 | 29.16 | 29.16 | qfq | 857,848 | 25,088,887 | 0.10% |
| 2024-06-11 | 27.09 | 29.38 | 26.60 | 29.13 | 29.13 | qfq | 1,626,201 | 46,232,647 | 7.06% |
| 2024-06-07 | 27.35 | 28.29 | 26.83 | 27.21 | 27.21 | qfq | 937,208 | 25,757,963 | 0.04% |
| 2024-06-06 | 28.47 | 29.69 | 27.01 | 27.20 | 27.20 | qfq | 1,639,670 | 46,142,817 | -5.16% |
| 2024-06-05 | 29.00 | 29.78 | 28.68 | 28.68 | 28.68 | qfq | 1,121,212 | 32,847,188 | -1.24% |
| 2024-06-04 | 30.40 | 30.46 | 28.60 | 29.04 | 29.04 | qfq | 1,688,545 | 49,278,846 | -5.07% |
| 2024-06-03 | 30.12 | 31.26 | 30.12 | 30.59 | 30.59 | qfq | 1,536,846 | 47,245,490 | 1.63% |
| 2024-05-31 | 30.45 | 30.84 | 30.00 | 30.10 | 30.10 | qfq | 1,477,701 | 44,730,830 | -1.47% |
| 2024-05-30 | 28.33 | 31.16 | 27.95 | 30.55 | 30.55 | qfq | 2,120,730 | 63,767,552 | 5.49% |
| 2024-05-29 | 29.00 | 29.82 | 28.80 | 28.96 | 28.96 | qfq | 929,259 | 27,250,445 | -0.62% |
| 2024-05-28 | 28.71 | 30.69 | 28.31 | 29.14 | 29.14 | qfq | 1,677,922 | 49,818,000 | 2.25% |
| 2024-05-27 | 28.42 | 28.55 | 27.06 | 28.50 | 28.50 | qfq | 792,493 | 21,974,361 | 0.78% |
| 2024-05-24 | 28.50 | 29.03 | 28.20 | 28.28 | 28.28 | qfq | 688,221 | 19,636,007 | -1.74% |
| 2024-05-23 | 29.44 | 29.44 | 28.68 | 28.78 | 28.78 | qfq | 588,200 | 17,014,125 | -2.08% |
| 2024-05-22 | 29.20 | 29.50 | 28.33 | 29.39 | 29.39 | qfq | 1,043,584 | 30,203,202 | 0.27% |
| 2024-05-21 | 29.28 | 29.67 | 28.70 | 29.31 | 29.31 | qfq | 983,560 | 28,793,373 | 0.14% |
| 2024-05-20 | 29.26 | 30.44 | 29.01 | 29.27 | 29.27 | qfq | 1,115,052 | 33,068,197 | 0.86% |
| 2024-05-17 | 28.08 | 29.09 | 27.82 | 29.02 | 29.02 | qfq | 745,479 | 21,352,124 | 3.24% |
| 2024-05-16 | 27.86 | 28.65 | 27.86 | 28.11 | 28.11 | qfq | 600,615 | 16,995,745 | 1.59% |
| 2024-05-15 | 28.01 | 28.38 | 27.60 | 27.67 | 27.67 | qfq | 360,431 | 10,072,772 | -0.72% |
| 2024-05-14 | 28.33 | 28.69 | 27.84 | 27.87 | 27.87 | qfq | 648,206 | 18,203,317 | -1.62% |
| 2024-05-13 | 28.15 | 28.77 | 27.62 | 28.33 | 28.33 | qfq | 642,170 | 18,167,572 | -1.80% |
| 2024-05-10 | 29.77 | 30.08 | 28.69 | 28.85 | 28.85 | qfq | 718,556 | 20,889,386 | -2.60% |
| 2024-05-09 | 29.01 | 29.86 | 28.99 | 29.62 | 29.62 | qfq | 658,228 | 19,463,145 | 2.00% |
| 2024-05-08 | 29.75 | 29.75 | 29.04 | 29.04 | 29.04 | qfq | 588,102 | 17,173,404 | -1.89% |
| 2024-05-07 | 28.80 | 29.79 | 28.78 | 29.60 | 29.60 | qfq | 714,458 | 21,052,202 | 1.54% |
| 2024-05-06 | 29.28 | 30.12 | 28.95 | 29.15 | 29.15 | qfq | 947,143 | 27,699,959 | 0.34% |
| 2024-04-30 | 29.50 | 29.92 | 29.04 | 29.05 | 29.05 | qfq | 708,979 | 20,749,889 | -2.09% |
