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
容知日新688768.SH
最近收盘价40.702026-07-17
最近交易日2026-07-17
成交量（股）1,785,197
成交额（元）74,808,671
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 41.50 | 43.69 | 40.28 | 40.70 | 40.70 | qfq | 1,785,197 | 74,808,671 | 0.37% |
| 2026-07-16 | 41.70 | 42.57 | 40.48 | 40.55 | 40.55 | qfq | 958,749 | 39,726,580 | -2.85% |
| 2026-07-15 | 40.55 | 42.36 | 40.55 | 41.74 | 41.74 | qfq | 1,020,786 | 42,608,706 | 1.09% |
| 2026-07-14 | 41.28 | 41.61 | 39.69 | 41.29 | 41.29 | qfq | 925,957 | 37,760,183 | 0.22% |
| 2026-07-13 | 44.39 | 45.08 | 41.03 | 41.20 | 41.20 | qfq | 1,349,135 | 57,429,265 | -8.44% |
| 2026-07-10 | 45.42 | 46.37 | 44.35 | 45.00 | 45.00 | qfq | 1,115,128 | 50,541,177 | 0.07% |
| 2026-07-09 | 43.61 | 46.31 | 42.00 | 44.97 | 44.97 | qfq | 1,455,857 | 64,563,347 | 3.12% |
| 2026-07-08 | 45.65 | 45.83 | 43.61 | 43.61 | 43.61 | qfq | 1,093,589 | 48,789,047 | -4.22% |
| 2026-07-07 | 46.67 | 49.11 | 44.90 | 45.53 | 45.53 | qfq | 1,396,421 | 64,872,592 | -6.72% |
| 2026-07-06 | 51.32 | 52.00 | 47.98 | 48.81 | 48.81 | qfq | 1,358,283 | 67,206,697 | -6.19% |
| 2026-07-03 | 52.80 | 53.20 | 50.61 | 52.03 | 52.03 | qfq | 1,540,313 | 80,161,019 | -1.31% |
| 2026-07-02 | 53.25 | 56.80 | 52.30 | 52.72 | 52.72 | qfq | 1,519,804 | 83,065,585 | -2.35% |
| 2026-07-01 | 52.50 | 54.60 | 50.36 | 53.99 | 53.99 | qfq | 1,723,308 | 91,141,440 | 4.75% |
| 2026-06-30 | 48.52 | 52.00 | 48.52 | 51.54 | 51.54 | qfq | 1,159,590 | 58,688,756 | 4.76% |
| 2026-06-29 | 51.52 | 51.84 | 46.96 | 49.20 | 49.20 | qfq | 1,676,677 | 81,998,840 | -5.57% |
| 2026-06-26 | 54.18 | 54.18 | 50.60 | 52.10 | 52.10 | qfq | 1,960,050 | 102,565,325 | -4.93% |
| 2026-06-25 | 56.21 | 56.21 | 53.02 | 54.80 | 54.80 | qfq | 1,810,128 | 98,569,167 | -2.51% |
| 2026-06-24 | 54.70 | 56.78 | 53.47 | 56.21 | 56.21 | qfq | 1,899,284 | 104,027,778 | 1.66% |
| 2026-06-23 | 56.35 | 56.86 | 54.17 | 55.29 | 55.29 | qfq | 1,504,339 | 83,421,899 | -1.88% |
| 2026-06-22 | 54.83 | 56.35 | 53.60 | 56.35 | 56.35 | qfq | 1,855,988 | 101,782,777 | 2.75% |
| 2026-06-18 | 55.80 | 55.80 | 53.87 | 54.84 | 54.84 | qfq | 1,737,282 | 95,242,838 | 0.07% |
| 2026-06-17 | 56.63 | 56.63 | 54.28 | 54.80 | 54.80 | qfq | 1,371,535 | 75,987,069 | -2.66% |
| 2026-06-16 | 55.66 | 57.98 | 55.66 | 56.30 | 56.30 | qfq | 1,604,407 | 91,034,981 | 0.48% |
| 2026-06-15 | 53.64 | 56.40 | 53.40 | 56.03 | 56.03 | qfq | 1,411,293 | 77,496,793 | 4.67% |
| 2026-06-12 | 52.90 | 55.38 | 52.80 | 53.53 | 53.53 | qfq | 1,365,271 | 73,344,164 | 1.59% |
| 2026-06-11 | 54.73 | 54.80 | 52.02 | 52.69 | 52.69 | qfq | 1,644,629 | 87,121,556 | -4.50% |
| 2026-06-10 | 56.85 | 56.85 | 54.15 | 55.17 | 55.17 | qfq | 1,470,877 | 80,911,619 | -2.22% |
| 2026-06-09 | 55.78 | 56.88 | 54.76 | 56.42 | 56.42 | qfq | 1,825,417 | 102,265,966 | 3.14% |
| 2026-06-08 | 52.50 | 55.58 | 50.50 | 54.70 | 54.70 | qfq | 2,383,879 | 129,010,777 | 3.11% |
| 2026-06-05 | 53.10 | 54.40 | 51.01 | 53.05 | 53.05 | qfq | 1,513,410 | 80,001,137 | -0.47% |
| 2026-06-04 | 51.56 | 53.65 | 50.00 | 53.30 | 53.30 | qfq | 1,584,470 | 83,213,941 | 2.80% |
| 2026-06-03 | 51.74 | 52.05 | 49.10 | 51.85 | 51.85 | qfq | 1,852,566 | 95,164,570 | 3.16% |
| 2026-06-02 | 50.96 | 51.80 | 49.00 | 50.26 | 50.26 | qfq | 1,742,390 | 87,600,095 | 1.70% |
| 2026-06-01 | 49.60 | 51.34 | 48.32 | 49.42 | 49.12 | qfq | 2,189,809 | 108,963,480 | -0.28% |
| 2026-05-29 | 55.17 | 55.34 | 48.76 | 49.56 | 49.26 | qfq | 2,893,775 | 148,984,542 | -10.09% |
| 2026-05-28 | 53.95 | 55.50 | 52.88 | 55.12 | 54.79 | qfq | 1,963,593 | 106,932,069 | 1.53% |
| 2026-05-27 | 55.00 | 57.20 | 53.36 | 54.29 | 53.96 | qfq | 2,956,446 | 161,860,689 | -0.91% |
| 2026-05-26 | 55.70 | 55.87 | 53.51 | 54.79 | 54.46 | qfq | 2,115,688 | 114,999,935 | -1.63% |
| 2026-05-25 | 54.00 | 56.90 | 53.18 | 55.70 | 55.36 | qfq | 3,922,174 | 216,262,841 | 6.12% |
| 2026-05-22 | 48.59 | 53.88 | 48.20 | 52.49 | 52.17 | qfq | 3,389,774 | 176,207,090 | 8.00% |
| 2026-05-21 | 47.84 | 51.08 | 47.59 | 48.60 | 48.30 | qfq | 3,087,921 | 152,363,980 | 1.59% |
| 2026-05-20 | 47.00 | 48.61 | 46.40 | 47.84 | 47.55 | qfq | 2,117,907 | 100,976,120 | 1.61% |
| 2026-05-19 | 44.59 | 47.29 | 43.53 | 47.08 | 46.79 | qfq | 2,804,950 | 129,100,949 | 5.58% |
| 2026-05-18 | 41.30 | 44.87 | 41.01 | 44.59 | 44.32 | qfq | 2,444,470 | 107,052,690 | 7.16% |
| 2026-05-15 | 41.26 | 43.29 | 41.26 | 41.61 | 41.36 | qfq | 1,296,898 | 54,698,004 | -0.19% |
| 2026-05-14 | 42.50 | 42.86 | 41.38 | 41.69 | 41.44 | qfq | 1,063,404 | 44,691,210 | -1.91% |
| 2026-05-13 | 42.75 | 43.21 | 41.41 | 42.50 | 42.24 | qfq | 1,724,753 | 73,228,725 | 0.02% |
| 2026-05-12 | 43.63 | 43.76 | 42.19 | 42.49 | 42.23 | qfq | 1,040,694 | 44,410,561 | -2.46% |
| 2026-05-11 | 43.88 | 44.54 | 43.03 | 43.56 | 43.30 | qfq | 1,385,063 | 60,341,725 | -0.30% |
| 2026-05-08 | 43.60 | 44.14 | 42.92 | 43.69 | 43.42 | qfq | 1,403,337 | 61,075,897 | 0.60% |
| 2026-05-07 | 42.15 | 43.71 | 41.43 | 43.43 | 43.17 | qfq | 1,563,208 | 66,549,993 | 3.83% |
| 2026-05-06 | 41.22 | 42.65 | 41.00 | 41.83 | 41.58 | qfq | 1,889,683 | 78,944,986 | 1.92% |
| 2026-04-30 | 42.15 | 42.15 | 40.82 | 41.04 | 40.79 | qfq | 1,585,064 | 65,367,286 | -0.68% |
| 2026-04-29 | 40.65 | 42.25 | 40.65 | 41.32 | 41.07 | qfq | 1,569,203 | 65,268,476 | 1.65% |
| 2026-04-28 | 43.80 | 43.80 | 40.10 | 40.65 | 40.40 | qfq | 3,034,073 | 125,806,088 | -10.66% |
| 2026-04-27 | 45.52 | 45.91 | 45.11 | 45.50 | 45.22 | qfq | 859,268 | 39,163,488 | 0.00% |
| 2026-04-24 | 46.17 | 46.53 | 45.47 | 45.50 | 45.22 | qfq | 976,089 | 44,730,187 | -1.45% |
| 2026-04-23 | 47.78 | 47.92 | 45.86 | 46.17 | 45.89 | qfq | 1,490,151 | 69,471,486 | -3.71% |
| 2026-04-22 | 46.80 | 47.95 | 46.40 | 47.95 | 47.66 | qfq | 1,421,710 | 67,293,490 | 2.46% |
| 2026-04-21 | 47.80 | 47.80 | 46.22 | 46.80 | 46.52 | qfq | 1,276,758 | 59,674,240 | -1.70% |
| 2026-04-20 | 47.76 | 48.07 | 46.20 | 47.61 | 47.32 | qfq | 1,401,391 | 66,206,385 | 0.70% |
| 2026-04-17 | 46.74 | 47.68 | 46.40 | 47.28 | 46.99 | qfq | 1,244,571 | 58,823,749 | 0.75% |
| 2026-04-16 | 46.30 | 47.10 | 45.82 | 46.93 | 46.65 | qfq | 1,163,599 | 54,465,715 | 1.87% |
| 2026-04-15 | 46.97 | 46.97 | 45.80 | 46.07 | 45.79 | qfq | 1,057,934 | 48,881,125 | -0.30% |
| 2026-04-14 | 46.40 | 46.46 | 45.25 | 46.21 | 45.93 | qfq | 1,265,009 | 58,054,828 | 1.56% |
| 2026-04-13 | 45.06 | 46.46 | 44.31 | 45.50 | 45.22 | qfq | 1,837,028 | 83,181,830 | 0.62% |
| 2026-04-10 | 45.42 | 46.50 | 45.10 | 45.22 | 44.95 | qfq | 1,019,946 | 46,668,683 | 0.31% |
| 2026-04-09 | 46.58 | 46.58 | 44.90 | 45.08 | 44.81 | qfq | 1,813,467 | 82,306,260 | -3.65% |
| 2026-04-08 | 44.23 | 46.79 | 44.23 | 46.79 | 46.51 | qfq | 1,487,643 | 68,622,107 | 8.34% |
| 2026-04-07 | 43.11 | 44.48 | 43.11 | 43.19 | 42.93 | qfq | 981,047 | 42,789,474 | -0.74% |
| 2026-04-03 | 44.00 | 44.96 | 42.71 | 43.51 | 43.25 | qfq | 1,302,460 | 56,654,199 | -0.57% |
| 2026-04-02 | 46.49 | 46.51 | 43.00 | 43.76 | 43.49 | qfq | 1,428,766 | 63,432,989 | -4.50% |
| 2026-04-01 | 46.00 | 46.40 | 45.00 | 45.82 | 45.54 | qfq | 830,533 | 37,839,330 | 1.73% |
| 2026-03-31 | 45.57 | 46.94 | 45.02 | 45.04 | 44.77 | qfq | 1,339,792 | 61,467,899 | -0.55% |
| 2026-03-30 | 45.07 | 45.39 | 43.78 | 45.29 | 45.02 | qfq | 1,373,536 | 61,392,071 | -0.70% |
| 2026-03-27 | 42.86 | 45.99 | 42.57 | 45.61 | 45.33 | qfq | 1,985,605 | 88,823,937 | 5.55% |
| 2026-03-26 | 45.00 | 45.45 | 42.92 | 43.21 | 42.95 | qfq | 1,456,118 | 63,586,367 | -3.68% |
| 2026-03-25 | 44.74 | 45.90 | 44.70 | 44.86 | 44.59 | qfq | 1,494,377 | 67,550,609 | 1.68% |
| 2026-03-24 | 44.14 | 44.49 | 42.89 | 44.12 | 43.85 | qfq | 1,472,869 | 64,009,025 | 1.85% |
| 2026-03-23 | 45.09 | 46.50 | 43.02 | 43.32 | 43.06 | qfq | 2,543,600 | 113,798,531 | -4.73% |
| 2026-03-20 | 47.46 | 48.31 | 45.43 | 45.47 | 45.19 | qfq | 1,379,099 | 64,235,921 | -4.19% |
| 2026-03-19 | 48.59 | 48.68 | 47.22 | 47.46 | 47.17 | qfq | 1,757,791 | 84,116,223 | -4.04% |
| 2026-03-18 | 49.29 | 49.93 | 49.00 | 49.46 | 49.16 | qfq | 1,372,538 | 67,861,189 | -0.10% |
| 2026-03-17 | 49.26 | 51.36 | 49.26 | 49.51 | 49.21 | qfq | 1,798,874 | 90,377,898 | 0.59% |
| 2026-03-16 | 48.96 | 49.29 | 47.41 | 49.22 | 48.92 | qfq | 1,576,982 | 76,167,525 | 1.17% |
| 2026-03-13 | 50.03 | 50.28 | 48.61 | 48.65 | 48.35 | qfq | 1,257,990 | 62,012,551 | -3.26% |
| 2026-03-12 | 51.29 | 51.34 | 49.75 | 50.29 | 49.98 | qfq | 1,670,467 | 84,262,885 | -2.43% |
| 2026-03-11 | 53.40 | 53.72 | 51.06 | 51.54 | 51.23 | qfq | 2,570,575 | 134,046,328 | -3.48% |
