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
科思科技688788.SH
最近收盘价31.822026-07-17
最近交易日2026-07-17
成交量（股）4,195,056
成交额（元）138,119,488
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | bonus_share | — | — | 0.49 | — | 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 | 34.85 | 35.23 | 31.00 | 31.82 | 31.82 | qfq | 4,195,056 | 138,119,488 | -10.27% |
| 2026-07-16 | 36.13 | 36.88 | 35.11 | 35.46 | 35.46 | qfq | 2,257,043 | 80,766,298 | -3.41% |
| 2026-07-15 | 37.75 | 38.42 | 36.32 | 36.71 | 36.71 | qfq | 2,290,282 | 85,154,290 | -2.93% |
| 2026-07-14 | 39.42 | 39.42 | 35.77 | 37.82 | 37.82 | qfq | 3,818,116 | 141,319,864 | -0.99% |
| 2026-07-13 | 41.55 | 41.96 | 38.01 | 38.20 | 38.20 | qfq | 4,130,011 | 163,665,640 | -8.83% |
| 2026-07-10 | 42.36 | 44.17 | 41.60 | 41.90 | 41.90 | qfq | 4,676,965 | 200,476,627 | -1.18% |
| 2026-07-09 | 40.79 | 42.70 | 40.11 | 42.40 | 42.40 | qfq | 3,669,332 | 152,520,119 | 4.48% |
| 2026-07-08 | 42.48 | 42.69 | 40.20 | 40.58 | 40.58 | qfq | 3,327,984 | 136,528,549 | -4.18% |
| 2026-07-07 | 43.72 | 44.56 | 42.04 | 42.35 | 42.35 | qfq | 3,136,633 | 135,162,163 | -3.75% |
| 2026-07-06 | 44.29 | 44.96 | 42.02 | 44.00 | 44.00 | qfq | 4,469,146 | 194,710,759 | -0.59% |
| 2026-07-03 | 44.83 | 46.36 | 44.16 | 44.26 | 44.26 | qfq | 4,137,168 | 186,512,919 | -0.54% |
| 2026-07-02 | 44.98 | 46.68 | 44.30 | 44.50 | 44.50 | qfq | 4,534,606 | 205,438,677 | -2.90% |
| 2026-07-01 | 44.98 | 46.58 | 44.63 | 45.83 | 45.83 | qfq | 4,974,171 | 226,714,692 | 1.89% |
| 2026-06-30 | 42.85 | 46.83 | 41.80 | 44.98 | 44.98 | qfq | 8,358,766 | 376,568,265 | 8.13% |
| 2026-06-29 | 43.61 | 44.87 | 41.20 | 41.60 | 41.60 | qfq | 4,854,470 | 207,037,558 | -5.02% |
| 2026-06-26 | 45.20 | 45.50 | 42.90 | 43.80 | 43.80 | qfq | 4,573,236 | 201,377,201 | -3.95% |
| 2026-06-25 | 45.07 | 46.00 | 43.61 | 45.60 | 45.60 | qfq | 5,106,466 | 227,620,594 | 3.17% |
| 2026-06-24 | 42.04 | 44.43 | 42.04 | 44.20 | 44.20 | qfq | 5,588,191 | 243,048,538 | 2.65% |
| 2026-06-23 | 40.06 | 43.91 | 40.06 | 43.06 | 43.06 | qfq | 6,374,560 | 269,602,354 | -1.13% |
| 2026-06-22 | 42.99 | 44.00 | 42.30 | 43.55 | 43.55 | qfq | 6,581,923 | 283,907,815 | 1.49% |
| 2026-06-18 | 44.68 | 46.86 | 42.19 | 42.91 | 42.91 | qfq | 12,732,913 | 563,426,797 | -4.86% |
| 2026-06-17 | 40.07 | 45.47 | 40.07 | 45.10 | 45.10 | qfq | 9,964,020 | 432,527,174 | 13.40% |
| 2026-06-16 | 39.24 | 40.88 | 38.48 | 39.77 | 39.77 | qfq | 4,625,396 | 182,844,754 | 2.37% |
| 2026-06-15 | 38.68 | 39.69 | 37.20 | 38.85 | 38.85 | qfq | 4,683,139 | 180,894,945 | 0.26% |
| 2026-06-12 | 33.17 | 39.38 | 33.00 | 38.75 | 38.75 | qfq | 7,604,594 | 283,288,865 | 17.71% |
| 2026-06-11 | 33.08 | 34.48 | 31.80 | 32.92 | 32.92 | qfq | 3,670,302 | 120,239,343 | -2.49% |
| 2026-06-10 | 35.57 | 36.20 | 33.20 | 33.76 | 33.76 | qfq | 3,824,452 | 132,649,710 | -33.02% |
| 2026-06-09 | 42.65 | 50.68 | 42.31 | 50.40 | 36.12 | qfq | 4,076,877 | 189,278,806 | 19.15% |
| 2026-06-08 | 43.24 | 43.67 | 41.51 | 42.30 | 30.31 | qfq | 2,368,190 | 100,737,823 | -2.96% |
| 2026-06-05 | 44.43 | 44.48 | 43.41 | 43.59 | 31.24 | qfq | 1,354,139 | 59,315,615 | -1.60% |
| 2026-06-04 | 44.29 | 45.12 | 43.56 | 44.30 | 31.75 | qfq | 1,657,592 | 73,417,127 | 0.23% |
| 2026-06-03 | 44.45 | 44.76 | 43.35 | 44.20 | 31.68 | qfq | 1,715,056 | 75,413,550 | 0.71% |
| 2026-06-02 | 44.00 | 44.92 | 42.61 | 43.89 | 31.45 | qfq | 1,517,133 | 66,100,671 | -1.06% |
| 2026-06-01 | 44.08 | 45.48 | 43.87 | 44.36 | 31.79 | qfq | 1,955,786 | 87,449,991 | 0.82% |
| 2026-05-29 | 47.05 | 47.29 | 43.85 | 44.00 | 31.53 | qfq | 2,201,284 | 99,075,789 | -6.62% |
| 2026-05-28 | 46.72 | 47.30 | 45.70 | 47.12 | 33.77 | qfq | 1,531,579 | 71,308,400 | 0.86% |
| 2026-05-27 | 48.55 | 49.05 | 46.30 | 46.72 | 33.48 | qfq | 2,030,882 | 95,891,704 | -3.77% |
| 2026-05-26 | 50.07 | 50.07 | 46.91 | 48.55 | 34.79 | qfq | 2,851,517 | 137,271,366 | -3.06% |
| 2026-05-25 | 53.53 | 53.78 | 49.28 | 50.08 | 35.89 | qfq | 3,598,547 | 182,068,547 | -5.51% |
| 2026-05-22 | 52.58 | 53.46 | 51.90 | 53.00 | 37.98 | qfq | 1,777,290 | 93,827,397 | 0.84% |
| 2026-05-21 | 54.68 | 55.77 | 52.40 | 52.56 | 37.67 | qfq | 2,157,561 | 116,837,112 | -2.97% |
| 2026-05-20 | 56.33 | 56.70 | 53.58 | 54.17 | 38.82 | qfq | 2,300,575 | 125,170,209 | -4.51% |
| 2026-05-19 | 55.12 | 56.89 | 54.09 | 56.73 | 40.66 | qfq | 1,866,383 | 103,621,242 | 3.50% |
| 2026-05-18 | 53.10 | 55.80 | 52.68 | 54.81 | 39.28 | qfq | 1,692,831 | 92,518,695 | 2.18% |
| 2026-05-15 | 55.56 | 56.39 | 53.03 | 53.64 | 38.44 | qfq | 2,543,819 | 137,965,433 | -3.51% |
| 2026-05-14 | 58.59 | 58.59 | 55.59 | 55.59 | 39.84 | qfq | 2,293,775 | 129,760,521 | -4.50% |
| 2026-05-13 | 57.40 | 59.65 | 55.75 | 58.21 | 41.72 | qfq | 3,343,706 | 192,543,379 | 1.98% |
| 2026-05-12 | 59.05 | 59.27 | 56.80 | 57.08 | 40.91 | qfq | 2,264,012 | 130,081,605 | -3.58% |
| 2026-05-11 | 59.72 | 60.38 | 58.36 | 59.20 | 42.43 | qfq | 2,379,432 | 140,616,987 | -0.84% |
| 2026-05-08 | 58.27 | 61.33 | 57.11 | 59.70 | 42.78 | qfq | 3,687,018 | 220,942,538 | 2.40% |
| 2026-05-07 | 55.06 | 59.55 | 54.60 | 58.30 | 41.78 | qfq | 3,740,936 | 216,245,230 | 6.58% |
| 2026-05-06 | 53.88 | 56.19 | 53.85 | 54.70 | 39.20 | qfq | 1,846,354 | 101,937,584 | 1.52% |
| 2026-04-30 | 53.00 | 54.34 | 52.88 | 53.88 | 38.61 | qfq | 1,363,396 | 72,969,129 | 1.09% |
| 2026-04-29 | 53.00 | 53.65 | 52.40 | 53.30 | 38.20 | qfq | 1,165,750 | 61,800,524 | 0.06% |
| 2026-04-28 | 54.30 | 54.80 | 52.60 | 53.27 | 38.18 | qfq | 1,641,119 | 87,839,133 | -2.15% |
| 2026-04-27 | 54.93 | 55.99 | 52.58 | 54.44 | 39.01 | qfq | 2,736,067 | 147,290,815 | -2.00% |
| 2026-04-24 | 55.45 | 56.12 | 54.46 | 55.55 | 39.81 | qfq | 1,471,994 | 81,199,581 | -0.71% |
| 2026-04-23 | 57.01 | 58.26 | 55.60 | 55.95 | 40.10 | qfq | 1,685,651 | 95,250,869 | -2.81% |
