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
爱科赛博688719.SH
最近收盘价48.542026-07-17
最近交易日2026-07-17
成交量（股）6,970,305
成交额（元）359,508,278
日线记录674
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.16513 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-30 | cash_dividend | 0.02835 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.51134 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 674 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 | 55.20 | 55.38 | 48.20 | 48.54 | 48.54 | qfq | 6,970,305 | 359,508,278 | -12.07% |
| 2026-07-16 | 59.13 | 59.13 | 54.76 | 55.20 | 55.20 | qfq | 4,451,866 | 251,267,993 | -5.40% |
| 2026-07-15 | 60.23 | 66.02 | 58.00 | 58.35 | 58.35 | qfq | 5,323,846 | 329,617,030 | -2.70% |
| 2026-07-14 | 59.45 | 60.86 | 57.06 | 59.97 | 59.97 | qfq | 3,978,133 | 234,738,418 | 2.15% |
| 2026-07-13 | 64.26 | 66.98 | 58.20 | 58.71 | 58.71 | qfq | 6,044,364 | 370,677,593 | -10.41% |
| 2026-07-10 | 66.71 | 70.50 | 65.52 | 65.53 | 65.53 | qfq | 4,219,737 | 286,718,450 | -3.63% |
| 2026-07-09 | 66.71 | 70.23 | 65.00 | 68.00 | 68.00 | qfq | 5,937,255 | 401,527,229 | 1.54% |
| 2026-07-08 | 70.11 | 71.83 | 65.43 | 66.97 | 66.97 | qfq | 5,315,195 | 361,028,878 | -4.26% |
| 2026-07-07 | 75.88 | 76.50 | 68.61 | 69.95 | 69.95 | qfq | 4,040,381 | 291,448,843 | -5.36% |
| 2026-07-06 | 71.96 | 74.74 | 68.00 | 73.91 | 73.91 | qfq | 6,688,360 | 481,602,491 | 4.84% |
| 2026-07-03 | 73.00 | 74.88 | 69.88 | 70.50 | 70.50 | qfq | 4,437,321 | 318,429,126 | -5.01% |
| 2026-07-02 | 76.99 | 81.00 | 73.47 | 74.22 | 74.22 | qfq | 4,458,657 | 343,787,243 | -6.12% |
| 2026-07-01 | 77.04 | 82.82 | 76.00 | 79.06 | 79.06 | qfq | 4,787,373 | 381,234,040 | 2.68% |
| 2026-06-30 | 74.67 | 79.94 | 73.47 | 77.00 | 77.00 | qfq | 4,390,971 | 339,350,962 | 4.12% |
| 2026-06-29 | 77.00 | 80.34 | 70.00 | 73.95 | 73.95 | qfq | 6,937,841 | 512,635,888 | -5.19% |
| 2026-06-26 | 81.40 | 83.54 | 77.00 | 78.00 | 78.00 | qfq | 4,359,632 | 347,291,231 | -5.64% |
| 2026-06-25 | 83.53 | 84.40 | 78.00 | 82.66 | 82.66 | qfq | 5,618,856 | 451,173,059 | -0.41% |
| 2026-06-24 | 81.00 | 84.54 | 78.10 | 83.00 | 83.00 | qfq | 4,778,932 | 391,403,219 | 1.07% |
| 2026-06-23 | 84.68 | 85.00 | 80.82 | 82.12 | 82.12 | qfq | 3,897,430 | 319,357,791 | -1.77% |
| 2026-06-22 | 88.10 | 88.10 | 81.49 | 83.60 | 83.60 | qfq | 6,923,303 | 579,988,154 | -3.91% |
| 2026-06-18 | 92.53 | 94.07 | 85.60 | 87.00 | 87.00 | qfq | 7,010,016 | 624,308,472 | -5.60% |
| 2026-06-17 | 89.37 | 95.61 | 86.66 | 92.16 | 92.16 | qfq | 7,958,698 | 726,453,352 | 3.36% |
| 2026-06-16 | 78.90 | 91.17 | 77.64 | 89.16 | 89.16 | qfq | 8,590,941 | 739,515,409 | 12.93% |
| 2026-06-15 | 79.77 | 84.37 | 77.27 | 78.95 | 78.95 | qfq | 7,148,255 | 571,250,202 | -1.05% |
| 2026-06-12 | 86.70 | 91.34 | 78.82 | 79.79 | 79.79 | qfq | 7,297,132 | 614,869,616 | -5.64% |
| 2026-06-11 | 85.75 | 88.80 | 81.77 | 84.56 | 84.56 | qfq | 4,026,258 | 339,845,213 | -1.64% |
| 2026-06-10 | 94.00 | 94.00 | 85.18 | 85.97 | 85.97 | qfq | 5,269,416 | 462,965,987 | -7.76% |
| 2026-06-09 | 80.00 | 93.84 | 78.80 | 93.20 | 93.20 | qfq | 7,984,581 | 715,080,479 | 19.18% |
| 2026-06-08 | 69.59 | 82.69 | 69.59 | 78.20 | 78.20 | qfq | 5,994,663 | 463,619,575 | -0.74% |
| 2026-06-05 | 83.50 | 87.83 | 78.50 | 78.78 | 78.78 | qfq | 6,608,131 | 543,332,924 | -3.57% |
| 2026-06-04 | 79.53 | 82.60 | 77.01 | 81.70 | 81.70 | qfq | 10,191,001 | 818,844,387 | 3.30% |
| 2026-06-03 | 71.00 | 82.49 | 69.50 | 79.09 | 79.09 | qfq | 7,631,770 | 585,088,917 | 11.57% |
| 2026-06-02 | 71.36 | 73.00 | 68.55 | 70.89 | 70.89 | qfq | 3,722,751 | 263,030,235 | -0.66% |
| 2026-06-01 | 75.45 | 76.11 | 70.07 | 71.36 | 71.36 | qfq | 3,068,051 | 221,915,426 | -6.25% |
| 2026-05-29 | 76.72 | 78.50 | 73.30 | 76.12 | 76.12 | qfq | 5,401,124 | 409,766,428 | 1.36% |
| 2026-05-28 | 71.54 | 76.14 | 68.83 | 75.10 | 75.10 | qfq | 5,463,913 | 397,910,318 | 4.74% |
| 2026-05-27 | 75.72 | 76.97 | 70.21 | 71.70 | 71.70 | qfq | 6,312,953 | 463,748,988 | -3.43% |
| 2026-05-26 | 80.20 | 82.99 | 73.10 | 74.25 | 74.25 | qfq | 5,501,425 | 417,719,110 | -8.33% |
| 2026-05-25 | 80.37 | 81.77 | 78.59 | 81.00 | 81.00 | qfq | 3,081,073 | 247,464,558 | 1.77% |
| 2026-05-22 | 76.11 | 83.00 | 75.45 | 79.59 | 79.59 | qfq | 4,214,492 | 332,854,892 | 5.38% |
| 2026-05-21 | 80.00 | 82.95 | 75.00 | 75.53 | 75.53 | qfq | 4,476,005 | 353,949,224 | -5.24% |
| 2026-05-20 | 78.61 | 79.85 | 75.59 | 79.71 | 79.71 | qfq | 3,946,920 | 304,056,889 | 2.07% |
| 2026-05-19 | 74.85 | 78.96 | 74.26 | 78.09 | 78.09 | qfq | 2,970,701 | 230,908,214 | 3.91% |
| 2026-05-18 | 72.00 | 76.90 | 71.01 | 75.15 | 75.15 | qfq | 4,298,121 | 318,915,689 | 2.97% |
| 2026-05-15 | 77.74 | 77.74 | 71.92 | 72.98 | 72.98 | qfq | 6,625,399 | 487,565,517 | -4.73% |
| 2026-05-14 | 75.88 | 80.00 | 75.88 | 76.60 | 76.60 | qfq | 2,797,374 | 219,016,219 | 0.43% |
| 2026-05-13 | 76.80 | 78.00 | 75.00 | 76.27 | 76.27 | qfq | 3,253,419 | 248,448,425 | -1.14% |
| 2026-05-12 | 75.50 | 78.88 | 73.47 | 77.15 | 77.15 | qfq | 5,081,416 | 389,542,856 | 3.42% |
| 2026-05-11 | 72.16 | 75.40 | 70.34 | 74.60 | 74.60 | qfq | 5,110,563 | 374,786,858 | 7.42% |
| 2026-05-08 | 67.28 | 69.50 | 64.21 | 69.45 | 69.45 | qfq | 4,325,071 | 290,207,528 | 3.23% |
| 2026-05-07 | 67.94 | 67.94 | 65.18 | 67.28 | 67.28 | qfq | 3,198,656 | 213,229,959 | 2.00% |
| 2026-05-06 | 60.50 | 68.00 | 59.67 | 65.96 | 65.96 | qfq | 5,655,783 | 367,994,955 | 10.01% |
| 2026-04-30 | 60.00 | 61.20 | 58.75 | 59.96 | 59.96 | qfq | 2,785,095 | 166,615,606 | 1.10% |
| 2026-04-29 | 60.00 | 60.68 | 57.01 | 59.31 | 59.31 | qfq | 2,727,642 | 162,466,342 | -1.00% |
| 2026-04-28 | 61.10 | 62.49 | 59.00 | 59.91 | 59.91 | qfq | 3,398,389 | 206,260,120 | -3.01% |
| 2026-04-27 | 55.40 | 62.68 | 55.24 | 61.77 | 61.77 | qfq | 6,378,925 | 381,654,603 | 12.00% |
| 2026-04-24 | 56.99 | 56.99 | 54.02 | 55.15 | 55.15 | qfq | 3,520,240 | 193,812,720 | -3.06% |
| 2026-04-23 | 56.08 | 59.59 | 55.42 | 56.89 | 56.89 | qfq | 4,332,488 | 247,578,709 | -0.92% |
| 2026-04-22 | 53.25 | 58.00 | 53.25 | 57.42 | 57.42 | qfq | 6,710,762 | 379,444,701 | 6.27% |
| 2026-04-21 | 53.82 | 54.77 | 53.10 | 54.03 | 54.03 | qfq | 3,313,290 | 179,212,310 | -0.83% |
| 2026-04-20 | 53.55 | 55.88 | 53.05 | 54.48 | 54.48 | qfq | 4,778,100 | 261,181,934 | 2.81% |
| 2026-04-17 | 53.58 | 56.00 | 52.75 | 52.99 | 52.99 | qfq | 7,355,638 | 397,304,388 | -1.62% |
| 2026-04-16 | 50.93 | 54.00 | 50.20 | 53.86 | 53.86 | qfq | 6,227,382 | 328,263,971 | 7.72% |
| 2026-04-15 | 50.10 | 50.84 | 49.21 | 50.00 | 50.00 | qfq | 3,353,854 | 167,416,657 | -1.01% |
| 2026-04-14 | 47.70 | 51.20 | 47.70 | 50.51 | 50.51 | qfq | 5,089,015 | 253,520,027 | 4.36% |
| 2026-04-13 | 46.10 | 49.26 | 45.30 | 48.40 | 48.40 | qfq | 5,502,477 | 264,138,914 | 2.00% |
| 2026-04-10 | 46.48 | 48.16 | 45.90 | 47.45 | 47.45 | qfq | 3,977,650 | 188,206,755 | 2.95% |
| 2026-04-09 | 44.22 | 46.59 | 44.22 | 46.09 | 46.09 | qfq | 3,281,470 | 150,094,450 | 2.74% |
| 2026-04-08 | 43.91 | 44.96 | 43.69 | 44.86 | 44.86 | qfq | 2,451,052 | 108,621,426 | 3.55% |
| 2026-04-07 | 44.22 | 45.06 | 43.01 | 43.32 | 43.32 | qfq | 2,721,459 | 118,892,634 | -2.65% |
| 2026-04-03 | 42.91 | 45.39 | 42.42 | 44.50 | 44.50 | qfq | 4,315,313 | 190,759,576 | 4.90% |
| 2026-04-02 | 42.44 | 43.69 | 42.15 | 42.42 | 42.42 | qfq | 2,022,848 | 86,318,590 | -1.53% |
| 2026-04-01 | 43.82 | 43.99 | 42.45 | 43.08 | 43.08 | qfq | 2,376,322 | 102,415,918 | 0.33% |
| 2026-03-31 | 43.66 | 44.40 | 42.68 | 42.94 | 42.94 | qfq | 2,709,732 | 118,312,902 | -2.41% |
| 2026-03-30 | 42.90 | 44.45 | 42.37 | 44.00 | 44.00 | qfq | 2,700,176 | 117,345,102 | 1.45% |
| 2026-03-27 | 41.60 | 44.39 | 41.60 | 43.37 | 43.37 | qfq | 3,606,156 | 156,157,896 | 2.55% |
| 2026-03-26 | 41.70 | 42.80 | 41.35 | 42.29 | 42.29 | qfq | 3,360,073 | 141,248,681 | 0.69% |
| 2026-03-25 | 40.79 | 42.44 | 39.75 | 42.00 | 42.00 | qfq | 4,154,167 | 172,376,104 | 3.88% |
| 2026-03-24 | 38.95 | 40.78 | 37.51 | 40.43 | 40.43 | qfq | 4,280,771 | 167,971,136 | 6.51% |