| 2026-03-10 | 51.50 | 53.61 | 51.08 | 53.40 | 53.08 | qfq | 2,567,725 | 134,320,326 | 4.28% |
| 2026-03-09 | 49.00 | 52.10 | 48.48 | 51.21 | 50.90 | qfq | 3,343,955 | 167,830,125 | 2.60% |
| 2026-03-06 | 48.06 | 50.84 | 47.98 | 49.91 | 49.61 | qfq | 2,310,216 | 114,997,323 | 3.14% |
| 2026-03-05 | 49.29 | 49.79 | 47.73 | 48.39 | 48.10 | qfq | 2,613,900 | 126,654,149 | 0.71% |
| 2026-03-04 | 48.97 | 50.29 | 47.08 | 48.05 | 47.76 | qfq | 4,774,823 | 231,389,805 | -0.64% |
| 2026-03-03 | 54.86 | 55.00 | 48.00 | 48.36 | 48.07 | qfq | 5,238,799 | 265,865,104 | -11.85% |
| 2026-03-02 | 55.90 | 57.99 | 54.16 | 54.86 | 54.53 | qfq | 5,237,382 | 291,192,486 | -10.10% |
| 2026-02-27 | 60.32 | 61.19 | 59.40 | 61.02 | 60.65 | qfq | 2,304,152 | 138,698,524 | 1.36% |
| 2026-02-26 | 60.79 | 61.71 | 59.59 | 60.20 | 59.83 | qfq | 2,515,356 | 152,348,692 | -0.99% |
| 2026-02-25 | 62.26 | 62.48 | 59.56 | 60.80 | 60.43 | qfq | 2,926,056 | 176,280,521 | -2.00% |
| 2026-02-24 | 66.77 | 67.86 | 61.88 | 62.04 | 61.66 | qfq | 2,722,841 | 172,555,841 | -6.69% |
| 2026-02-13 | 66.83 | 69.97 | 66.23 | 66.49 | 66.09 | qfq | 1,722,934 | 116,949,359 | -1.23% |
| 2026-02-12 | 64.42 | 67.66 | 64.30 | 67.32 | 66.91 | qfq | 1,496,706 | 99,553,042 | 4.50% |
| 2026-02-11 | 64.05 | 65.96 | 63.34 | 64.42 | 64.03 | qfq | 1,405,644 | 91,092,536 | 0.89% |
| 2026-02-10 | 64.50 | 65.66 | 63.08 | 63.85 | 63.46 | qfq | 1,182,088 | 75,582,809 | -0.85% |
| 2026-02-09 | 66.50 | 66.78 | 64.00 | 64.40 | 64.01 | qfq | 1,390,664 | 90,038,285 | -1.66% |
| 2026-02-06 | 64.50 | 66.85 | 63.80 | 65.49 | 65.09 | qfq | 1,401,990 | 92,400,036 | 0.05% |
| 2026-02-05 | 64.51 | 66.01 | 62.99 | 65.46 | 65.06 | qfq | 1,943,784 | 125,527,500 | 0.69% |
| 2026-02-04 | 67.97 | 68.00 | 64.26 | 65.01 | 64.62 | qfq | 2,415,978 | 157,908,351 | -3.83% |
| 2026-02-03 | 63.88 | 67.77 | 63.00 | 67.60 | 67.19 | qfq | 3,727,338 | 243,314,266 | 7.94% |
| 2026-02-02 | 63.17 | 65.79 | 61.01 | 62.63 | 62.25 | qfq | 3,670,704 | 232,058,490 | -0.90% |
| 2026-01-30 | 60.60 | 63.80 | 59.40 | 63.20 | 62.82 | qfq | 2,562,132 | 158,868,116 | 3.57% |
| 2026-01-29 | 61.46 | 64.30 | 59.88 | 61.02 | 60.65 | qfq | 2,723,169 | 168,822,738 | -1.31% |
| 2026-01-28 | 62.77 | 63.84 | 60.40 | 61.83 | 61.45 | qfq | 2,515,050 | 155,127,284 | -2.57% |
| 2026-01-27 | 62.00 | 63.70 | 60.59 | 63.46 | 63.07 | qfq | 2,721,173 | 169,661,542 | 2.11% |
| 2026-01-26 | 63.59 | 65.40 | 61.80 | 62.15 | 61.77 | qfq | 3,315,686 | 209,498,960 | -2.54% |
| 2026-01-23 | 57.53 | 65.34 | 56.96 | 63.77 | 63.38 | qfq | 4,263,929 | 266,550,846 | 12.17% |
| 2026-01-22 | 56.01 | 57.88 | 55.05 | 56.85 | 56.50 | qfq | 2,497,091 | 141,392,918 | 1.21% |
| 2026-01-21 | 54.70 | 56.88 | 54.70 | 56.17 | 55.83 | qfq | 2,741,390 | 153,619,129 | 1.21% |
| 2026-01-20 | 56.12 | 56.98 | 54.29 | 55.50 | 55.16 | qfq | 2,333,173 | 129,170,427 | -0.89% |
| 2026-01-19 | 55.35 | 56.88 | 53.92 | 56.00 | 55.66 | qfq | 3,324,483 | 185,687,645 | 1.06% |
| 2026-01-16 | 53.75 | 56.88 | 52.50 | 55.41 | 55.07 | qfq | 4,703,961 | 256,421,593 | 2.97% |
| 2026-01-15 | 52.00 | 54.30 | 51.99 | 53.81 | 53.48 | qfq | 2,998,967 | 159,193,319 | 1.49% |
| 2026-01-14 | 53.11 | 55.88 | 52.37 | 53.02 | 52.70 | qfq | 6,003,177 | 324,265,925 | 4.35% |
| 2026-01-13 | 51.48 | 52.74 | 50.23 | 50.81 | 50.50 | qfq | 3,663,655 | 187,485,171 | -0.55% |
| 2026-01-12 | 47.02 | 51.55 | 46.88 | 51.09 | 50.78 | qfq | 5,143,625 | 255,077,252 | 11.36% |
| 2026-01-09 | 44.88 | 45.88 | 44.88 | 45.88 | 45.60 | qfq | 1,558,955 | 70,816,956 | 1.44% |
| 2026-01-08 | 44.74 | 46.06 | 44.74 | 45.23 | 44.96 | qfq | 1,590,745 | 72,081,496 | 1.80% |
| 2026-01-07 | 45.31 | 45.31 | 44.25 | 44.43 | 44.16 | qfq | 1,141,813 | 50,858,035 | -0.85% |
| 2026-01-06 | 44.14 | 45.20 | 44.14 | 44.81 | 44.54 | qfq | 1,227,059 | 54,870,057 | 1.38% |
| 2026-01-05 | 43.58 | 44.73 | 43.20 | 44.20 | 43.93 | qfq | 1,227,998 | 54,002,839 | 1.75% |
| 2025-12-31 | 42.92 | 43.44 | 42.77 | 43.44 | 43.18 | qfq | 856,272 | 36,953,919 | 0.91% |
| 2025-12-30 | 42.80 | 43.29 | 42.70 | 43.05 | 42.79 | qfq | 708,446 | 30,478,050 | 0.51% |
| 2025-12-29 | 43.18 | 43.34 | 42.49 | 42.83 | 42.57 | qfq | 623,355 | 26,675,931 | -0.81% |
| 2025-12-26 | 43.12 | 43.70 | 42.73 | 43.18 | 42.92 | qfq | 860,653 | 37,185,510 | 0.42% |
| 2025-12-25 | 42.97 | 43.16 | 42.78 | 43.00 | 42.74 | qfq | 551,409 | 23,708,306 | 0.28% |
| 2025-12-24 | 42.31 | 43.24 | 42.31 | 42.88 | 42.62 | qfq | 712,233 | 30,510,421 | 0.52% |
| 2025-12-23 | 42.66 | 42.97 | 42.32 | 42.66 | 42.40 | qfq | 424,062 | 18,057,741 | 0.00% |
| 2025-12-22 | 42.73 | 43.29 | 42.65 | 42.66 | 42.40 | qfq | 757,893 | 32,521,141 | -0.77% |
| 2025-12-19 | 42.28 | 43.39 | 42.09 | 42.99 | 42.73 | qfq | 953,428 | 40,951,548 | 2.14% |
| 2025-12-18 | 41.49 | 42.35 | 41.26 | 42.09 | 41.83 | qfq | 863,707 | 36,295,684 | 1.84% |
| 2025-12-17 | 41.32 | 41.51 | 40.50 | 41.33 | 41.08 | qfq | 842,906 | 34,560,902 | 0.51% |
| 2025-12-16 | 41.49 | 41.74 | 40.66 | 41.12 | 40.87 | qfq | 594,593 | 24,526,645 | -0.89% |
| 2025-12-15 | 41.80 | 42.24 | 41.18 | 41.49 | 41.24 | qfq | 670,511 | 27,971,932 | -0.02% |
| 2025-12-12 | 41.01 | 41.88 | 40.81 | 41.50 | 41.25 | qfq | 820,734 | 33,982,877 | 1.69% |
| 2025-12-11 | 41.15 | 41.44 | 40.80 | 40.81 | 40.56 | qfq | 669,506 | 27,528,293 | -0.20% |
| 2025-12-10 | 41.82 | 41.83 | 40.70 | 40.89 | 40.64 | qfq | 723,627 | 29,634,193 | -1.30% |
| 2025-12-09 | 41.99 | 42.19 | 41.43 | 41.43 | 41.18 | qfq | 606,929 | 25,396,592 | -1.33% |
| 2025-12-08 | 41.39 | 42.08 | 41.11 | 41.99 | 41.74 | qfq | 905,853 | 37,760,582 | 1.92% |
| 2025-12-05 | 40.82 | 41.22 | 40.37 | 41.20 | 40.95 | qfq | 760,251 | 31,159,688 | 0.93% |
| 2025-12-04 | 40.81 | 41.17 | 40.43 | 40.82 | 40.57 | qfq | 620,347 | 25,321,164 | 0.02% |
| 2025-12-03 | 41.59 | 41.62 | 40.81 | 40.81 | 40.56 | qfq | 655,489 | 26,925,331 | -1.50% |
| 2025-12-02 | 42.35 | 42.35 | 41.43 | 41.43 | 41.18 | qfq | 649,650 | 27,127,191 | -1.61% |
| 2025-12-01 | 41.95 | 42.23 | 41.71 | 42.11 | 41.85 | qfq | 612,133 | 25,739,960 | 0.38% |
| 2025-11-28 | 42.13 | 42.13 | 41.61 | 41.95 | 41.70 | qfq | 526,817 | 22,040,467 | -0.07% |
| 2025-11-27 | 42.60 | 42.92 | 41.65 | 41.98 | 41.73 | qfq | 766,928 | 32,207,403 | -0.52% |
| 2025-11-26 | 42.75 | 43.00 | 41.99 | 42.20 | 41.94 | qfq | 1,163,509 | 49,358,866 | -1.49% |
| 2025-11-25 | 42.11 | 43.35 | 42.10 | 42.84 | 42.58 | qfq | 1,084,364 | 46,393,100 | 2.29% |
| 2025-11-24 | 40.83 | 42.30 | 40.50 | 41.88 | 41.63 | qfq | 1,082,129 | 44,875,967 | 3.64% |
| 2025-11-21 | 41.69 | 41.79 | 40.14 | 40.41 | 40.16 | qfq | 1,140,415 | 46,581,531 | -3.76% |
| 2025-11-20 | 42.39 | 42.68 | 41.73 | 41.99 | 41.74 | qfq | 646,937 | 27,243,163 | -0.92% |
| 2025-11-19 | 43.25 | 43.39 | 42.26 | 42.38 | 42.12 | qfq | 845,608 | 36,093,446 | -2.10% |
| 2025-11-18 | 42.95 | 43.58 | 42.94 | 43.29 | 43.03 | qfq | 691,809 | 29,949,052 | 0.23% |
| 2025-11-17 | 42.91 | 43.29 | 42.42 | 43.19 | 42.93 | qfq | 737,786 | 31,729,993 | 0.21% |
| 2025-11-14 | 43.05 | 43.50 | 42.91 | 43.10 | 42.84 | qfq | 1,026,301 | 44,343,881 | -0.14% |
| 2025-11-13 | 43.47 | 43.47 | 42.86 | 43.16 | 42.90 | qfq | 1,041,557 | 44,850,508 | -0.51% |
| 2025-11-12 | 43.90 | 43.90 | 43.00 | 43.38 | 43.12 | qfq | 948,305 | 41,054,633 | -0.57% |
| 2025-11-11 | 44.05 | 44.44 | 43.50 | 43.63 | 43.37 | qfq | 1,026,342 | 45,035,607 | -0.37% |
| 2025-11-10 | 44.28 | 44.70 | 43.56 | 43.79 | 43.52 | qfq | 1,351,637 | 59,312,535 | -1.40% |
| 2025-11-07 | 44.38 | 44.69 | 43.90 | 44.41 | 44.14 | qfq | 1,099,284 | 48,842,325 | 0.07% |
| 2025-11-06 | 44.75 | 44.90 | 44.19 | 44.38 | 44.11 | qfq | 1,560,332 | 69,326,157 | -0.83% |
| 2025-11-05 | 45.12 | 45.34 | 44.10 | 44.75 | 44.48 | qfq | 1,993,199 | 88,959,161 | -1.32% |
| 2025-11-04 | 47.46 | 47.61 | 44.80 | 45.35 | 45.07 | qfq | 2,761,956 | 125,816,033 | -4.79% |
| 2025-11-03 | 47.73 | 48.98 | 47.05 | 47.63 | 47.34 | qfq | 1,801,071 | 86,401,396 | 0.42% |
| 2025-10-31 | 47.96 | 48.11 | 47.13 | 47.43 | 47.14 | qfq | 1,550,893 | 73,803,004 | -0.11% |
| 2025-10-30 | 49.16 | 49.17 | 47.08 | 47.48 | 47.19 | qfq | 2,116,093 | 101,117,606 | -3.42% |
| 2025-10-29 | 49.22 | 49.61 | 48.33 | 49.16 | 48.86 | qfq | 1,334,481 | 65,166,494 | -0.12% |
| 2025-10-28 | 49.70 | 49.70 | 48.51 | 49.22 | 48.92 | qfq | 1,186,354 | 58,292,649 | -0.42% |
| 2025-10-27 | 47.99 | 49.64 | 47.40 | 49.43 | 49.13 | qfq | 2,718,941 | 132,551,229 | 3.74% |
| 2025-10-24 | 46.84 | 48.48 | 46.00 | 47.65 | 47.36 | qfq | 2,281,673 | 108,892,161 | 2.92% |
| 2025-10-23 | 46.92 | 47.38 | 45.52 | 46.30 | 46.02 | qfq | 1,538,845 | 70,916,189 | -1.32% |