| 2024-04-29 | 28.95 | 30.21 | 28.95 | 29.67 | 29.67 | qfq | 1,118,912 | 33,183,661 | 0.95% |
| 2024-04-26 | 27.48 | 29.48 | 27.12 | 29.39 | 29.39 | qfq | 827,082 | 23,692,658 | 6.95% |
| 2024-04-25 | 27.28 | 28.08 | 27.01 | 27.48 | 27.48 | qfq | 571,871 | 15,766,037 | 1.14% |
| 2024-04-24 | 26.30 | 27.19 | 26.02 | 27.17 | 27.17 | qfq | 618,975 | 16,559,047 | 4.34% |
| 2024-04-23 | 25.78 | 26.50 | 25.00 | 26.04 | 26.04 | qfq | 534,375 | 13,910,179 | 1.01% |
| 2024-04-22 | 25.41 | 26.18 | 24.40 | 25.78 | 25.78 | qfq | 499,202 | 12,675,384 | 0.70% |
| 2024-04-19 | 26.71 | 26.71 | 25.60 | 25.60 | 25.60 | qfq | 729,633 | 18,917,201 | -4.30% |
| 2024-04-18 | 27.45 | 27.50 | 26.00 | 26.75 | 26.75 | qfq | 673,646 | 18,041,075 | -1.04% |
| 2024-04-17 | 25.00 | 27.09 | 24.88 | 27.03 | 27.03 | qfq | 996,799 | 26,086,034 | 11.69% |
| 2024-04-16 | 26.81 | 26.81 | 24.10 | 24.20 | 24.20 | qfq | 1,409,564 | 34,911,478 | -10.10% |
| 2024-04-15 | 28.18 | 28.74 | 26.58 | 26.92 | 26.92 | qfq | 1,015,582 | 27,697,546 | -4.47% |
| 2024-04-12 | 28.22 | 28.83 | 28.11 | 28.18 | 28.18 | qfq | 546,472 | 15,541,038 | -0.14% |
| 2024-04-11 | 28.42 | 28.97 | 28.13 | 28.22 | 28.22 | qfq | 976,250 | 27,923,726 | -1.74% |
| 2024-04-10 | 30.52 | 30.52 | 28.51 | 28.72 | 28.72 | qfq | 644,045 | 18,699,522 | -4.52% |
| 2024-04-09 | 29.00 | 30.16 | 28.95 | 30.08 | 30.08 | qfq | 665,218 | 19,652,684 | 2.28% |
| 2024-04-08 | 30.69 | 31.36 | 29.31 | 29.41 | 29.41 | qfq | 928,625 | 27,586,238 | -1.97% |
| 2024-04-03 | 30.12 | 30.46 | 29.21 | 30.00 | 30.00 | qfq | 818,660 | 24,399,101 | -0.13% |
| 2024-04-02 | 31.01 | 31.32 | 29.63 | 30.04 | 30.04 | qfq | 786,972 | 23,634,836 | -1.70% |
| 2024-04-01 | 30.13 | 30.84 | 29.82 | 30.56 | 30.56 | qfq | 672,252 | 20,475,186 | 1.43% |
| 2024-03-29 | 29.20 | 30.16 | 28.35 | 30.13 | 30.13 | qfq | 929,592 | 27,015,115 | 4.47% |
| 2024-03-28 | 28.09 | 29.40 | 27.79 | 28.84 | 28.84 | qfq | 825,916 | 23,729,952 | 2.41% |
| 2024-03-27 | 29.76 | 29.90 | 28.16 | 28.16 | 28.16 | qfq | 1,052,535 | 30,237,388 | -4.86% |
| 2024-03-26 | 29.84 | 30.38 | 29.20 | 29.60 | 29.60 | qfq | 1,032,524 | 30,637,615 | -0.44% |
| 2024-03-25 | 31.02 | 31.29 | 29.71 | 29.73 | 29.73 | qfq | 1,055,347 | 32,093,651 | -4.56% |
| 2024-03-22 | 31.79 | 32.27 | 31.01 | 31.15 | 31.15 | qfq | 759,283 | 23,960,083 | -2.14% |
| 2024-03-21 | 31.93 | 32.54 | 31.12 | 31.83 | 31.83 | qfq | 935,953 | 29,799,045 | -0.06% |
| 2024-03-20 | 31.87 | 32.06 | 31.20 | 31.85 | 31.85 | qfq | 851,018 | 26,911,503 | 0.19% |