| 2026-04-22 | 56.50 | 57.60 | 55.50 | 57.57 | 41.26 | qfq | 1,625,902 | 92,472,845 | 1.80% |
| 2026-04-21 | 58.00 | 58.25 | 56.13 | 56.55 | 40.53 | qfq | 2,221,501 | 126,432,436 | -3.07% |
| 2026-04-20 | 57.55 | 59.61 | 56.92 | 58.34 | 41.81 | qfq | 2,236,587 | 130,892,100 | 1.37% |
| 2026-04-17 | 58.00 | 58.85 | 57.22 | 57.55 | 41.24 | qfq | 1,269,081 | 73,441,413 | -1.00% |
| 2026-04-16 | 56.71 | 58.50 | 56.55 | 58.13 | 41.66 | qfq | 1,817,085 | 104,806,317 | 2.50% |
| 2026-04-15 | 58.04 | 58.48 | 56.63 | 56.71 | 40.64 | qfq | 1,744,246 | 99,980,278 | -2.29% |
| 2026-04-14 | 58.06 | 58.37 | 57.18 | 58.04 | 41.59 | qfq | 1,625,619 | 93,776,817 | 0.36% |
| 2026-04-13 | 57.41 | 58.78 | 57.10 | 57.83 | 41.44 | qfq | 1,473,263 | 85,321,544 | -0.09% |
| 2026-04-10 | 59.85 | 59.88 | 57.34 | 57.88 | 41.48 | qfq | 2,366,877 | 138,151,585 | -1.70% |
| 2026-04-09 | 57.08 | 59.33 | 57.08 | 58.88 | 42.20 | qfq | 2,762,826 | 161,628,498 | 2.33% |
| 2026-04-08 | 55.50 | 57.96 | 55.50 | 57.54 | 41.24 | qfq | 2,240,428 | 128,222,531 | 4.24% |
| 2026-04-07 | 55.46 | 56.52 | 54.39 | 55.20 | 39.56 | qfq | 1,068,551 | 58,964,253 | -0.81% |
| 2026-04-03 | 55.64 | 56.10 | 54.28 | 55.65 | 39.88 | qfq | 1,339,925 | 74,058,149 | 0.65% |
| 2026-04-02 | 56.07 | 56.80 | 54.50 | 55.29 | 39.62 | qfq | 1,771,056 | 98,163,786 | -1.85% |
| 2026-04-01 | 54.20 | 57.10 | 54.20 | 56.33 | 40.37 | qfq | 2,159,111 | 120,881,912 | 4.22% |
| 2026-03-31 | 55.75 | 56.52 | 54.02 | 54.05 | 38.73 | qfq | 1,374,390 | 75,869,877 | -2.14% |
| 2026-03-30 | 56.50 | 56.53 | 54.12 | 55.23 | 39.58 | qfq | 2,393,054 | 131,758,916 | -3.51% |
| 2026-03-27 | 55.11 | 58.68 | 54.00 | 57.24 | 41.02 | qfq | 1,515,481 | 86,130,563 | 3.01% |
| 2026-03-26 | 57.64 | 58.13 | 55.06 | 55.57 | 39.82 | qfq | 1,531,484 | 86,379,775 | -2.80% |
| 2026-03-25 | 53.88 | 57.30 | 53.88 | 57.17 | 40.97 | qfq | 2,147,986 | 120,836,975 | 5.38% |
| 2026-03-24 | 54.00 | 54.54 | 52.80 | 54.25 | 38.88 | qfq | 1,798,363 | 96,829,891 | 3.93% |
| 2026-03-23 | 55.60 | 55.75 | 51.51 | 52.20 | 37.41 | qfq | 2,700,939 | 145,131,930 | -7.12% |
| 2026-03-20 | 58.80 | 59.16 | 56.08 | 56.20 | 40.28 | qfq | 1,763,616 | 101,392,346 | -3.75% |
| 2026-03-19 | 59.25 | 60.98 | 57.81 | 58.39 | 41.84 | qfq | 1,817,866 | 108,265,395 | -2.99% |
| 2026-03-18 | 58.22 | 60.40 | 57.65 | 60.19 | 43.13 | qfq | 1,513,319 | 89,759,861 | 3.44% |
| 2026-03-17 | 59.02 | 59.50 | 58.00 | 58.19 | 41.70 | qfq | 1,196,234 | 70,269,405 | -1.94% |
| 2026-03-16 | 60.07 | 60.07 | 58.39 | 59.34 | 42.53 | qfq | 1,420,666 | 83,689,638 | -1.22% |
| 2026-03-13 | 60.71 | 61.92 | 59.83 | 60.07 | 43.05 | qfq | 1,872,341 | 113,128,346 | -2.94% |
| 2026-03-12 | 63.70 | 63.80 | 60.51 | 61.89 | 44.35 | qfq | 2,118,058 | 130,740,160 | -2.84% |
| 2026-03-11 | 64.70 | 65.48 | 63.06 | 63.70 | 45.65 | qfq | 2,156,616 | 137,936,810 | -1.55% |
| 2026-03-10 | 62.50 | 65.15 | 62.00 | 64.70 | 46.37 | qfq | 3,101,755 | 199,199,524 | 4.35% |
| 2026-03-09 | 60.62 | 62.59 | 58.90 | 62.00 | 44.43 | qfq | 2,900,177 | 175,364,291 | -0.58% |
| 2026-03-06 | 61.88 | 63.67 | 61.11 | 62.36 | 44.69 | qfq | 2,113,255 | 132,325,948 | 0.56% |
| 2026-03-05 | 61.33 | 63.20 | 60.00 | 62.01 | 44.44 | qfq | 2,948,561 | 181,905,117 | 2.63% |
| 2026-03-04 | 56.00 | 60.55 | 56.00 | 60.42 | 43.30 | qfq | 3,930,029 | 232,339,088 | 3.46% |
| 2026-03-03 | 64.67 | 65.80 | 58.26 | 58.40 | 41.85 | qfq | 6,994,174 | 428,299,139 | -12.67% |
| 2026-03-02 | 69.00 | 70.60 | 66.20 | 66.87 | 47.92 | qfq | 8,198,644 | 558,628,796 | 3.64% |
| 2026-02-27 | 65.29 | 65.80 | 63.98 | 64.52 | 46.24 | qfq | 2,302,900 | 149,208,930 | -1.62% |
| 2026-02-26 | 67.50 | 67.50 | 64.86 | 65.58 | 47.00 | qfq | 3,120,014 | 206,112,160 | -2.67% |
| 2026-02-25 | 67.08 | 67.85 | 66.66 | 67.38 | 48.29 | qfq | 2,227,166 | 149,629,655 | 0.45% |
| 2026-02-24 | 71.68 | 71.68 | 66.75 | 67.08 | 48.07 | qfq | 2,886,888 | 196,036,084 | -3.83% |
| 2026-02-13 | 71.00 | 71.70 | 68.80 | 69.75 | 49.99 | qfq | 2,499,297 | 175,213,379 | -1.06% |
| 2026-02-12 | 74.84 | 75.98 | 70.30 | 70.50 | 50.52 | qfq | 4,116,075 | 296,262,344 | -4.60% |
| 2026-02-11 | 75.27 | 75.95 | 73.06 | 73.90 | 52.96 | qfq | 3,479,897 | 259,187,051 | -2.80% |
| 2026-02-10 | 75.41 | 80.28 | 74.99 | 76.03 | 54.49 | qfq | 5,866,591 | 455,418,028 | 2.11% |
| 2026-02-09 | 71.00 | 75.17 | 70.90 | 74.46 | 53.36 | qfq | 5,594,819 | 409,410,015 | 5.93% |
| 2026-02-06 | 68.97 | 72.83 | 66.66 | 70.29 | 50.37 | qfq | 3,985,609 | 281,870,507 | 0.77% |
| 2026-02-05 | 69.57 | 70.50 | 68.90 | 69.75 | 49.99 | qfq | 1,548,611 | 107,910,668 | -1.48% |
| 2026-02-04 | 67.78 | 72.10 | 67.50 | 70.80 | 50.74 | qfq | 5,085,545 | 357,069,573 | 4.46% |
| 2026-02-03 | 66.00 | 67.90 | 63.82 | 67.78 | 48.57 | qfq | 3,011,619 | 199,572,016 | 5.86% |
| 2026-02-02 | 66.03 | 66.66 | 64.00 | 64.03 | 45.89 | qfq | 1,538,000 | 100,189,553 | -3.03% |
| 2026-01-30 | 65.23 | 66.78 | 63.80 | 66.03 | 47.32 | qfq | 1,752,576 | 114,929,612 | 1.23% |
| 2026-01-29 | 66.77 | 67.88 | 65.00 | 65.23 | 46.75 | qfq | 1,920,801 | 126,835,015 | -3.09% |
| 2026-01-28 | 64.33 | 67.63 | 63.63 | 67.31 | 48.24 | qfq | 2,873,317 | 188,308,213 | 2.86% |
| 2026-01-27 | 66.40 | 66.40 | 63.40 | 65.44 | 46.90 | qfq | 1,772,522 | 114,848,089 | -1.59% |
| 2026-01-26 | 68.20 | 68.78 | 65.00 | 66.50 | 47.66 | qfq | 2,329,768 | 154,560,674 | -2.39% |
| 2026-01-23 | 65.00 | 69.62 | 64.60 | 68.13 | 48.82 | qfq | 4,051,194 | 272,753,136 | 4.91% |
| 2026-01-22 | 65.26 | 65.59 | 64.26 | 64.94 | 46.54 | qfq | 1,687,942 | 109,591,265 | -0.49% |
| 2026-01-21 | 63.39 | 65.88 | 63.00 | 65.26 | 46.77 | qfq | 1,897,762 | 123,019,722 | 2.24% |
| 2026-01-20 | 66.80 | 67.22 | 63.20 | 63.83 | 45.74 | qfq | 3,171,045 | 204,614,482 | -4.99% |
| 2026-01-19 | 67.70 | 68.40 | 66.50 | 67.18 | 48.14 | qfq | 2,263,553 | 151,739,818 | -0.84% |