| 2026-03-23 | 37.00 | 40.23 | 37.00 | 37.96 | 37.96 | qfq | 5,301,612 | 205,598,533 | -1.07% |
| 2026-03-20 | 36.91 | 40.24 | 36.18 | 38.37 | 38.37 | qfq | 5,488,486 | 210,380,670 | 4.69% |
| 2026-03-19 | 37.02 | 37.58 | 36.50 | 36.65 | 36.65 | qfq | 1,528,492 | 56,554,491 | -2.89% |
| 2026-03-18 | 37.55 | 38.22 | 37.14 | 37.74 | 37.74 | qfq | 2,151,578 | 80,846,263 | -0.81% |
| 2026-03-17 | 39.22 | 39.50 | 37.84 | 38.05 | 38.05 | qfq | 1,790,088 | 68,980,503 | -2.96% |
| 2026-03-16 | 39.03 | 39.27 | 38.06 | 39.21 | 39.21 | qfq | 1,660,750 | 64,120,122 | -0.20% |
| 2026-03-13 | 40.43 | 40.43 | 39.23 | 39.29 | 39.29 | qfq | 2,177,028 | 86,366,206 | -2.70% |
| 2026-03-12 | 41.40 | 41.40 | 39.81 | 40.38 | 40.38 | qfq | 1,874,215 | 75,828,239 | -2.93% |
| 2026-03-11 | 42.49 | 42.69 | 41.32 | 41.60 | 41.60 | qfq | 1,474,774 | 61,782,392 | -1.65% |
| 2026-03-10 | 41.51 | 43.08 | 41.51 | 42.30 | 42.30 | qfq | 2,246,578 | 95,410,574 | 2.45% |
| 2026-03-09 | 41.80 | 41.80 | 40.00 | 41.29 | 41.29 | qfq | 2,104,093 | 85,600,229 | -2.36% |
| 2026-03-06 | 41.52 | 42.74 | 41.19 | 42.29 | 42.29 | qfq | 2,346,763 | 98,864,977 | 1.93% |
| 2026-03-05 | 42.28 | 42.60 | 41.29 | 41.49 | 41.49 | qfq | 3,108,465 | 130,214,493 | -0.02% |
| 2026-03-04 | 43.02 | 43.59 | 41.20 | 41.50 | 41.50 | qfq | 3,502,682 | 147,241,995 | -3.87% |
| 2026-03-03 | 47.36 | 47.59 | 43.00 | 43.17 | 43.17 | qfq | 2,983,193 | 133,291,409 | -7.89% |
| 2026-03-02 | 45.92 | 47.90 | 45.91 | 46.87 | 46.87 | qfq | 2,149,036 | 100,944,065 | 0.15% |
| 2026-02-27 | 46.47 | 46.95 | 45.82 | 46.80 | 46.80 | qfq | 1,319,446 | 61,350,382 | 0.21% |
| 2026-02-26 | 46.39 | 46.98 | 45.81 | 46.70 | 46.70 | qfq | 1,814,134 | 84,402,913 | 1.52% |
| 2026-02-25 | 46.67 | 46.98 | 45.90 | 46.00 | 46.00 | qfq | 2,293,202 | 106,196,391 | -1.35% |
| 2026-02-24 | 47.25 | 47.44 | 46.02 | 46.63 | 46.63 | qfq | 1,476,809 | 68,850,670 | -0.11% |
| 2026-02-13 | 46.69 | 47.46 | 46.51 | 46.68 | 46.68 | qfq | 1,313,632 | 61,731,542 | -0.49% |
| 2026-02-12 | 45.21 | 47.76 | 45.19 | 46.91 | 46.91 | qfq | 2,271,953 | 106,279,417 | 4.24% |
| 2026-02-11 | 46.06 | 46.50 | 44.91 | 45.00 | 45.00 | qfq | 1,643,059 | 74,790,666 | -2.56% |
| 2026-02-10 | 46.57 | 47.76 | 46.16 | 46.18 | 46.18 | qfq | 1,344,999 | 62,793,327 | -0.86% |
| 2026-02-09 | 46.44 | 46.94 | 46.25 | 46.58 | 46.58 | qfq | 1,204,013 | 56,066,923 | 1.50% |
| 2026-02-06 | 46.20 | 47.30 | 45.51 | 45.89 | 45.89 | qfq | 1,348,018 | 62,680,959 | -0.91% |
| 2026-02-05 | 48.09 | 48.28 | 46.20 | 46.31 | 46.31 | qfq | 1,894,735 | 88,883,423 | -4.71% |
| 2026-02-04 | 48.33 | 50.33 | 47.72 | 48.60 | 48.60 | qfq | 1,948,599 | 95,544,714 | -0.12% |
| 2026-02-03 | 46.94 | 49.31 | 46.77 | 48.66 | 48.66 | qfq | 2,171,339 | 104,781,540 | 4.49% |
| 2026-02-02 | 47.00 | 47.55 | 46.33 | 46.57 | 46.57 | qfq | 1,631,533 | 76,480,469 | -1.94% |
| 2026-01-30 | 46.67 | 48.12 | 46.00 | 47.49 | 47.49 | qfq | 1,644,240 | 77,452,104 | 0.68% |
| 2026-01-29 | 47.80 | 49.24 | 46.57 | 47.17 | 47.17 | qfq | 2,258,456 | 108,196,332 | -1.32% |
| 2026-01-28 | 49.16 | 49.78 | 47.09 | 47.80 | 47.80 | qfq | 2,804,059 | 134,577,377 | -3.63% |
| 2026-01-27 | 49.75 | 49.97 | 47.00 | 49.60 | 49.60 | qfq | 3,186,827 | 153,743,266 | -0.30% |
| 2026-01-26 | 52.05 | 52.87 | 49.67 | 49.75 | 49.75 | qfq | 3,752,009 | 192,512,348 | -4.35% |
| 2026-01-23 | 50.75 | 53.15 | 50.00 | 52.01 | 52.01 | qfq | 3,485,423 | 180,664,470 | 1.98% |
| 2026-01-22 | 50.08 | 51.66 | 49.83 | 51.00 | 51.00 | qfq | 2,905,136 | 147,726,634 | 1.80% |
| 2026-01-21 | 49.70 | 51.11 | 49.01 | 50.10 | 50.10 | qfq | 2,024,821 | 101,592,644 | 0.00% |
| 2026-01-20 | 51.84 | 52.78 | 49.02 | 50.10 | 50.10 | qfq | 3,552,459 | 179,310,967 | -2.34% |
| 2026-01-19 | 51.32 | 52.68 | 51.07 | 51.30 | 51.30 | qfq | 2,799,481 | 144,893,651 | 0.08% |
| 2026-01-16 | 53.88 | 54.60 | 51.23 | 51.26 | 51.26 | qfq | 4,323,603 | 225,763,219 | -3.85% |
| 2026-01-15 | 55.02 | 55.80 | 52.05 | 53.31 | 53.31 | qfq | 5,972,052 | 317,843,644 | -6.87% |
| 2026-01-14 | 50.50 | 59.80 | 50.50 | 57.24 | 57.24 | qfq | 11,164,769 | 616,709,465 | 12.81% |
| 2026-01-13 | 54.30 | 54.30 | 50.00 | 50.74 | 50.74 | qfq | 6,436,894 | 329,733,390 | -7.36% |
| 2026-01-12 | 50.99 | 55.07 | 49.56 | 54.77 | 54.77 | qfq | 9,183,805 | 479,399,469 | 9.41% |
| 2026-01-09 | 48.95 | 50.98 | 48.38 | 50.06 | 50.06 | qfq | 7,566,896 | 373,964,249 | 0.95% |
| 2026-01-08 | 46.33 | 51.65 | 46.33 | 49.59 | 49.59 | qfq | 7,732,704 | 381,985,426 | 7.04% |
| 2026-01-07 | 44.70 | 47.30 | 44.40 | 46.33 | 46.33 | qfq | 5,907,932 | 274,184,438 | 3.28% |
| 2026-01-06 | 45.02 | 45.45 | 44.36 | 44.86 | 44.86 | qfq | 3,592,449 | 161,235,181 | -0.33% |
| 2026-01-05 | 44.50 | 45.66 | 43.90 | 45.01 | 45.01 | qfq | 3,716,002 | 167,194,431 | 1.95% |
| 2025-12-31 | 43.80 | 44.60 | 42.68 | 44.15 | 44.15 | qfq | 4,082,112 | 178,339,512 | 0.34% |
| 2025-12-30 | 44.32 | 44.88 | 43.95 | 44.00 | 44.00 | qfq | 3,309,122 | 146,587,597 | -1.90% |
| 2025-12-29 | 45.50 | 46.26 | 44.82 | 44.85 | 44.85 | qfq | 4,020,527 | 182,926,746 | -1.80% |
| 2025-12-26 | 45.46 | 45.95 | 43.93 | 45.67 | 45.67 | qfq | 6,537,771 | 293,576,873 | -0.70% |
| 2025-12-25 | 46.65 | 47.20 | 45.63 | 45.99 | 45.99 | qfq | 4,933,344 | 228,187,443 | -2.46% |
| 2025-12-24 | 46.77 | 47.50 | 45.97 | 47.15 | 47.15 | qfq | 3,359,182 | 158,117,324 | 1.01% |
| 2025-12-23 | 48.50 | 48.50 | 46.35 | 46.68 | 46.68 | qfq | 4,788,843 | 224,902,572 | -4.77% |
| 2025-12-22 | 47.80 | 50.50 | 47.05 | 49.02 | 49.02 | qfq | 7,773,806 | 377,649,667 | 2.55% |
| 2025-12-19 | 50.52 | 52.56 | 47.51 | 47.80 | 47.80 | qfq | 8,497,431 | 423,500,037 | 3.46% |
| 2025-12-18 | 47.50 | 48.66 | 45.75 | 46.20 | 46.20 | qfq | 6,290,778 | 296,156,746 | -5.70% |
| 2025-12-17 | 47.25 | 49.49 | 47.01 | 48.99 | 48.99 | qfq | 7,517,845 | 364,554,824 | 2.70% |
| 2025-12-16 | 51.39 | 52.66 | 47.01 | 47.70 | 47.70 | qfq | 9,882,800 | 486,918,162 | -9.49% |
| 2025-12-15 | 55.16 | 57.80 | 52.05 | 52.70 | 52.70 | qfq | 10,997,853 | 597,647,169 | -4.62% |
| 2025-12-12 | 48.33 | 57.00 | 47.73 | 55.25 | 55.25 | qfq | 14,728,570 | 777,604,771 | 12.76% |
| 2025-12-11 | 48.29 | 50.50 | 46.38 | 49.00 | 49.00 | qfq | 9,642,765 | 463,822,124 | 3.09% |
| 2025-12-10 | 49.02 | 49.83 | 47.00 | 47.53 | 47.53 | qfq | 7,950,263 | 381,876,842 | -1.45% |
| 2025-12-09 | 50.00 | 53.00 | 48.18 | 48.23 | 48.23 | qfq | 12,006,943 | 605,491,429 | -2.31% |
| 2025-12-08 | 42.00 | 49.37 | 41.97 | 49.37 | 49.37 | qfq | 11,826,233 | 541,433,880 | 20.00% |
| 2025-12-05 | 43.90 | 44.96 | 41.00 | 41.14 | 41.14 | qfq | 9,142,697 | 392,385,804 | -5.64% |
| 2025-12-04 | 47.19 | 47.95 | 42.52 | 43.60 | 43.60 | qfq | 12,081,267 | 547,718,692 | -9.30% |
| 2025-12-03 | 44.58 | 48.59 | 44.20 | 48.07 | 48.07 | qfq | 10,997,070 | 513,360,127 | 5.56% |
| 2025-12-02 | 37.01 | 46.30 | 36.43 | 45.54 | 45.54 | qfq | 15,285,339 | 628,591,001 | 15.06% |
| 2025-12-01 | 47.79 | 48.00 | 39.05 | 39.58 | 39.58 | qfq | 13,512,390 | 576,932,215 | -17.28% |
| 2025-11-28 | 47.77 | 48.80 | 46.60 | 47.85 | 47.85 | qfq | 6,424,227 | 306,274,161 | -0.81% |
| 2025-11-27 | 44.50 | 51.00 | 44.10 | 48.24 | 48.24 | qfq | 10,362,307 | 494,651,521 | 8.09% |
| 2025-11-26 | 43.01 | 46.38 | 42.05 | 44.63 | 44.63 | qfq | 5,933,590 | 262,959,736 | 3.62% |
| 2025-11-25 | 42.99 | 44.97 | 42.49 | 43.07 | 43.07 | qfq | 4,168,404 | 182,259,946 | -1.03% |
| 2025-11-24 | 42.39 | 44.53 | 40.05 | 43.52 | 43.52 | qfq | 6,452,565 | 270,949,738 | 1.45% |
| 2025-11-21 | 37.38 | 42.90 | 36.33 | 42.90 | 42.90 | qfq | 5,423,043 | 211,293,188 | 13.31% |
| 2025-11-20 | 38.06 | 38.94 | 37.20 | 37.86 | 37.86 | qfq | 1,474,773 | 55,759,454 | -0.29% |
| 2025-11-19 | 38.80 | 39.17 | 37.70 | 37.97 | 37.97 | qfq | 2,045,453 | 78,612,593 | -3.60% |
| 2025-11-18 | 40.20 | 40.58 | 38.83 | 39.39 | 39.39 | qfq | 3,157,716 | 124,675,316 | -2.01% |
| 2025-11-17 | 39.98 | 41.06 | 39.60 | 40.20 | 40.20 | qfq | 2,054,180 | 82,822,251 | -0.77% |
| 2025-11-14 | 39.50 | 41.23 | 38.40 | 40.51 | 40.51 | qfq | 4,444,172 | 177,380,317 | 0.07% |