| 2024-03-19 | 31.56 | 32.25 | 31.27 | 31.79 | 31.79 | qfq | 1,040,392 | 33,138,952 | 0.95% |
| 2024-03-18 | 30.61 | 31.49 | 30.61 | 31.49 | 31.49 | qfq | 839,876 | 26,136,581 | 2.47% |
| 2024-03-15 | 30.10 | 30.79 | 30.01 | 30.73 | 30.73 | qfq | 823,769 | 24,996,392 | 0.69% |
| 2024-03-14 | 31.07 | 31.40 | 29.82 | 30.52 | 30.52 | qfq | 1,164,676 | 35,499,321 | -2.77% |
| 2024-03-13 | 31.25 | 31.95 | 30.96 | 31.39 | 31.39 | qfq | 1,324,480 | 41,775,515 | 2.28% |
| 2024-03-12 | 30.25 | 31.24 | 30.25 | 30.69 | 30.69 | qfq | 834,991 | 25,626,324 | 1.62% |
| 2024-03-11 | 29.74 | 30.20 | 29.35 | 30.20 | 30.20 | qfq | 690,903 | 20,629,922 | 1.55% |
| 2024-03-08 | 28.93 | 29.89 | 28.90 | 29.74 | 29.74 | qfq | 949,372 | 28,032,148 | 2.87% |
| 2024-03-07 | 29.99 | 30.28 | 28.88 | 28.91 | 28.91 | qfq | 825,589 | 24,349,161 | -2.40% |
| 2024-03-06 | 29.00 | 29.99 | 28.90 | 29.62 | 29.62 | qfq | 854,368 | 25,205,693 | -0.13% |
| 2024-03-05 | 30.10 | 30.54 | 29.30 | 29.66 | 29.66 | qfq | 1,013,779 | 30,369,766 | -2.40% |
| 2024-03-04 | 30.28 | 31.10 | 29.39 | 30.39 | 30.39 | qfq | 1,346,878 | 40,821,997 | 0.30% |
| 2024-03-01 | 29.50 | 30.62 | 29.50 | 30.30 | 30.30 | qfq | 1,563,607 | 47,122,694 | 2.71% |
| 2024-02-29 | 27.45 | 29.52 | 27.30 | 29.50 | 29.50 | qfq | 1,610,329 | 46,432,460 | 6.00% |
| 2024-02-28 | 30.84 | 31.75 | 27.80 | 27.83 | 27.83 | qfq | 2,260,047 | 67,249,181 | -9.85% |
| 2024-02-27 | 29.36 | 30.90 | 28.87 | 30.87 | 30.87 | qfq | 1,267,255 | 38,175,982 | 3.80% |
| 2024-02-26 | 28.80 | 30.50 | 28.50 | 29.74 | 29.74 | qfq | 1,414,106 | 41,778,651 | 2.98% |
| 2024-02-23 | 28.24 | 29.17 | 27.65 | 28.88 | 28.88 | qfq | 1,574,322 | 44,578,929 | 4.03% |
| 2024-02-22 | 26.58 | 27.91 | 26.55 | 27.76 | 27.76 | qfq | 1,460,178 | 40,235,644 | 2.17% |
| 2024-02-21 | 26.80 | 28.43 | 26.31 | 27.17 | 27.17 | qfq | 2,031,017 | 56,110,685 | 1.91% |
| 2024-02-20 | 26.14 | 26.88 | 25.23 | 26.66 | 26.66 | qfq | 1,558,867 | 40,460,669 | 1.48% |
| 2024-02-19 | 25.84 | 27.56 | 25.70 | 26.27 | 26.27 | qfq | 2,455,324 | 65,039,812 | 2.62% |
| 2024-02-08 | 20.88 | 25.60 | 20.88 | 25.60 | 25.60 | qfq | 2,793,314 | 65,566,457 | 19.46% |
| 2024-02-07 | 22.50 | 23.34 | 21.00 | 21.43 | 21.43 | qfq | 2,517,684 | 55,696,252 | -4.71% |
| 2024-02-06 | 21.53 | 23.35 | 20.18 | 22.49 | 22.49 | qfq | 2,307,992 | 50,032,085 | 2.09% |
| 2024-02-05 | 24.70 | 25.00 | 21.05 | 22.03 | 22.03 | qfq | 2,135,283 | 48,272,626 | -12.48% |
| 2024-02-02 | 27.88 | 27.88 | 24.32 | 25.17 | 25.17 | qfq | 1,424,688 | 36,770,319 | -7.36% |