| 2026-01-16 | 66.75 | 69.43 | 66.68 | 67.75 | 48.55 | qfq | 3,480,243 | 237,418,979 | 1.38% |
| 2026-01-15 | 68.01 | 68.77 | 65.65 | 66.83 | 47.89 | qfq | 3,612,346 | 241,536,452 | -3.00% |
| 2026-01-14 | 69.60 | 72.72 | 67.88 | 68.90 | 49.38 | qfq | 5,410,252 | 378,961,569 | 0.26% |
| 2026-01-13 | 75.00 | 75.10 | 68.28 | 68.72 | 49.25 | qfq | 6,212,290 | 437,480,745 | -8.37% |
| 2026-01-12 | 70.70 | 77.27 | 70.03 | 75.00 | 53.75 | qfq | 9,563,832 | 706,128,505 | 7.36% |
| 2026-01-09 | 70.50 | 71.47 | 69.65 | 69.86 | 50.06 | qfq | 3,855,678 | 270,588,573 | -0.48% |
| 2026-01-08 | 69.65 | 71.00 | 68.27 | 70.20 | 50.31 | qfq | 5,143,857 | 358,544,446 | 0.79% |
| 2026-01-07 | 67.00 | 70.15 | 66.44 | 69.65 | 49.91 | qfq | 4,822,853 | 329,931,816 | 4.44% |
| 2026-01-06 | 66.35 | 67.41 | 65.25 | 66.69 | 47.79 | qfq | 3,125,695 | 207,117,974 | 0.12% |
| 2026-01-05 | 67.40 | 68.79 | 65.69 | 66.61 | 47.74 | qfq | 3,445,808 | 228,681,873 | -1.08% |
| 2025-12-31 | 67.28 | 69.50 | 66.56 | 67.34 | 48.26 | qfq | 3,889,047 | 264,092,977 | 1.17% |
| 2025-12-30 | 70.19 | 71.20 | 66.11 | 66.56 | 47.70 | qfq | 5,668,027 | 387,763,839 | -5.19% |
| 2025-12-29 | 70.50 | 71.05 | 67.09 | 70.20 | 50.31 | qfq | 4,682,974 | 323,136,868 | -0.41% |
| 2025-12-26 | 75.87 | 75.87 | 69.01 | 70.49 | 50.52 | qfq | 8,685,537 | 620,457,037 | -7.09% |
| 2025-12-25 | 72.00 | 78.68 | 70.60 | 75.87 | 54.37 | qfq | 9,875,900 | 739,064,329 | 8.54% |
| 2025-12-24 | 74.25 | 74.30 | 68.71 | 69.90 | 50.09 | qfq | 4,734,041 | 334,158,935 | -3.55% |
| 2025-12-23 | 68.12 | 75.59 | 67.55 | 72.47 | 51.93 | qfq | 7,176,346 | 518,733,922 | 5.03% |
| 2025-12-22 | 70.60 | 72.72 | 68.00 | 69.00 | 49.45 | qfq | 3,895,920 | 274,452,775 | -0.96% |
| 2025-12-19 | 68.80 | 70.50 | 67.15 | 69.67 | 49.93 | qfq | 3,264,423 | 225,365,831 | 2.70% |
| 2025-12-18 | 68.71 | 70.00 | 67.50 | 67.84 | 48.62 | qfq | 4,056,269 | 278,395,380 | -0.79% |
| 2025-12-17 | 63.39 | 70.76 | 61.34 | 68.38 | 49.00 | qfq | 6,367,159 | 422,445,771 | 8.80% |
| 2025-12-16 | 61.90 | 63.89 | 61.47 | 62.85 | 45.04 | qfq | 3,477,936 | 218,720,912 | 1.37% |
| 2025-12-15 | 60.89 | 62.62 | 60.60 | 62.00 | 44.43 | qfq | 2,638,128 | 162,465,833 | 2.31% |
| 2025-12-12 | 58.53 | 61.52 | 58.00 | 60.60 | 43.43 | qfq | 3,619,803 | 217,530,433 | 4.39% |
| 2025-12-11 | 57.50 | 59.30 | 57.21 | 58.05 | 41.60 | qfq | 1,587,984 | 92,431,312 | 0.64% |
| 2025-12-10 | 58.68 | 59.10 | 56.57 | 57.68 | 41.34 | qfq | 1,685,728 | 96,541,685 | -1.59% |
| 2025-12-09 | 58.62 | 60.78 | 58.00 | 58.61 | 42.00 | qfq | 1,971,819 | 117,209,747 | -0.29% |
| 2025-12-08 | 56.67 | 60.00 | 56.60 | 58.78 | 42.12 | qfq | 2,764,290 | 162,572,999 | 4.31% |
| 2025-12-05 | 57.20 | 58.36 | 56.25 | 56.35 | 40.38 | qfq | 1,963,313 | 112,463,849 | -1.71% |
| 2025-12-04 | 58.13 | 58.99 | 56.77 | 57.33 | 41.08 | qfq | 1,518,098 | 87,102,802 | -1.31% |
| 2025-12-03 | 60.22 | 60.22 | 57.39 | 58.09 | 41.63 | qfq | 2,287,246 | 133,368,971 | -2.76% |
| 2025-12-02 | 60.85 | 61.09 | 59.52 | 59.74 | 42.81 | qfq | 2,123,015 | 127,763,962 | -1.06% |
| 2025-12-01 | 61.05 | 63.37 | 60.20 | 60.38 | 43.27 | qfq | 2,548,777 | 157,620,640 | -2.11% |
| 2025-11-28 | 61.36 | 62.82 | 60.30 | 61.68 | 44.20 | qfq | 1,928,770 | 119,270,938 | 0.29% |
| 2025-11-27 | 58.91 | 63.20 | 58.91 | 61.50 | 44.07 | qfq | 3,296,313 | 202,031,502 | 4.04% |
| 2025-11-26 | 62.07 | 62.07 | 59.05 | 59.11 | 42.36 | qfq | 2,654,464 | 159,106,461 | -4.91% |
| 2025-11-25 | 61.20 | 64.35 | 61.20 | 62.16 | 44.55 | qfq | 2,855,900 | 179,737,697 | 1.99% |
| 2025-11-24 | 58.61 | 61.40 | 58.61 | 60.95 | 43.68 | qfq | 1,998,322 | 120,499,277 | 3.99% |
| 2025-11-21 | 61.98 | 63.50 | 58.61 | 58.61 | 42.00 | qfq | 2,881,551 | 173,149,794 | -7.31% |
| 2025-11-20 | 63.78 | 64.42 | 62.20 | 63.23 | 45.31 | qfq | 2,108,366 | 132,914,327 | 0.08% |
| 2025-11-19 | 62.57 | 65.55 | 62.57 | 63.18 | 45.28 | qfq | 2,120,465 | 136,099,888 | -2.87% |
| 2025-11-18 | 67.81 | 68.07 | 61.37 | 65.05 | 46.62 | qfq | 4,900,473 | 315,481,763 | -2.03% |
| 2025-11-17 | 65.00 | 67.80 | 64.77 | 66.40 | 47.58 | qfq | 2,840,269 | 189,851,945 | 1.33% |
| 2025-11-14 | 64.70 | 67.64 | 63.92 | 65.53 | 46.96 | qfq | 2,799,641 | 184,900,815 | -0.24% |
| 2025-11-13 | 67.42 | 68.00 | 65.27 | 65.69 | 47.08 | qfq | 1,956,369 | 129,157,324 | -1.68% |
| 2025-11-12 | 65.15 | 67.50 | 63.30 | 66.81 | 47.88 | qfq | 3,193,979 | 208,836,112 | 2.56% |
| 2025-11-11 | 67.41 | 67.78 | 64.00 | 65.14 | 46.68 | qfq | 3,131,276 | 203,983,911 | -3.35% |
| 2025-11-10 | 65.99 | 69.31 | 65.58 | 67.40 | 48.30 | qfq | 3,942,321 | 265,985,601 | 2.21% |
| 2025-11-07 | 67.00 | 68.30 | 65.40 | 65.94 | 47.26 | qfq | 3,804,209 | 252,989,122 | -3.41% |
| 2025-11-06 | 69.70 | 71.23 | 67.66 | 68.27 | 48.93 | qfq | 4,382,151 | 301,510,216 | -2.55% |
| 2025-11-05 | 67.76 | 70.47 | 67.00 | 70.06 | 50.21 | qfq | 3,275,133 | 226,174,044 | 1.32% |
| 2025-11-04 | 70.00 | 71.89 | 69.01 | 69.15 | 49.56 | qfq | 5,033,220 | 353,261,705 | -2.58% |
| 2025-11-03 | 65.69 | 72.56 | 65.45 | 70.98 | 50.87 | qfq | 9,188,397 | 638,025,911 | 6.19% |
| 2025-10-31 | 62.91 | 67.44 | 61.71 | 66.84 | 47.90 | qfq | 7,748,138 | 508,079,166 | 6.60% |
| 2025-10-30 | 59.00 | 64.46 | 58.12 | 62.70 | 44.93 | qfq | 7,154,775 | 441,769,703 | 4.94% |
| 2025-10-29 | 58.00 | 59.98 | 57.05 | 59.75 | 42.82 | qfq | 3,415,577 | 199,667,736 | 2.00% |
| 2025-10-28 | 59.60 | 60.20 | 58.12 | 58.58 | 41.98 | qfq | 3,451,091 | 204,201,114 | -2.93% |
| 2025-10-27 | 58.99 | 61.60 | 58.96 | 60.35 | 43.25 | qfq | 4,162,302 | 251,164,886 | 2.46% |
| 2025-10-24 | 56.83 | 59.20 | 56.55 | 58.90 | 42.21 | qfq | 4,721,167 | 272,367,531 | 5.40% |
| 2025-10-23 | 59.95 | 59.95 | 55.51 | 55.88 | 40.05 | qfq | 4,056,561 | 229,322,092 | -5.26% |
| 2025-10-22 | 59.91 | 60.47 | 57.30 | 58.98 | 42.27 | qfq | 3,983,438 | 233,759,892 | -1.62% |
| 2025-10-21 | 59.87 | 61.16 | 58.77 | 59.95 | 42.96 | qfq | 2,932,263 | 175,884,924 | -0.03% |