| 2025-10-22 | 48.51 | 48.92 | 46.91 | 46.92 | 46.64 | qfq | 1,924,373 | 91,452,822 | -3.83% |
| 2025-10-21 | 48.30 | 49.48 | 48.00 | 48.79 | 48.49 | qfq | 2,370,500 | 115,953,599 | 1.88% |
| 2025-10-20 | 49.54 | 49.89 | 47.22 | 47.89 | 47.60 | qfq | 3,939,445 | 191,123,624 | -2.68% |
| 2025-10-17 | 49.80 | 51.65 | 49.02 | 49.21 | 48.91 | qfq | 5,133,940 | 258,463,998 | 5.15% |
| 2025-10-16 | 46.74 | 47.11 | 46.13 | 46.80 | 46.52 | qfq | 628,371 | 29,246,944 | 0.02% |
| 2025-10-15 | 45.58 | 46.79 | 45.19 | 46.79 | 46.51 | qfq | 825,976 | 38,130,349 | 2.41% |
| 2025-10-14 | 47.00 | 47.65 | 45.50 | 45.69 | 45.41 | qfq | 1,450,724 | 67,026,566 | -2.79% |
| 2025-10-13 | 44.38 | 48.10 | 44.35 | 47.00 | 46.71 | qfq | 1,396,970 | 65,260,663 | 0.26% |
| 2025-10-10 | 48.68 | 49.19 | 46.82 | 46.88 | 46.60 | qfq | 1,500,711 | 71,378,367 | -3.54% |
| 2025-10-09 | 46.90 | 49.38 | 46.90 | 48.60 | 48.30 | qfq | 1,642,623 | 79,427,644 | 3.82% |
| 2025-09-30 | 48.26 | 48.26 | 46.81 | 46.81 | 46.53 | qfq | 1,736,215 | 81,898,356 | -2.44% |
| 2025-09-29 | 47.80 | 49.00 | 47.70 | 47.98 | 47.69 | qfq | 1,205,318 | 58,161,547 | 0.08% |
| 2025-09-26 | 49.86 | 49.94 | 47.93 | 47.94 | 47.65 | qfq | 1,264,663 | 61,645,286 | -3.85% |
| 2025-09-25 | 49.57 | 50.50 | 49.28 | 49.86 | 49.56 | qfq | 1,017,423 | 50,829,886 | 0.59% |
| 2025-09-24 | 48.36 | 49.89 | 48.26 | 49.57 | 49.27 | qfq | 945,251 | 46,588,720 | 2.14% |
| 2025-09-23 | 50.02 | 50.48 | 47.31 | 48.53 | 48.24 | qfq | 1,472,836 | 71,112,403 | -2.94% |
| 2025-09-22 | 49.91 | 50.68 | 49.15 | 50.00 | 49.70 | qfq | 1,109,152 | 55,118,630 | 0.60% |
| 2025-09-19 | 48.70 | 51.28 | 48.70 | 49.70 | 49.40 | qfq | 2,050,880 | 103,153,961 | 1.24% |
| 2025-09-18 | 50.08 | 51.30 | 48.45 | 49.09 | 48.79 | qfq | 1,890,970 | 94,768,729 | -1.66% |
| 2025-09-17 | 48.90 | 50.74 | 48.89 | 49.92 | 49.62 | qfq | 1,532,411 | 76,072,101 | 1.50% |
| 2025-09-16 | 48.97 | 49.57 | 48.58 | 49.18 | 48.88 | qfq | 1,024,327 | 50,321,440 | 1.13% |
| 2025-09-15 | 49.29 | 49.85 | 48.30 | 48.63 | 48.33 | qfq | 1,019,890 | 50,046,753 | -1.24% |
| 2025-09-12 | 49.21 | 49.74 | 48.89 | 49.24 | 48.94 | qfq | 979,463 | 48,330,818 | 0.12% |
| 2025-09-11 | 48.50 | 49.48 | 47.50 | 49.18 | 48.88 | qfq | 1,109,970 | 53,947,916 | 2.05% |
| 2025-09-10 | 48.95 | 49.42 | 48.06 | 48.19 | 47.90 | qfq | 896,927 | 43,553,070 | -1.57% |
| 2025-09-09 | 49.67 | 50.76 | 48.66 | 48.96 | 48.66 | qfq | 1,638,606 | 81,107,092 | -2.16% |
| 2025-09-08 | 47.81 | 50.94 | 47.77 | 50.04 | 49.74 | qfq | 2,385,159 | 118,308,236 | 5.35% |
| 2025-09-05 | 46.67 | 47.72 | 46.32 | 47.50 | 47.21 | qfq | 979,665 | 46,038,571 | 2.26% |
| 2025-09-04 | 47.67 | 48.02 | 45.66 | 46.45 | 46.17 | qfq | 1,261,232 | 59,369,901 | -2.56% |
| 2025-09-03 | 48.75 | 48.93 | 47.41 | 47.67 | 47.38 | qfq | 1,089,551 | 52,265,283 | -1.81% |
| 2025-09-02 | 51.00 | 51.00 | 48.01 | 48.55 | 48.26 | qfq | 2,239,957 | 109,585,560 | -4.82% |
| 2025-09-01 | 50.13 | 51.98 | 50.13 | 51.01 | 50.70 | qfq | 1,859,905 | 95,388,221 | -0.16% |
| 2025-08-29 | 51.50 | 52.25 | 50.09 | 51.09 | 50.78 | qfq | 1,968,926 | 100,478,039 | -0.20% |
| 2025-08-28 | 50.87 | 51.45 | 49.20 | 51.19 | 50.88 | qfq | 1,730,259 | 87,489,366 | 0.77% |
| 2025-08-27 | 52.58 | 53.16 | 50.80 | 50.80 | 50.49 | qfq | 2,345,347 | 122,311,067 | -1.63% |
| 2025-08-26 | 52.27 | 53.28 | 51.50 | 51.64 | 51.33 | qfq | 2,087,590 | 109,356,207 | -0.92% |
| 2025-08-25 | 52.04 | 53.24 | 51.51 | 52.12 | 51.80 | qfq | 2,483,682 | 129,670,117 | 0.64% |
| 2025-08-22 | 51.60 | 52.48 | 51.17 | 51.79 | 51.48 | qfq | 2,304,021 | 119,566,339 | 1.15% |
| 2025-08-21 | 52.80 | 53.77 | 50.71 | 51.20 | 50.89 | qfq | 3,615,149 | 188,160,349 | -6.07% |
| 2025-08-20 | 54.48 | 54.70 | 53.39 | 54.51 | 54.18 | qfq | 1,442,252 | 77,973,629 | 0.20% |
| 2025-08-19 | 55.17 | 55.49 | 53.83 | 54.40 | 54.07 | qfq | 1,797,958 | 98,040,856 | -1.38% |
| 2025-08-18 | 54.02 | 56.48 | 53.84 | 55.16 | 54.83 | qfq | 2,435,238 | 134,710,414 | 2.99% |
| 2025-08-15 | 52.39 | 53.92 | 52.31 | 53.56 | 53.23 | qfq | 1,537,105 | 81,802,377 | 1.98% |
| 2025-08-14 | 52.52 | 54.49 | 52.52 | 52.52 | 52.20 | qfq | 2,114,203 | 112,764,209 | -0.25% |
| 2025-08-13 | 52.80 | 53.80 | 52.50 | 52.65 | 52.33 | qfq | 1,979,955 | 104,957,014 | -0.62% |
| 2025-08-12 | 52.76 | 54.00 | 52.37 | 52.98 | 52.66 | qfq | 1,706,964 | 90,656,656 | 0.32% |
| 2025-08-11 | 52.52 | 53.28 | 52.03 | 52.81 | 52.49 | qfq | 1,645,131 | 86,556,415 | 0.28% |
| 2025-08-08 | 54.79 | 55.18 | 51.88 | 52.66 | 52.34 | qfq | 2,958,592 | 156,470,229 | -3.66% |
| 2025-08-07 | 55.80 | 56.74 | 54.35 | 54.66 | 54.33 | qfq | 1,934,252 | 106,893,685 | -2.50% |
| 2025-08-06 | 51.51 | 56.66 | 50.68 | 56.06 | 55.72 | qfq | 2,802,650 | 151,991,797 | 9.99% |
| 2025-08-05 | 51.11 | 51.93 | 50.60 | 50.97 | 50.66 | qfq | 1,380,660 | 70,491,954 | -0.31% |
| 2025-08-04 | 49.00 | 51.60 | 48.57 | 51.13 | 50.82 | qfq | 2,452,725 | 123,241,526 | 4.52% |
| 2025-08-01 | 47.59 | 48.98 | 47.38 | 48.92 | 48.62 | qfq | 1,660,911 | 80,222,703 | 2.84% |
| 2025-07-31 | 47.46 | 48.50 | 47.35 | 47.57 | 47.28 | qfq | 1,532,295 | 73,494,291 | 1.06% |
| 2025-07-30 | 47.15 | 47.50 | 46.56 | 47.07 | 46.78 | qfq | 1,136,394 | 53,371,657 | -0.86% |
| 2025-07-29 | 47.36 | 47.68 | 46.61 | 47.48 | 47.19 | qfq | 1,560,680 | 73,592,952 | -0.31% |
| 2025-07-28 | 47.00 | 48.10 | 46.40 | 47.63 | 47.34 | qfq | 2,051,087 | 97,121,198 | 0.74% |
| 2025-07-25 | 45.45 | 47.88 | 45.40 | 47.28 | 46.99 | qfq | 3,434,169 | 160,271,369 | 3.46% |
| 2025-07-24 | 48.88 | 48.88 | 45.08 | 45.70 | 45.42 | qfq | 4,660,800 | 215,988,795 | 4.53% |
| 2025-07-23 | 44.20 | 44.32 | 43.45 | 43.72 | 43.45 | qfq | 797,414 | 34,893,430 | -1.40% |
| 2025-07-22 | 44.96 | 45.24 | 43.80 | 44.34 | 44.07 | qfq | 1,266,433 | 56,362,724 | -1.42% |
| 2025-07-21 | 44.81 | 45.25 | 43.34 | 44.98 | 44.71 | qfq | 1,408,028 | 62,213,798 | 0.18% |
| 2025-07-18 | 44.50 | 44.96 | 44.09 | 44.90 | 44.63 | qfq | 681,806 | 30,323,490 | 1.47% |
| 2025-07-17 | 43.74 | 44.50 | 43.40 | 44.25 | 43.98 | qfq | 652,259 | 28,740,943 | 1.17% |
| 2025-07-16 | 43.50 | 43.96 | 43.14 | 43.74 | 43.47 | qfq | 629,287 | 27,484,832 | 0.71% |
| 2025-07-15 | 42.51 | 43.66 | 42.48 | 43.43 | 43.17 | qfq | 854,205 | 36,742,637 | 0.79% |
| 2025-07-14 | 42.27 | 43.21 | 41.80 | 43.09 | 42.83 | qfq | 1,113,032 | 47,289,392 | 2.89% |
| 2025-07-11 | 41.51 | 42.29 | 41.25 | 41.88 | 41.63 | qfq | 735,156 | 30,796,567 | 0.99% |
| 2025-07-10 | 41.58 | 42.16 | 41.24 | 41.47 | 41.22 | qfq | 543,960 | 22,574,854 | -1.05% |
| 2025-07-09 | 42.34 | 42.62 | 41.54 | 41.91 | 41.66 | qfq | 844,212 | 35,528,769 | -0.88% |
| 2025-07-08 | 42.40 | 42.40 | 41.55 | 42.28 | 42.02 | qfq | 844,058 | 35,471,930 | 0.96% |
| 2025-07-07 | 42.50 | 42.50 | 41.68 | 41.88 | 41.63 | qfq | 545,643 | 22,855,082 | -1.53% |
| 2025-07-04 | 42.98 | 43.15 | 42.04 | 42.53 | 42.27 | qfq | 1,335,178 | 56,588,890 | -1.00% |
| 2025-07-03 | 42.76 | 43.38 | 41.71 | 42.96 | 42.70 | qfq | 1,460,628 | 62,687,704 | 1.61% |
| 2025-07-02 | 42.24 | 42.90 | 41.50 | 42.28 | 42.02 | qfq | 1,294,367 | 54,644,873 | -0.24% |
| 2025-07-01 | 45.01 | 45.08 | 42.08 | 42.38 | 42.12 | qfq | 2,560,925 | 109,981,108 | -4.53% |
| 2025-06-30 | 43.11 | 44.94 | 42.88 | 44.39 | 44.12 | qfq | 1,818,168 | 80,505,705 | 2.97% |
| 2025-06-27 | 43.17 | 43.57 | 42.50 | 43.11 | 42.85 | qfq | 1,024,771 | 44,146,643 | 0.23% |
| 2025-06-26 | 42.39 | 43.65 | 42.10 | 43.01 | 42.75 | qfq | 2,034,642 | 87,244,370 | 2.33% |
| 2025-06-25 | 42.74 | 43.25 | 41.75 | 42.03 | 41.77 | qfq | 2,281,478 | 96,497,721 | -1.94% |
| 2025-06-24 | 40.11 | 43.96 | 40.11 | 42.86 | 42.60 | qfq | 5,016,254 | 212,833,830 | 6.01% |
| 2025-06-23 | 47.80 | 48.17 | 40.00 | 40.43 | 40.18 | qfq | 5,231,947 | 227,259,490 | -15.47% |
| 2025-06-20 | 49.15 | 50.00 | 47.73 | 47.83 | 47.54 | qfq | 797,930 | 38,675,520 | -3.90% |
| 2025-06-19 | 51.00 | 51.48 | 49.08 | 49.77 | 49.47 | qfq | 1,016,753 | 50,939,247 | -2.43% |
| 2025-06-18 | 50.31 | 51.25 | 49.92 | 51.01 | 50.70 | qfq | 691,678 | 35,071,647 | 1.39% |
| 2025-06-17 | 51.57 | 52.15 | 49.90 | 50.31 | 50.00 | qfq | 756,693 | 38,356,028 | -3.18% |
| 2025-06-16 | 50.40 | 52.09 | 50.01 | 51.96 | 51.64 | qfq | 977,246 | 50,010,706 | 2.97% |
| 2025-06-13 | 52.07 | 52.09 | 50.27 | 50.46 | 50.15 | qfq | 686,945 | 34,945,466 | -2.85% |
| 2025-06-12 | 52.50 | 52.60 | 51.08 | 51.94 | 51.62 | qfq | 573,123 | 29,640,334 | -0.71% |
| 2025-06-11 | 50.70 | 52.48 | 49.70 | 52.31 | 51.99 | qfq | 941,279 | 48,779,300 | 3.83% |
| 2025-06-10 | 50.00 | 50.72 | 48.84 | 50.38 | 50.07 | qfq | 667,484 | 33,222,880 | 0.86% |