| 2024-02-01 | 28.69 | 28.69 | 26.70 | 27.17 | 27.17 | qfq | 1,327,699 | 36,246,498 | -1.56% |
| 2024-01-31 | 29.20 | 29.76 | 27.52 | 27.60 | 27.60 | qfq | 1,121,279 | 31,868,234 | -6.25% |
| 2024-01-30 | 30.11 | 30.60 | 29.40 | 29.44 | 29.44 | qfq | 761,401 | 22,859,000 | -3.82% |
| 2024-01-29 | 31.69 | 32.41 | 30.61 | 30.61 | 30.61 | qfq | 739,115 | 23,128,765 | -3.92% |
| 2024-01-26 | 32.60 | 32.89 | 31.64 | 31.86 | 31.86 | qfq | 740,923 | 23,884,446 | -2.27% |
| 2024-01-25 | 31.19 | 32.75 | 31.01 | 32.60 | 32.60 | qfq | 933,512 | 29,719,262 | 4.72% |
| 2024-01-24 | 31.20 | 31.61 | 29.78 | 31.13 | 31.13 | qfq | 1,095,358 | 33,546,778 | -0.61% |
| 2024-01-23 | 31.20 | 31.69 | 30.80 | 31.32 | 31.32 | qfq | 969,995 | 30,289,631 | -0.03% |
| 2024-01-22 | 33.87 | 34.13 | 31.16 | 31.33 | 31.33 | qfq | 1,037,391 | 33,770,993 | -7.50% |
| 2024-01-19 | 34.24 | 35.07 | 33.87 | 33.87 | 33.87 | qfq | 672,126 | 23,103,087 | -1.14% |
| 2024-01-18 | 34.40 | 34.79 | 33.11 | 34.26 | 34.26 | qfq | 1,019,270 | 34,563,361 | -0.35% |
| 2024-01-17 | 35.70 | 35.86 | 34.38 | 34.38 | 34.38 | qfq | 810,516 | 28,453,260 | -3.72% |
| 2024-01-16 | 36.03 | 36.23 | 34.99 | 35.71 | 35.71 | qfq | 780,982 | 27,752,942 | -0.94% |
| 2024-01-15 | 35.98 | 36.41 | 35.35 | 36.05 | 36.05 | qfq | 637,556 | 22,907,993 | 0.28% |
| 2024-01-12 | 36.21 | 36.80 | 35.95 | 35.95 | 35.95 | qfq | 483,273 | 17,560,887 | -1.51% |
| 2024-01-11 | 35.42 | 36.72 | 35.42 | 36.50 | 36.50 | qfq | 640,789 | 23,217,110 | 2.21% |
| 2024-01-10 | 36.23 | 36.46 | 35.31 | 35.71 | 35.71 | qfq | 659,453 | 23,658,543 | -1.35% |
| 2024-01-09 | 36.15 | 37.05 | 36.03 | 36.20 | 36.20 | qfq | 787,106 | 28,789,660 | 0.42% |
| 2024-01-08 | 37.19 | 37.19 | 35.88 | 36.05 | 36.05 | qfq | 1,035,201 | 37,530,175 | -3.25% |
| 2024-01-05 | 38.55 | 38.82 | 37.01 | 37.26 | 37.26 | qfq | 723,667 | 27,325,792 | -2.54% |
| 2024-01-04 | 38.99 | 38.99 | 37.90 | 38.23 | 38.23 | qfq | 647,499 | 24,815,495 | -1.80% |
| 2024-01-03 | 39.50 | 39.97 | 38.56 | 38.93 | 38.93 | qfq | 740,539 | 28,952,287 | -1.96% |
| 2024-01-02 | 40.53 | 40.90 | 39.31 | 39.71 | 39.71 | qfq | 897,807 | 35,677,486 | -1.59% |
| 2023-12-29 | 39.13 | 40.50 | 38.53 | 40.35 | 40.35 | qfq | 937,985 | 37,489,440 | 3.04% |
| 2023-12-28 | 37.70 | 39.30 | 37.30 | 39.16 | 39.16 | qfq | 705,623 | 27,219,626 | 4.04% |
| 2023-12-27 | 37.28 | 37.96 | 37.18 | 37.64 | 37.64 | qfq | 605,321 | 22,726,214 | 0.88% |
| 2023-12-26 | 38.36 | 38.57 | 36.96 | 37.31 | 37.31 | qfq | 575,522 | 21,486,540 | -2.61% |