| 2025-10-20 | 63.35 | 64.51 | 59.60 | 59.97 | 42.98 | qfq | 5,604,271 | 341,427,549 | -5.34% |
| 2025-10-17 | 64.86 | 67.85 | 62.71 | 63.35 | 45.40 | qfq | 5,423,626 | 354,575,978 | -1.57% |
| 2025-10-16 | 60.99 | 64.84 | 60.00 | 64.36 | 46.12 | qfq | 5,893,190 | 369,530,626 | 6.87% |
| 2025-10-15 | 63.00 | 63.34 | 59.41 | 60.22 | 43.16 | qfq | 4,189,525 | 252,735,275 | -1.84% |
| 2025-10-14 | 64.46 | 64.54 | 60.30 | 61.35 | 43.97 | qfq | 5,236,540 | 325,641,137 | -4.81% |
| 2025-10-13 | 59.00 | 65.60 | 58.00 | 64.45 | 46.19 | qfq | 6,926,027 | 435,781,663 | 5.74% |
| 2025-10-10 | 56.56 | 61.81 | 56.30 | 60.95 | 43.68 | qfq | 8,195,986 | 490,718,496 | 8.34% |
| 2025-10-09 | 53.45 | 56.31 | 52.10 | 56.26 | 40.32 | qfq | 4,411,907 | 243,935,744 | 5.77% |
| 2025-09-30 | 51.49 | 53.86 | 51.00 | 53.19 | 38.12 | qfq | 3,235,464 | 170,850,204 | 4.34% |
| 2025-09-29 | 52.00 | 53.38 | 48.31 | 50.98 | 36.53 | qfq | 5,303,045 | 268,954,333 | -3.67% |
| 2025-09-26 | 55.09 | 56.80 | 52.86 | 52.92 | 37.92 | qfq | 4,029,738 | 220,857,528 | -3.52% |
| 2025-09-25 | 55.60 | 56.30 | 54.82 | 54.85 | 39.31 | qfq | 2,653,202 | 147,303,992 | -1.97% |
| 2025-09-24 | 55.79 | 56.27 | 54.01 | 55.95 | 40.10 | qfq | 2,919,725 | 162,387,213 | 0.05% |
| 2025-09-23 | 57.30 | 57.30 | 53.51 | 55.92 | 40.07 | qfq | 4,627,170 | 253,215,111 | -0.59% |
| 2025-09-22 | 56.18 | 57.20 | 55.33 | 56.25 | 40.31 | qfq | 2,633,163 | 148,022,605 | -0.07% |
| 2025-09-19 | 57.35 | 58.59 | 55.93 | 56.29 | 40.34 | qfq | 3,133,505 | 178,777,056 | -1.21% |
| 2025-09-18 | 57.09 | 59.69 | 56.28 | 56.98 | 40.83 | qfq | 6,466,894 | 375,695,829 | 0.28% |
| 2025-09-17 | 56.26 | 57.28 | 55.49 | 56.82 | 40.72 | qfq | 3,222,429 | 181,604,280 | 1.03% |
| 2025-09-16 | 55.84 | 57.20 | 55.31 | 56.24 | 40.30 | qfq | 4,097,469 | 230,339,617 | 1.94% |
| 2025-09-15 | 57.00 | 57.05 | 54.40 | 55.17 | 39.54 | qfq | 7,522,793 | 417,729,280 | -4.72% |
| 2025-09-12 | 61.04 | 61.20 | 57.80 | 57.90 | 41.49 | qfq | 6,480,968 | 383,341,250 | -3.93% |
| 2025-09-11 | 59.66 | 61.24 | 58.50 | 60.27 | 43.19 | qfq | 3,059,616 | 183,863,053 | 1.98% |
| 2025-09-10 | 59.22 | 60.45 | 58.70 | 59.10 | 42.35 | qfq | 2,015,229 | 119,841,131 | -0.42% |
| 2025-09-09 | 61.34 | 61.64 | 58.68 | 59.35 | 42.53 | qfq | 3,893,708 | 233,888,430 | -3.17% |
| 2025-09-08 | 60.90 | 61.79 | 58.68 | 61.29 | 43.92 | qfq | 5,137,908 | 311,688,734 | 2.53% |
| 2025-09-05 | 57.32 | 59.91 | 56.83 | 59.78 | 42.84 | qfq | 5,337,044 | 312,580,393 | 5.19% |
| 2025-09-04 | 59.90 | 60.00 | 56.18 | 56.83 | 40.73 | qfq | 5,109,425 | 296,844,368 | -4.29% |
| 2025-09-03 | 62.50 | 63.25 | 58.74 | 59.38 | 42.55 | qfq | 7,217,863 | 437,911,657 | -4.78% |
| 2025-09-02 | 71.00 | 71.00 | 61.64 | 62.36 | 44.69 | qfq | 11,469,086 | 735,612,120 | -12.67% |
| 2025-09-01 | 70.41 | 72.98 | 70.41 | 71.41 | 51.18 | qfq | 4,244,815 | 303,404,713 | -0.22% |
| 2025-08-29 | 71.60 | 73.00 | 69.72 | 71.57 | 51.29 | qfq | 6,543,284 | 467,531,849 | 3.19% |
| 2025-08-28 | 68.31 | 70.15 | 66.98 | 69.36 | 49.71 | qfq | 6,115,159 | 420,235,303 | 1.70% |
| 2025-08-27 | 72.21 | 73.36 | 68.01 | 68.20 | 48.87 | qfq | 4,576,590 | 324,983,829 | -4.64% |
| 2025-08-26 | 74.10 | 74.10 | 71.51 | 71.52 | 51.25 | qfq | 4,208,730 | 304,858,817 | -3.48% |
| 2025-08-25 | 74.55 | 75.30 | 70.87 | 74.10 | 53.10 | qfq | 6,096,232 | 448,164,339 | 0.07% |
| 2025-08-22 | 72.30 | 75.00 | 70.01 | 74.05 | 53.07 | qfq | 6,771,982 | 494,887,356 | 2.24% |
| 2025-08-21 | 79.90 | 82.83 | 71.89 | 72.43 | 51.91 | qfq | 10,527,647 | 807,333,079 | -6.65% |
| 2025-08-20 | 71.24 | 80.50 | 71.24 | 77.59 | 55.60 | qfq | 14,013,599 | 1,039,484,960 | -12.87% |
| 2025-08-19 | 93.78 | 94.49 | 87.00 | 89.05 | 63.82 | qfq | 6,515,684 | 586,610,160 | -5.02% |
| 2025-08-18 | 81.28 | 96.44 | 81.28 | 93.76 | 67.19 | qfq | 7,742,896 | 690,336,324 | 15.40% |
| 2025-08-15 | 78.00 | 81.95 | 77.50 | 81.25 | 58.23 | qfq | 5,800,832 | 465,775,010 | 4.03% |
| 2025-08-14 | 79.50 | 79.87 | 76.00 | 78.10 | 55.97 | qfq | 6,202,685 | 485,615,027 | -3.11% |
| 2025-08-13 | 73.00 | 80.89 | 72.67 | 80.61 | 57.77 | qfq | 11,655,577 | 899,292,095 | 9.79% |
| 2025-08-12 | 73.98 | 75.56 | 71.32 | 73.42 | 52.62 | qfq | 6,749,892 | 493,980,583 | -2.37% |
| 2025-08-11 | 73.95 | 76.15 | 72.60 | 75.20 | 53.89 | qfq | 7,406,184 | 551,246,506 | 1.48% |
| 2025-08-08 | 73.50 | 76.58 | 69.33 | 74.10 | 53.10 | qfq | 11,194,656 | 812,090,305 | -1.33% |
| 2025-08-07 | 78.19 | 78.19 | 74.58 | 75.10 | 53.82 | qfq | 11,220,689 | 849,350,895 | -7.84% |
| 2025-08-06 | 78.00 | 82.00 | 75.30 | 81.49 | 58.40 | qfq | 15,565,419 | 1,227,260,813 | 4.21% |
| 2025-08-05 | 80.00 | 83.80 | 74.00 | 78.20 | 56.04 | qfq | 17,562,029 | 1,383,327,380 | 7.52% |
| 2025-08-04 | 65.40 | 72.73 | 64.61 | 72.73 | 52.12 | qfq | 10,198,290 | 705,264,967 | 20.00% |
| 2025-08-01 | 55.56 | 61.20 | 54.60 | 60.61 | 43.44 | qfq | 8,808,362 | 515,294,581 | 8.37% |
| 2025-07-31 | 57.71 | 58.30 | 54.68 | 55.93 | 40.08 | qfq | 8,115,340 | 455,129,166 | -2.46% |
| 2025-07-30 | 60.99 | 62.25 | 57.08 | 57.34 | 41.09 | qfq | 9,441,218 | 554,186,307 | 2.58% |
| 2025-07-29 | 50.49 | 58.26 | 49.18 | 55.90 | 40.06 | qfq | 9,869,705 | 521,810,627 | 9.61% |
| 2025-07-28 | 49.32 | 52.80 | 49.20 | 51.00 | 36.55 | qfq | 5,233,909 | 266,870,045 | 3.45% |
| 2025-07-25 | 47.00 | 49.80 | 46.51 | 49.30 | 35.33 | qfq | 4,302,016 | 207,012,846 | 4.27% |
| 2025-07-24 | 43.35 | 47.65 | 43.25 | 47.28 | 33.88 | qfq | 4,740,101 | 218,141,095 | 9.07% |
| 2025-07-23 | 43.96 | 44.44 | 43.33 | 43.35 | 31.07 | qfq | 2,596,723 | 113,718,614 | -2.41% |
| 2025-07-22 | 44.05 | 45.39 | 43.94 | 44.42 | 31.83 | qfq | 2,660,446 | 119,306,823 | 0.16% |
| 2025-07-21 | 43.89 | 44.50 | 43.25 | 44.35 | 31.78 | qfq | 2,869,099 | 126,001,835 | 1.05% |