| 2025-06-09 | 50.74 | 50.74 | 48.14 | 49.95 | 49.65 | qfq | 541,184 | 26,872,989 | -0.46% |
| 2025-06-06 | 48.98 | 50.56 | 48.53 | 50.18 | 49.45 | qfq | 781,402 | 38,996,636 | 2.45% |
| 2025-06-05 | 48.03 | 49.38 | 47.56 | 48.98 | 48.27 | qfq | 672,746 | 32,725,423 | 1.96% |
| 2025-06-04 | 47.54 | 49.13 | 47.54 | 48.04 | 47.34 | qfq | 542,038 | 26,287,381 | 0.38% |
| 2025-06-03 | 47.82 | 48.31 | 47.30 | 47.86 | 47.16 | qfq | 508,143 | 24,341,727 | -0.93% |
| 2025-05-30 | 48.62 | 48.73 | 47.81 | 48.31 | 47.61 | qfq | 397,764 | 19,211,761 | -0.60% |
| 2025-05-29 | 47.61 | 48.80 | 47.42 | 48.60 | 47.89 | qfq | 620,507 | 29,891,730 | 1.97% |
| 2025-05-28 | 46.86 | 47.78 | 46.50 | 47.66 | 46.96 | qfq | 753,573 | 35,533,507 | 1.90% |
| 2025-05-27 | 47.58 | 48.05 | 46.56 | 46.77 | 46.09 | qfq | 430,155 | 20,260,445 | -1.70% |
| 2025-05-26 | 46.97 | 48.11 | 46.34 | 47.58 | 46.89 | qfq | 1,041,522 | 49,509,599 | 2.45% |
| 2025-05-23 | 45.91 | 48.21 | 45.88 | 46.44 | 45.76 | qfq | 1,086,632 | 51,123,007 | -0.09% |
| 2025-05-22 | 47.13 | 47.82 | 46.19 | 46.48 | 45.80 | qfq | 733,392 | 34,305,096 | -1.75% |
| 2025-05-21 | 48.40 | 48.63 | 47.14 | 47.31 | 46.62 | qfq | 931,837 | 44,330,388 | -2.09% |
| 2025-05-20 | 47.70 | 49.59 | 47.70 | 48.32 | 47.62 | qfq | 1,151,054 | 56,040,208 | 1.09% |
| 2025-05-19 | 47.13 | 48.97 | 44.45 | 47.80 | 47.10 | qfq | 2,284,891 | 107,126,980 | 0.23% |
| 2025-05-16 | 47.47 | 48.11 | 47.13 | 47.69 | 46.99 | qfq | 825,039 | 39,193,147 | -0.31% |
| 2025-05-15 | 47.96 | 47.96 | 47.12 | 47.84 | 47.14 | qfq | 576,767 | 27,441,582 | -0.33% |
| 2025-05-14 | 50.75 | 50.88 | 47.98 | 48.00 | 47.30 | qfq | 1,690,404 | 82,912,650 | -5.42% |
| 2025-05-13 | 53.23 | 53.23 | 50.64 | 50.75 | 50.01 | qfq | 954,373 | 49,059,894 | -4.15% |
| 2025-05-12 | 51.44 | 53.15 | 51.43 | 52.95 | 52.18 | qfq | 973,307 | 50,838,000 | 2.52% |
| 2025-05-09 | 53.30 | 53.30 | 51.00 | 51.65 | 50.90 | qfq | 699,217 | 36,194,161 | -2.73% |
| 2025-05-08 | 53.00 | 53.74 | 52.63 | 53.10 | 52.33 | qfq | 464,774 | 24,649,212 | -0.51% |
| 2025-05-07 | 54.90 | 55.04 | 52.60 | 53.37 | 52.59 | qfq | 703,777 | 37,889,503 | -2.79% |
| 2025-05-06 | 54.00 | 55.18 | 51.50 | 54.90 | 54.10 | qfq | 1,473,194 | 79,638,801 | 5.92% |
| 2025-04-30 | 54.00 | 54.83 | 51.18 | 51.83 | 51.07 | qfq | 1,015,264 | 53,253,117 | -3.30% |
| 2025-04-29 | 52.88 | 54.80 | 52.38 | 53.60 | 52.82 | qfq | 612,370 | 32,919,879 | 1.44% |
| 2025-04-28 | 52.74 | 54.47 | 52.03 | 52.84 | 52.07 | qfq | 861,442 | 46,031,885 | 0.19% |
| 2025-04-25 | 52.15 | 54.59 | 51.65 | 52.74 | 51.97 | qfq | 904,999 | 48,505,266 | 0.46% |
| 2025-04-24 | 52.66 | 53.49 | 51.44 | 52.50 | 51.73 | qfq | 416,389 | 21,727,201 | -0.30% |
| 2025-04-23 | 52.00 | 53.53 | 51.01 | 52.66 | 51.89 | qfq | 483,595 | 25,434,066 | 1.96% |
| 2025-04-22 | 50.28 | 52.30 | 49.70 | 51.65 | 50.90 | qfq | 773,593 | 39,755,141 | 2.99% |
| 2025-04-21 | 48.30 | 50.50 | 47.50 | 50.15 | 49.42 | qfq | 734,076 | 36,429,645 | 3.72% |
| 2025-04-18 | 48.13 | 48.85 | 47.56 | 48.35 | 47.64 | qfq | 320,016 | 15,347,274 | -0.45% |
| 2025-04-17 | 48.98 | 49.92 | 48.10 | 48.57 | 47.86 | qfq | 484,024 | 23,794,841 | -0.90% |
| 2025-04-16 | 48.90 | 51.03 | 48.67 | 49.01 | 48.30 | qfq | 535,146 | 26,566,971 | -0.99% |
| 2025-04-15 | 49.05 | 49.79 | 48.61 | 49.50 | 48.78 | qfq | 462,462 | 22,757,382 | 0.51% |
| 2025-04-14 | 49.33 | 50.66 | 48.60 | 49.25 | 48.53 | qfq | 483,121 | 23,907,311 | 0.00% |
| 2025-04-11 | 46.88 | 49.66 | 46.88 | 49.25 | 48.53 | qfq | 759,853 | 37,176,324 | 3.49% |
| 2025-04-10 | 47.40 | 49.82 | 47.40 | 47.59 | 46.90 | qfq | 682,840 | 33,176,019 | 0.21% |
| 2025-04-09 | 45.12 | 48.30 | 42.16 | 47.49 | 46.80 | qfq | 1,306,740 | 59,546,590 | 4.26% |
| 2025-04-08 | 45.33 | 47.00 | 43.47 | 45.55 | 44.89 | qfq | 1,270,929 | 57,798,121 | 1.00% |
| 2025-04-07 | 50.47 | 50.91 | 45.00 | 45.10 | 44.44 | qfq | 1,717,445 | 80,971,056 | -14.74% |
| 2025-04-03 | 52.46 | 54.52 | 52.08 | 52.90 | 52.13 | qfq | 821,734 | 43,554,145 | -0.15% |
| 2025-04-02 | 51.78 | 53.24 | 50.26 | 52.98 | 52.21 | qfq | 1,154,456 | 60,655,338 | 4.37% |
| 2025-04-01 | 52.48 | 53.25 | 50.26 | 50.76 | 50.02 | qfq | 961,939 | 49,195,287 | -3.04% |
| 2025-03-31 | 51.74 | 52.45 | 50.26 | 52.35 | 51.59 | qfq | 922,265 | 47,490,322 | 1.08% |
| 2025-03-28 | 52.50 | 53.95 | 51.56 | 51.79 | 51.03 | qfq | 809,666 | 42,704,392 | -1.43% |
| 2025-03-27 | 50.28 | 52.85 | 50.03 | 52.54 | 51.77 | qfq | 1,135,252 | 58,948,544 | 3.94% |
| 2025-03-26 | 50.33 | 51.70 | 50.01 | 50.55 | 49.81 | qfq | 670,544 | 34,155,550 | 0.60% |
| 2025-03-25 | 50.86 | 51.87 | 49.81 | 50.25 | 49.52 | qfq | 829,934 | 41,890,038 | -1.16% |
| 2025-03-24 | 51.45 | 54.12 | 49.80 | 50.84 | 50.10 | qfq | 1,235,534 | 64,331,258 | -1.19% |
| 2025-03-21 | 51.99 | 52.50 | 50.51 | 51.45 | 50.70 | qfq | 1,075,313 | 55,464,134 | -1.51% |
| 2025-03-20 | 53.00 | 53.40 | 51.81 | 52.24 | 51.48 | qfq | 710,723 | 37,196,379 | -1.90% |
| 2025-03-19 | 53.83 | 54.50 | 52.50 | 53.25 | 52.47 | qfq | 881,699 | 47,048,249 | -2.04% |
| 2025-03-18 | 53.77 | 54.93 | 53.60 | 54.36 | 53.57 | qfq | 788,856 | 42,699,654 | 0.04% |
| 2025-03-17 | 54.13 | 54.86 | 53.00 | 54.34 | 53.55 | qfq | 946,377 | 51,038,883 | 0.04% |
| 2025-03-14 | 52.99 | 54.50 | 51.95 | 54.32 | 53.53 | qfq | 1,038,574 | 55,563,484 | 2.24% |
| 2025-03-13 | 56.00 | 56.10 | 51.77 | 53.13 | 52.35 | qfq | 1,658,288 | 88,399,711 | -5.38% |
| 2025-03-12 | 57.55 | 58.55 | 56.00 | 56.15 | 55.33 | qfq | 1,117,939 | 63,702,637 | -2.25% |
| 2025-03-11 | 55.60 | 57.50 | 54.70 | 57.44 | 56.60 | qfq | 1,325,367 | 74,251,406 | 0.95% |
| 2025-03-10 | 57.60 | 59.59 | 55.68 | 56.90 | 56.07 | qfq | 1,667,256 | 95,411,062 | -1.52% |
| 2025-03-07 | 52.88 | 58.35 | 52.88 | 57.78 | 56.94 | qfq | 2,877,805 | 161,664,666 | 7.94% |
| 2025-03-06 | 54.12 | 57.00 | 53.00 | 53.53 | 52.75 | qfq | 2,119,290 | 115,581,247 | -1.74% |
| 2025-03-05 | 55.65 | 57.74 | 53.41 | 54.48 | 53.69 | qfq | 1,992,693 | 109,522,968 | -1.93% |
| 2025-03-04 | 49.78 | 56.49 | 49.26 | 55.55 | 54.74 | qfq | 3,283,219 | 176,342,887 | 10.48% |
| 2025-03-03 | 47.91 | 50.38 | 46.76 | 50.28 | 49.55 | qfq | 2,507,462 | 124,017,777 | 5.54% |
| 2025-02-28 | 47.00 | 49.40 | 46.00 | 47.64 | 46.95 | qfq | 2,188,541 | 105,252,888 | 1.56% |
| 2025-02-27 | 48.46 | 48.99 | 45.71 | 46.91 | 46.23 | qfq | 1,372,916 | 64,691,525 | -2.39% |
| 2025-02-26 | 47.58 | 48.46 | 46.78 | 48.06 | 47.36 | qfq | 1,143,925 | 54,665,678 | 1.63% |
| 2025-02-25 | 47.00 | 48.30 | 46.36 | 47.29 | 46.60 | qfq | 1,331,358 | 63,180,192 | -0.65% |
| 2025-02-24 | 48.60 | 48.90 | 46.41 | 47.60 | 46.91 | qfq | 1,935,947 | 91,503,384 | -3.31% |
| 2025-02-21 | 49.49 | 50.88 | 47.80 | 49.23 | 48.51 | qfq | 2,370,773 | 115,897,242 | -0.44% |
| 2025-02-20 | 46.05 | 49.77 | 45.51 | 49.45 | 48.73 | qfq | 2,735,436 | 131,628,801 | 6.50% |
| 2025-02-19 | 45.19 | 46.99 | 45.13 | 46.43 | 45.75 | qfq | 1,511,715 | 69,991,251 | 2.16% |
| 2025-02-18 | 46.84 | 47.85 | 44.74 | 45.45 | 44.79 | qfq | 1,773,657 | 81,411,689 | -4.03% |
| 2025-02-17 | 49.64 | 49.64 | 46.20 | 47.36 | 46.67 | qfq | 2,690,344 | 126,893,425 | -3.11% |
| 2025-02-14 | 44.56 | 49.00 | 44.30 | 48.88 | 48.17 | qfq | 2,690,664 | 126,506,243 | 8.19% |
| 2025-02-13 | 48.19 | 49.49 | 44.36 | 45.18 | 44.52 | qfq | 1,926,350 | 88,549,303 | -0.26% |
| 2025-02-12 | 45.43 | 46.16 | 44.63 | 45.30 | 44.64 | qfq | 997,274 | 45,235,895 | -0.40% |
| 2025-02-11 | 46.37 | 46.37 | 45.25 | 45.48 | 44.82 | qfq | 965,199 | 44,127,800 | -2.02% |
| 2025-02-10 | 46.31 | 47.26 | 44.86 | 46.42 | 45.74 | qfq | 1,520,515 | 70,192,130 | -0.28% |
| 2025-02-07 | 46.40 | 47.58 | 45.55 | 46.55 | 45.87 | qfq | 1,892,202 | 87,866,441 | 0.22% |
| 2025-02-06 | 44.00 | 47.47 | 43.85 | 46.45 | 45.77 | qfq | 2,346,767 | 108,189,566 | 5.59% |
| 2025-02-05 | 41.71 | 44.44 | 41.00 | 43.99 | 43.35 | qfq | 2,385,481 | 102,690,383 | 8.11% |
| 2025-01-27 | 42.01 | 42.42 | 40.24 | 40.69 | 40.10 | qfq | 1,197,807 | 49,067,596 | -3.21% |
| 2025-01-24 | 40.50 | 42.50 | 39.77 | 42.04 | 41.43 | qfq | 1,497,275 | 61,890,196 | 3.39% |
| 2025-01-23 | 41.20 | 42.50 | 40.36 | 40.66 | 40.07 | qfq | 1,420,446 | 59,136,520 | -1.21% |
| 2025-01-22 | 40.88 | 41.86 | 40.10 | 41.16 | 40.56 | qfq | 1,136,177 | 46,439,069 | -0.05% |
| 2025-01-21 | 40.98 | 41.49 | 39.52 | 41.18 | 40.58 | qfq | 1,784,873 | 72,324,703 | 0.78% |
| 2025-01-20 | 39.61 | 40.86 | 39.16 | 40.86 | 40.26 | qfq | 1,865,458 | 74,974,588 | 3.89% |
| 2025-01-17 | 39.46 | 40.78 | 38.88 | 39.33 | 38.76 | qfq | 1,201,398 | 47,684,988 | -1.40% |