| 2023-12-25 | 37.89 | 38.89 | 37.89 | 38.31 | 38.31 | qfq | 702,284 | 26,893,768 | -0.36% |
| 2023-12-22 | 38.80 | 39.49 | 38.20 | 38.45 | 38.45 | qfq | 795,811 | 30,685,203 | -2.24% |
| 2023-12-21 | 38.96 | 39.53 | 38.10 | 39.33 | 39.33 | qfq | 733,218 | 28,453,201 | 0.74% |
| 2023-12-20 | 39.43 | 39.96 | 39.04 | 39.04 | 39.04 | qfq | 561,454 | 22,126,801 | -1.61% |
| 2023-12-19 | 38.82 | 40.08 | 38.82 | 39.68 | 39.68 | qfq | 882,160 | 34,883,920 | 1.10% |
| 2023-12-18 | 39.60 | 40.33 | 39.08 | 39.25 | 39.25 | qfq | 990,493 | 39,207,091 | -1.18% |
| 2023-12-15 | 40.73 | 40.73 | 39.55 | 39.72 | 39.72 | qfq | 664,830 | 26,562,364 | -1.19% |
| 2023-12-14 | 40.51 | 41.22 | 40.09 | 40.20 | 40.20 | qfq | 901,226 | 36,611,389 | 0.12% |
| 2023-12-13 | 40.85 | 40.85 | 40.01 | 40.15 | 40.15 | qfq | 658,494 | 26,577,508 | -1.30% |
| 2023-12-12 | 41.19 | 41.60 | 40.50 | 40.68 | 40.68 | qfq | 988,640 | 40,570,693 | -1.45% |
| 2023-12-11 | 40.41 | 41.38 | 39.90 | 41.28 | 41.28 | qfq | 1,434,817 | 58,288,161 | 2.20% |
| 2023-12-08 | 40.13 | 41.62 | 40.13 | 40.39 | 40.39 | qfq | 1,197,002 | 48,957,875 | 0.37% |
| 2023-12-07 | 40.55 | 41.20 | 40.00 | 40.24 | 40.24 | qfq | 750,975 | 30,366,341 | -1.59% |
| 2023-12-06 | 40.00 | 41.28 | 39.90 | 40.89 | 40.89 | qfq | 893,098 | 36,407,970 | 1.16% |
| 2023-12-05 | 42.26 | 42.27 | 40.32 | 40.42 | 40.42 | qfq | 1,061,384 | 43,611,115 | -4.65% |
| 2023-12-04 | 42.80 | 43.00 | 42.12 | 42.39 | 42.39 | qfq | 927,623 | 39,509,567 | 0.00% |
| 2023-12-01 | 42.54 | 42.73 | 41.67 | 42.39 | 42.39 | qfq | 784,910 | 33,103,636 | -0.14% |
| 2023-11-30 | 43.79 | 43.99 | 41.91 | 42.45 | 42.45 | qfq | 1,057,532 | 45,087,104 | -2.73% |
| 2023-11-29 | 43.70 | 44.92 | 43.45 | 43.64 | 43.64 | qfq | 1,619,024 | 71,699,591 | -0.82% |
| 2023-11-28 | 42.65 | 44.80 | 42.50 | 44.00 | 44.00 | qfq | 1,621,915 | 71,286,756 | 2.35% |
| 2023-11-27 | 41.45 | 43.07 | 41.20 | 42.99 | 42.99 | qfq | 1,725,899 | 73,229,261 | 3.29% |
| 2023-11-24 | 43.24 | 43.60 | 41.12 | 41.62 | 41.62 | qfq | 1,507,426 | 62,914,636 | -4.72% |
| 2023-11-23 | 42.47 | 43.84 | 42.40 | 43.68 | 43.68 | qfq | 1,422,604 | 61,227,504 | 2.70% |
| 2023-11-22 | 43.30 | 43.62 | 42.51 | 42.53 | 42.53 | qfq | 955,323 | 41,094,789 | -2.09% |
| 2023-11-21 | 44.63 | 44.70 | 43.31 | 43.44 | 43.44 | qfq | 921,187 | 40,386,866 | -2.34% |
| 2023-11-20 | 44.16 | 44.89 | 43.70 | 44.48 | 44.48 | qfq | 998,337 | 44,271,974 | 0.79% |
| 2023-11-17 | 43.41 | 44.49 | 43.25 | 44.13 | 44.13 | qfq | 891,859 | 39,261,582 | 1.45% |