| 2025-07-18 | 42.41 | 44.16 | 42.30 | 43.89 | 31.45 | qfq | 3,320,366 | 143,496,510 | 3.69% |
| 2025-07-17 | 42.80 | 42.95 | 42.01 | 42.33 | 30.34 | qfq | 2,386,074 | 100,939,778 | -0.87% |
| 2025-07-16 | 41.42 | 43.00 | 41.11 | 42.70 | 30.60 | qfq | 2,653,057 | 112,523,905 | 3.09% |
| 2025-07-15 | 40.60 | 41.78 | 40.60 | 41.42 | 29.68 | qfq | 2,482,596 | 102,686,186 | 1.79% |
| 2025-07-14 | 40.34 | 40.96 | 40.11 | 40.69 | 29.16 | qfq | 1,762,562 | 71,477,964 | 1.09% |
| 2025-07-11 | 39.90 | 40.50 | 39.59 | 40.25 | 28.84 | qfq | 1,718,320 | 69,028,855 | 0.90% |
| 2025-07-10 | 41.30 | 41.52 | 39.70 | 39.89 | 28.59 | qfq | 3,175,785 | 128,368,705 | -3.46% |
| 2025-07-09 | 41.27 | 42.82 | 41.27 | 41.32 | 29.61 | qfq | 2,416,383 | 101,191,066 | -0.58% |
| 2025-07-08 | 41.23 | 41.86 | 40.86 | 41.56 | 29.78 | qfq | 1,567,817 | 65,144,073 | 0.80% |
| 2025-07-07 | 41.84 | 41.88 | 41.07 | 41.23 | 29.55 | qfq | 1,256,268 | 52,031,295 | -0.46% |
| 2025-07-04 | 42.79 | 42.97 | 40.99 | 41.42 | 29.68 | qfq | 2,963,057 | 123,537,808 | -3.40% |
| 2025-07-03 | 43.34 | 44.84 | 42.87 | 42.88 | 30.73 | qfq | 1,969,844 | 85,659,665 | -1.29% |
| 2025-07-02 | 44.98 | 45.20 | 42.92 | 43.44 | 31.13 | qfq | 3,427,183 | 150,245,724 | -3.25% |
| 2025-07-01 | 45.33 | 45.99 | 44.25 | 44.90 | 32.18 | qfq | 3,637,574 | 163,062,002 | -1.69% |
| 2025-06-30 | 43.41 | 46.66 | 43.41 | 45.67 | 32.73 | qfq | 5,500,202 | 250,837,479 | 5.72% |
| 2025-06-27 | 42.35 | 44.44 | 41.93 | 43.20 | 30.96 | qfq | 3,997,178 | 172,411,531 | 1.08% |
| 2025-06-26 | 43.98 | 44.00 | 42.30 | 42.74 | 30.63 | qfq | 5,025,731 | 217,133,609 | -1.06% |
| 2025-06-25 | 41.00 | 44.79 | 40.40 | 43.20 | 30.96 | qfq | 6,249,858 | 267,270,662 | 5.34% |
| 2025-06-24 | 39.01 | 41.30 | 38.95 | 41.01 | 29.39 | qfq | 4,273,291 | 171,703,513 | -30.17% |
| 2025-06-23 | 57.85 | 59.80 | 56.16 | 58.73 | 28.33 | qfq | 2,323,434 | 135,442,590 | 3.64% |
| 2025-06-20 | 59.40 | 59.89 | 55.82 | 56.67 | 27.34 | qfq | 3,182,436 | 183,050,385 | -4.77% |
| 2025-06-19 | 57.48 | 61.85 | 57.19 | 59.51 | 28.71 | qfq | 4,016,454 | 240,837,752 | 3.33% |
| 2025-06-18 | 58.38 | 58.59 | 57.30 | 57.59 | 27.78 | qfq | 2,234,685 | 129,131,777 | -0.86% |
| 2025-06-17 | 56.50 | 58.30 | 55.40 | 58.09 | 28.03 | qfq | 2,479,683 | 140,188,587 | 2.63% |
| 2025-06-16 | 56.47 | 57.16 | 55.00 | 56.60 | 27.31 | qfq | 2,454,106 | 137,498,521 | 1.42% |
| 2025-06-13 | 53.95 | 57.20 | 53.06 | 55.81 | 26.93 | qfq | 3,386,104 | 187,559,715 | 3.66% |
| 2025-06-12 | 54.22 | 54.84 | 53.02 | 53.84 | 25.98 | qfq | 1,117,457 | 60,252,447 | 0.28% |
| 2025-06-11 | 54.50 | 54.66 | 53.40 | 53.69 | 25.90 | qfq | 993,007 | 53,603,740 | -1.09% |
| 2025-06-10 | 55.78 | 55.78 | 53.22 | 54.28 | 26.19 | qfq | 1,637,532 | 88,496,433 | -1.84% |
| 2025-06-09 | 55.00 | 56.49 | 55.00 | 55.30 | 26.68 | qfq | 1,338,419 | 74,561,340 | 0.77% |
| 2025-06-06 | 55.82 | 56.11 | 54.58 | 54.88 | 26.48 | qfq | 1,439,918 | 79,244,127 | -1.68% |
| 2025-06-05 | 54.13 | 56.88 | 54.10 | 55.82 | 26.93 | qfq | 2,802,491 | 156,763,985 | 2.93% |
| 2025-06-04 | 54.50 | 56.35 | 53.90 | 54.23 | 26.16 | qfq | 2,584,991 | 141,742,534 | -4.34% |
| 2025-06-03 | 58.00 | 58.99 | 55.07 | 56.69 | 27.35 | qfq | 4,132,049 | 235,763,221 | 3.26% |
| 2025-05-30 | 57.00 | 57.00 | 54.67 | 54.90 | 26.49 | qfq | 1,783,539 | 98,442,037 | -3.60% |
| 2025-05-29 | 53.37 | 57.93 | 53.37 | 56.95 | 27.48 | qfq | 2,990,397 | 167,243,794 | 6.55% |
| 2025-05-28 | 55.00 | 57.75 | 53.35 | 53.45 | 25.79 | qfq | 2,102,994 | 116,656,817 | -3.78% |
| 2025-05-27 | 54.90 | 56.08 | 53.42 | 55.55 | 26.80 | qfq | 2,006,531 | 110,420,069 | 1.95% |
| 2025-05-26 | 54.00 | 55.49 | 53.37 | 54.49 | 26.29 | qfq | 1,138,955 | 61,722,410 | 2.97% |
| 2025-05-23 | 53.73 | 53.88 | 52.71 | 52.92 | 25.53 | qfq | 1,183,902 | 63,078,014 | -1.23% |
| 2025-05-22 | 53.20 | 54.77 | 52.78 | 53.58 | 25.85 | qfq | 1,313,641 | 70,862,294 | 0.71% |
| 2025-05-21 | 53.50 | 54.09 | 53.00 | 53.20 | 25.67 | qfq | 1,552,670 | 83,056,830 | -0.62% |
| 2025-05-20 | 56.00 | 56.00 | 52.20 | 53.53 | 25.83 | qfq | 2,950,246 | 157,360,040 | -4.58% |
| 2025-05-19 | 54.55 | 57.81 | 54.51 | 56.10 | 27.07 | qfq | 2,219,471 | 124,430,195 | 1.93% |
| 2025-05-16 | 56.04 | 56.99 | 55.04 | 55.04 | 26.55 | qfq | 1,800,688 | 100,416,361 | -1.92% |
| 2025-05-15 | 54.00 | 56.47 | 53.15 | 56.12 | 27.08 | qfq | 3,410,082 | 189,262,597 | 4.14% |
| 2025-05-14 | 55.78 | 56.15 | 53.78 | 53.89 | 26.00 | qfq | 2,953,120 | 161,641,881 | -3.09% |
| 2025-05-13 | 58.79 | 58.80 | 54.47 | 55.61 | 26.83 | qfq | 4,260,684 | 239,518,951 | -4.47% |
| 2025-05-12 | 56.28 | 60.87 | 55.71 | 58.21 | 28.08 | qfq | 3,778,234 | 221,778,771 | 2.55% |
| 2025-05-09 | 57.68 | 58.69 | 56.50 | 56.76 | 27.38 | qfq | 2,691,127 | 154,170,029 | -1.63% |
| 2025-05-08 | 60.70 | 61.01 | 57.00 | 57.70 | 27.84 | qfq | 5,447,569 | 318,281,933 | -5.72% |
| 2025-05-07 | 59.92 | 63.50 | 59.92 | 61.20 | 29.53 | qfq | 3,822,341 | 234,303,249 | 4.12% |
| 2025-05-06 | 58.19 | 59.65 | 57.61 | 58.78 | 28.36 | qfq | 3,135,010 | 183,548,263 | 4.04% |
| 2025-04-30 | 56.00 | 60.76 | 55.38 | 56.50 | 27.26 | qfq | 5,393,731 | 314,502,121 | -0.35% |
| 2025-04-29 | 58.65 | 59.00 | 51.35 | 56.70 | 27.36 | qfq | 6,571,327 | 358,547,048 | -4.87% |
| 2025-04-28 | 69.99 | 70.80 | 59.60 | 59.60 | 28.75 | qfq | 5,440,012 | 341,709,855 | -20.00% |
| 2025-04-25 | 69.50 | 76.21 | 69.29 | 74.50 | 35.94 | qfq | 2,793,572 | 206,812,325 | 7.97% |
| 2025-04-24 | 67.15 | 69.38 | 66.59 | 69.00 | 33.29 | qfq | 1,260,458 | 85,830,301 | 2.30% |
| 2025-04-23 | 68.47 | 69.70 | 67.25 | 67.45 | 32.54 | qfq | 1,212,182 | 82,731,043 | -0.28% |
| 2025-04-22 | 70.73 | 70.73 | 67.00 | 67.64 | 32.63 | qfq | 1,660,062 | 113,241,144 | -4.34% |
| 2025-04-21 | 70.00 | 72.17 | 69.26 | 70.71 | 34.11 | qfq | 1,395,428 | 98,738,061 | 1.51% |
| 2025-04-18 | 72.00 | 72.93 | 69.11 | 69.66 | 33.61 | qfq | 1,866,617 | 131,329,957 | -3.49% |