| 2025-11-13 | 39.97 | 41.62 | 39.97 | 40.48 | 40.48 | qfq | 3,235,819 | 132,056,831 | 1.28% |
| 2025-11-12 | 40.28 | 41.00 | 39.31 | 39.97 | 39.97 | qfq | 2,979,681 | 119,850,419 | -0.57% |
| 2025-11-11 | 39.31 | 41.03 | 39.00 | 40.20 | 40.20 | qfq | 4,210,763 | 168,174,201 | 2.63% |
| 2025-11-10 | 40.31 | 40.72 | 38.66 | 39.17 | 39.17 | qfq | 2,492,493 | 98,206,155 | -1.76% |
| 2025-11-07 | 39.48 | 40.02 | 38.80 | 39.87 | 39.87 | qfq | 1,822,324 | 71,790,147 | 1.01% |
| 2025-11-06 | 39.08 | 40.78 | 39.08 | 39.47 | 39.47 | qfq | 3,255,829 | 129,451,291 | 1.02% |
| 2025-11-05 | 38.50 | 39.58 | 38.26 | 39.07 | 39.07 | qfq | 2,000,466 | 77,989,011 | -0.41% |
| 2025-11-04 | 39.83 | 40.26 | 38.64 | 39.23 | 39.23 | qfq | 1,535,536 | 60,149,389 | -2.10% |
| 2025-11-03 | 40.82 | 41.48 | 39.15 | 40.07 | 40.07 | qfq | 1,821,794 | 73,031,154 | -0.87% |
| 2025-10-31 | 40.00 | 42.58 | 39.77 | 40.42 | 40.42 | qfq | 2,535,365 | 104,448,291 | 1.23% |
| 2025-10-30 | 40.91 | 41.40 | 39.87 | 39.93 | 39.93 | qfq | 2,052,319 | 82,888,147 | -2.92% |
| 2025-10-29 | 41.42 | 42.17 | 40.80 | 41.13 | 41.13 | qfq | 2,360,473 | 97,738,958 | -1.30% |
| 2025-10-28 | 39.95 | 44.08 | 39.73 | 41.67 | 41.67 | qfq | 4,515,445 | 189,532,292 | 3.19% |
| 2025-10-27 | 38.27 | 41.28 | 38.27 | 40.38 | 40.38 | qfq | 3,378,197 | 134,520,044 | 5.68% |
| 2025-10-24 | 38.20 | 38.56 | 37.31 | 38.21 | 38.21 | qfq | 2,604,027 | 98,939,771 | -1.06% |
| 2025-10-23 | 38.41 | 38.73 | 36.92 | 38.62 | 38.62 | qfq | 2,675,194 | 101,187,910 | -0.41% |
| 2025-10-22 | 39.64 | 41.00 | 38.77 | 38.78 | 38.78 | qfq | 3,126,088 | 123,963,121 | -3.15% |
| 2025-10-21 | 40.28 | 40.64 | 39.51 | 40.04 | 40.04 | qfq | 1,903,514 | 76,099,798 | -0.55% |
| 2025-10-20 | 39.84 | 42.12 | 39.24 | 40.26 | 40.26 | qfq | 2,798,565 | 113,463,445 | 2.21% |
| 2025-10-17 | 41.90 | 42.65 | 38.96 | 39.39 | 39.39 | qfq | 3,415,900 | 138,013,140 | -6.12% |
| 2025-10-16 | 44.73 | 44.73 | 41.44 | 41.96 | 41.96 | qfq | 4,149,874 | 176,306,446 | -6.19% |
| 2025-10-15 | 46.29 | 46.30 | 43.82 | 44.73 | 44.73 | qfq | 3,667,964 | 164,331,623 | -3.18% |
| 2025-10-14 | 50.01 | 51.20 | 45.70 | 46.20 | 46.20 | qfq | 6,498,764 | 313,039,700 | -4.15% |
| 2025-10-13 | 41.00 | 49.50 | 39.26 | 48.20 | 48.20 | qfq | 8,728,494 | 395,557,094 | 13.73% |
| 2025-10-10 | 44.80 | 44.98 | 42.06 | 42.38 | 42.38 | qfq | 4,781,981 | 206,100,071 | -5.40% |
| 2025-10-09 | 41.00 | 45.00 | 41.00 | 44.80 | 44.80 | qfq | 5,426,944 | 234,452,758 | 14.05% |
| 2025-09-30 | 39.60 | 40.74 | 38.88 | 39.28 | 39.28 | qfq | 2,814,394 | 111,712,891 | -1.11% |
| 2025-09-29 | 40.08 | 40.48 | 39.15 | 39.72 | 39.72 | qfq | 1,487,766 | 59,063,355 | -1.37% |
| 2025-09-26 | 41.13 | 42.14 | 39.83 | 40.27 | 40.27 | qfq | 2,621,245 | 106,420,682 | -3.78% |
| 2025-09-25 | 42.21 | 44.37 | 41.81 | 41.85 | 41.85 | qfq | 2,687,137 | 114,712,796 | 0.53% |
| 2025-09-24 | 42.73 | 43.21 | 41.12 | 41.63 | 41.63 | qfq | 3,130,900 | 131,406,185 | -2.85% |
| 2025-09-23 | 40.48 | 43.30 | 40.21 | 42.85 | 42.85 | qfq | 6,063,040 | 256,699,997 | 6.06% |
| 2025-09-22 | 37.00 | 40.77 | 37.00 | 40.40 | 40.40 | qfq | 3,374,620 | 131,629,315 | 8.84% |
| 2025-09-19 | 37.84 | 38.90 | 37.09 | 37.12 | 37.12 | qfq | 2,558,870 | 96,385,056 | -2.83% |
| 2025-09-18 | 38.61 | 40.50 | 37.65 | 38.20 | 38.20 | qfq | 2,942,303 | 114,689,880 | -1.95% |
| 2025-09-17 | 39.90 | 40.24 | 38.70 | 38.96 | 38.96 | qfq | 1,787,732 | 70,244,970 | -1.86% |
| 2025-09-16 | 39.77 | 40.56 | 39.30 | 39.70 | 39.70 | qfq | 1,531,153 | 61,101,473 | -0.18% |
| 2025-09-15 | 41.05 | 41.43 | 39.57 | 39.77 | 39.77 | qfq | 2,442,139 | 98,503,675 | -2.64% |
| 2025-09-12 | 41.64 | 42.26 | 40.71 | 40.85 | 40.85 | qfq | 2,273,171 | 93,812,953 | -2.06% |
| 2025-09-11 | 41.45 | 42.25 | 40.36 | 41.71 | 41.71 | qfq | 2,638,009 | 109,179,782 | 0.77% |
| 2025-09-10 | 40.89 | 43.39 | 40.50 | 41.39 | 41.39 | qfq | 3,711,133 | 155,769,253 | 0.10% |
| 2025-09-09 | 41.06 | 41.74 | 39.32 | 41.35 | 41.35 | qfq | 3,732,157 | 152,029,966 | 0.73% |
| 2025-09-08 | 38.20 | 41.91 | 37.08 | 41.05 | 41.05 | qfq | 5,814,593 | 228,653,169 | 7.18% |
| 2025-09-05 | 35.49 | 39.89 | 35.01 | 38.30 | 38.30 | qfq | 4,628,990 | 171,654,992 | 8.41% |
| 2025-09-04 | 36.68 | 37.50 | 34.54 | 35.33 | 35.33 | qfq | 2,566,745 | 92,111,474 | -3.68% |
| 2025-09-03 | 38.45 | 38.45 | 36.33 | 36.68 | 36.68 | qfq | 4,321,815 | 161,387,080 | -3.47% |
| 2025-09-02 | 42.78 | 43.30 | 37.50 | 38.00 | 38.00 | qfq | 6,511,608 | 256,597,177 | -12.30% |
| 2025-09-01 | 46.00 | 46.61 | 43.07 | 43.33 | 43.33 | qfq | 3,800,076 | 168,603,275 | -5.72% |
| 2025-08-29 | 47.95 | 48.05 | 44.00 | 45.96 | 45.96 | qfq | 6,191,491 | 283,526,470 | -2.59% |
| 2025-08-28 | 41.88 | 48.50 | 41.48 | 47.18 | 47.18 | qfq | 8,019,290 | 366,431,497 | 11.01% |
| 2025-08-27 | 40.90 | 43.33 | 40.70 | 42.50 | 42.50 | qfq | 5,092,935 | 216,649,868 | 6.06% |
| 2025-08-26 | 40.60 | 42.91 | 40.00 | 40.07 | 40.07 | qfq | 2,953,891 | 121,179,509 | -2.05% |
| 2025-08-25 | 39.31 | 42.20 | 39.31 | 40.91 | 40.91 | qfq | 3,521,104 | 144,707,825 | 4.07% |
| 2025-08-22 | 39.70 | 39.98 | 39.04 | 39.31 | 39.31 | qfq | 1,921,481 | 75,669,333 | -0.98% |
| 2025-08-21 | 40.66 | 40.94 | 39.50 | 39.70 | 39.70 | qfq | 1,455,564 | 58,309,736 | -2.36% |
| 2025-08-20 | 40.71 | 40.80 | 39.58 | 40.66 | 40.66 | qfq | 1,705,771 | 68,516,831 | -0.78% |
| 2025-08-19 | 42.25 | 42.33 | 40.81 | 40.98 | 40.98 | qfq | 2,174,661 | 89,734,754 | -2.89% |
| 2025-08-18 | 42.36 | 43.30 | 41.66 | 42.20 | 42.20 | qfq | 2,356,239 | 99,296,182 | -1.86% |
| 2025-08-15 | 40.75 | 44.28 | 40.75 | 43.00 | 43.00 | qfq | 2,838,126 | 121,272,128 | 5.63% |
| 2025-08-14 | 42.95 | 43.21 | 40.71 | 40.71 | 40.71 | qfq | 2,830,614 | 118,106,871 | -5.89% |
| 2025-08-13 | 42.19 | 44.85 | 41.91 | 43.26 | 43.26 | qfq | 4,071,975 | 177,305,494 | 2.58% |
| 2025-08-12 | 43.86 | 45.38 | 41.88 | 42.17 | 42.17 | qfq | 3,874,166 | 168,329,749 | -3.63% |
| 2025-08-11 | 39.90 | 44.09 | 39.90 | 43.76 | 43.76 | qfq | 5,277,370 | 224,594,117 | 12.49% |
| 2025-08-08 | 39.54 | 39.54 | 38.43 | 38.90 | 38.90 | qfq | 970,505 | 37,735,277 | -1.62% |
| 2025-08-07 | 40.88 | 41.50 | 39.28 | 39.54 | 39.54 | qfq | 1,389,180 | 55,537,140 | -2.68% |
| 2025-08-06 | 39.49 | 41.20 | 38.86 | 40.63 | 40.63 | qfq | 1,730,074 | 69,811,452 | 2.78% |
| 2025-08-05 | 39.97 | 41.10 | 39.11 | 39.53 | 39.53 | qfq | 953,385 | 37,926,223 | -0.95% |
| 2025-08-04 | 39.50 | 40.17 | 38.75 | 39.91 | 39.91 | qfq | 1,107,727 | 43,843,483 | 1.01% |
| 2025-08-01 | 39.01 | 39.90 | 38.66 | 39.51 | 39.51 | qfq | 1,121,577 | 43,917,003 | 0.36% |
| 2025-07-31 | 37.51 | 40.38 | 37.28 | 39.37 | 39.37 | qfq | 3,210,101 | 126,643,526 | 5.27% |
| 2025-07-30 | 38.27 | 38.30 | 37.21 | 37.40 | 37.40 | qfq | 1,029,010 | 38,838,355 | -1.53% |
| 2025-07-29 | 37.35 | 38.62 | 37.06 | 37.98 | 37.98 | qfq | 1,994,802 | 75,789,637 | 1.69% |
| 2025-07-28 | 39.39 | 39.51 | 37.14 | 37.35 | 37.35 | qfq | 3,425,684 | 129,006,037 | -4.79% |
| 2025-07-25 | 39.18 | 39.48 | 38.45 | 39.23 | 39.23 | qfq | 869,163 | 33,918,043 | 0.38% |
| 2025-07-24 | 39.10 | 39.88 | 38.65 | 39.08 | 39.08 | qfq | 1,215,159 | 47,743,306 | -1.04% |
| 2025-07-23 | 38.44 | 39.59 | 37.50 | 39.49 | 39.49 | qfq | 1,955,779 | 75,705,270 | 3.92% |
| 2025-07-22 | 39.43 | 40.60 | 37.97 | 38.00 | 38.00 | qfq | 2,403,392 | 93,177,284 | -4.38% |
| 2025-07-21 | 39.05 | 40.55 | 38.74 | 39.74 | 39.74 | qfq | 1,698,158 | 67,544,541 | -0.18% |
| 2025-07-18 | 39.30 | 40.10 | 37.66 | 39.81 | 39.81 | qfq | 2,064,254 | 80,212,397 | 2.02% |
| 2025-07-17 | 38.30 | 39.60 | 37.79 | 39.02 | 39.02 | qfq | 1,690,316 | 66,039,813 | 1.35% |
| 2025-07-16 | 38.40 | 39.65 | 37.58 | 38.50 | 38.50 | qfq | 2,405,549 | 92,403,118 | 0.52% |
| 2025-07-15 | 38.95 | 39.20 | 37.30 | 38.30 | 38.30 | qfq | 1,417,375 | 53,758,555 | -1.77% |
| 2025-07-14 | 39.84 | 39.84 | 38.00 | 38.99 | 38.99 | qfq | 1,214,109 | 46,862,400 | 0.80% |
| 2025-07-11 | 38.71 | 40.25 | 38.53 | 38.68 | 38.68 | qfq | 2,169,940 | 85,337,123 | 0.34% |