| 2023-11-16 | 43.95 | 44.57 | 43.47 | 43.50 | 43.50 | qfq | 810,776 | 35,596,989 | -1.20% |
| 2023-11-15 | 44.05 | 44.83 | 43.75 | 44.03 | 44.03 | qfq | 1,076,997 | 47,642,592 | -0.29% |
| 2023-11-14 | 42.93 | 44.58 | 42.77 | 44.16 | 44.16 | qfq | 1,431,292 | 62,867,040 | 2.48% |
| 2023-11-13 | 42.50 | 43.47 | 42.50 | 43.09 | 43.09 | qfq | 875,978 | 37,691,103 | 0.75% |
| 2023-11-10 | 42.92 | 43.58 | 42.28 | 42.77 | 42.77 | qfq | 923,048 | 39,646,082 | 0.28% |
| 2023-11-09 | 43.30 | 43.65 | 42.49 | 42.65 | 42.65 | qfq | 900,983 | 38,719,664 | -1.59% |
| 2023-11-08 | 43.62 | 43.88 | 43.10 | 43.34 | 43.34 | qfq | 989,201 | 42,938,541 | -0.51% |
| 2023-11-07 | 43.34 | 43.65 | 42.76 | 43.56 | 43.56 | qfq | 1,122,375 | 48,657,848 | 0.65% |
| 2023-11-06 | 43.04 | 44.19 | 43.00 | 43.28 | 43.28 | qfq | 1,482,182 | 64,471,058 | 0.74% |
| 2023-11-03 | 41.25 | 43.20 | 41.25 | 42.96 | 42.96 | qfq | 1,367,055 | 58,295,075 | 3.87% |
| 2023-11-02 | 42.51 | 42.89 | 41.22 | 41.36 | 41.36 | qfq | 1,280,874 | 53,642,723 | -2.68% |
| 2023-11-01 | 42.59 | 43.90 | 42.31 | 42.50 | 42.50 | qfq | 1,754,351 | 75,465,743 | -0.23% |
| 2023-10-31 | 41.71 | 43.29 | 41.71 | 42.60 | 42.60 | qfq | 2,423,452 | 103,321,708 | 3.17% |
| 2023-10-30 | 38.98 | 41.69 | 38.50 | 41.29 | 41.29 | qfq | 1,804,561 | 73,310,086 | 6.36% |
| 2023-10-27 | 38.06 | 39.07 | 37.59 | 38.82 | 38.82 | qfq | 749,610 | 28,851,718 | 1.57% |
| 2023-10-26 | 38.67 | 38.98 | 37.46 | 38.22 | 38.22 | qfq | 903,399 | 34,490,803 | -1.85% |
| 2023-10-25 | 38.31 | 39.39 | 38.02 | 38.94 | 38.94 | qfq | 1,023,266 | 39,609,515 | 1.17% |
| 2023-10-24 | 36.76 | 38.58 | 36.18 | 38.49 | 38.49 | qfq | 1,225,945 | 46,162,349 | 4.37% |
| 2023-10-23 | 38.12 | 38.80 | 36.51 | 36.88 | 36.88 | qfq | 965,335 | 36,055,868 | -3.86% |
| 2023-10-20 | 39.81 | 41.29 | 38.12 | 38.36 | 38.36 | qfq | 1,236,832 | 48,078,746 | -4.39% |
| 2023-10-19 | 38.91 | 41.30 | 38.38 | 40.12 | 40.12 | qfq | 1,380,057 | 55,902,053 | 2.69% |
| 2023-10-18 | 40.41 | 40.80 | 39.02 | 39.07 | 39.07 | qfq | 624,898 | 24,668,893 | -3.00% |
| 2023-10-17 | 39.88 | 40.49 | 39.23 | 40.28 | 40.28 | qfq | 814,543 | 32,446,996 | 0.95% |
| 2023-10-16 | 41.75 | 41.75 | 39.70 | 39.90 | 39.90 | qfq | 966,075 | 38,965,445 | -3.99% |
| 2023-10-13 | 40.89 | 41.68 | 40.89 | 41.56 | 41.56 | qfq | 813,991 | 33,682,130 | 0.65% |
| 2023-10-12 | 41.28 | 41.74 | 40.60 | 41.29 | 41.29 | qfq | 838,257 | 34,386,920 | 0.02% |
| 2023-10-11 | 40.23 | 41.89 | 40.23 | 41.28 | 41.28 | qfq | 1,067,288 | 43,918,212 | 2.53% |
| 2023-10-10 | 39.68 | 41.15 | 39.24 | 40.26 | 40.26 | qfq | 982,795 | 39,858,593 | 1.54% |