| 2025-04-17 | 74.60 | 76.27 | 71.50 | 72.18 | 34.82 | qfq | 1,647,534 | 121,736,795 | -3.76% |
| 2025-04-16 | 77.10 | 78.87 | 73.85 | 75.00 | 36.18 | qfq | 1,591,351 | 121,073,122 | -2.94% |
| 2025-04-15 | 76.80 | 77.69 | 73.35 | 77.27 | 37.28 | qfq | 2,076,324 | 156,468,110 | 0.57% |
| 2025-04-14 | 75.00 | 78.38 | 74.56 | 76.83 | 37.07 | qfq | 1,656,885 | 127,333,921 | 3.10% |
| 2025-04-11 | 74.20 | 77.90 | 73.60 | 74.52 | 35.95 | qfq | 1,833,195 | 138,320,886 | -0.65% |
| 2025-04-10 | 72.19 | 77.56 | 72.19 | 75.01 | 36.19 | qfq | 2,272,964 | 170,932,670 | 4.24% |
| 2025-04-09 | 64.37 | 74.35 | 61.07 | 71.96 | 34.72 | qfq | 3,217,348 | 222,096,498 | 10.76% |
| 2025-04-08 | 67.60 | 69.66 | 62.04 | 64.97 | 31.35 | qfq | 2,885,175 | 190,261,190 | -0.66% |
| 2025-04-07 | 73.00 | 77.00 | 63.69 | 65.40 | 31.55 | qfq | 3,543,847 | 249,304,142 | -17.85% |
| 2025-04-03 | 80.80 | 82.88 | 78.66 | 79.61 | 38.41 | qfq | 1,554,243 | 124,611,251 | -3.03% |
| 2025-04-02 | 81.64 | 83.80 | 81.00 | 82.10 | 39.61 | qfq | 1,710,379 | 140,623,702 | -0.44% |
| 2025-04-01 | 75.95 | 87.50 | 75.00 | 82.46 | 39.78 | qfq | 3,568,504 | 287,934,049 | 9.61% |
| 2025-03-31 | 75.40 | 76.45 | 73.00 | 75.23 | 36.30 | qfq | 1,683,874 | 125,198,223 | -0.61% |
| 2025-03-28 | 76.21 | 77.44 | 75.00 | 75.69 | 36.52 | qfq | 1,660,773 | 126,461,406 | -1.19% |
| 2025-03-27 | 73.88 | 76.86 | 71.50 | 76.60 | 36.96 | qfq | 3,815,342 | 285,420,321 | 4.18% |
| 2025-03-26 | 68.66 | 76.48 | 67.60 | 73.53 | 35.48 | qfq | 3,662,916 | 264,656,408 | 6.69% |
| 2025-03-25 | 71.11 | 75.30 | 68.32 | 68.92 | 33.25 | qfq | 2,378,579 | 171,004,115 | -3.32% |
| 2025-03-24 | 69.90 | 72.80 | 68.65 | 71.29 | 34.39 | qfq | 2,022,949 | 142,417,911 | 0.92% |
| 2025-03-21 | 67.02 | 71.87 | 66.75 | 70.64 | 34.08 | qfq | 3,099,965 | 216,670,918 | 4.48% |
| 2025-03-20 | 68.53 | 69.13 | 67.41 | 67.61 | 32.62 | qfq | 1,301,442 | 88,592,464 | -1.34% |
| 2025-03-19 | 71.90 | 72.53 | 68.41 | 68.53 | 33.06 | qfq | 2,096,857 | 146,359,025 | -4.38% |
| 2025-03-18 | 74.00 | 74.97 | 71.00 | 71.67 | 34.58 | qfq | 1,686,717 | 121,544,505 | -2.48% |
| 2025-03-17 | 72.60 | 75.98 | 68.92 | 73.49 | 35.46 | qfq | 2,866,818 | 207,795,123 | 0.69% |
| 2025-03-14 | 73.00 | 73.80 | 66.90 | 72.99 | 35.21 | qfq | 4,189,669 | 291,043,729 | 1.86% |
| 2025-03-13 | 71.70 | 78.68 | 71.10 | 71.66 | 34.57 | qfq | 4,055,507 | 300,525,805 | 0.50% |
| 2025-03-12 | 68.10 | 72.00 | 67.31 | 71.30 | 34.40 | qfq | 4,615,090 | 322,850,924 | 7.93% |
| 2025-03-11 | 61.93 | 66.30 | 61.43 | 66.06 | 31.87 | qfq | 2,251,918 | 145,382,573 | 4.38% |
| 2025-03-10 | 66.39 | 66.50 | 61.00 | 63.29 | 30.53 | qfq | 4,465,843 | 279,981,983 | -4.67% |
| 2025-03-07 | 63.10 | 68.48 | 63.02 | 66.39 | 32.03 | qfq | 3,339,386 | 219,426,971 | 4.67% |
| 2025-03-06 | 62.30 | 64.63 | 61.06 | 63.43 | 30.60 | qfq | 2,140,699 | 135,693,598 | 1.96% |
| 2025-03-05 | 60.36 | 63.67 | 60.20 | 62.21 | 30.01 | qfq | 2,345,568 | 145,719,385 | 3.00% |
| 2025-03-04 | 58.78 | 61.00 | 58.20 | 60.40 | 29.14 | qfq | 2,147,849 | 128,392,823 | 2.37% |
| 2025-03-03 | 59.60 | 61.85 | 58.45 | 59.00 | 28.46 | qfq | 2,545,580 | 152,690,789 | -1.01% |
| 2025-02-28 | 63.00 | 64.46 | 59.07 | 59.60 | 28.75 | qfq | 2,854,437 | 173,250,395 | -5.68% |
| 2025-02-27 | 62.80 | 65.10 | 61.18 | 63.19 | 30.49 | qfq | 2,906,712 | 181,550,564 | -1.00% |
| 2025-02-26 | 59.72 | 66.66 | 59.00 | 63.83 | 30.80 | qfq | 4,508,036 | 285,392,466 | 5.94% |
| 2025-02-25 | 58.02 | 61.71 | 58.02 | 60.25 | 29.07 | qfq | 2,841,130 | 171,393,028 | -0.41% |
| 2025-02-24 | 59.00 | 64.00 | 57.40 | 60.50 | 29.19 | qfq | 5,361,768 | 321,696,919 | 2.61% |
| 2025-02-21 | 53.60 | 59.66 | 52.19 | 58.96 | 28.45 | qfq | 5,842,759 | 329,392,291 | 12.54% |
| 2025-02-20 | 52.25 | 54.59 | 50.71 | 52.39 | 25.28 | qfq | 4,402,312 | 230,033,518 | -3.62% |
| 2025-02-19 | 47.57 | 54.82 | 46.62 | 54.36 | 26.23 | qfq | 6,409,801 | 322,817,110 | 14.27% |
| 2025-02-18 | 49.00 | 49.80 | 46.00 | 47.57 | 22.95 | qfq | 5,523,016 | 264,704,376 | -0.88% |
| 2025-02-17 | 41.25 | 47.99 | 41.25 | 47.99 | 23.15 | qfq | 6,400,095 | 286,873,313 | 20.01% |
| 2025-02-14 | 37.68 | 40.28 | 37.61 | 39.99 | 19.29 | qfq | 3,717,380 | 145,958,571 | 6.36% |
| 2025-02-13 | 35.45 | 38.63 | 35.30 | 37.60 | 18.14 | qfq | 2,566,316 | 95,455,992 | 5.65% |
| 2025-02-12 | 35.30 | 35.99 | 35.17 | 35.59 | 17.17 | qfq | 788,869 | 28,029,101 | 0.51% |
| 2025-02-11 | 36.12 | 36.49 | 35.21 | 35.41 | 17.08 | qfq | 929,396 | 32,944,541 | -1.91% |
| 2025-02-10 | 34.60 | 36.60 | 34.39 | 36.10 | 17.42 | qfq | 1,483,311 | 52,908,961 | 4.03% |
| 2025-02-07 | 34.39 | 35.16 | 33.90 | 34.70 | 16.74 | qfq | 1,082,916 | 37,529,921 | 1.34% |
| 2025-02-06 | 32.82 | 34.38 | 32.81 | 34.24 | 16.52 | qfq | 953,116 | 32,277,753 | 2.95% |
| 2025-02-05 | 32.00 | 33.26 | 31.90 | 33.26 | 16.05 | qfq | 729,345 | 23,983,237 | 3.94% |
| 2025-01-27 | 32.85 | 33.78 | 32.00 | 32.00 | 15.44 | qfq | 616,097 | 20,002,630 | -3.06% |
| 2025-01-24 | 33.00 | 33.26 | 32.51 | 33.01 | 15.93 | qfq | 613,458 | 20,244,631 | 0.09% |
| 2025-01-23 | 33.50 | 33.85 | 32.98 | 32.98 | 15.91 | qfq | 684,506 | 22,863,644 | -0.24% |
| 2025-01-22 | 33.10 | 33.60 | 32.69 | 33.06 | 15.95 | qfq | 413,455 | 13,678,263 | 0.18% |
| 2025-01-21 | 32.45 | 33.08 | 32.39 | 33.00 | 15.92 | qfq | 505,063 | 16,565,421 | 1.29% |
| 2025-01-20 | 33.10 | 33.17 | 32.20 | 32.58 | 15.72 | qfq | 733,260 | 23,853,802 | -2.43% |
| 2025-01-17 | 32.27 | 33.70 | 32.12 | 33.39 | 16.11 | qfq | 903,762 | 30,013,406 | 2.49% |
| 2025-01-16 | 32.62 | 32.96 | 32.00 | 32.58 | 15.72 | qfq | 543,291 | 17,659,335 | 0.52% |
| 2025-01-15 | 32.39 | 32.90 | 32.18 | 32.41 | 15.64 | qfq | 610,864 | 19,835,974 | -0.86% |
| 2025-01-14 | 30.51 | 32.95 | 30.13 | 32.69 | 15.77 | qfq | 1,195,887 | 38,566,276 | 6.76% |