| 2025-07-10 | 38.80 | 38.96 | 37.60 | 38.55 | 38.55 | qfq | 1,660,108 | 63,553,734 | -1.15% |
| 2025-07-09 | 38.62 | 40.30 | 38.11 | 39.00 | 39.00 | qfq | 2,045,254 | 80,870,379 | 0.98% |
| 2025-07-08 | 39.49 | 39.69 | 38.50 | 38.62 | 38.62 | qfq | 1,649,778 | 64,341,307 | -1.48% |
| 2025-07-07 | 41.34 | 41.44 | 38.96 | 39.20 | 39.20 | qfq | 1,590,344 | 62,886,960 | -3.28% |
| 2025-07-04 | 40.40 | 41.58 | 39.53 | 40.53 | 40.53 | qfq | 1,620,034 | 66,154,386 | 0.32% |
| 2025-07-03 | 41.00 | 41.51 | 39.92 | 40.40 | 40.40 | qfq | 1,878,824 | 76,035,915 | -1.77% |
| 2025-07-02 | 44.60 | 45.00 | 40.70 | 41.13 | 41.13 | qfq | 2,762,049 | 115,768,404 | -6.52% |
| 2025-07-01 | 45.12 | 45.92 | 42.31 | 44.00 | 44.00 | qfq | 4,161,627 | 181,178,017 | 3.53% |
| 2025-06-30 | 42.89 | 42.89 | 41.30 | 42.50 | 42.50 | qfq | 2,105,482 | 88,963,828 | -0.40% |
| 2025-06-27 | 40.82 | 43.52 | 40.09 | 42.67 | 42.67 | qfq | 3,497,394 | 146,458,304 | 3.67% |
| 2025-06-26 | 41.45 | 43.43 | 40.80 | 41.16 | 41.16 | qfq | 3,062,399 | 128,653,025 | -0.70% |
| 2025-06-25 | 41.11 | 42.21 | 40.97 | 41.45 | 41.45 | qfq | 2,111,884 | 87,715,925 | -0.65% |
| 2025-06-24 | 39.45 | 42.15 | 39.43 | 41.72 | 41.56 | qfq | 3,083,107 | 127,282,436 | 5.62% |
| 2025-06-23 | 41.77 | 41.77 | 38.89 | 39.50 | 39.35 | qfq | 3,996,506 | 158,335,016 | -3.56% |
| 2025-06-20 | 39.60 | 41.90 | 39.60 | 40.96 | 40.80 | qfq | 4,246,413 | 172,793,675 | 3.46% |
| 2025-06-19 | 44.40 | 45.62 | 39.50 | 39.59 | 39.44 | qfq | 5,089,949 | 213,080,919 | -10.83% |
| 2025-06-18 | 45.60 | 46.98 | 43.70 | 44.40 | 44.23 | qfq | 3,536,583 | 158,027,549 | -1.88% |
| 2025-06-17 | 46.50 | 47.19 | 44.51 | 45.25 | 45.07 | qfq | 4,574,097 | 207,623,700 | -2.90% |
| 2025-06-16 | 43.67 | 47.00 | 43.67 | 46.60 | 46.42 | qfq | 5,756,702 | 258,899,430 | 8.62% |
| 2025-06-13 | 38.80 | 45.43 | 38.69 | 42.90 | 42.73 | qfq | 5,369,349 | 230,310,488 | 9.97% |
| 2025-06-12 | 38.91 | 41.16 | 38.09 | 39.01 | 38.86 | qfq | 2,590,081 | 102,606,057 | 0.03% |
| 2025-06-11 | 38.76 | 39.84 | 38.31 | 39.00 | 38.85 | qfq | 2,696,889 | 105,510,559 | -0.08% |
| 2025-06-10 | 37.37 | 39.44 | 37.21 | 39.03 | 38.88 | qfq | 3,931,043 | 152,099,356 | 2.41% |
| 2025-06-09 | 35.41 | 38.40 | 34.80 | 38.11 | 37.96 | qfq | 5,254,668 | 192,528,534 | 7.62% |
| 2025-06-06 | 32.21 | 36.41 | 32.21 | 35.41 | 35.27 | qfq | 5,916,000 | 205,999,469 | 7.30% |
| 2025-06-05 | 32.18 | 33.08 | 31.62 | 33.00 | 32.87 | qfq | 2,424,577 | 78,452,116 | 1.63% |
| 2025-06-04 | 32.20 | 32.87 | 31.66 | 32.47 | 32.34 | qfq | 2,808,196 | 90,217,427 | 1.85% |
| 2025-06-03 | 32.41 | 32.72 | 31.64 | 31.88 | 31.76 | qfq | 2,345,913 | 75,316,945 | -0.93% |
| 2025-05-30 | 33.50 | 33.58 | 31.58 | 32.18 | 32.05 | qfq | 3,721,528 | 119,573,800 | -5.02% |
| 2025-05-29 | 34.17 | 35.70 | 33.30 | 33.88 | 33.75 | qfq | 4,727,179 | 163,382,047 | -1.40% |
| 2025-05-28 | 34.16 | 36.50 | 33.91 | 34.36 | 34.23 | qfq | 4,588,410 | 161,047,440 | 0.03% |
| 2025-05-27 | 35.70 | 35.75 | 34.20 | 34.35 | 34.22 | qfq | 6,214,677 | 216,481,388 | -6.20% |
| 2025-05-26 | 35.50 | 38.35 | 34.88 | 36.62 | 36.48 | qfq | 9,520,494 | 348,084,974 | 5.65% |
| 2025-05-23 | 33.32 | 36.18 | 33.13 | 34.66 | 34.53 | qfq | 8,049,740 | 281,676,302 | 7.17% |
| 2025-05-22 | 32.80 | 34.56 | 32.15 | 32.34 | 32.21 | qfq | 2,890,834 | 96,159,075 | -4.38% |
| 2025-05-21 | 33.37 | 33.97 | 31.57 | 33.82 | 33.69 | qfq | 3,924,857 | 128,185,649 | 0.74% |
| 2025-05-20 | 32.15 | 33.88 | 32.01 | 33.57 | 33.44 | qfq | 3,306,869 | 110,024,049 | 2.91% |
| 2025-05-19 | 29.98 | 33.16 | 29.75 | 32.62 | 32.49 | qfq | 4,648,988 | 147,228,620 | 8.70% |
| 2025-05-16 | 28.39 | 30.98 | 28.39 | 30.01 | 29.89 | qfq | 3,554,707 | 107,510,724 | 5.30% |
| 2025-05-15 | 28.59 | 28.96 | 28.16 | 28.50 | 28.39 | qfq | 566,674 | 16,103,426 | -0.70% |
| 2025-05-14 | 28.56 | 28.91 | 28.13 | 28.70 | 28.59 | qfq | 1,222,800 | 34,848,349 | 0.03% |
| 2025-05-13 | 28.72 | 29.29 | 28.26 | 28.69 | 28.58 | qfq | 1,318,244 | 37,978,601 | 1.45% |
| 2025-05-12 | 27.82 | 28.50 | 27.82 | 28.28 | 28.17 | qfq | 944,908 | 26,653,085 | 2.39% |
| 2025-05-09 | 28.61 | 28.67 | 27.45 | 27.62 | 27.51 | qfq | 976,455 | 27,180,671 | -3.29% |
| 2025-05-08 | 28.21 | 28.88 | 28.11 | 28.56 | 28.45 | qfq | 798,125 | 22,823,425 | 1.67% |
| 2025-05-07 | 29.37 | 29.37 | 28.01 | 28.09 | 27.98 | qfq | 1,600,319 | 45,584,243 | -3.34% |
| 2025-05-06 | 25.87 | 29.31 | 25.87 | 29.06 | 28.95 | qfq | 2,693,300 | 76,281,057 | 12.20% |
| 2025-04-30 | 25.32 | 26.32 | 25.18 | 25.90 | 25.80 | qfq | 886,423 | 23,016,781 | 2.05% |
| 2025-04-29 | 25.49 | 25.79 | 24.18 | 25.38 | 25.28 | qfq | 2,417,039 | 60,867,837 | -7.00% |
| 2025-04-28 | 27.87 | 27.87 | 27.02 | 27.29 | 27.18 | qfq | 592,057 | 16,124,924 | -0.40% |
| 2025-04-25 | 27.18 | 27.46 | 27.00 | 27.40 | 27.29 | qfq | 568,066 | 15,487,326 | 0.55% |
| 2025-04-24 | 27.79 | 28.00 | 27.01 | 27.25 | 27.14 | qfq | 915,244 | 25,139,127 | -2.68% |
| 2025-04-23 | 27.70 | 28.25 | 27.70 | 28.00 | 27.89 | qfq | 637,124 | 17,870,268 | 0.68% |
| 2025-04-22 | 27.21 | 27.88 | 27.15 | 27.81 | 27.70 | qfq | 766,432 | 21,127,153 | 0.91% |
| 2025-04-21 | 27.32 | 27.57 | 26.87 | 27.56 | 27.45 | qfq | 667,202 | 18,248,082 | 1.55% |
| 2025-04-18 | 27.16 | 27.77 | 26.88 | 27.14 | 27.03 | qfq | 639,016 | 17,426,815 | -0.04% |
| 2025-04-17 | 26.99 | 27.50 | 26.66 | 27.15 | 27.04 | qfq | 693,768 | 18,883,345 | 0.56% |
| 2025-04-16 | 27.12 | 27.48 | 26.27 | 27.00 | 26.89 | qfq | 1,546,294 | 41,381,372 | -1.46% |
| 2025-04-15 | 27.14 | 27.46 | 26.78 | 27.40 | 27.29 | qfq | 933,350 | 25,316,837 | 0.00% |
| 2025-04-14 | 27.32 | 27.70 | 26.98 | 27.40 | 27.29 | qfq | 1,101,354 | 30,100,536 | 2.62% |
| 2025-04-11 | 26.10 | 27.14 | 26.08 | 26.70 | 26.60 | qfq | 996,574 | 26,683,003 | 1.52% |
| 2025-04-10 | 26.30 | 27.29 | 26.13 | 26.30 | 26.20 | qfq | 1,543,243 | 41,189,601 | 1.39% |
| 2025-04-09 | 25.02 | 26.17 | 23.20 | 25.94 | 25.84 | qfq | 1,513,811 | 38,076,178 | 3.47% |
| 2025-04-08 | 24.80 | 26.39 | 24.40 | 25.07 | 24.97 | qfq | 1,608,191 | 40,718,846 | 1.29% |
| 2025-04-07 | 27.80 | 28.62 | 24.17 | 24.75 | 24.65 | qfq | 2,669,739 | 69,941,844 | -16.55% |
| 2025-04-03 | 30.08 | 31.29 | 29.39 | 29.66 | 29.54 | qfq | 1,622,759 | 48,722,255 | -2.47% |
| 2025-04-02 | 30.58 | 30.86 | 30.13 | 30.41 | 30.29 | qfq | 933,380 | 28,461,246 | -0.23% |
| 2025-04-01 | 29.60 | 31.28 | 29.41 | 30.48 | 30.36 | qfq | 1,918,113 | 58,457,390 | 3.74% |
| 2025-03-31 | 29.95 | 30.16 | 28.70 | 29.38 | 29.27 | qfq | 1,709,478 | 50,006,864 | -2.33% |
| 2025-03-28 | 29.88 | 31.86 | 29.88 | 30.08 | 29.96 | qfq | 1,697,930 | 52,295,776 | 0.43% |
| 2025-03-27 | 31.28 | 31.48 | 29.93 | 29.95 | 29.83 | qfq | 1,864,518 | 56,778,545 | -4.25% |
| 2025-03-26 | 31.39 | 32.26 | 30.75 | 31.28 | 31.16 | qfq | 2,045,724 | 64,798,522 | -1.14% |
| 2025-03-25 | 30.50 | 33.64 | 30.11 | 31.64 | 31.52 | qfq | 3,160,357 | 101,637,142 | 3.40% |
| 2025-03-24 | 31.45 | 32.47 | 30.20 | 30.60 | 30.48 | qfq | 1,984,213 | 61,602,618 | -2.80% |
| 2025-03-21 | 31.90 | 32.35 | 31.23 | 31.48 | 31.36 | qfq | 1,735,688 | 55,118,126 | -2.27% |
| 2025-03-20 | 32.91 | 33.76 | 31.96 | 32.21 | 32.08 | qfq | 2,064,214 | 67,493,955 | -2.42% |
| 2025-03-19 | 33.81 | 34.00 | 32.82 | 33.01 | 32.88 | qfq | 1,755,707 | 58,368,438 | -3.28% |
| 2025-03-18 | 33.95 | 34.95 | 33.80 | 34.13 | 34.00 | qfq | 2,087,277 | 71,614,062 | 1.01% |
| 2025-03-17 | 32.75 | 33.79 | 31.76 | 33.79 | 33.66 | qfq | 2,110,778 | 69,762,282 | 3.18% |
| 2025-03-14 | 32.00 | 32.96 | 31.42 | 32.75 | 32.62 | qfq | 1,931,597 | 62,619,901 | 1.99% |
| 2025-03-13 | 33.91 | 34.07 | 31.59 | 32.11 | 31.99 | qfq | 2,756,940 | 89,159,159 | -5.11% |
| 2025-03-12 | 32.40 | 34.66 | 32.29 | 33.84 | 33.71 | qfq | 3,671,155 | 123,606,946 | 5.72% |
| 2025-03-11 | 32.28 | 32.80 | 31.65 | 32.01 | 31.89 | qfq | 1,476,342 | 47,287,233 | -2.23% |
| 2025-03-10 | 32.30 | 32.88 | 31.52 | 32.74 | 32.61 | qfq | 2,355,430 | 75,719,233 | -0.15% |