| 2023-10-09 | 40.17 | 40.87 | 39.61 | 39.65 | 39.65 | qfq | 837,251 | 33,616,187 | -1.32% |
| 2023-09-28 | 39.77 | 40.46 | 39.51 | 40.18 | 40.18 | qfq | 746,891 | 29,883,016 | 1.95% |
| 2023-09-27 | 39.47 | 40.38 | 38.91 | 39.41 | 39.41 | qfq | 701,764 | 27,864,050 | 0.38% |
| 2023-09-26 | 39.79 | 39.88 | 39.01 | 39.26 | 39.26 | qfq | 687,510 | 27,121,336 | -1.33% |
| 2023-09-25 | 41.37 | 41.37 | 39.39 | 39.79 | 39.79 | qfq | 849,541 | 33,810,750 | -2.38% |
| 2023-09-22 | 39.30 | 40.78 | 39.19 | 40.76 | 40.76 | qfq | 762,745 | 30,586,509 | 2.59% |
| 2023-09-21 | 39.98 | 40.23 | 39.16 | 39.73 | 39.73 | qfq | 603,865 | 24,026,259 | 0.28% |
| 2023-09-20 | 41.03 | 41.19 | 39.52 | 39.62 | 39.62 | qfq | 759,609 | 30,478,064 | -2.34% |
| 2023-09-19 | 41.13 | 41.19 | 39.70 | 40.57 | 40.57 | qfq | 764,147 | 30,903,615 | -1.12% |
| 2023-09-18 | 41.68 | 41.80 | 40.69 | 41.03 | 41.03 | qfq | 856,776 | 35,273,816 | -2.17% |
| 2023-09-15 | 41.41 | 43.05 | 40.42 | 41.94 | 41.94 | qfq | 1,230,837 | 51,386,310 | 1.90% |
| 2023-09-14 | 41.98 | 42.06 | 40.74 | 41.16 | 41.16 | qfq | 955,667 | 39,418,397 | -1.84% |
| 2023-09-13 | 42.43 | 42.78 | 41.31 | 41.93 | 41.93 | qfq | 1,150,410 | 48,229,968 | -2.40% |
| 2023-09-12 | 42.80 | 43.24 | 42.30 | 42.96 | 42.96 | qfq | 888,273 | 38,007,463 | 0.19% |
| 2023-09-11 | 42.80 | 43.19 | 42.13 | 42.88 | 42.88 | qfq | 945,029 | 40,325,075 | 0.19% |
| 2023-09-08 | 41.92 | 43.19 | 41.70 | 42.80 | 42.80 | qfq | 1,154,968 | 49,255,352 | 2.07% |
| 2023-09-07 | 42.97 | 42.97 | 41.93 | 41.93 | 41.93 | qfq | 1,080,830 | 45,797,931 | -2.65% |
| 2023-09-06 | 41.35 | 43.25 | 41.34 | 43.07 | 43.07 | qfq | 1,305,563 | 55,650,486 | 3.14% |
| 2023-09-05 | 41.44 | 42.34 | 41.29 | 41.76 | 41.76 | qfq | 1,310,855 | 54,999,571 | 0.99% |
| 2023-09-04 | 41.50 | 41.50 | 40.19 | 41.35 | 41.35 | qfq | 1,194,027 | 48,741,185 | 1.35% |
| 2023-09-01 | 40.96 | 41.31 | 40.16 | 40.80 | 40.80 | qfq | 1,033,316 | 41,993,433 | -0.32% |
| 2023-08-31 | 40.20 | 41.30 | 39.81 | 40.93 | 40.93 | qfq | 1,607,552 | 65,542,614 | 1.34% |
| 2023-08-30 | 39.50 | 41.14 | 39.45 | 40.39 | 40.39 | qfq | 1,782,442 | 72,013,666 | 3.01% |
| 2023-08-29 | 36.56 | 39.54 | 36.56 | 39.21 | 39.21 | qfq | 1,611,511 | 61,970,592 | 6.46% |
| 2023-08-28 | 39.58 | 39.68 | 36.60 | 36.83 | 36.83 | qfq | 983,863 | 37,254,022 | -0.30% |
| 2023-08-25 | 37.55 | 37.66 | 36.60 | 36.94 | 36.94 | qfq | 950,626 | 35,313,126 | -2.35% |
| 2023-08-24 | 37.80 | 38.49 | 37.20 | 37.83 | 37.83 | qfq | 707,911 | 26,827,867 | 0.67% |