| 2025-01-13 | 30.60 | 31.33 | 29.86 | 30.62 | 14.77 | qfq | 569,443 | 17,439,244 | -1.48% |
| 2025-01-10 | 31.00 | 32.80 | 30.73 | 31.08 | 14.99 | qfq | 1,434,403 | 45,701,815 | 2.61% |
| 2025-01-09 | 29.68 | 30.30 | 29.56 | 30.29 | 14.61 | qfq | 382,133 | 11,472,787 | 1.99% |
| 2025-01-08 | 29.50 | 29.82 | 28.68 | 29.70 | 14.33 | qfq | 606,467 | 17,823,981 | 0.68% |
| 2025-01-07 | 28.76 | 29.50 | 28.66 | 29.50 | 14.23 | qfq | 430,935 | 12,493,764 | 2.54% |
| 2025-01-06 | 29.18 | 29.26 | 28.16 | 28.77 | 13.88 | qfq | 460,816 | 13,313,939 | -1.51% |
| 2025-01-03 | 30.47 | 30.78 | 29.00 | 29.21 | 14.09 | qfq | 897,676 | 26,699,532 | -4.14% |
| 2025-01-02 | 31.68 | 32.18 | 29.80 | 30.47 | 14.70 | qfq | 1,015,348 | 31,403,982 | -3.82% |
| 2024-12-31 | 32.11 | 32.43 | 31.63 | 31.68 | 15.28 | qfq | 753,780 | 24,079,486 | -0.38% |
| 2024-12-30 | 32.45 | 33.10 | 31.53 | 31.80 | 15.34 | qfq | 828,505 | 26,676,695 | -2.33% |
| 2024-12-27 | 32.90 | 32.96 | 32.40 | 32.56 | 15.71 | qfq | 532,045 | 17,408,535 | 0.52% |
| 2024-12-26 | 32.07 | 32.76 | 32.07 | 32.39 | 15.63 | qfq | 623,117 | 20,264,577 | 1.00% |
| 2024-12-25 | 32.94 | 33.15 | 31.73 | 32.07 | 15.47 | qfq | 712,506 | 22,960,257 | -2.64% |
| 2024-12-24 | 32.99 | 33.38 | 32.30 | 32.94 | 15.89 | qfq | 638,021 | 20,997,668 | 0.52% |
| 2024-12-23 | 34.79 | 34.79 | 32.61 | 32.77 | 15.81 | qfq | 1,297,041 | 43,342,581 | -5.83% |
| 2024-12-20 | 33.62 | 35.23 | 33.46 | 34.80 | 16.79 | qfq | 1,044,998 | 36,203,710 | 3.14% |
| 2024-12-19 | 34.00 | 34.60 | 33.15 | 33.74 | 16.28 | qfq | 919,200 | 31,022,883 | -1.43% |
| 2024-12-18 | 32.97 | 34.49 | 32.41 | 34.23 | 16.51 | qfq | 1,510,392 | 50,630,495 | 4.84% |
| 2024-12-17 | 35.10 | 35.13 | 32.60 | 32.65 | 15.75 | qfq | 1,838,672 | 61,798,355 | -6.77% |
| 2024-12-16 | 36.00 | 36.58 | 34.86 | 35.02 | 16.90 | qfq | 1,225,023 | 43,668,067 | -3.23% |
| 2024-12-13 | 37.55 | 37.96 | 36.15 | 36.19 | 17.46 | qfq | 1,803,667 | 66,519,694 | -4.89% |
| 2024-12-12 | 35.18 | 39.50 | 35.18 | 38.05 | 18.36 | qfq | 2,900,718 | 108,507,605 | 8.07% |
| 2024-12-11 | 36.00 | 36.43 | 35.02 | 35.21 | 16.99 | qfq | 1,529,573 | 54,213,626 | -2.52% |
| 2024-12-10 | 36.52 | 37.11 | 35.73 | 36.12 | 17.43 | qfq | 2,015,343 | 73,016,255 | 1.52% |
| 2024-12-09 | 36.90 | 38.17 | 35.18 | 35.58 | 17.17 | qfq | 2,470,636 | 89,897,149 | -4.07% |
| 2024-12-06 | 36.79 | 39.00 | 36.68 | 37.09 | 17.89 | qfq | 3,676,404 | 139,376,292 | 4.33% |
| 2024-12-05 | 34.20 | 36.33 | 34.19 | 35.55 | 17.15 | qfq | 2,243,257 | 79,342,833 | 4.01% |
| 2024-12-04 | 32.95 | 34.21 | 32.71 | 34.18 | 16.49 | qfq | 1,892,029 | 63,555,841 | 4.65% |
| 2024-12-03 | 32.34 | 32.82 | 31.92 | 32.66 | 15.76 | qfq | 939,187 | 30,470,885 | 0.49% |
| 2024-12-02 | 32.57 | 32.74 | 32.00 | 32.50 | 15.68 | qfq | 1,110,596 | 35,944,072 | 1.09% |
| 2024-11-29 | 31.68 | 32.56 | 31.26 | 32.15 | 15.51 | qfq | 749,704 | 23,951,506 | 1.26% |
| 2024-11-28 | 32.23 | 32.86 | 31.68 | 31.75 | 15.32 | qfq | 942,978 | 30,393,273 | -1.49% |
| 2024-11-27 | 31.80 | 32.23 | 30.40 | 32.23 | 15.55 | qfq | 1,304,550 | 40,867,983 | 1.35% |
| 2024-11-26 | 34.72 | 34.72 | 31.65 | 31.80 | 15.34 | qfq | 1,547,777 | 50,707,652 | -3.34% |
| 2024-11-25 | 31.99 | 33.46 | 31.38 | 32.90 | 15.87 | qfq | 1,922,443 | 62,533,809 | 4.44% |
| 2024-11-22 | 31.49 | 34.43 | 31.48 | 31.50 | 15.20 | qfq | 2,210,291 | 72,952,072 | 0.35% |
| 2024-11-21 | 31.89 | 31.97 | 30.50 | 31.39 | 15.14 | qfq | 761,817 | 23,957,653 | 0.13% |
| 2024-11-20 | 31.03 | 31.48 | 30.71 | 31.35 | 15.13 | qfq | 1,105,303 | 34,476,671 | 1.03% |
| 2024-11-19 | 30.45 | 31.14 | 29.80 | 31.03 | 14.97 | qfq | 1,226,065 | 37,362,760 | 2.14% |
| 2024-11-18 | 32.10 | 32.45 | 30.18 | 30.38 | 14.66 | qfq | 1,532,037 | 47,702,975 | -5.92% |
| 2024-11-15 | 33.28 | 33.70 | 32.15 | 32.29 | 15.58 | qfq | 1,401,872 | 46,031,588 | -2.15% |
| 2024-11-14 | 34.00 | 34.16 | 32.90 | 33.00 | 15.92 | qfq | 1,461,911 | 48,835,688 | -3.17% |
| 2024-11-13 | 35.38 | 35.72 | 33.51 | 34.08 | 16.44 | qfq | 2,319,250 | 79,614,530 | -2.63% |
| 2024-11-12 | 35.13 | 38.49 | 34.70 | 35.00 | 16.89 | qfq | 3,792,676 | 138,287,629 | -3.66% |
| 2024-11-11 | 31.88 | 36.40 | 31.85 | 36.33 | 17.53 | qfq | 4,172,085 | 144,752,526 | 16.67% |
| 2024-11-08 | 31.46 | 31.95 | 30.90 | 31.14 | 15.02 | qfq | 1,626,905 | 51,015,010 | 1.86% |
| 2024-11-07 | 30.67 | 30.90 | 30.10 | 30.57 | 14.75 | qfq | 1,396,364 | 42,578,445 | -0.33% |
| 2024-11-06 | 30.61 | 31.54 | 30.40 | 30.67 | 14.80 | qfq | 1,339,902 | 41,326,825 | 0.43% |
| 2024-11-05 | 29.46 | 30.65 | 29.29 | 30.54 | 14.73 | qfq | 1,728,207 | 52,084,961 | 4.37% |
| 2024-11-04 | 29.03 | 29.56 | 28.50 | 29.26 | 14.12 | qfq | 652,388 | 19,054,777 | 1.92% |
| 2024-11-01 | 29.80 | 30.55 | 28.71 | 28.71 | 13.85 | qfq | 1,379,038 | 40,705,531 | -2.68% |
| 2024-10-31 | 29.01 | 29.86 | 28.77 | 29.50 | 14.23 | qfq | 922,789 | 27,051,502 | 1.69% |
| 2024-10-30 | 29.08 | 29.63 | 28.80 | 29.01 | 14.00 | qfq | 796,976 | 23,262,345 | -1.59% |
| 2024-10-29 | 30.99 | 31.18 | 29.35 | 29.48 | 14.22 | qfq | 1,378,175 | 41,585,413 | -3.69% |
| 2024-10-28 | 29.74 | 30.95 | 29.60 | 30.61 | 14.77 | qfq | 1,347,771 | 40,931,966 | 2.93% |
| 2024-10-25 | 29.55 | 29.91 | 29.36 | 29.74 | 14.35 | qfq | 922,119 | 27,340,346 | 1.40% |
| 2024-10-24 | 30.10 | 30.29 | 29.33 | 29.33 | 14.15 | qfq | 1,041,677 | 30,795,040 | -2.20% |
| 2024-10-23 | 29.80 | 31.30 | 29.47 | 29.99 | 14.47 | qfq | 1,713,116 | 52,000,355 | 0.98% |
| 2024-10-22 | 30.41 | 30.44 | 29.11 | 29.70 | 14.33 | qfq | 1,877,327 | 55,351,859 | -2.69% |
| 2024-10-21 | 29.31 | 31.87 | 29.31 | 30.52 | 14.72 | qfq | 3,038,357 | 91,784,082 | 4.16% |
| 2024-10-18 | 27.80 | 29.92 | 27.70 | 29.30 | 14.14 | qfq | 1,219,961 | 35,188,867 | 5.21% |
| 2024-10-17 | 28.10 | 28.45 | 27.84 | 27.85 | 13.44 | qfq | 744,225 | 20,927,311 | 0.04% |