| 2025-03-07 | 33.16 | 34.41 | 32.50 | 32.79 | 32.66 | qfq | 2,541,926 | 85,017,836 | -2.58% |
| 2025-03-06 | 32.56 | 34.45 | 32.32 | 33.66 | 33.53 | qfq | 4,889,696 | 164,329,945 | 5.19% |
| 2025-03-05 | 32.91 | 32.91 | 31.41 | 32.00 | 31.88 | qfq | 2,418,102 | 77,322,554 | -3.03% |
| 2025-03-04 | 32.32 | 33.39 | 32.32 | 33.00 | 32.87 | qfq | 1,536,990 | 50,561,386 | 0.30% |
| 2025-03-03 | 33.20 | 33.99 | 32.44 | 32.90 | 32.77 | qfq | 1,810,196 | 59,982,644 | 1.79% |
| 2025-02-28 | 33.90 | 34.29 | 32.14 | 32.32 | 32.19 | qfq | 2,530,040 | 84,437,597 | -7.07% |
| 2025-02-27 | 35.64 | 36.15 | 33.16 | 34.78 | 34.64 | qfq | 4,279,931 | 146,923,290 | -1.72% |
| 2025-02-26 | 35.40 | 35.92 | 34.59 | 35.39 | 35.25 | qfq | 3,489,698 | 122,197,448 | 0.08% |
| 2025-02-25 | 33.80 | 36.68 | 33.72 | 35.36 | 35.22 | qfq | 5,589,224 | 197,904,942 | 2.70% |
| 2025-02-24 | 35.86 | 35.91 | 33.81 | 34.43 | 34.30 | qfq | 7,796,502 | 269,818,505 | -5.02% |
| 2025-02-21 | 30.99 | 36.25 | 30.99 | 36.25 | 36.11 | qfq | 11,098,602 | 381,831,038 | 19.99% |
| 2025-02-20 | 30.50 | 30.61 | 29.60 | 30.21 | 30.09 | qfq | 1,392,737 | 41,801,982 | -0.26% |
| 2025-02-19 | 30.29 | 30.50 | 29.81 | 30.29 | 30.17 | qfq | 1,171,230 | 35,302,192 | 0.87% |
| 2025-02-18 | 30.30 | 30.59 | 29.79 | 30.03 | 29.91 | qfq | 1,456,504 | 43,845,971 | 0.00% |
| 2025-02-17 | 30.87 | 30.87 | 29.80 | 30.03 | 29.91 | qfq | 2,207,881 | 66,632,185 | -0.73% |
| 2025-02-14 | 28.50 | 30.50 | 28.50 | 30.25 | 30.13 | qfq | 2,521,859 | 74,917,534 | 4.85% |
| 2025-02-13 | 28.50 | 29.15 | 27.88 | 28.85 | 28.74 | qfq | 1,643,488 | 46,892,040 | 1.02% |
| 2025-02-12 | 27.40 | 29.20 | 27.26 | 28.56 | 28.45 | qfq | 1,906,636 | 54,128,194 | 4.50% |
| 2025-02-11 | 27.25 | 27.82 | 26.71 | 27.33 | 27.22 | qfq | 774,624 | 20,988,537 | 0.11% |
| 2025-02-10 | 26.99 | 27.42 | 26.68 | 27.30 | 27.19 | qfq | 578,708 | 15,707,126 | 1.45% |
| 2025-02-07 | 26.80 | 27.41 | 26.68 | 26.91 | 26.81 | qfq | 788,133 | 21,358,468 | 0.94% |
| 2025-02-06 | 25.85 | 26.76 | 25.85 | 26.66 | 26.56 | qfq | 572,266 | 15,127,197 | 1.87% |
| 2025-02-05 | 25.90 | 26.43 | 25.90 | 26.17 | 26.07 | qfq | 422,644 | 11,077,678 | 2.03% |
| 2025-01-27 | 26.88 | 26.88 | 25.65 | 25.65 | 25.55 | qfq | 474,041 | 12,395,482 | -3.68% |
| 2025-01-24 | 26.55 | 26.80 | 26.24 | 26.63 | 26.53 | qfq | 477,758 | 12,679,878 | -0.15% |
| 2025-01-23 | 27.09 | 27.48 | 26.60 | 26.67 | 26.57 | qfq | 682,930 | 18,556,795 | -1.40% |
| 2025-01-22 | 26.76 | 27.26 | 26.56 | 27.05 | 26.94 | qfq | 599,267 | 16,127,192 | 1.24% |
| 2025-01-21 | 26.33 | 26.78 | 26.15 | 26.72 | 26.62 | qfq | 528,138 | 13,990,441 | 1.52% |
| 2025-01-20 | 26.26 | 26.51 | 25.98 | 26.32 | 26.22 | qfq | 363,734 | 9,581,245 | 1.54% |
| 2025-01-17 | 25.79 | 26.40 | 25.64 | 25.92 | 25.82 | qfq | 388,530 | 10,107,307 | 0.43% |
| 2025-01-16 | 26.18 | 26.46 | 25.60 | 25.81 | 25.71 | qfq | 481,857 | 12,514,212 | -0.54% |
| 2025-01-15 | 26.40 | 26.40 | 25.90 | 25.95 | 25.85 | qfq | 283,411 | 7,371,789 | -1.18% |
| 2025-01-14 | 25.20 | 26.30 | 25.04 | 26.26 | 26.16 | qfq | 475,452 | 12,390,056 | 4.25% |
| 2025-01-13 | 25.36 | 25.86 | 24.93 | 25.19 | 25.09 | qfq | 334,469 | 8,464,439 | -1.52% |
| 2025-01-10 | 26.25 | 26.58 | 25.58 | 25.58 | 25.48 | qfq | 399,899 | 10,434,742 | -2.55% |
| 2025-01-09 | 26.10 | 26.86 | 26.10 | 26.25 | 26.15 | qfq | 294,432 | 7,797,771 | -1.13% |
| 2025-01-08 | 26.69 | 27.00 | 25.87 | 26.55 | 26.45 | qfq | 388,019 | 10,262,698 | -1.63% |
| 2025-01-07 | 26.57 | 26.99 | 26.08 | 26.99 | 26.88 | qfq | 514,618 | 13,711,541 | 3.13% |
| 2025-01-06 | 25.50 | 26.51 | 25.00 | 26.17 | 26.07 | qfq | 675,368 | 17,518,428 | 2.23% |
| 2025-01-03 | 26.79 | 26.98 | 25.53 | 25.60 | 25.50 | qfq | 717,484 | 18,724,565 | -4.44% |
| 2025-01-02 | 28.08 | 28.08 | 26.74 | 26.79 | 26.69 | qfq | 1,178,365 | 31,912,239 | -5.34% |
| 2024-12-31 | 28.28 | 29.36 | 28.17 | 28.30 | 28.19 | qfq | 868,154 | 25,027,091 | 0.57% |
| 2024-12-30 | 28.73 | 28.73 | 27.92 | 28.14 | 28.03 | qfq | 437,036 | 12,338,445 | -2.09% |
| 2024-12-27 | 28.70 | 29.39 | 28.70 | 28.74 | 28.63 | qfq | 561,019 | 16,264,107 | 0.24% |
| 2024-12-26 | 28.22 | 28.94 | 27.77 | 28.67 | 28.56 | qfq | 508,580 | 14,482,158 | 1.92% |
| 2024-12-25 | 27.98 | 28.36 | 27.66 | 28.13 | 28.02 | qfq | 507,511 | 14,244,797 | 0.79% |
| 2024-12-24 | 27.77 | 28.50 | 27.60 | 27.91 | 27.80 | qfq | 554,122 | 15,551,703 | 1.49% |
| 2024-12-23 | 29.32 | 29.32 | 27.48 | 27.50 | 27.39 | qfq | 1,072,497 | 30,331,219 | -7.25% |
| 2024-12-20 | 29.00 | 29.88 | 28.75 | 29.65 | 29.53 | qfq | 755,903 | 22,312,348 | 2.21% |
| 2024-12-19 | 28.17 | 29.25 | 28.12 | 29.01 | 28.90 | qfq | 748,327 | 21,507,307 | 1.54% |
| 2024-12-18 | 28.11 | 28.92 | 27.91 | 28.57 | 28.46 | qfq | 521,409 | 14,888,056 | 1.53% |
| 2024-12-17 | 29.33 | 29.48 | 28.00 | 28.14 | 28.03 | qfq | 809,763 | 23,195,068 | -3.53% |
| 2024-12-16 | 30.40 | 30.57 | 28.80 | 29.17 | 29.06 | qfq | 1,233,922 | 36,457,544 | -3.79% |
| 2024-12-13 | 31.65 | 31.72 | 30.00 | 30.32 | 30.20 | qfq | 1,633,573 | 50,044,784 | -4.20% |
| 2024-12-12 | 32.16 | 32.64 | 31.20 | 31.65 | 31.53 | qfq | 1,770,825 | 56,082,971 | -2.56% |
| 2024-12-11 | 32.00 | 32.80 | 31.60 | 32.48 | 32.35 | qfq | 1,742,055 | 56,207,241 | 0.93% |
| 2024-12-10 | 31.20 | 33.12 | 30.90 | 32.18 | 32.05 | qfq | 2,997,103 | 95,555,168 | 5.44% |
| 2024-12-09 | 30.40 | 31.38 | 30.33 | 30.52 | 30.40 | qfq | 1,156,698 | 35,447,070 | -0.59% |
| 2024-12-06 | 31.40 | 31.48 | 30.00 | 30.70 | 30.58 | qfq | 1,670,357 | 51,289,215 | -2.35% |
| 2024-12-05 | 30.90 | 31.67 | 30.50 | 31.44 | 31.32 | qfq | 1,854,594 | 57,733,869 | 3.08% |
| 2024-12-04 | 32.73 | 33.20 | 30.36 | 30.50 | 30.38 | qfq | 2,966,032 | 93,809,840 | -7.01% |
| 2024-12-03 | 34.00 | 34.52 | 32.66 | 32.80 | 32.67 | qfq | 3,357,292 | 112,807,428 | 1.14% |
| 2024-12-02 | 32.06 | 33.49 | 31.85 | 32.43 | 32.30 | qfq | 4,021,635 | 131,172,393 | 1.12% |
| 2024-11-29 | 30.25 | 32.50 | 30.23 | 32.07 | 31.95 | qfq | 4,428,555 | 139,941,787 | 7.29% |
| 2024-11-28 | 30.45 | 31.58 | 29.72 | 29.89 | 29.77 | qfq | 2,021,112 | 61,814,098 | -2.32% |
| 2024-11-27 | 30.20 | 30.60 | 28.73 | 30.60 | 30.48 | qfq | 2,224,221 | 66,479,918 | -0.16% |
| 2024-11-26 | 30.15 | 31.82 | 29.66 | 30.65 | 30.53 | qfq | 4,389,675 | 134,618,303 | 0.39% |
| 2024-11-25 | 27.37 | 30.63 | 27.30 | 30.53 | 30.41 | qfq | 3,982,705 | 115,579,990 | 10.54% |
| 2024-11-22 | 30.30 | 30.30 | 27.62 | 27.62 | 27.51 | qfq | 3,394,060 | 98,250,834 | -9.29% |
| 2024-11-21 | 28.63 | 30.68 | 28.58 | 30.45 | 30.33 | qfq | 3,874,605 | 116,264,846 | 6.21% |
| 2024-11-20 | 28.32 | 28.76 | 27.96 | 28.67 | 28.56 | qfq | 1,736,568 | 49,224,285 | -0.35% |
| 2024-11-19 | 26.16 | 28.90 | 26.16 | 28.77 | 28.66 | qfq | 2,790,965 | 78,181,218 | 10.10% |
| 2024-11-18 | 26.47 | 26.82 | 25.93 | 26.13 | 26.03 | qfq | 969,313 | 25,474,034 | -1.28% |
| 2024-11-15 | 27.28 | 27.66 | 26.44 | 26.47 | 26.37 | qfq | 1,214,353 | 32,840,496 | -3.04% |
| 2024-11-14 | 28.62 | 28.80 | 27.23 | 27.30 | 27.19 | qfq | 1,422,270 | 39,678,155 | -5.24% |
| 2024-11-13 | 28.70 | 29.28 | 27.94 | 28.81 | 28.70 | qfq | 1,532,256 | 43,676,226 | -0.28% |
| 2024-11-12 | 30.50 | 30.57 | 28.72 | 28.89 | 28.78 | qfq | 2,572,393 | 75,598,776 | -4.81% |
| 2024-11-11 | 29.48 | 30.90 | 28.73 | 30.35 | 30.23 | qfq | 3,064,104 | 91,285,183 | 4.58% |
| 2024-11-08 | 27.70 | 29.40 | 27.70 | 29.02 | 28.91 | qfq | 3,179,391 | 91,575,994 | 4.39% |
| 2024-11-07 | 27.59 | 27.98 | 27.00 | 27.80 | 27.69 | qfq | 1,519,090 | 41,826,124 | 0.76% |
| 2024-11-06 | 28.54 | 29.31 | 27.35 | 27.59 | 27.48 | qfq | 2,919,018 | 82,039,793 | -3.33% |
| 2024-11-05 | 25.88 | 28.83 | 25.62 | 28.54 | 28.43 | qfq | 4,382,798 | 120,943,797 | 12.36% |
| 2024-11-04 | 24.42 | 25.49 | 24.42 | 25.40 | 25.30 | qfq | 910,388 | 22,957,847 | 4.01% |
| 2024-11-01 | 25.20 | 25.36 | 24.40 | 24.42 | 24.32 | qfq | 949,639 | 23,539,637 | -3.06% |
| 2024-10-31 | 24.46 | 25.46 | 24.46 | 25.19 | 25.09 | qfq | 975,860 | 24,493,752 | 2.52% |
| 2024-10-30 | 25.04 | 25.20 | 24.35 | 24.57 | 24.47 | qfq | 938,181 | 23,164,853 | -1.96% |