| 2023-08-23 | 38.50 | 38.78 | 37.50 | 37.58 | 37.58 | qfq | 719,768 | 27,273,039 | -2.59% |
| 2023-08-22 | 38.38 | 38.74 | 37.42 | 38.58 | 38.58 | qfq | 1,240,572 | 47,332,295 | 1.53% |
| 2023-08-21 | 38.87 | 39.00 | 37.85 | 38.00 | 38.00 | qfq | 957,987 | 36,588,581 | -1.58% |
| 2023-08-18 | 38.08 | 39.69 | 38.08 | 38.61 | 38.61 | qfq | 1,366,709 | 53,401,565 | 0.44% |
| 2023-08-17 | 38.10 | 38.80 | 37.87 | 38.44 | 38.44 | qfq | 1,224,401 | 46,980,163 | 0.95% |
| 2023-08-16 | 38.20 | 39.35 | 38.00 | 38.08 | 38.08 | qfq | 1,673,050 | 64,504,530 | -1.91% |
| 2023-08-15 | 43.56 | 43.98 | 37.50 | 38.82 | 38.82 | qfq | 4,236,126 | 167,518,227 | -12.01% |
| 2023-08-14 | 45.16 | 45.61 | 43.60 | 44.12 | 44.12 | qfq | 810,437 | 35,881,731 | -2.30% |
| 2023-08-11 | 47.85 | 47.97 | 45.10 | 45.16 | 45.16 | qfq | 685,083 | 31,591,258 | -4.40% |
| 2023-08-10 | 46.90 | 47.50 | 46.80 | 47.24 | 47.24 | qfq | 358,137 | 16,908,055 | 0.23% |
| 2023-08-09 | 46.95 | 47.75 | 46.95 | 47.13 | 47.13 | qfq | 390,274 | 18,488,582 | -0.17% |
| 2023-08-08 | 47.78 | 48.27 | 47.10 | 47.21 | 47.21 | qfq | 503,379 | 23,969,951 | -1.73% |
| 2023-08-07 | 48.50 | 48.83 | 47.89 | 48.04 | 48.04 | qfq | 451,448 | 21,733,234 | -0.95% |
| 2023-08-04 | 48.99 | 49.36 | 48.28 | 48.50 | 48.50 | qfq | 631,648 | 30,775,115 | 0.46% |
| 2023-08-03 | 48.25 | 48.70 | 47.78 | 48.28 | 48.28 | qfq | 445,190 | 21,498,894 | 0.15% |
| 2023-08-02 | 48.20 | 48.86 | 47.83 | 48.21 | 48.21 | qfq | 444,440 | 21,511,354 | 0.04% |
| 2023-08-01 | 48.20 | 48.49 | 47.59 | 48.19 | 48.19 | qfq | 452,481 | 21,793,417 | -0.02% |
| 2023-07-31 | 47.50 | 48.96 | 47.33 | 48.20 | 48.20 | qfq | 800,199 | 38,705,273 | 2.14% |
| 2023-07-28 | 47.50 | 47.80 | 46.14 | 47.19 | 47.19 | qfq | 786,642 | 36,881,567 | -0.84% |
| 2023-07-27 | 49.35 | 49.90 | 47.59 | 47.59 | 47.59 | qfq | 695,651 | 33,666,235 | -3.53% |
| 2023-07-26 | 50.20 | 50.20 | 49.05 | 49.33 | 49.33 | qfq | 540,497 | 26,732,498 | -1.14% |
| 2023-07-25 | 48.95 | 50.19 | 48.39 | 49.90 | 49.90 | qfq | 650,050 | 32,214,759 | 3.31% |
| 2023-07-24 | 49.18 | 49.51 | 48.30 | 48.30 | 48.30 | qfq | 555,689 | 27,032,731 | -1.73% |
| 2023-07-21 | 49.17 | 50.10 | 48.80 | 49.15 | 49.15 | qfq | 523,414 | 25,898,759 | -0.04% |
| 2023-07-20 | 50.48 | 50.78 | 49.00 | 49.17 | 49.17 | qfq | 700,835 | 34,903,885 | -2.60% |
| 2023-07-19 | 51.98 | 51.99 | 50.41 | 50.48 | 50.48 | qfq | 597,250 | 30,445,147 | -1.69% |
| 2023-07-18 | 50.99 | 52.20 | 50.98 | 51.35 | 51.35 | qfq | 1,045,842 | 54,081,570 | 1.06% |