| 2025-01-16 | 40.39 | 40.70 | 38.78 | 39.89 | 39.31 | qfq | 1,549,231 | 61,423,730 | -1.04% |
| 2025-01-15 | 41.07 | 41.77 | 39.73 | 40.31 | 39.72 | qfq | 1,545,463 | 62,486,109 | -1.83% |
| 2025-01-14 | 38.92 | 41.80 | 38.69 | 41.06 | 40.46 | qfq | 3,198,011 | 129,918,633 | 6.87% |
| 2025-01-13 | 39.92 | 40.05 | 38.05 | 38.42 | 37.86 | qfq | 1,811,431 | 70,185,649 | -2.76% |
| 2025-01-10 | 40.69 | 42.01 | 39.50 | 39.51 | 38.93 | qfq | 2,808,258 | 113,909,069 | -4.26% |
| 2025-01-09 | 39.80 | 44.00 | 39.28 | 41.27 | 40.67 | qfq | 5,491,511 | 224,556,397 | 7.90% |
| 2025-01-08 | 34.40 | 41.64 | 34.25 | 38.25 | 37.69 | qfq | 2,991,983 | 113,945,028 | 10.23% |
| 2025-01-07 | 34.45 | 34.99 | 33.06 | 34.70 | 34.19 | qfq | 619,582 | 21,051,009 | 2.42% |
| 2025-01-06 | 33.48 | 34.93 | 32.61 | 33.88 | 33.39 | qfq | 586,195 | 19,931,824 | 0.86% |
| 2025-01-03 | 35.48 | 35.54 | 33.21 | 33.59 | 33.10 | qfq | 574,505 | 19,815,049 | -5.91% |
| 2025-01-02 | 36.14 | 36.14 | 34.83 | 35.70 | 35.18 | qfq | 761,681 | 26,956,749 | -1.76% |
| 2024-12-31 | 35.90 | 36.85 | 35.52 | 36.34 | 35.81 | qfq | 883,166 | 31,993,607 | 0.33% |
| 2024-12-30 | 36.76 | 37.59 | 35.27 | 36.22 | 35.69 | qfq | 849,233 | 30,886,524 | -0.98% |
| 2024-12-27 | 35.88 | 36.86 | 35.30 | 36.58 | 36.05 | qfq | 751,589 | 27,181,302 | 2.61% |
| 2024-12-26 | 34.84 | 36.15 | 34.84 | 35.65 | 35.13 | qfq | 387,765 | 13,825,863 | 1.34% |
| 2024-12-25 | 35.59 | 35.88 | 34.23 | 35.18 | 34.67 | qfq | 583,938 | 20,497,851 | -1.32% |
| 2024-12-24 | 34.77 | 35.86 | 34.15 | 35.65 | 35.13 | qfq | 805,898 | 28,331,707 | 3.03% |
| 2024-12-23 | 35.91 | 36.23 | 34.50 | 34.60 | 34.10 | qfq | 502,310 | 17,688,280 | -4.53% |
| 2024-12-20 | 35.78 | 36.96 | 35.69 | 36.24 | 35.71 | qfq | 735,013 | 26,795,463 | 0.39% |
| 2024-12-19 | 35.50 | 36.32 | 35.17 | 36.10 | 35.57 | qfq | 819,657 | 29,274,516 | -0.11% |
| 2024-12-18 | 36.08 | 36.36 | 34.71 | 36.14 | 35.61 | qfq | 680,026 | 24,212,895 | 0.72% |
| 2024-12-17 | 36.53 | 36.99 | 35.61 | 35.88 | 35.36 | qfq | 967,851 | 34,892,060 | -2.34% |
| 2024-12-16 | 37.69 | 37.81 | 36.36 | 36.74 | 36.20 | qfq | 1,024,120 | 37,842,351 | -2.60% |
| 2024-12-13 | 37.55 | 38.20 | 36.72 | 37.72 | 37.17 | qfq | 1,066,740 | 40,082,959 | 0.43% |
| 2024-12-12 | 38.02 | 38.03 | 36.36 | 37.56 | 37.01 | qfq | 1,276,449 | 47,483,390 | -0.16% |
| 2024-12-11 | 38.18 | 38.50 | 37.37 | 37.62 | 37.07 | qfq | 1,042,790 | 39,404,241 | -1.88% |
| 2024-12-10 | 39.98 | 40.42 | 38.11 | 38.34 | 37.78 | qfq | 1,178,834 | 45,936,114 | -0.16% |
| 2024-12-09 | 37.78 | 39.59 | 37.57 | 38.40 | 37.84 | qfq | 1,406,151 | 54,596,985 | 2.21% |
| 2024-12-06 | 37.22 | 38.00 | 36.59 | 37.57 | 37.02 | qfq | 984,537 | 36,749,387 | 0.24% |
| 2024-12-05 | 36.20 | 37.79 | 36.20 | 37.48 | 36.93 | qfq | 692,008 | 25,723,461 | 3.17% |
| 2024-12-04 | 36.43 | 37.50 | 35.84 | 36.33 | 35.80 | qfq | 838,545 | 30,772,060 | 0.03% |
| 2024-12-03 | 36.23 | 36.99 | 35.68 | 36.32 | 35.79 | qfq | 881,911 | 32,088,893 | 0.33% |
| 2024-12-02 | 36.60 | 36.94 | 35.68 | 36.20 | 35.67 | qfq | 1,124,515 | 40,799,528 | -0.33% |
| 2024-11-29 | 35.64 | 36.35 | 34.84 | 36.32 | 35.79 | qfq | 992,789 | 35,556,266 | 3.12% |
| 2024-11-28 | 34.88 | 35.81 | 34.67 | 35.22 | 34.71 | qfq | 775,604 | 27,417,983 | 0.83% |
| 2024-11-27 | 33.88 | 34.93 | 32.93 | 34.93 | 34.42 | qfq | 840,760 | 28,583,838 | 3.04% |
| 2024-11-26 | 35.24 | 35.43 | 33.53 | 33.90 | 33.41 | qfq | 777,832 | 26,788,129 | -4.02% |
| 2024-11-25 | 34.99 | 35.34 | 33.70 | 35.32 | 34.80 | qfq | 1,322,899 | 45,799,448 | 0.91% |
| 2024-11-22 | 35.16 | 36.98 | 34.92 | 35.00 | 34.49 | qfq | 1,290,702 | 46,653,376 | -1.52% |
| 2024-11-21 | 35.00 | 35.88 | 34.40 | 35.54 | 35.02 | qfq | 1,066,237 | 37,594,708 | 1.83% |
| 2024-11-20 | 33.79 | 34.99 | 33.42 | 34.90 | 34.39 | qfq | 1,013,893 | 35,026,618 | 3.28% |
| 2024-11-19 | 33.26 | 34.10 | 32.53 | 33.79 | 33.30 | qfq | 1,114,266 | 37,055,816 | 1.93% |
| 2024-11-18 | 35.30 | 35.44 | 32.88 | 33.15 | 32.67 | qfq | 1,676,775 | 57,024,882 | -6.09% |
| 2024-11-15 | 36.14 | 36.83 | 35.14 | 35.30 | 34.79 | qfq | 1,213,960 | 43,799,161 | -3.29% |
| 2024-11-14 | 38.05 | 38.89 | 36.31 | 36.50 | 35.97 | qfq | 1,712,402 | 64,254,168 | -3.74% |
| 2024-11-13 | 39.53 | 39.53 | 37.37 | 37.92 | 37.37 | qfq | 1,575,270 | 60,036,605 | -3.49% |
| 2024-11-12 | 40.29 | 40.49 | 38.48 | 39.29 | 38.72 | qfq | 2,199,682 | 86,407,796 | -1.55% |
| 2024-11-11 | 37.59 | 40.55 | 37.14 | 39.91 | 39.33 | qfq | 2,362,014 | 93,014,110 | 8.75% |
| 2024-11-08 | 37.00 | 38.34 | 35.70 | 36.70 | 36.16 | qfq | 2,067,234 | 76,876,791 | 2.14% |
| 2024-11-07 | 35.61 | 37.10 | 34.56 | 35.93 | 35.41 | qfq | 2,653,291 | 95,101,508 | 1.21% |
| 2024-11-06 | 33.94 | 37.60 | 33.94 | 35.50 | 34.98 | qfq | 3,823,500 | 135,800,580 | 6.38% |
| 2024-11-05 | 32.99 | 33.91 | 32.46 | 33.37 | 32.88 | qfq | 2,836,004 | 94,451,697 | 2.74% |
| 2024-11-04 | 30.31 | 32.49 | 30.31 | 32.48 | 32.01 | qfq | 1,422,071 | 45,475,082 | 5.11% |
| 2024-11-01 | 31.64 | 31.64 | 30.21 | 30.90 | 30.45 | qfq | 1,360,242 | 42,175,139 | -2.18% |
| 2024-10-31 | 30.48 | 31.75 | 30.13 | 31.59 | 31.13 | qfq | 2,005,073 | 62,487,954 | 3.61% |
| 2024-10-30 | 31.43 | 31.88 | 30.08 | 30.49 | 30.05 | qfq | 1,593,092 | 49,085,500 | -2.09% |
| 2024-10-29 | 32.89 | 32.90 | 30.70 | 31.14 | 30.69 | qfq | 1,929,706 | 61,058,446 | -5.32% |
| 2024-10-28 | 33.50 | 33.61 | 32.50 | 32.89 | 32.41 | qfq | 1,101,018 | 36,241,830 | -1.73% |
| 2024-10-25 | 32.40 | 34.97 | 31.82 | 33.47 | 32.98 | qfq | 2,339,204 | 78,687,098 | 2.67% |
| 2024-10-24 | 32.47 | 32.80 | 31.95 | 32.60 | 32.12 | qfq | 1,097,233 | 35,527,009 | 0.40% |
| 2024-10-23 | 31.30 | 32.55 | 30.86 | 32.47 | 32.00 | qfq | 1,471,875 | 46,713,923 | 3.77% |
| 2024-10-22 | 31.95 | 32.26 | 31.01 | 31.29 | 30.83 | qfq | 1,017,399 | 32,256,132 | -2.37% |
| 2024-10-21 | 31.33 | 32.38 | 31.05 | 32.05 | 31.58 | qfq | 1,673,704 | 53,337,767 | 2.30% |
| 2024-10-18 | 30.14 | 32.00 | 29.51 | 31.33 | 30.87 | qfq | 2,451,671 | 75,622,359 | 4.71% |
| 2024-10-17 | 29.84 | 30.95 | 29.84 | 29.92 | 29.48 | qfq | 1,261,507 | 38,455,029 | 0.23% |
| 2024-10-16 | 29.03 | 30.80 | 28.98 | 29.85 | 29.41 | qfq | 1,582,762 | 47,491,708 | 1.22% |
| 2024-10-15 | 30.19 | 30.30 | 29.16 | 29.49 | 29.06 | qfq | 1,229,719 | 36,478,057 | -2.29% |
| 2024-10-14 | 28.50 | 30.20 | 27.77 | 30.18 | 29.74 | qfq | 2,289,645 | 66,595,200 | 7.40% |
| 2024-10-11 | 29.49 | 29.49 | 27.08 | 28.10 | 27.69 | qfq | 1,597,600 | 44,900,982 | -2.94% |
| 2024-10-10 | 29.46 | 30.35 | 28.50 | 28.95 | 28.53 | qfq | 1,537,190 | 45,224,646 | -1.03% |
| 2024-10-09 | 32.20 | 32.32 | 29.12 | 29.25 | 28.82 | qfq | 2,401,472 | 74,454,290 | -9.81% |
| 2024-10-08 | 35.90 | 35.95 | 31.50 | 32.43 | 31.96 | qfq | 3,678,328 | 121,911,218 | 8.17% |
| 2024-09-30 | 27.27 | 30.00 | 27.08 | 29.98 | 29.54 | qfq | 2,081,517 | 59,761,610 | 14.08% |
| 2024-09-27 | 24.89 | 26.54 | 24.84 | 26.28 | 25.90 | qfq | 1,177,381 | 30,084,967 | 6.44% |
| 2024-09-26 | 23.61 | 24.88 | 23.40 | 24.69 | 24.33 | qfq | 1,510,259 | 36,285,241 | 4.57% |
| 2024-09-25 | 23.81 | 24.48 | 23.61 | 23.61 | 23.27 | qfq | 897,034 | 21,619,313 | -0.76% |
| 2024-09-24 | 23.30 | 24.28 | 22.90 | 23.79 | 23.44 | qfq | 665,148 | 15,724,117 | 2.81% |
| 2024-09-23 | 23.58 | 23.66 | 23.06 | 23.14 | 22.80 | qfq | 398,168 | 9,272,770 | -0.81% |
| 2024-09-20 | 23.05 | 23.41 | 22.76 | 23.33 | 22.99 | qfq | 406,922 | 9,418,612 | 1.66% |
| 2024-09-19 | 22.71 | 23.60 | 22.49 | 22.95 | 22.62 | qfq | 374,324 | 8,599,287 | 0.83% |
| 2024-09-18 | 22.85 | 22.85 | 21.90 | 22.76 | 22.43 | qfq | 515,930 | 11,497,835 | 0.40% |
| 2024-09-13 | 22.53 | 22.83 | 22.37 | 22.67 | 22.34 | qfq | 353,854 | 7,997,223 | 0.04% |
| 2024-09-12 | 22.79 | 22.95 | 22.33 | 22.66 | 22.33 | qfq | 285,248 | 6,496,092 | -0.09% |
| 2024-09-11 | 22.95 | 22.95 | 22.49 | 22.68 | 22.35 | qfq | 265,500 | 6,020,928 | -0.09% |
| 2024-09-10 | 22.36 | 22.88 | 22.01 | 22.70 | 22.37 | qfq | 280,816 | 6,282,989 | 1.52% |
| 2024-09-09 | 22.22 | 22.59 | 21.51 | 22.36 | 22.03 | qfq | 335,008 | 7,448,356 | 0.63% |
| 2024-09-06 | 22.95 | 23.00 | 22.10 | 22.22 | 21.90 | qfq | 367,281 | 8,228,368 | -3.18% |
| 2024-09-05 | 22.91 | 23.14 | 22.41 | 22.95 | 22.62 | qfq | 354,063 | 8,067,222 | 3.05% |
| 2024-09-04 | 22.16 | 22.61 | 22.16 | 22.27 | 21.95 | qfq | 194,657 | 4,353,698 | -1.02% |
| 2024-09-03 | 22.17 | 22.71 | 21.90 | 22.50 | 22.17 | qfq | 432,176 | 9,717,942 | 2.74% |
| 2024-09-02 | 22.98 | 22.98 | 21.83 | 21.90 | 21.58 | qfq | 570,445 | 12,716,979 | -4.24% |
| 2024-08-30 | 22.07 | 23.11 | 22.07 | 22.87 | 22.54 | qfq | 641,849 | 14,664,791 | 2.88% |