| 2024-10-29 | 26.18 | 26.20 | 25.06 | 25.06 | 24.93 | qfq | 1,379,056 | 35,164,974 | -3.98% |
| 2024-10-28 | 25.98 | 26.12 | 25.46 | 26.10 | 25.97 | qfq | 1,336,517 | 34,513,147 | 1.16% |
| 2024-10-25 | 24.91 | 25.97 | 24.91 | 25.80 | 25.67 | qfq | 1,921,912 | 49,105,487 | 3.57% |
| 2024-10-24 | 25.22 | 25.59 | 24.68 | 24.91 | 24.79 | qfq | 2,716,616 | 68,025,881 | -5.03% |
| 2024-10-23 | 25.58 | 26.36 | 25.31 | 26.23 | 26.10 | qfq | 2,067,341 | 53,457,256 | 2.10% |
| 2024-10-22 | 26.52 | 26.56 | 25.35 | 25.69 | 25.56 | qfq | 1,663,235 | 42,964,905 | -3.09% |
| 2024-10-21 | 26.35 | 27.18 | 25.83 | 26.51 | 26.38 | qfq | 1,649,689 | 43,754,846 | 1.38% |
| 2024-10-18 | 25.01 | 26.37 | 24.85 | 26.15 | 26.02 | qfq | 1,484,956 | 38,039,814 | 4.10% |
| 2024-10-17 | 25.49 | 25.80 | 24.90 | 25.12 | 24.99 | qfq | 530,622 | 13,452,461 | -1.18% |
| 2024-10-16 | 24.40 | 25.89 | 24.40 | 25.42 | 25.29 | qfq | 731,444 | 18,490,628 | -2.23% |
| 2024-10-15 | 25.27 | 26.98 | 25.25 | 26.00 | 25.87 | qfq | 1,024,812 | 26,825,084 | 1.44% |
| 2024-10-14 | 25.54 | 25.85 | 24.60 | 25.63 | 25.50 | qfq | 626,619 | 15,848,300 | 0.63% |
| 2024-10-11 | 27.24 | 27.39 | 25.21 | 25.47 | 25.34 | qfq | 841,574 | 21,907,355 | -7.08% |
| 2024-10-10 | 27.35 | 28.35 | 27.35 | 27.41 | 27.27 | qfq | 961,030 | 26,721,775 | 0.18% |
| 2024-10-09 | 28.99 | 29.94 | 27.30 | 27.36 | 27.22 | qfq | 1,850,078 | 53,059,058 | -12.31% |
| 2024-10-08 | 31.98 | 31.99 | 28.80 | 31.20 | 31.04 | qfq | 4,419,713 | 134,514,981 | 14.79% |
| 2024-09-30 | 24.00 | 27.66 | 24.00 | 27.18 | 27.04 | qfq | 2,619,371 | 68,429,413 | 14.20% |
| 2024-09-27 | 24.10 | 24.10 | 22.60 | 23.80 | 23.68 | qfq | 553,000 | 12,946,101 | 6.58% |
| 2024-09-26 | 21.57 | 22.34 | 21.46 | 22.33 | 22.22 | qfq | 535,791 | 11,765,925 | 3.00% |
| 2024-09-25 | 21.78 | 22.12 | 21.66 | 21.68 | 21.57 | qfq | 493,587 | 10,814,680 | 0.56% |
| 2024-09-24 | 20.99 | 21.66 | 20.88 | 21.56 | 21.45 | qfq | 334,217 | 7,124,760 | 4.10% |
| 2024-09-23 | 20.56 | 20.95 | 20.34 | 20.71 | 20.61 | qfq | 110,481 | 2,294,765 | -0.05% |
| 2024-09-20 | 20.95 | 20.95 | 20.36 | 20.72 | 20.62 | qfq | 319,744 | 6,588,685 | 0.34% |
| 2024-09-19 | 20.42 | 20.97 | 20.31 | 20.65 | 20.55 | qfq | 210,865 | 4,360,936 | 1.23% |
| 2024-09-18 | 20.74 | 20.74 | 20.04 | 20.40 | 20.30 | qfq | 310,182 | 6,313,636 | -1.83% |
| 2024-09-13 | 21.40 | 21.70 | 20.77 | 20.78 | 20.68 | qfq | 313,750 | 6,603,132 | -2.72% |
| 2024-09-12 | 21.20 | 21.88 | 21.20 | 21.36 | 21.25 | qfq | 373,696 | 8,045,701 | -0.88% |
| 2024-09-11 | 21.51 | 22.09 | 21.35 | 21.55 | 21.44 | qfq | 581,714 | 12,641,396 | 0.75% |
| 2024-09-10 | 20.59 | 22.16 | 20.45 | 21.39 | 21.28 | qfq | 802,902 | 17,204,221 | 3.89% |
| 2024-09-09 | 20.54 | 20.65 | 20.34 | 20.59 | 20.49 | qfq | 224,542 | 4,599,007 | -0.24% |
| 2024-09-06 | 21.40 | 21.43 | 20.58 | 20.64 | 20.54 | qfq | 437,734 | 9,141,152 | -3.51% |
| 2024-09-05 | 21.42 | 21.73 | 21.26 | 21.39 | 21.28 | qfq | 228,825 | 4,919,974 | 0.00% |
| 2024-09-04 | 21.35 | 21.67 | 21.21 | 21.39 | 21.28 | qfq | 286,353 | 6,143,196 | -0.65% |
| 2024-09-03 | 21.52 | 21.70 | 21.40 | 21.53 | 21.42 | qfq | 407,505 | 8,790,643 | 0.14% |
| 2024-09-02 | 22.37 | 22.68 | 21.50 | 21.50 | 21.39 | qfq | 400,446 | 8,820,371 | -4.74% |
| 2024-08-30 | 22.04 | 22.80 | 21.80 | 22.57 | 22.46 | qfq | 589,264 | 13,238,344 | 2.64% |
| 2024-08-29 | 21.35 | 22.10 | 21.18 | 21.99 | 21.88 | qfq | 437,991 | 9,555,555 | 2.04% |
| 2024-08-28 | 21.18 | 21.76 | 20.99 | 21.55 | 21.44 | qfq | 421,743 | 9,059,145 | 1.75% |
| 2024-08-27 | 21.46 | 21.50 | 21.00 | 21.18 | 21.07 | qfq | 493,017 | 10,468,353 | -1.40% |
| 2024-08-26 | 21.07 | 21.80 | 20.89 | 21.48 | 21.37 | qfq | 375,379 | 8,066,653 | 2.78% |
| 2024-08-23 | 21.11 | 21.11 | 20.66 | 20.90 | 20.80 | qfq | 396,101 | 8,274,115 | -0.52% |
| 2024-08-22 | 22.16 | 22.28 | 20.88 | 21.01 | 20.91 | qfq | 771,176 | 16,511,106 | -5.19% |
| 2024-08-21 | 22.44 | 22.53 | 22.04 | 22.16 | 22.05 | qfq | 356,390 | 7,946,120 | -1.25% |
| 2024-08-20 | 22.32 | 22.79 | 22.01 | 22.44 | 22.33 | qfq | 482,513 | 10,883,809 | 0.49% |
| 2024-08-19 | 22.81 | 22.82 | 22.18 | 22.33 | 22.22 | qfq | 508,192 | 11,409,791 | -0.49% |
| 2024-08-16 | 22.60 | 22.82 | 22.41 | 22.44 | 22.33 | qfq | 330,952 | 7,470,568 | -0.62% |
| 2024-08-15 | 22.68 | 22.95 | 22.33 | 22.58 | 22.47 | qfq | 333,994 | 7,562,912 | -0.44% |
| 2024-08-14 | 22.83 | 22.89 | 22.59 | 22.68 | 22.57 | qfq | 205,461 | 4,667,473 | -0.70% |
| 2024-08-13 | 22.75 | 22.93 | 22.53 | 22.84 | 22.73 | qfq | 223,455 | 5,067,845 | 0.40% |
| 2024-08-12 | 23.08 | 23.08 | 22.72 | 22.75 | 22.64 | qfq | 185,762 | 4,241,796 | -1.04% |
| 2024-08-09 | 23.26 | 23.45 | 22.96 | 22.99 | 22.88 | qfq | 290,469 | 6,713,278 | -0.73% |
| 2024-08-08 | 23.60 | 23.60 | 22.97 | 23.16 | 23.04 | qfq | 374,819 | 8,716,033 | -2.32% |
| 2024-08-07 | 23.35 | 23.95 | 23.30 | 23.71 | 23.59 | qfq | 465,607 | 11,005,969 | 1.54% |
| 2024-08-06 | 23.19 | 23.39 | 22.98 | 23.35 | 23.23 | qfq | 389,356 | 9,019,244 | 2.05% |
| 2024-08-05 | 23.71 | 23.99 | 22.88 | 22.88 | 22.77 | qfq | 614,965 | 14,393,334 | -3.91% |
| 2024-08-02 | 24.26 | 24.60 | 23.79 | 23.81 | 23.69 | qfq | 394,534 | 9,550,412 | -2.94% |
| 2024-08-01 | 24.47 | 24.88 | 24.18 | 24.53 | 24.41 | qfq | 531,312 | 13,035,615 | 0.33% |
| 2024-07-31 | 23.46 | 24.63 | 23.46 | 24.45 | 24.33 | qfq | 563,899 | 13,682,919 | 3.51% |
| 2024-07-30 | 23.19 | 23.73 | 22.95 | 23.62 | 23.50 | qfq | 390,732 | 9,171,804 | 1.81% |
| 2024-07-29 | 23.94 | 23.94 | 23.00 | 23.20 | 23.08 | qfq | 345,283 | 8,038,113 | -1.74% |
| 2024-07-26 | 23.10 | 23.74 | 23.10 | 23.61 | 23.49 | qfq | 337,400 | 7,939,430 | 1.81% |
| 2024-07-25 | 22.70 | 23.70 | 22.52 | 23.19 | 23.07 | qfq | 566,267 | 13,119,887 | 1.67% |
| 2024-07-24 | 23.70 | 23.72 | 22.81 | 22.81 | 22.70 | qfq | 570,372 | 13,219,120 | -3.43% |
| 2024-07-23 | 24.64 | 24.64 | 23.62 | 23.62 | 23.50 | qfq | 449,876 | 10,838,540 | -4.14% |
| 2024-07-22 | 24.23 | 24.75 | 24.23 | 24.64 | 24.52 | qfq | 417,061 | 10,244,418 | 1.15% |
| 2024-07-19 | 23.89 | 24.48 | 23.62 | 24.36 | 24.24 | qfq | 668,910 | 16,198,928 | 2.53% |
| 2024-07-18 | 23.79 | 23.88 | 23.15 | 23.76 | 23.64 | qfq | 573,518 | 13,452,884 | -0.54% |
| 2024-07-17 | 23.81 | 24.33 | 23.70 | 23.89 | 23.77 | qfq | 528,185 | 12,703,381 | 0.34% |
| 2024-07-16 | 23.85 | 24.05 | 23.34 | 23.81 | 23.69 | qfq | 312,273 | 7,389,880 | -0.25% |
| 2024-07-15 | 24.66 | 24.78 | 23.70 | 23.87 | 23.75 | qfq | 585,612 | 14,067,996 | -3.75% |
| 2024-07-12 | 25.00 | 25.14 | 24.70 | 24.80 | 24.68 | qfq | 548,876 | 13,667,518 | -0.04% |
| 2024-07-11 | 24.98 | 25.19 | 24.70 | 24.81 | 24.69 | qfq | 654,809 | 16,311,093 | 2.61% |
| 2024-07-10 | 24.13 | 24.70 | 24.01 | 24.18 | 24.06 | qfq | 483,776 | 11,778,070 | 0.04% |
| 2024-07-09 | 23.76 | 24.38 | 23.29 | 24.17 | 24.05 | qfq | 543,267 | 12,955,484 | 1.73% |
| 2024-07-08 | 24.43 | 24.54 | 23.60 | 23.76 | 23.64 | qfq | 446,381 | 10,707,137 | -2.74% |
| 2024-07-05 | 24.20 | 24.65 | 24.01 | 24.43 | 24.31 | qfq | 477,144 | 11,577,164 | 0.95% |
| 2024-07-04 | 25.36 | 25.70 | 24.15 | 24.20 | 24.08 | qfq | 768,748 | 19,029,882 | -5.06% |
| 2024-07-03 | 25.43 | 25.98 | 25.06 | 25.49 | 25.36 | qfq | 581,855 | 14,864,386 | 1.11% |
| 2024-07-02 | 25.47 | 25.63 | 25.03 | 25.21 | 25.08 | qfq | 498,573 | 12,634,054 | -1.02% |
| 2024-07-01 | 26.07 | 26.19 | 25.02 | 25.47 | 25.34 | qfq | 772,665 | 19,616,953 | -2.30% |
| 2024-06-28 | 26.11 | 26.85 | 26.02 | 26.07 | 25.94 | qfq | 684,390 | 18,138,552 | -0.80% |
| 2024-06-27 | 26.93 | 27.18 | 26.24 | 26.28 | 26.15 | qfq | 513,388 | 13,715,027 | -3.17% |
| 2024-06-26 | 26.25 | 27.23 | 26.00 | 27.14 | 27.00 | qfq | 950,406 | 25,339,886 | 3.39% |
| 2024-06-25 | 26.52 | 26.75 | 25.99 | 26.25 | 26.12 | qfq | 602,476 | 15,813,031 | -0.94% |
| 2024-06-24 | 28.04 | 28.08 | 26.40 | 26.50 | 26.37 | qfq | 1,156,352 | 31,491,767 | -5.86% |
| 2024-06-21 | 29.16 | 29.16 | 27.36 | 28.15 | 28.01 | qfq | 997,779 | 28,003,939 | -31.84% |
| 2024-06-20 | 40.92 | 42.68 | 40.60 | 41.30 | 29.01 | qfq | 1,314,275 | 54,956,200 | 1.37% |
| 2024-06-19 | 40.27 | 40.93 | 39.75 | 40.74 | 28.62 | qfq | 828,744 | 33,428,552 | 0.94% |
| 2024-06-18 | 40.33 | 40.63 | 40.00 | 40.36 | 28.35 | qfq | 634,907 | 25,597,274 | 0.15% |
| 2024-06-17 | 40.49 | 41.10 | 40.04 | 40.30 | 28.31 | qfq | 650,266 | 26,271,938 | -0.96% |
| 2024-06-14 | 42.03 | 42.50 | 40.22 | 40.69 | 28.58 | qfq | 1,161,485 | 47,443,814 | -3.12% |
| 2024-06-13 | 38.77 | 43.78 | 38.70 | 42.00 | 29.50 | qfq | 1,909,449 | 80,451,464 | 7.66% |
| 2024-06-12 | 38.29 | 39.10 | 37.96 | 39.01 | 27.40 | qfq | 496,378 | 19,215,840 | 1.83% |
| 2024-06-11 | 38.20 | 38.58 | 37.37 | 38.31 | 26.91 | qfq | 865,514 | 32,654,410 | 0.66% |
| 2024-06-07 | 38.38 | 39.19 | 37.91 | 38.06 | 26.74 | qfq | 505,138 | 19,397,097 | 0.11% |
| 2024-06-06 | 38.54 | 39.59 | 37.57 | 38.02 | 26.71 | qfq | 681,429 | 26,193,173 | -2.01% |
| 2024-06-05 | 39.99 | 39.99 | 38.70 | 38.80 | 27.26 | qfq | 559,899 | 21,956,354 | -2.46% |
| 2024-06-04 | 42.12 | 42.12 | 39.41 | 39.78 | 27.94 | qfq | 1,026,884 | 41,371,531 | -5.56% |
| 2024-06-03 | 43.42 | 43.60 | 41.89 | 42.12 | 29.59 | qfq | 380,933 | 16,209,544 | -2.95% |
| 2024-05-31 | 44.26 | 44.44 | 43.20 | 43.40 | 30.49 | qfq | 590,275 | 25,772,726 | -1.61% |
| 2024-05-30 | 43.25 | 45.00 | 43.25 | 44.11 | 30.99 | qfq | 347,392 | 15,316,610 | 0.98% |
| 2024-05-29 | 43.96 | 44.17 | 43.45 | 43.68 | 30.68 | qfq | 242,593 | 10,612,115 | -0.18% |
| 2024-05-28 | 42.90 | 44.30 | 42.88 | 43.76 | 30.74 | qfq | 463,393 | 20,275,650 | 1.67% |
| 2024-05-27 | 42.57 | 43.28 | 41.53 | 43.04 | 30.23 | qfq | 367,149 | 15,578,971 | 1.25% |
| 2024-05-24 | 42.78 | 42.98 | 42.43 | 42.51 | 29.86 | qfq | 290,085 | 12,372,704 | -0.63% |
| 2024-05-23 | 43.40 | 43.40 | 42.48 | 42.78 | 30.05 | qfq | 358,248 | 15,357,382 | -1.63% |
| 2024-05-22 | 43.23 | 43.60 | 43.03 | 43.49 | 30.55 | qfq | 288,542 | 12,508,899 | 0.76% |
| 2024-05-21 | 44.50 | 44.50 | 43.10 | 43.16 | 30.32 | qfq | 446,955 | 19,479,791 | -3.01% |
| 2024-05-20 | 44.23 | 44.98 | 44.22 | 44.50 | 31.26 | qfq | 301,480 | 13,428,700 | 0.68% |
| 2024-05-17 | 44.00 | 44.26 | 43.80 | 44.20 | 31.05 | qfq | 338,852 | 14,930,443 | 0.39% |
| 2024-05-16 | 44.57 | 44.57 | 44.03 | 44.03 | 30.93 | qfq | 293,151 | 12,939,903 | -0.14% |
| 2024-05-15 | 44.04 | 44.80 | 44.04 | 44.09 | 30.97 | qfq | 271,508 | 12,048,868 | -0.99% |
| 2024-05-14 | 44.45 | 44.90 | 44.22 | 44.53 | 31.28 | qfq | 351,994 | 15,638,187 | 0.41% |
| 2024-05-13 | 45.60 | 45.78 | 44.00 | 44.35 | 31.15 | qfq | 816,049 | 36,546,198 | -3.10% |
| 2024-05-10 | 47.40 | 47.40 | 45.76 | 45.77 | 32.15 | qfq | 715,080 | 32,950,061 | -1.95% |
| 2024-05-09 | 46.09 | 47.79 | 46.09 | 46.68 | 32.79 | qfq | 806,478 | 37,973,945 | 1.24% |
| 2024-05-08 | 48.10 | 48.27 | 46.05 | 46.11 | 32.39 | qfq | 795,388 | 37,162,530 | -3.70% |
| 2024-05-07 | 47.82 | 48.50 | 47.51 | 47.88 | 33.63 | qfq | 598,517 | 28,759,155 | 0.13% |
| 2024-05-06 | 46.91 | 48.62 | 46.90 | 47.82 | 33.59 | qfq | 773,412 | 37,094,920 | 2.73% |
| 2024-04-30 | 46.98 | 47.60 | 46.40 | 46.55 | 32.70 | qfq | 730,177 | 34,153,914 | -1.59% |
| 2024-04-29 | 46.50 | 48.61 | 45.40 | 47.30 | 33.23 | qfq | 1,878,536 | 88,597,168 | -3.88% |
| 2024-04-26 | 46.99 | 49.25 | 46.38 | 49.21 | 34.57 | qfq | 1,220,477 | 58,503,011 | 5.17% |
| 2024-04-25 | 46.30 | 47.23 | 46.27 | 46.79 | 32.87 | qfq | 448,277 | 20,932,972 | 0.13% |
| 2024-04-24 | 46.29 | 46.76 | 45.31 | 46.73 | 32.83 | qfq | 516,388 | 23,811,774 | 0.34% |
| 2024-04-23 | 47.88 | 48.51 | 46.50 | 46.57 | 32.71 | qfq | 465,026 | 21,859,042 | -1.75% |
| 2024-04-22 | 47.11 | 47.95 | 47.11 | 47.40 | 33.30 | qfq | 281,884 | 13,393,443 | -1.04% |
| 2024-04-19 | 47.61 | 48.14 | 47.18 | 47.90 | 33.65 | qfq | 312,634 | 14,874,292 | -0.19% |
| 2024-04-18 | 48.53 | 48.59 | 47.21 | 47.99 | 33.71 | qfq | 654,794 | 31,362,120 | -0.29% |
| 2024-04-17 | 45.44 | 48.40 | 45.41 | 48.13 | 33.81 | qfq | 860,417 | 41,089,055 | 6.48% |
| 2024-04-16 | 47.32 | 47.90 | 45.20 | 45.20 | 31.75 | qfq | 823,438 | 38,081,439 | -4.86% |
| 2024-04-15 | 48.48 | 49.00 | 47.08 | 47.51 | 33.37 | qfq | 1,163,210 | 55,721,816 | -1.96% |
| 2024-04-12 | 49.00 | 49.21 | 47.73 | 48.46 | 34.04 | qfq | 914,110 | 44,219,734 | -0.59% |
| 2024-04-11 | 46.45 | 49.50 | 46.25 | 48.75 | 34.25 | qfq | 2,016,180 | 97,700,985 | 4.57% |
| 2024-04-10 | 46.01 | 47.14 | 44.80 | 46.62 | 32.75 | qfq | 1,388,955 | 64,030,657 | 1.41% |
| 2024-04-09 | 45.75 | 46.40 | 45.29 | 45.97 | 32.29 | qfq | 694,157 | 31,755,185 | 0.44% |
| 2024-04-08 | 46.13 | 46.50 | 44.91 | 45.77 | 32.15 | qfq | 953,305 | 43,657,539 | -1.14% |
| 2024-04-03 | 47.00 | 47.47 | 46.18 | 46.30 | 32.52 | qfq | 794,983 | 37,110,540 | -1.70% |
| 2024-04-02 | 47.75 | 47.86 | 46.80 | 47.10 | 33.09 | qfq | 1,111,369 | 52,457,409 | -1.67% |
| 2024-04-01 | 45.25 | 48.17 | 45.10 | 47.90 | 33.65 | qfq | 1,718,377 | 79,746,340 | 5.93% |
| 2024-03-29 | 45.58 | 46.30 | 44.34 | 45.22 | 31.77 | qfq | 1,337,456 | 60,243,799 | -0.79% |
| 2024-03-28 | 44.97 | 46.39 | 43.80 | 45.58 | 32.02 | qfq | 1,616,216 | 72,826,949 | 1.04% |
| 2024-03-27 | 47.10 | 47.69 | 45.10 | 45.11 | 31.69 | qfq | 1,200,576 | 55,572,157 | -4.47% |
| 2024-03-26 | 48.99 | 49.27 | 46.20 | 47.22 | 33.17 | qfq | 1,614,527 | 76,224,208 | -3.67% |
| 2024-03-25 | 52.55 | 52.68 | 48.95 | 49.02 | 34.43 | qfq | 1,609,561 | 80,775,825 | -7.72% |
| 2024-03-22 | 52.37 | 53.35 | 51.40 | 53.12 | 37.32 | qfq | 1,328,758 | 69,429,337 | 1.76% |
| 2024-03-21 | 54.00 | 54.79 | 51.92 | 52.20 | 36.67 | qfq | 1,383,647 | 73,177,256 | -4.24% |
| 2024-03-20 | 55.99 | 56.77 | 53.62 | 54.51 | 38.29 | qfq | 1,335,749 | 72,868,404 | -2.89% |
| 2024-03-19 | 57.02 | 57.31 | 55.52 | 56.13 | 39.43 | qfq | 547,599 | 30,885,192 | -1.90% |
| 2024-03-18 | 56.50 | 57.55 | 56.42 | 57.22 | 40.20 | qfq | 393,194 | 22,450,740 | 1.27% |
| 2024-03-15 | 55.56 | 56.76 | 55.48 | 56.50 | 39.69 | qfq | 340,596 | 19,067,391 | 1.56% |
| 2024-03-14 | 57.50 | 57.76 | 55.32 | 55.63 | 39.08 | qfq | 662,894 | 37,284,405 | -3.34% |
| 2024-03-13 | 57.66 | 58.23 | 57.00 | 57.55 | 40.43 | qfq | 464,711 | 26,786,337 | -0.79% |
| 2024-03-12 | 59.25 | 59.41 | 57.69 | 58.01 | 40.75 | qfq | 522,593 | 30,491,309 | -1.63% |
| 2024-03-11 | 57.69 | 59.10 | 57.08 | 58.97 | 41.42 | qfq | 428,558 | 24,965,524 | 1.83% |
| 2024-03-08 | 58.17 | 58.40 | 56.60 | 57.91 | 40.68 | qfq | 425,046 | 24,502,940 | -0.03% |
| 2024-03-07 | 57.50 | 59.46 | 57.03 | 57.93 | 40.69 | qfq | 693,621 | 40,441,209 | 1.31% |
| 2024-03-06 | 55.77 | 57.63 | 55.71 | 57.18 | 40.17 | qfq | 479,553 | 27,271,013 | 1.56% |
| 2024-03-05 | 57.00 | 58.01 | 56.20 | 56.30 | 39.55 | qfq | 567,025 | 32,291,411 | -1.52% |
| 2024-03-04 | 57.51 | 57.97 | 55.30 | 57.17 | 40.16 | qfq | 731,340 | 41,520,398 | -0.59% |
| 2024-03-01 | 57.53 | 58.80 | 56.77 | 57.51 | 40.40 | qfq | 516,692 | 29,798,509 | 0.61% |
| 2024-02-29 | 51.92 | 58.50 | 51.60 | 57.16 | 40.15 | qfq | 1,395,173 | 76,999,455 | 9.97% |
| 2024-02-28 | 56.50 | 57.75 | 51.88 | 51.98 | 36.51 | qfq | 871,288 | 47,921,709 | -8.15% |
| 2024-02-27 | 54.40 | 56.63 | 53.90 | 56.59 | 39.75 | qfq | 657,966 | 36,396,592 | 3.00% |
| 2024-02-26 | 52.98 | 55.85 | 52.46 | 54.94 | 38.59 | qfq | 750,160 | 40,984,513 | 3.80% |
| 2024-02-23 | 53.08 | 53.23 | 51.54 | 52.93 | 37.18 | qfq | 810,360 | 42,491,023 | 2.08% |
| 2024-02-22 | 51.63 | 52.47 | 50.89 | 51.85 | 36.42 | qfq | 577,419 | 29,767,050 | 0.68% |
| 2024-02-21 | 50.76 | 53.85 | 50.32 | 51.50 | 36.18 | qfq | 964,710 | 50,674,493 | 0.68% |
| 2024-02-20 | 52.15 | 52.50 | 50.82 | 51.15 | 35.93 | qfq | 530,535 | 27,445,198 | -2.03% |
| 2024-02-19 | 49.08 | 52.65 | 49.08 | 52.21 | 36.68 | qfq | 1,284,952 | 66,637,319 | 7.45% |
| 2024-02-08 | 45.00 | 48.88 | 44.27 | 48.59 | 34.13 | qfq | 794,791 | 37,442,997 | 9.98% |
| 2024-02-07 | 46.00 | 48.66 | 43.75 | 44.18 | 31.03 | qfq | 803,023 | 37,499,916 | -3.85% |
| 2024-02-06 | 43.05 | 46.18 | 42.15 | 45.95 | 32.28 | qfq | 1,098,012 | 49,057,592 | 5.27% |