| 2024-08-29 | 21.90 | 22.47 | 21.56 | 22.23 | 21.91 | qfq | 356,237 | 7,879,260 | 1.28% |
| 2024-08-28 | 21.57 | 22.29 | 21.35 | 21.95 | 21.63 | qfq | 330,748 | 7,237,797 | 2.24% |
| 2024-08-27 | 22.07 | 22.08 | 21.30 | 21.47 | 21.16 | qfq | 303,462 | 6,521,145 | -1.69% |
| 2024-08-26 | 21.51 | 22.00 | 21.43 | 21.84 | 21.52 | qfq | 140,398 | 3,059,979 | 0.83% |
| 2024-08-23 | 21.51 | 21.92 | 21.23 | 21.66 | 21.34 | qfq | 232,614 | 4,993,240 | 0.23% |
| 2024-08-22 | 22.32 | 22.32 | 21.49 | 21.61 | 21.29 | qfq | 216,023 | 4,734,641 | -1.50% |
| 2024-08-21 | 22.10 | 22.29 | 21.72 | 21.94 | 21.62 | qfq | 190,648 | 4,205,804 | -0.14% |
| 2024-08-20 | 22.78 | 22.78 | 21.74 | 21.97 | 21.65 | qfq | 272,278 | 6,006,894 | -2.66% |
| 2024-08-19 | 22.73 | 23.10 | 22.39 | 22.57 | 22.24 | qfq | 275,105 | 6,237,230 | -1.31% |
| 2024-08-16 | 22.84 | 23.13 | 22.60 | 22.87 | 22.54 | qfq | 237,492 | 5,437,173 | -0.61% |
| 2024-08-15 | 23.30 | 23.39 | 22.55 | 23.01 | 22.67 | qfq | 265,465 | 6,110,337 | 0.00% |
| 2024-08-14 | 23.20 | 23.24 | 22.83 | 23.01 | 22.67 | qfq | 263,839 | 6,070,214 | -0.82% |
| 2024-08-13 | 23.31 | 23.76 | 22.80 | 23.20 | 22.86 | qfq | 154,893 | 3,578,005 | 0.13% |
| 2024-08-12 | 23.49 | 23.54 | 23.01 | 23.17 | 22.83 | qfq | 194,259 | 4,521,966 | -0.39% |
| 2024-08-09 | 23.99 | 24.10 | 23.25 | 23.26 | 22.92 | qfq | 258,365 | 6,098,003 | -2.39% |
| 2024-08-08 | 23.59 | 24.15 | 23.21 | 23.83 | 23.48 | qfq | 384,999 | 9,099,509 | 0.00% |
| 2024-08-07 | 24.40 | 24.40 | 23.52 | 23.83 | 23.48 | qfq | 268,617 | 6,421,027 | -0.91% |
| 2024-08-06 | 24.47 | 24.70 | 23.60 | 24.05 | 23.70 | qfq | 338,602 | 8,091,535 | 1.35% |
| 2024-08-05 | 24.44 | 24.78 | 23.68 | 23.73 | 23.38 | qfq | 509,501 | 12,315,657 | -1.66% |
| 2024-08-02 | 24.87 | 25.68 | 23.96 | 24.13 | 23.78 | qfq | 733,404 | 18,190,012 | -3.36% |
| 2024-08-01 | 24.80 | 25.35 | 24.57 | 24.97 | 24.61 | qfq | 764,471 | 19,132,190 | 1.09% |
| 2024-07-31 | 23.03 | 24.76 | 22.93 | 24.70 | 24.34 | qfq | 835,207 | 20,140,172 | 5.65% |
| 2024-07-30 | 22.78 | 23.65 | 22.56 | 23.38 | 23.04 | qfq | 364,820 | 8,470,437 | 1.65% |
| 2024-07-29 | 23.51 | 23.55 | 22.70 | 23.00 | 22.66 | qfq | 497,803 | 11,417,194 | -2.17% |
| 2024-07-26 | 22.80 | 23.91 | 22.40 | 23.51 | 23.17 | qfq | 636,937 | 14,995,342 | 2.89% |
| 2024-07-25 | 22.14 | 23.14 | 22.03 | 22.85 | 22.52 | qfq | 454,739 | 10,325,274 | 2.01% |
| 2024-07-24 | 22.99 | 23.26 | 22.31 | 22.40 | 22.07 | qfq | 363,110 | 8,228,070 | -2.86% |
| 2024-07-23 | 23.99 | 24.05 | 22.93 | 23.06 | 22.72 | qfq | 289,311 | 6,771,065 | -3.72% |
| 2024-07-22 | 24.01 | 24.25 | 23.48 | 23.95 | 23.60 | qfq | 367,170 | 8,728,443 | 2.05% |
| 2024-07-19 | 22.57 | 23.66 | 22.52 | 23.47 | 23.13 | qfq | 479,692 | 11,193,473 | 3.26% |
| 2024-07-18 | 22.58 | 22.79 | 21.80 | 22.73 | 22.40 | qfq | 313,440 | 6,997,380 | 0.66% |
| 2024-07-17 | 23.13 | 23.20 | 22.51 | 22.58 | 22.25 | qfq | 311,411 | 7,089,597 | -2.67% |
| 2024-07-16 | 23.08 | 23.30 | 22.31 | 23.20 | 22.86 | qfq | 307,342 | 7,063,269 | 1.31% |
| 2024-07-15 | 22.71 | 23.39 | 22.54 | 22.90 | 22.57 | qfq | 666,835 | 15,287,198 | 1.60% |
| 2024-07-12 | 23.34 | 23.42 | 22.00 | 22.54 | 22.21 | qfq | 583,866 | 13,084,181 | -1.66% |
| 2024-07-11 | 22.35 | 23.50 | 22.35 | 22.92 | 22.59 | qfq | 399,138 | 9,159,423 | 2.83% |
| 2024-07-10 | 22.19 | 22.60 | 21.81 | 22.29 | 21.96 | qfq | 299,734 | 6,674,480 | 0.50% |
| 2024-07-09 | 21.82 | 22.35 | 21.10 | 22.18 | 21.86 | qfq | 494,606 | 10,771,865 | 3.74% |
| 2024-07-08 | 21.30 | 22.05 | 21.28 | 21.38 | 21.07 | qfq | 445,844 | 9,639,996 | -4.38% |
| 2024-07-05 | 23.29 | 23.29 | 18.74 | 22.36 | 22.03 | qfq | 609,822 | 13,396,121 | 0.86% |
| 2024-07-04 | 23.58 | 23.58 | 22.13 | 22.17 | 21.85 | qfq | 500,659 | 11,292,485 | -4.27% |
| 2024-07-03 | 23.58 | 23.66 | 22.82 | 23.16 | 22.82 | qfq | 447,565 | 10,328,317 | -1.40% |
| 2024-07-02 | 23.33 | 23.58 | 22.91 | 23.49 | 23.15 | qfq | 399,973 | 9,353,338 | 0.60% |
| 2024-07-01 | 23.86 | 23.86 | 22.62 | 23.35 | 23.01 | qfq | 553,994 | 12,745,856 | -0.26% |
| 2024-06-28 | 23.06 | 23.78 | 23.00 | 23.41 | 23.07 | qfq | 402,372 | 9,439,164 | 0.77% |
| 2024-06-27 | 23.60 | 24.86 | 23.21 | 23.23 | 22.89 | qfq | 474,744 | 11,306,813 | -2.84% |
| 2024-06-26 | 22.86 | 24.06 | 22.50 | 23.91 | 23.56 | qfq | 577,100 | 13,548,907 | 5.33% |
| 2024-06-25 | 23.13 | 23.49 | 22.30 | 22.70 | 22.37 | qfq | 732,157 | 16,694,710 | -2.53% |
| 2024-06-24 | 25.29 | 25.57 | 22.25 | 23.29 | 22.95 | qfq | 1,325,950 | 31,718,454 | -8.20% |
| 2024-06-21 | 25.61 | 25.61 | 25.01 | 25.37 | 25.00 | qfq | 381,138 | 9,622,174 | -0.98% |
| 2024-06-20 | 25.74 | 26.50 | 25.56 | 25.62 | 25.25 | qfq | 638,805 | 16,625,824 | -0.50% |
| 2024-06-19 | 25.96 | 26.07 | 25.35 | 25.75 | 25.37 | qfq | 342,229 | 8,773,193 | 0.35% |
| 2024-06-18 | 25.26 | 26.14 | 25.07 | 25.66 | 25.29 | qfq | 780,117 | 19,986,299 | 1.58% |
| 2024-06-17 | 25.06 | 25.33 | 24.80 | 25.26 | 24.89 | qfq | 347,934 | 8,741,964 | 0.28% |
| 2024-06-14 | 25.70 | 25.70 | 24.95 | 25.19 | 24.82 | qfq | 434,293 | 10,924,362 | -1.14% |
| 2024-06-13 | 24.80 | 26.00 | 24.45 | 25.48 | 25.11 | qfq | 803,169 | 20,402,652 | 3.41% |
| 2024-06-12 | 23.95 | 24.88 | 23.95 | 24.64 | 24.28 | qfq | 441,351 | 10,777,323 | 1.82% |
| 2024-06-11 | 23.30 | 24.26 | 22.59 | 24.20 | 23.85 | qfq | 704,500 | 16,631,639 | 3.91% |
| 2024-06-07 | 23.53 | 24.10 | 23.09 | 23.29 | 22.95 | qfq | 686,332 | 16,139,523 | 0.65% |
| 2024-06-06 | 24.42 | 24.42 | 22.70 | 23.14 | 22.80 | qfq | 1,060,690 | 24,610,761 | -3.58% |
| 2024-06-05 | 24.53 | 24.65 | 23.81 | 24.00 | 23.54 | qfq | 439,366 | 10,666,351 | -2.00% |
| 2024-06-04 | 25.31 | 25.31 | 23.89 | 24.49 | 24.02 | qfq | 977,537 | 23,635,449 | -2.43% |
| 2024-06-03 | 25.93 | 25.93 | 24.83 | 25.10 | 24.62 | qfq | 886,390 | 22,390,057 | -2.37% |
| 2024-05-31 | 25.92 | 26.08 | 25.42 | 25.71 | 25.21 | qfq | 444,168 | 11,471,317 | 0.63% |
| 2024-05-30 | 25.52 | 25.95 | 25.03 | 25.55 | 25.06 | qfq | 523,631 | 13,374,561 | 0.35% |
| 2024-05-29 | 25.46 | 25.87 | 25.18 | 25.46 | 24.97 | qfq | 449,139 | 11,470,633 | -0.35% |
| 2024-05-28 | 25.68 | 25.88 | 24.98 | 25.55 | 25.06 | qfq | 435,288 | 11,086,048 | 0.51% |
| 2024-05-27 | 25.23 | 25.56 | 24.63 | 25.42 | 24.93 | qfq | 556,374 | 13,915,172 | 0.28% |
| 2024-05-24 | 25.52 | 25.93 | 25.15 | 25.35 | 24.86 | qfq | 487,855 | 12,417,847 | -2.05% |
| 2024-05-23 | 26.60 | 26.70 | 25.70 | 25.88 | 25.38 | qfq | 604,810 | 15,784,420 | -2.74% |
| 2024-05-22 | 26.72 | 26.74 | 26.17 | 26.61 | 26.10 | qfq | 323,280 | 8,548,468 | 0.34% |
| 2024-05-21 | 27.10 | 27.26 | 26.19 | 26.52 | 26.01 | qfq | 437,611 | 11,611,818 | -2.03% |
| 2024-05-20 | 26.91 | 27.48 | 26.80 | 27.07 | 26.55 | qfq | 624,180 | 16,904,410 | 0.63% |
| 2024-05-17 | 26.46 | 26.90 | 25.75 | 26.90 | 26.38 | qfq | 692,241 | 18,323,278 | 3.14% |
| 2024-05-16 | 26.73 | 26.98 | 25.76 | 26.08 | 25.58 | qfq | 924,370 | 24,304,291 | -0.65% |
| 2024-05-15 | 26.59 | 27.38 | 26.14 | 26.25 | 25.74 | qfq | 614,326 | 16,386,560 | -1.28% |
| 2024-05-14 | 26.30 | 27.05 | 26.12 | 26.59 | 26.08 | qfq | 899,453 | 23,834,985 | 0.72% |
| 2024-05-13 | 28.00 | 28.00 | 26.10 | 26.40 | 25.89 | qfq | 1,234,464 | 33,243,267 | -5.48% |
| 2024-05-10 | 28.80 | 28.80 | 27.82 | 27.93 | 27.39 | qfq | 804,573 | 22,555,166 | -1.93% |
| 2024-05-09 | 27.89 | 28.70 | 27.89 | 28.48 | 27.93 | qfq | 988,411 | 28,035,112 | 1.93% |
| 2024-05-08 | 28.81 | 29.55 | 27.53 | 27.94 | 27.40 | qfq | 1,769,889 | 50,310,391 | 0.65% |
| 2024-05-07 | 27.55 | 27.95 | 27.09 | 27.76 | 27.22 | qfq | 783,522 | 21,591,363 | 1.76% |
| 2024-05-06 | 27.73 | 27.74 | 26.89 | 27.28 | 26.75 | qfq | 902,014 | 24,580,823 | -0.18% |
| 2024-04-30 | 26.99 | 27.60 | 26.55 | 27.33 | 26.80 | qfq | 1,147,018 | 31,070,112 | 1.07% |
| 2024-04-29 | 25.41 | 27.15 | 25.13 | 27.04 | 26.52 | qfq | 1,846,397 | 49,119,642 | 7.05% |
| 2024-04-26 | 24.29 | 25.75 | 23.60 | 25.26 | 24.77 | qfq | 1,900,438 | 47,256,200 | 0.48% |
| 2024-04-25 | 24.84 | 25.49 | 24.34 | 25.14 | 24.65 | qfq | 1,376,687 | 34,575,958 | 2.07% |
| 2024-04-24 | 24.42 | 24.85 | 24.05 | 24.63 | 24.15 | qfq | 972,591 | 23,865,909 | 2.54% |
| 2024-04-23 | 23.83 | 24.55 | 23.50 | 24.02 | 23.56 | qfq | 1,107,094 | 26,562,211 | 2.30% |
| 2024-04-22 | 23.57 | 23.95 | 22.23 | 23.48 | 23.03 | qfq | 1,291,158 | 29,994,386 | -0.38% |
| 2024-04-19 | 24.07 | 24.07 | 22.81 | 23.57 | 23.11 | qfq | 1,229,248 | 28,766,204 | -1.17% |
| 2024-04-18 | 23.88 | 24.65 | 23.25 | 23.85 | 23.39 | qfq | 1,340,239 | 32,182,444 | -0.13% |