| 2024-02-05 | 44.50 | 44.77 | 38.90 | 43.65 | 30.66 | qfq | 973,250 | 41,313,508 | -2.48% |
| 2024-02-02 | 48.78 | 48.79 | 43.93 | 44.76 | 31.44 | qfq | 725,239 | 33,692,706 | -7.50% |
| 2024-02-01 | 47.88 | 49.58 | 46.71 | 48.39 | 33.99 | qfq | 578,192 | 27,926,183 | 2.48% |
| 2024-01-31 | 49.30 | 50.14 | 46.79 | 47.22 | 33.17 | qfq | 770,722 | 37,264,440 | -4.70% |
| 2024-01-30 | 51.50 | 51.69 | 49.30 | 49.55 | 34.81 | qfq | 704,253 | 35,443,252 | -4.73% |
| 2024-01-29 | 53.00 | 54.88 | 51.30 | 52.01 | 36.54 | qfq | 1,269,077 | 67,130,010 | 1.34% |
| 2024-01-26 | 54.84 | 55.33 | 51.16 | 51.32 | 36.05 | qfq | 1,368,466 | 71,918,845 | -6.86% |
| 2024-01-25 | 53.30 | 55.47 | 52.38 | 55.10 | 38.71 | qfq | 920,511 | 49,714,317 | 3.36% |
| 2024-01-24 | 54.00 | 54.19 | 51.30 | 53.31 | 37.45 | qfq | 812,736 | 42,854,231 | -0.73% |
| 2024-01-23 | 53.74 | 54.34 | 51.90 | 53.70 | 37.72 | qfq | 842,039 | 44,705,798 | -0.19% |
| 2024-01-22 | 54.80 | 56.67 | 53.18 | 53.80 | 37.79 | qfq | 1,138,979 | 63,101,726 | -2.43% |
| 2024-01-19 | 60.11 | 60.80 | 54.83 | 55.14 | 38.73 | qfq | 1,817,943 | 103,063,840 | -8.27% |
| 2024-01-18 | 59.60 | 60.40 | 58.54 | 60.11 | 42.23 | qfq | 984,326 | 58,555,556 | 0.52% |
| 2024-01-17 | 62.00 | 62.18 | 59.60 | 59.80 | 42.01 | qfq | 584,309 | 35,493,956 | -4.01% |
| 2024-01-16 | 62.79 | 63.80 | 61.11 | 62.30 | 43.76 | qfq | 759,393 | 47,261,989 | -0.78% |
| 2024-01-15 | 63.90 | 63.90 | 62.23 | 62.79 | 44.11 | qfq | 695,453 | 43,692,723 | -1.74% |
| 2024-01-12 | 64.07 | 66.23 | 63.69 | 63.90 | 44.89 | qfq | 1,063,144 | 68,897,795 | -0.09% |
| 2024-01-11 | 61.60 | 64.30 | 61.36 | 63.96 | 44.93 | qfq | 1,329,919 | 84,171,094 | 3.75% |
| 2024-01-10 | 59.80 | 62.80 | 59.11 | 61.65 | 43.31 | qfq | 1,244,183 | 76,635,064 | 2.78% |
| 2024-01-09 | 59.79 | 62.10 | 59.50 | 59.98 | 42.13 | qfq | 672,065 | 40,723,704 | 1.18% |
| 2024-01-08 | 60.70 | 61.16 | 59.26 | 59.28 | 41.64 | qfq | 578,755 | 34,740,249 | -2.42% |
| 2024-01-05 | 61.72 | 63.50 | 60.50 | 60.75 | 42.67 | qfq | 740,134 | 45,580,781 | -1.83% |
| 2024-01-04 | 63.40 | 63.50 | 61.88 | 61.88 | 43.47 | qfq | 745,734 | 46,665,829 | -2.47% |
| 2024-01-03 | 65.00 | 65.94 | 62.70 | 63.45 | 44.57 | qfq | 1,366,074 | 87,342,307 | -3.28% |
| 2024-01-02 | 64.05 | 68.79 | 63.38 | 65.60 | 46.08 | qfq | 1,829,322 | 119,547,636 | 2.15% |
| 2023-12-29 | 64.70 | 65.53 | 63.61 | 64.22 | 45.11 | qfq | 1,084,904 | 69,972,722 | -1.49% |
| 2023-12-28 | 61.47 | 66.58 | 61.24 | 65.19 | 45.79 | qfq | 1,696,640 | 109,940,711 | 5.95% |
| 2023-12-27 | 60.06 | 61.90 | 60.06 | 61.53 | 43.22 | qfq | 558,615 | 34,237,812 | 1.99% |
| 2023-12-26 | 62.03 | 62.03 | 60.00 | 60.33 | 42.38 | qfq | 549,813 | 33,546,696 | -3.47% |
| 2023-12-25 | 63.73 | 63.77 | 61.58 | 62.50 | 43.90 | qfq | 535,083 | 33,403,327 | -1.93% |
| 2023-12-22 | 62.88 | 65.00 | 62.53 | 63.73 | 44.77 | qfq | 965,942 | 61,679,883 | 1.34% |
| 2023-12-21 | 62.50 | 63.49 | 61.32 | 62.89 | 44.18 | qfq | 612,263 | 38,206,531 | 0.05% |
| 2023-12-20 | 63.88 | 64.27 | 62.85 | 62.86 | 44.16 | qfq | 470,948 | 29,918,905 | -1.78% |
| 2023-12-19 | 63.03 | 64.33 | 62.75 | 64.00 | 44.96 | qfq | 441,085 | 28,076,353 | 0.71% |
| 2023-12-18 | 63.36 | 64.48 | 63.13 | 63.55 | 44.64 | qfq | 474,108 | 30,172,723 | -0.36% |
| 2023-12-15 | 64.01 | 64.59 | 63.21 | 63.78 | 44.80 | qfq | 568,260 | 36,373,498 | -0.33% |
| 2023-12-14 | 65.66 | 66.28 | 63.61 | 63.99 | 44.95 | qfq | 580,338 | 37,500,022 | -2.31% |
| 2023-12-13 | 66.55 | 66.61 | 65.12 | 65.50 | 46.01 | qfq | 627,462 | 41,222,291 | -1.59% |
| 2023-12-12 | 66.86 | 67.50 | 65.96 | 66.56 | 46.76 | qfq | 668,509 | 44,512,797 | -0.06% |
| 2023-12-11 | 64.74 | 66.79 | 63.63 | 66.60 | 46.78 | qfq | 1,026,727 | 67,488,809 | 2.83% |
| 2023-12-08 | 64.61 | 65.89 | 64.00 | 64.77 | 45.50 | qfq | 841,797 | 54,804,416 | 0.26% |
| 2023-12-07 | 66.75 | 67.14 | 64.36 | 64.60 | 45.38 | qfq | 907,775 | 59,476,383 | -3.18% |
| 2023-12-06 | 66.07 | 68.20 | 65.91 | 66.72 | 46.87 | qfq | 927,166 | 62,403,098 | 0.39% |
| 2023-12-05 | 67.77 | 68.23 | 66.25 | 66.46 | 46.69 | qfq | 981,322 | 65,681,829 | -2.35% |
| 2023-12-04 | 69.93 | 70.14 | 67.73 | 68.06 | 47.81 | qfq | 1,208,602 | 82,962,941 | -2.39% |
| 2023-12-01 | 69.30 | 70.28 | 67.50 | 69.73 | 48.98 | qfq | 1,380,298 | 95,078,580 | 0.77% |
| 2023-11-30 | 69.00 | 70.37 | 67.70 | 69.20 | 48.61 | qfq | 1,779,180 | 122,286,221 | -0.67% |
| 2023-11-29 | 73.88 | 74.88 | 69.12 | 69.67 | 48.94 | qfq | 2,408,523 | 171,584,623 | -4.76% |
| 2023-11-28 | 64.39 | 74.88 | 63.41 | 73.15 | 51.39 | qfq | 3,366,210 | 236,798,037 | 13.48% |
| 2023-11-27 | 62.06 | 65.49 | 61.80 | 64.46 | 45.28 | qfq | 1,215,454 | 77,546,914 | 2.32% |
| 2023-11-24 | 65.55 | 65.70 | 62.90 | 63.00 | 44.26 | qfq | 1,068,578 | 67,859,312 | -4.40% |
| 2023-11-23 | 65.63 | 66.66 | 65.30 | 65.90 | 46.29 | qfq | 754,802 | 49,796,173 | 0.80% |
| 2023-11-22 | 66.00 | 66.82 | 65.38 | 65.38 | 45.93 | qfq | 1,165,759 | 77,053,854 | -1.68% |
| 2023-11-21 | 70.14 | 70.23 | 66.20 | 66.50 | 46.71 | qfq | 1,850,799 | 125,634,126 | -5.27% |
| 2023-11-20 | 68.96 | 70.78 | 67.33 | 70.20 | 49.31 | qfq | 1,487,545 | 102,630,104 | 2.03% |
| 2023-11-17 | 69.14 | 70.39 | 68.61 | 68.80 | 48.33 | qfq | 930,528 | 64,429,666 | -1.04% |
| 2023-11-16 | 68.88 | 71.88 | 68.70 | 69.52 | 48.84 | qfq | 2,083,193 | 146,473,309 | 1.03% |
| 2023-11-15 | 67.33 | 69.33 | 66.60 | 68.81 | 48.34 | qfq | 1,487,002 | 101,505,856 | 2.72% |
| 2023-11-14 | 67.01 | 68.00 | 66.29 | 66.99 | 47.06 | qfq | 896,648 | 59,996,530 | -0.24% |
| 2023-11-13 | 67.62 | 68.79 | 66.55 | 67.15 | 47.17 | qfq | 1,033,156 | 69,739,673 | -0.52% |
| 2023-11-10 | 67.36 | 68.34 | 66.00 | 67.50 | 47.42 | qfq | 812,601 | 54,726,243 | -0.31% |
| 2023-11-09 | 67.49 | 69.68 | 67.02 | 67.71 | 47.56 | qfq | 1,208,732 | 82,775,373 | 0.06% |
| 2023-11-08 | 68.67 | 68.85 | 66.70 | 67.67 | 47.54 | qfq | 1,180,637 | 79,865,950 | -1.69% |
| 2023-11-07 | 69.60 | 71.60 | 68.50 | 68.83 | 48.35 | qfq | 1,188,792 | 82,671,715 | -1.81% |
| 2023-11-06 | 68.18 | 71.01 | 67.15 | 70.10 | 49.24 | qfq | 1,841,556 | 127,116,606 | 3.59% |
| 2023-11-03 | 65.26 | 68.18 | 64.80 | 67.67 | 47.54 | qfq | 1,695,759 | 113,901,729 | 4.78% |
| 2023-11-02 | 68.19 | 69.39 | 64.00 | 64.58 | 45.37 | qfq | 2,004,621 | 132,609,328 | -6.43% |
| 2023-11-01 | 67.01 | 72.60 | 66.76 | 69.02 | 48.48 | qfq | 2,589,556 | 180,037,294 | 1.77% |
| 2023-10-31 | 68.35 | 69.17 | 67.00 | 67.82 | 47.64 | qfq | 1,841,761 | 125,256,803 | -1.71% |
| 2023-10-30 | 66.19 | 70.48 | 65.89 | 69.00 | 48.47 | qfq | 4,050,641 | 277,548,900 | 6.94% |
| 2023-10-27 | 61.50 | 66.60 | 61.50 | 64.52 | 45.32 | qfq | 2,585,747 | 165,923,549 | 4.06% |
| 2023-10-26 | 62.88 | 63.48 | 60.60 | 62.00 | 43.55 | qfq | 1,798,480 | 111,229,564 | -0.80% |
| 2023-10-25 | 61.40 | 63.56 | 59.51 | 62.50 | 43.90 | qfq | 2,212,938 | 135,907,998 | 2.75% |
| 2023-10-24 | 58.05 | 61.24 | 57.64 | 60.83 | 42.73 | qfq | 2,217,278 | 132,396,877 | 4.88% |
| 2023-10-23 | 57.50 | 58.13 | 55.55 | 58.00 | 40.74 | qfq | 1,936,666 | 109,976,576 | -0.31% |
| 2023-10-20 | 60.08 | 61.20 | 58.12 | 58.18 | 40.87 | qfq | 2,518,417 | 149,581,556 | -4.86% |
| 2023-10-19 | 64.41 | 65.31 | 60.43 | 61.15 | 42.96 | qfq | 3,186,815 | 198,575,187 | -6.00% |
| 2023-10-18 | 67.14 | 69.70 | 63.83 | 65.05 | 45.70 | qfq | 3,849,888 | 256,611,136 | -1.08% |
| 2023-10-17 | 61.06 | 66.68 | 61.06 | 65.76 | 46.19 | qfq | 5,660,888 | 367,214,856 | 6.75% |
| 2023-10-16 | 60.40 | 62.16 | 58.55 | 61.60 | 43.27 | qfq | 3,603,521 | 217,638,526 | 3.36% |
| 2023-10-13 | 59.66 | 62.02 | 58.58 | 59.60 | 41.87 | qfq | 2,978,257 | 178,715,281 | -2.05% |
| 2023-10-12 | 60.36 | 62.15 | 58.65 | 60.85 | 42.75 | qfq | 3,481,925 | 210,200,498 | 0.86% |
| 2023-10-11 | 60.41 | 61.88 | 58.01 | 60.33 | 42.38 | qfq | 3,433,829 | 206,566,959 | 0.05% |
| 2023-10-10 | 68.62 | 68.75 | 60.06 | 60.30 | 42.36 | qfq | 6,460,564 | 403,945,975 | -10.16% |
| 2023-10-09 | 66.50 | 70.55 | 65.50 | 67.12 | 47.15 | qfq | 7,594,148 | 520,625,374 | 2.36% |