| 2024-04-17 | 22.90 | 23.95 | 22.63 | 23.88 | 23.42 | qfq | 1,673,177 | 39,300,460 | 7.09% |
| 2024-04-16 | 23.48 | 23.52 | 21.82 | 22.30 | 21.87 | qfq | 2,207,749 | 49,644,200 | -6.93% |
| 2024-04-15 | 26.02 | 26.28 | 23.07 | 23.96 | 23.50 | qfq | 2,738,563 | 66,540,653 | -7.92% |
| 2024-04-12 | 26.75 | 27.29 | 25.90 | 26.02 | 25.52 | qfq | 1,218,059 | 32,263,076 | -2.58% |
| 2024-04-11 | 26.35 | 27.35 | 26.16 | 26.71 | 26.19 | qfq | 1,422,841 | 38,154,215 | 1.37% |
| 2024-04-10 | 27.99 | 27.99 | 26.11 | 26.35 | 25.84 | qfq | 1,715,812 | 45,953,825 | -5.22% |
| 2024-04-09 | 27.69 | 28.36 | 27.43 | 27.80 | 27.26 | qfq | 742,997 | 20,687,468 | 1.09% |
| 2024-04-08 | 29.29 | 29.29 | 27.36 | 27.50 | 26.97 | qfq | 1,719,092 | 47,797,565 | -6.14% |
| 2024-04-03 | 29.95 | 29.95 | 28.90 | 29.30 | 28.73 | qfq | 739,878 | 21,685,046 | -2.72% |
| 2024-04-02 | 31.07 | 31.07 | 29.62 | 30.12 | 29.54 | qfq | 1,069,442 | 32,174,588 | -3.06% |
| 2024-04-01 | 29.68 | 31.11 | 29.68 | 31.07 | 30.47 | qfq | 1,107,191 | 33,899,810 | 5.29% |
| 2024-03-29 | 29.63 | 30.41 | 29.10 | 29.51 | 28.94 | qfq | 742,106 | 21,927,137 | -1.14% |
| 2024-03-28 | 28.76 | 30.17 | 28.16 | 29.85 | 29.27 | qfq | 1,034,629 | 30,631,540 | 3.65% |
| 2024-03-27 | 30.33 | 30.33 | 28.76 | 28.80 | 28.24 | qfq | 1,083,601 | 31,659,992 | -4.48% |
| 2024-03-26 | 30.21 | 30.87 | 29.81 | 30.15 | 29.57 | qfq | 1,037,107 | 31,332,090 | -0.20% |
| 2024-03-25 | 32.23 | 32.50 | 30.20 | 30.21 | 29.63 | qfq | 1,701,536 | 53,169,131 | -7.05% |
| 2024-03-22 | 32.32 | 33.40 | 31.48 | 32.50 | 31.87 | qfq | 1,623,201 | 52,594,314 | 0.49% |
| 2024-03-21 | 32.86 | 33.16 | 31.88 | 32.34 | 31.72 | qfq | 1,092,899 | 35,539,992 | -0.68% |
| 2024-03-20 | 32.61 | 32.77 | 31.84 | 32.56 | 31.93 | qfq | 1,180,290 | 38,209,417 | 0.15% |
| 2024-03-19 | 32.00 | 33.58 | 31.60 | 32.51 | 31.88 | qfq | 2,301,764 | 75,273,305 | 1.94% |
| 2024-03-18 | 32.00 | 32.22 | 30.81 | 31.89 | 31.27 | qfq | 2,168,497 | 68,505,972 | 2.08% |
| 2024-03-15 | 29.72 | 31.55 | 29.31 | 31.24 | 30.64 | qfq | 2,799,116 | 86,091,507 | 5.61% |
| 2024-03-14 | 30.37 | 30.72 | 29.06 | 29.58 | 29.01 | qfq | 1,441,258 | 42,936,835 | -2.70% |
| 2024-03-13 | 30.59 | 30.75 | 30.08 | 30.40 | 29.81 | qfq | 1,538,299 | 46,843,476 | -0.65% |
| 2024-03-12 | 29.89 | 30.78 | 29.77 | 30.60 | 30.01 | qfq | 1,396,645 | 42,337,252 | 2.34% |
| 2024-03-11 | 29.40 | 29.92 | 29.03 | 29.90 | 29.32 | qfq | 1,113,825 | 32,997,875 | 0.54% |
| 2024-03-08 | 29.15 | 29.83 | 28.74 | 29.74 | 29.17 | qfq | 1,390,988 | 40,711,470 | 1.85% |
| 2024-03-07 | 29.80 | 30.77 | 29.03 | 29.20 | 28.64 | qfq | 1,483,444 | 44,271,290 | -1.72% |
| 2024-03-06 | 29.07 | 30.20 | 28.72 | 29.71 | 29.14 | qfq | 1,358,099 | 40,263,303 | 1.09% |
| 2024-03-05 | 30.30 | 30.90 | 29.15 | 29.39 | 28.82 | qfq | 2,150,510 | 64,059,924 | -4.17% |
| 2024-03-04 | 31.40 | 31.43 | 29.81 | 30.67 | 30.08 | qfq | 2,100,841 | 64,135,154 | -1.06% |
| 2024-03-01 | 30.65 | 32.19 | 30.50 | 31.00 | 30.40 | qfq | 2,721,828 | 85,226,357 | 2.65% |
| 2024-02-29 | 28.05 | 30.48 | 27.53 | 30.20 | 29.62 | qfq | 3,018,209 | 87,941,815 | 8.28% |
| 2024-02-28 | 31.10 | 32.39 | 27.59 | 27.89 | 27.35 | qfq | 4,183,574 | 126,418,058 | -9.45% |
| 2024-02-27 | 30.75 | 30.88 | 29.42 | 30.80 | 30.21 | qfq | 3,073,437 | 93,037,535 | 0.46% |
| 2024-02-26 | 28.16 | 32.50 | 28.13 | 30.66 | 30.07 | qfq | 5,083,209 | 154,001,216 | 10.69% |
| 2024-02-23 | 26.60 | 27.80 | 26.27 | 27.70 | 27.17 | qfq | 2,300,825 | 62,425,756 | 5.48% |
| 2024-02-22 | 25.02 | 26.39 | 25.02 | 26.26 | 25.75 | qfq | 2,602,954 | 66,887,755 | 5.84% |
| 2024-02-21 | 24.35 | 25.90 | 23.50 | 24.81 | 24.33 | qfq | 2,618,865 | 65,538,302 | 1.85% |
| 2024-02-20 | 23.70 | 24.61 | 22.88 | 24.36 | 23.89 | qfq | 2,861,299 | 68,341,444 | 1.58% |
| 2024-02-19 | 23.74 | 24.68 | 22.98 | 23.98 | 23.52 | qfq | 4,143,453 | 98,391,526 | 0.93% |
| 2024-02-08 | 19.67 | 23.76 | 18.89 | 23.76 | 23.30 | qfq | 5,050,150 | 107,801,669 | 20.00% |
| 2024-02-07 | 20.27 | 20.27 | 18.66 | 19.80 | 19.42 | qfq | 4,607,555 | 88,792,347 | -0.40% |
| 2024-02-06 | 19.60 | 20.44 | 17.41 | 19.88 | 19.50 | qfq | 4,651,878 | 88,192,146 | 2.21% |
| 2024-02-05 | 22.00 | 22.00 | 18.02 | 19.45 | 19.07 | qfq | 3,606,746 | 70,468,233 | -11.59% |
| 2024-02-02 | 23.39 | 23.90 | 21.13 | 22.00 | 21.58 | qfq | 2,151,665 | 48,126,437 | -5.82% |
| 2024-02-01 | 24.23 | 24.32 | 22.87 | 23.36 | 22.91 | qfq | 2,467,453 | 57,875,046 | -1.60% |
| 2024-01-31 | 25.46 | 25.60 | 23.51 | 23.74 | 23.28 | qfq | 2,056,255 | 50,295,835 | -7.05% |
| 2024-01-30 | 26.16 | 26.28 | 25.44 | 25.54 | 25.05 | qfq | 1,536,713 | 39,702,095 | -2.37% |
| 2024-01-29 | 28.13 | 28.13 | 26.10 | 26.16 | 25.65 | qfq | 1,824,596 | 48,993,380 | -6.24% |
| 2024-01-26 | 29.67 | 29.67 | 27.70 | 27.90 | 27.36 | qfq | 1,456,446 | 41,511,604 | -2.65% |
| 2024-01-25 | 26.93 | 28.88 | 26.55 | 28.66 | 28.11 | qfq | 2,074,889 | 57,749,515 | 6.74% |
| 2024-01-24 | 27.50 | 27.50 | 25.51 | 26.85 | 26.33 | qfq | 2,041,377 | 53,735,906 | -1.00% |
| 2024-01-23 | 27.37 | 27.58 | 26.50 | 27.12 | 26.60 | qfq | 1,586,959 | 42,976,074 | -0.11% |
| 2024-01-22 | 29.15 | 29.38 | 27.03 | 27.15 | 26.63 | qfq | 1,708,248 | 47,967,274 | -6.19% |
| 2024-01-19 | 29.80 | 29.80 | 28.88 | 28.94 | 28.38 | qfq | 1,265,697 | 36,992,161 | -2.53% |
| 2024-01-18 | 30.17 | 30.17 | 28.79 | 29.69 | 29.12 | qfq | 1,584,391 | 46,434,299 | -0.37% |
| 2024-01-17 | 30.41 | 31.29 | 29.68 | 29.80 | 29.22 | qfq | 1,150,616 | 34,850,660 | -4.03% |
| 2024-01-16 | 30.94 | 31.36 | 30.30 | 31.05 | 30.45 | qfq | 1,387,874 | 42,803,219 | 0.42% |
| 2024-01-15 | 31.51 | 31.75 | 30.63 | 30.92 | 30.32 | qfq | 1,277,983 | 39,800,946 | -2.74% |
| 2024-01-12 | 32.21 | 32.88 | 31.63 | 31.79 | 31.18 | qfq | 1,084,581 | 34,730,914 | -1.73% |
| 2024-01-11 | 31.90 | 32.70 | 31.61 | 32.35 | 31.73 | qfq | 1,792,973 | 57,524,426 | 0.59% |
| 2024-01-10 | 32.46 | 33.10 | 31.61 | 32.16 | 31.54 | qfq | 1,848,600 | 59,712,241 | -1.80% |
| 2024-01-09 | 32.70 | 33.35 | 32.40 | 32.75 | 32.12 | qfq | 1,222,308 | 39,933,508 | 1.27% |
| 2024-01-08 | 33.05 | 33.22 | 32.34 | 32.34 | 31.72 | qfq | 1,253,692 | 40,862,351 | -2.30% |
| 2024-01-05 | 33.17 | 34.85 | 32.85 | 33.10 | 32.46 | qfq | 2,173,654 | 73,034,217 | 0.55% |
| 2024-01-04 | 33.78 | 34.49 | 32.90 | 32.92 | 32.28 | qfq | 1,769,025 | 58,911,282 | -3.09% |
| 2024-01-03 | 35.48 | 35.80 | 33.85 | 33.97 | 33.31 | qfq | 1,259,440 | 43,357,409 | -4.34% |
| 2024-01-02 | 36.81 | 36.95 | 35.51 | 35.51 | 34.82 | qfq | 1,208,380 | 43,548,652 | -3.53% |
| 2023-12-29 | 35.77 | 36.88 | 35.64 | 36.81 | 36.10 | qfq | 1,167,792 | 42,395,372 | 2.62% |
| 2023-12-28 | 34.10 | 36.69 | 33.72 | 35.87 | 35.18 | qfq | 2,351,579 | 83,690,929 | 5.25% |
| 2023-12-27 | 34.25 | 34.45 | 33.78 | 34.08 | 33.42 | qfq | 791,671 | 26,968,366 | 0.21% |
| 2023-12-26 | 35.07 | 35.30 | 33.65 | 34.01 | 33.35 | qfq | 1,120,749 | 38,171,731 | -2.88% |
| 2023-12-25 | 34.63 | 35.68 | 34.60 | 35.02 | 34.34 | qfq | 693,215 | 24,312,047 | 0.14% |
| 2023-12-22 | 35.33 | 35.82 | 34.81 | 34.97 | 34.29 | qfq | 951,906 | 33,416,252 | -1.10% |
| 2023-12-21 | 35.30 | 35.84 | 34.50 | 35.36 | 34.68 | qfq | 1,279,415 | 44,951,255 | -0.81% |
| 2023-12-20 | 36.06 | 36.36 | 35.51 | 35.65 | 34.96 | qfq | 890,962 | 32,002,703 | -0.83% |
| 2023-12-19 | 35.85 | 36.36 | 35.34 | 35.95 | 35.26 | qfq | 899,358 | 32,237,953 | 1.18% |
| 2023-12-18 | 36.58 | 37.04 | 35.29 | 35.53 | 34.84 | qfq | 925,228 | 33,284,554 | -2.87% |
| 2023-12-15 | 37.20 | 37.74 | 36.50 | 36.58 | 35.87 | qfq | 650,889 | 24,091,539 | -1.64% |
| 2023-12-14 | 37.88 | 38.57 | 37.09 | 37.19 | 36.47 | qfq | 1,034,134 | 38,962,660 | -1.64% |
| 2023-12-13 | 38.46 | 38.64 | 37.44 | 37.81 | 37.08 | qfq | 672,748 | 25,577,774 | 0.11% |
| 2023-12-12 | 37.55 | 38.78 | 37.55 | 37.77 | 37.04 | qfq | 1,101,482 | 41,945,262 | 0.69% |
| 2023-12-11 | 37.15 | 37.76 | 36.56 | 37.51 | 36.79 | qfq | 1,027,251 | 38,146,414 | 0.97% |
| 2023-12-08 | 37.46 | 38.07 | 37.03 | 37.15 | 36.43 | qfq | 852,529 | 31,952,292 | -0.03% |
| 2023-12-07 | 37.26 | 37.75 | 36.86 | 37.16 | 36.44 | qfq | 1,011,370 | 37,608,499 | -0.27% |
| 2023-12-06 | 37.10 | 38.02 | 37.10 | 37.26 | 36.54 | qfq | 896,759 | 33,687,127 | -0.03% |
| 2023-12-05 | 38.66 | 39.04 | 37.15 | 37.27 | 36.55 | qfq | 1,049,578 | 39,719,240 | -3.60% |
| 2023-12-04 | 40.36 | 40.36 | 38.34 | 38.66 | 37.91 | qfq | 1,760,642 | 68,733,985 | -4.21% |
| 2023-12-01 | 40.13 | 40.81 | 39.68 | 40.36 | 39.58 | qfq | 958,618 | 38,517,383 | -0.02% |
| 2023-11-30 | 41.44 | 41.98 | 39.77 | 40.37 | 39.59 | qfq | 1,240,858 | 50,281,002 | -2.58% |
| 2023-11-29 | 42.65 | 42.91 | 41.28 | 41.44 | 40.64 | qfq | 671,877 | 28,186,975 | -2.84% |
| 2023-11-28 | 41.70 | 43.13 | 41.53 | 42.65 | 41.83 | qfq | 955,355 | 40,713,798 | 2.28% |
| 2023-11-27 | 41.50 | 42.56 | 41.42 | 41.70 | 40.89 | qfq | 950,023 | 39,848,034 | 0.77% |
| 2023-11-24 | 43.09 | 43.32 | 41.20 | 41.38 | 40.58 | qfq | 943,500 | 39,435,067 | -4.21% |
| 2023-11-23 | 42.28 | 43.33 | 41.71 | 43.20 | 42.37 | qfq | 893,954 | 38,195,375 | 2.13% |
| 2023-11-22 | 43.34 | 43.93 | 42.27 | 42.30 | 41.48 | qfq | 748,730 | 32,085,377 | -2.44% |
| 2023-11-21 | 44.10 | 44.98 | 43.29 | 43.36 | 42.52 | qfq | 837,080 | 36,889,307 | -2.69% |
| 2023-11-20 | 44.99 | 44.99 | 43.66 | 44.56 | 43.70 | qfq | 722,125 | 32,000,612 | 1.04% |
| 2023-11-17 | 43.18 | 44.46 | 43.01 | 44.10 | 43.25 | qfq | 717,178 | 31,495,583 | 2.13% |
| 2023-11-16 | 44.26 | 44.44 | 43.18 | 43.18 | 42.35 | qfq | 501,446 | 21,927,139 | -2.20% |
| 2023-11-15 | 44.17 | 44.68 | 43.89 | 44.15 | 43.30 | qfq | 745,782 | 33,026,998 | 0.39% |
| 2023-11-14 | 44.49 | 44.49 | 43.00 | 43.98 | 43.13 | qfq | 871,876 | 38,072,020 | 0.46% |
| 2023-11-13 | 42.68 | 44.66 | 42.62 | 43.78 | 42.93 | qfq | 1,812,272 | 79,594,241 | 2.46% |
| 2023-11-10 | 42.05 | 42.99 | 42.05 | 42.73 | 41.90 | qfq | 574,051 | 24,489,375 | 0.23% |
| 2023-11-09 | 43.34 | 43.81 | 42.50 | 42.63 | 41.81 | qfq | 897,413 | 38,508,382 | -1.55% |
| 2023-11-08 | 43.01 | 44.08 | 42.73 | 43.30 | 42.46 | qfq | 1,077,946 | 46,713,711 | -0.23% |
| 2023-11-07 | 43.84 | 43.84 | 42.54 | 43.40 | 42.56 | qfq | 848,509 | 36,615,697 | 0.46% |
| 2023-11-06 | 42.14 | 43.62 | 41.81 | 43.20 | 42.37 | qfq | 2,063,081 | 88,758,272 | 3.90% |
| 2023-11-03 | 39.85 | 41.90 | 39.85 | 41.58 | 40.78 | qfq | 1,632,153 | 67,445,223 | 4.66% |
| 2023-11-02 | 40.44 | 40.88 | 39.73 | 39.73 | 38.96 | qfq | 738,096 | 29,541,126 | -1.76% |
| 2023-11-01 | 40.86 | 41.53 | 40.36 | 40.44 | 39.66 | qfq | 844,554 | 34,392,593 | -0.93% |
| 2023-10-31 | 41.90 | 42.49 | 40.43 | 40.82 | 40.03 | qfq | 1,132,126 | 46,207,893 | -2.46% |
| 2023-10-30 | 40.78 | 42.16 | 40.50 | 41.85 | 41.04 | qfq | 1,024,512 | 42,448,341 | 1.75% |
| 2023-10-27 | 40.78 | 41.67 | 39.81 | 41.13 | 40.34 | qfq | 924,701 | 37,570,230 | 0.59% |
| 2023-10-26 | 40.39 | 40.94 | 39.60 | 40.89 | 40.10 | qfq | 844,542 | 34,015,851 | 1.04% |
| 2023-10-25 | 39.83 | 41.18 | 39.40 | 40.47 | 39.69 | qfq | 1,053,135 | 42,633,911 | 3.27% |
| 2023-10-24 | 38.93 | 40.51 | 38.01 | 39.19 | 38.43 | qfq | 1,691,284 | 66,749,519 | 1.21% |
| 2023-10-23 | 39.22 | 40.10 | 38.40 | 38.72 | 37.97 | qfq | 1,331,553 | 52,278,562 | -4.11% |
| 2023-10-20 | 40.88 | 41.74 | 40.25 | 40.38 | 39.60 | qfq | 918,170 | 37,443,859 | -2.18% |
| 2023-10-19 | 41.70 | 42.33 | 41.01 | 41.28 | 40.48 | qfq | 1,656,287 | 68,799,618 | -1.55% |
| 2023-10-18 | 40.15 | 42.90 | 38.74 | 41.93 | 41.12 | qfq | 3,538,067 | 144,033,973 | 4.56% |
| 2023-10-17 | 40.52 | 40.60 | 39.44 | 40.10 | 39.33 | qfq | 1,461,279 | 58,264,481 | -1.47% |
| 2023-10-16 | 42.29 | 42.29 | 40.51 | 40.70 | 39.91 | qfq | 2,004,211 | 82,107,802 | -3.44% |
| 2023-10-13 | 42.70 | 42.90 | 41.76 | 42.15 | 41.34 | qfq | 1,757,238 | 73,981,737 | -1.61% |
| 2023-10-12 | 44.70 | 44.80 | 42.04 | 42.84 | 42.01 | qfq | 3,864,473 | 165,711,226 | -4.18% |
| 2023-10-11 | 51.50 | 51.50 | 43.33 | 44.71 | 43.85 | qfq | 6,898,357 | 319,510,438 | -11.66% |
| 2023-10-10 | 51.06 | 51.50 | 50.03 | 50.61 | 49.63 | qfq | 1,650,088 | 83,827,230 | 0.12% |
| 2023-10-09 | 52.30 | 52.30 | 50.30 | 50.55 | 49.57 | qfq | 1,051,314 | 53,546,720 | -3.75% |
| 2023-09-28 | 52.92 | 53.56 | 52.22 | 52.52 | 51.51 | qfq | 776,755 | 40,951,609 | -0.81% |
| 2023-09-27 | 53.79 | 54.67 | 52.23 | 52.95 | 51.93 | qfq | 1,554,464 | 83,044,955 | -1.78% |
| 2023-09-26 | 51.40 | 54.33 | 50.18 | 53.91 | 52.87 | qfq | 1,658,134 | 87,533,267 | 4.86% |
| 2023-09-25 | 53.00 | 54.39 | 51.03 | 51.41 | 50.42 | qfq | 1,056,348 | 55,382,757 | -0.64% |
| 2023-09-22 | 49.68 | 51.84 | 48.80 | 51.74 | 50.74 | qfq | 979,503 | 49,661,749 | 4.46% |
| 2023-09-21 | 50.21 | 50.45 | 48.84 | 49.53 | 48.57 | qfq | 513,986 | 25,478,527 | -0.50% |
| 2023-09-20 | 51.00 | 52.13 | 49.62 | 49.78 | 48.82 | qfq | 840,009 | 42,313,995 | -1.87% |
| 2023-09-19 | 51.34 | 52.25 | 50.55 | 50.73 | 49.75 | qfq | 902,425 | 46,053,421 | -1.91% |
| 2023-09-18 | 51.95 | 52.79 | 50.56 | 51.72 | 50.72 | qfq | 1,048,018 | 54,094,321 | -1.15% |
| 2023-09-15 | 51.09 | 53.28 | 50.39 | 52.32 | 51.31 | qfq | 1,098,264 | 57,010,813 | 1.93% |
| 2023-09-14 | 50.60 | 52.40 | 50.57 | 51.33 | 50.34 | qfq | 855,916 | 43,908,331 | 1.08% |
| 2023-09-13 | 53.29 | 53.30 | 50.01 | 50.78 | 49.80 | qfq | 1,026,798 | 52,328,491 | -4.15% |
| 2023-09-12 | 52.50 | 53.94 | 52.38 | 52.98 | 51.96 | qfq | 439,872 | 23,320,875 | 0.57% |
| 2023-09-11 | 52.10 | 53.38 | 51.48 | 52.68 | 51.66 | qfq | 825,108 | 43,321,003 | 1.13% |
| 2023-09-08 | 52.00 | 53.23 | 51.92 | 52.09 | 51.08 | qfq | 725,473 | 38,095,478 | -0.76% |
| 2023-09-07 | 55.50 | 55.80 | 52.33 | 52.49 | 51.48 | qfq | 1,198,713 | 64,388,309 | -4.58% |
| 2023-09-06 | 54.47 | 55.80 | 53.31 | 55.01 | 53.95 | qfq | 839,445 | 46,069,553 | 1.55% |
| 2023-09-05 | 53.39 | 55.71 | 53.10 | 54.17 | 53.12 | qfq | 1,184,815 | 64,610,496 | 0.69% |
| 2023-09-04 | 53.20 | 53.94 | 51.82 | 53.80 | 52.76 | qfq | 1,435,201 | 75,896,475 | 1.93% |
| 2023-09-01 | 55.17 | 55.20 | 51.74 | 52.78 | 51.76 | qfq | 1,797,198 | 95,070,636 | -3.51% |
| 2023-08-31 | 56.07 | 56.07 | 54.31 | 54.70 | 53.64 | qfq | 1,283,463 | 70,487,315 | -2.30% |
| 2023-08-30 | 56.07 | 56.26 | 54.20 | 55.99 | 54.91 | qfq | 2,421,187 | 133,783,096 | 0.94% |
| 2023-08-29 | 48.52 | 56.76 | 48.48 | 55.47 | 54.40 | qfq | 2,951,536 | 158,495,260 | 14.14% |
| 2023-08-28 | 54.78 | 54.78 | 48.53 | 48.60 | 47.66 | qfq | 1,881,789 | 95,067,164 | -6.43% |
| 2023-08-25 | 50.38 | 53.24 | 50.24 | 51.94 | 50.94 | qfq | 1,851,094 | 96,381,665 | 2.61% |
| 2023-08-24 | 50.26 | 51.69 | 49.50 | 50.62 | 49.64 | qfq | 790,184 | 39,958,686 | 0.82% |
| 2023-08-23 | 51.00 | 51.80 | 50.21 | 50.21 | 49.24 | qfq | 505,322 | 25,716,147 | -2.73% |
| 2023-08-22 | 50.81 | 52.80 | 50.07 | 51.62 | 50.62 | qfq | 993,844 | 50,639,804 | 2.38% |
| 2023-08-21 | 52.00 | 52.96 | 50.41 | 50.42 | 49.45 | qfq | 736,782 | 37,819,741 | -3.45% |
| 2023-08-18 | 53.34 | 54.00 | 52.07 | 52.22 | 51.21 | qfq | 542,243 | 28,801,776 | -1.51% |
| 2023-08-17 | 51.55 | 53.28 | 51.13 | 53.02 | 52.00 | qfq | 849,152 | 44,606,909 | 2.02% |
| 2023-08-16 | 52.58 | 53.43 | 51.53 | 51.97 | 50.97 | qfq | 1,086,569 | 56,820,749 | -0.21% |
| 2023-08-15 | 53.85 | 54.39 | 51.51 | 52.08 | 51.07 | qfq | 1,811,600 | 94,622,323 | -3.57% |
| 2023-08-14 | 52.96 | 54.02 | 51.72 | 54.01 | 52.97 | qfq | 1,118,225 | 58,992,942 | 1.45% |
| 2023-08-11 | 54.58 | 55.10 | 52.95 | 53.24 | 52.21 | qfq | 992,880 | 53,498,069 | -2.94% |
| 2023-08-10 | 54.54 | 56.18 | 54.54 | 54.85 | 53.79 | qfq | 418,294 | 23,044,398 | -0.07% |
| 2023-08-09 | 55.00 | 55.98 | 54.80 | 54.89 | 53.83 | qfq | 476,593 | 26,259,197 | -0.88% |
| 2023-08-08 | 56.36 | 56.36 | 55.09 | 55.38 | 54.31 | qfq | 640,931 | 35,577,362 | -1.27% |
| 2023-08-07 | 56.57 | 58.71 | 55.50 | 56.09 | 55.01 | qfq | 1,117,331 | 63,549,242 | -0.37% |
| 2023-08-04 | 56.03 | 56.98 | 55.74 | 56.30 | 55.21 | qfq | 542,374 | 30,457,294 | -0.62% |
| 2023-08-03 | 57.14 | 57.23 | 55.68 | 56.65 | 55.56 | qfq | 420,196 | 23,692,668 | -0.70% |
| 2023-08-02 | 56.24 | 58.88 | 55.78 | 57.05 | 55.95 | qfq | 825,573 | 47,429,476 | 1.95% |
| 2023-08-01 | 56.98 | 57.71 | 55.92 | 55.96 | 54.88 | qfq | 506,435 | 28,597,606 | -2.17% |
| 2023-07-31 | 59.10 | 59.10 | 56.40 | 57.20 | 56.10 | qfq | 1,075,792 | 61,559,346 | -2.24% |
| 2023-07-28 | 59.70 | 59.70 | 57.22 | 58.51 | 57.38 | qfq | 795,921 | 46,431,274 | 0.36% |
| 2023-07-27 | 59.26 | 60.80 | 58.15 | 58.30 | 57.17 | qfq | 844,183 | 49,880,665 | -3.41% |
| 2023-07-26 | 61.85 | 61.85 | 57.61 | 60.36 | 59.19 | qfq | 2,310,953 | 138,488,348 | -2.47% |
| 2023-07-25 | 59.20 | 62.15 | 58.61 | 61.89 | 60.69 | qfq | 1,311,165 | 79,469,754 | 4.77% |
| 2023-07-24 | 59.00 | 59.80 | 57.68 | 59.07 | 57.93 | qfq | 1,124,851 | 66,405,143 | 0.25% |
| 2023-07-21 | 60.05 | 60.97 | 58.13 | 58.92 | 57.78 | qfq | 1,166,271 | 68,916,330 | -2.29% |
| 2023-07-20 | 61.49 | 62.45 | 60.06 | 60.30 | 59.14 | qfq | 1,054,901 | 64,373,085 | -2.38% |
| 2023-07-19 | 65.33 | 65.33 | 61.08 | 61.77 | 60.58 | qfq | 2,238,028 | 140,328,824 | -4.02% |
| 2023-07-18 | 66.31 | 67.72 | 64.00 | 64.36 | 63.12 | qfq | 1,621,742 | 105,654,663 | -4.20% |