| 2024-10-16 | 28.22 | 28.24 | 27.70 | 27.84 | 13.43 | qfq | 1,024,618 | 28,693,924 | -0.22% |
| 2024-10-15 | 28.27 | 28.98 | 27.70 | 27.90 | 13.46 | qfq | 1,147,380 | 32,612,433 | -1.31% |
| 2024-10-14 | 27.72 | 28.56 | 27.41 | 28.27 | 13.64 | qfq | 1,030,922 | 28,987,738 | 3.67% |
| 2024-10-11 | 29.21 | 29.54 | 27.19 | 27.27 | 13.16 | qfq | 1,066,473 | 30,250,390 | -7.28% |
| 2024-10-10 | 29.96 | 30.76 | 28.84 | 29.41 | 14.19 | qfq | 1,220,794 | 36,282,130 | -0.68% |
| 2024-10-09 | 31.00 | 31.75 | 28.77 | 29.61 | 14.29 | qfq | 2,234,299 | 67,660,365 | -8.84% |
| 2024-10-08 | 33.84 | 33.84 | 29.80 | 32.48 | 15.67 | qfq | 3,055,971 | 98,038,533 | 15.18% |
| 2024-09-30 | 25.18 | 28.66 | 25.18 | 28.20 | 13.61 | qfq | 2,363,252 | 63,788,280 | 14.22% |
| 2024-09-27 | 23.20 | 24.90 | 23.20 | 24.69 | 11.91 | qfq | 512,473 | 12,267,317 | 6.88% |
| 2024-09-26 | 22.63 | 23.11 | 22.40 | 23.10 | 11.14 | qfq | 530,559 | 12,115,172 | 3.17% |
| 2024-09-25 | 22.45 | 23.06 | 22.33 | 22.39 | 10.80 | qfq | 590,209 | 13,361,419 | 0.95% |
| 2024-09-24 | 21.85 | 22.22 | 21.71 | 22.18 | 10.70 | qfq | 953,471 | 20,993,407 | 1.70% |
| 2024-09-23 | 21.79 | 22.05 | 21.52 | 21.81 | 10.52 | qfq | 306,830 | 6,694,660 | 0.69% |
| 2024-09-20 | 21.71 | 22.02 | 21.57 | 21.66 | 10.45 | qfq | 259,723 | 5,670,733 | -0.46% |
| 2024-09-19 | 21.68 | 21.95 | 21.42 | 21.76 | 10.50 | qfq | 170,848 | 3,717,089 | 1.40% |
| 2024-09-18 | 21.65 | 21.76 | 21.25 | 21.46 | 10.35 | qfq | 179,846 | 3,858,392 | -0.88% |
| 2024-09-13 | 21.81 | 21.87 | 21.55 | 21.65 | 10.45 | qfq | 206,961 | 4,483,038 | -0.92% |
| 2024-09-12 | 22.04 | 22.22 | 21.83 | 21.85 | 10.54 | qfq | 140,905 | 3,105,425 | -0.46% |
| 2024-09-11 | 22.13 | 22.30 | 21.95 | 21.95 | 10.59 | qfq | 149,455 | 3,297,234 | -0.72% |
| 2024-09-10 | 21.80 | 22.23 | 21.61 | 22.11 | 10.67 | qfq | 170,502 | 3,742,556 | 0.82% |
| 2024-09-09 | 21.80 | 22.12 | 21.61 | 21.93 | 10.58 | qfq | 257,963 | 5,638,409 | 0.60% |
| 2024-09-06 | 22.54 | 22.58 | 21.80 | 21.80 | 10.52 | qfq | 308,086 | 6,796,444 | -3.63% |
| 2024-09-05 | 22.46 | 22.87 | 22.46 | 22.62 | 10.91 | qfq | 195,131 | 4,433,667 | 0.09% |
| 2024-09-04 | 22.68 | 22.82 | 22.46 | 22.60 | 10.90 | qfq | 200,544 | 4,544,384 | -0.53% |
| 2024-09-03 | 22.73 | 22.76 | 22.34 | 22.72 | 10.96 | qfq | 215,790 | 4,877,537 | 1.07% |
| 2024-09-02 | 22.94 | 23.05 | 22.46 | 22.48 | 10.85 | qfq | 238,645 | 5,428,770 | -1.32% |
| 2024-08-30 | 22.45 | 22.95 | 22.32 | 22.78 | 10.99 | qfq | 352,201 | 8,019,019 | 1.74% |
| 2024-08-29 | 21.97 | 22.54 | 21.97 | 22.39 | 10.80 | qfq | 152,303 | 3,407,586 | 1.04% |
| 2024-08-28 | 22.00 | 22.39 | 21.84 | 22.16 | 10.69 | qfq | 134,638 | 2,984,278 | 0.32% |
| 2024-08-27 | 22.43 | 22.53 | 22.02 | 22.09 | 10.66 | qfq | 269,214 | 5,983,116 | -2.04% |
| 2024-08-26 | 22.62 | 23.10 | 22.44 | 22.55 | 10.88 | qfq | 298,411 | 6,790,431 | 0.67% |
| 2024-08-23 | 22.20 | 22.55 | 22.00 | 22.40 | 10.81 | qfq | 217,203 | 4,835,644 | 0.90% |
| 2024-08-22 | 22.38 | 22.58 | 22.20 | 22.20 | 10.71 | qfq | 179,390 | 4,003,947 | -0.80% |
| 2024-08-21 | 22.14 | 22.58 | 22.14 | 22.38 | 10.80 | qfq | 140,089 | 3,140,729 | 0.09% |
| 2024-08-20 | 22.55 | 22.57 | 22.24 | 22.36 | 10.79 | qfq | 241,003 | 5,386,217 | -0.62% |
| 2024-08-19 | 22.77 | 22.87 | 22.40 | 22.50 | 10.86 | qfq | 304,107 | 6,885,565 | -0.75% |
| 2024-08-16 | 22.76 | 23.05 | 22.64 | 22.67 | 10.94 | qfq | 203,195 | 4,630,977 | -0.18% |
| 2024-08-15 | 23.00 | 23.17 | 22.53 | 22.71 | 10.96 | qfq | 315,992 | 7,217,456 | -0.09% |
| 2024-08-14 | 22.87 | 23.22 | 22.69 | 22.73 | 10.97 | qfq | 370,962 | 8,506,472 | -1.86% |
| 2024-08-13 | 23.04 | 23.37 | 22.88 | 23.16 | 11.17 | qfq | 202,614 | 4,672,160 | 0.17% |
| 2024-08-12 | 23.68 | 23.80 | 23.04 | 23.12 | 11.15 | qfq | 438,951 | 10,192,940 | -2.82% |
| 2024-08-09 | 24.23 | 24.43 | 23.79 | 23.79 | 11.48 | qfq | 201,922 | 4,864,711 | -0.79% |
| 2024-08-08 | 24.58 | 24.58 | 23.92 | 23.98 | 11.57 | qfq | 393,879 | 9,514,461 | -2.44% |
| 2024-08-07 | 24.03 | 24.85 | 23.99 | 24.58 | 11.86 | qfq | 496,570 | 12,158,672 | 1.99% |
| 2024-08-06 | 24.04 | 24.34 | 23.80 | 24.10 | 11.63 | qfq | 369,134 | 8,880,990 | 1.82% |
| 2024-08-05 | 24.03 | 24.56 | 23.55 | 23.67 | 11.42 | qfq | 388,314 | 9,306,826 | -2.51% |
| 2024-08-02 | 24.78 | 24.96 | 24.21 | 24.28 | 11.71 | qfq | 512,531 | 12,577,507 | -2.25% |
| 2024-08-01 | 24.10 | 25.31 | 24.06 | 24.84 | 11.98 | qfq | 658,929 | 16,381,187 | 2.48% |
| 2024-07-31 | 23.60 | 24.34 | 23.44 | 24.24 | 11.69 | qfq | 516,844 | 12,392,363 | 2.76% |
| 2024-07-30 | 22.77 | 23.93 | 22.73 | 23.59 | 11.38 | qfq | 599,508 | 14,082,714 | 2.88% |
| 2024-07-29 | 23.55 | 23.62 | 22.59 | 22.93 | 11.06 | qfq | 797,538 | 18,300,503 | -4.62% |
| 2024-07-26 | 23.61 | 24.15 | 23.61 | 24.04 | 11.60 | qfq | 336,456 | 8,076,851 | 1.22% |
| 2024-07-25 | 23.59 | 23.90 | 23.21 | 23.75 | 11.46 | qfq | 397,154 | 9,367,858 | 1.24% |
| 2024-07-24 | 23.64 | 24.03 | 23.45 | 23.46 | 11.32 | qfq | 347,186 | 8,214,228 | -0.80% |
| 2024-07-23 | 23.98 | 24.20 | 23.62 | 23.65 | 11.41 | qfq | 393,989 | 9,403,454 | -1.09% |
| 2024-07-22 | 23.86 | 24.24 | 23.80 | 23.91 | 11.54 | qfq | 378,018 | 9,063,977 | 0.38% |
| 2024-07-19 | 22.88 | 23.96 | 22.57 | 23.82 | 11.49 | qfq | 502,384 | 11,796,058 | 4.75% |
| 2024-07-18 | 23.02 | 23.04 | 22.41 | 22.74 | 10.97 | qfq | 301,006 | 6,817,452 | -1.60% |
| 2024-07-17 | 23.60 | 23.81 | 23.08 | 23.11 | 11.15 | qfq | 205,955 | 4,812,280 | -2.37% |
| 2024-07-16 | 23.16 | 23.70 | 23.05 | 23.67 | 11.42 | qfq | 246,608 | 5,774,316 | 2.03% |
| 2024-07-15 | 23.39 | 23.80 | 23.12 | 23.20 | 11.19 | qfq | 275,071 | 6,400,129 | -1.69% |
| 2024-07-12 | 23.73 | 24.15 | 23.51 | 23.60 | 11.39 | qfq | 424,815 | 10,082,339 | -1.26% |
| 2024-07-11 | 23.01 | 24.15 | 23.01 | 23.90 | 11.53 | qfq | 646,650 | 15,322,229 | 5.75% |
| 2024-07-10 | 22.40 | 22.81 | 22.34 | 22.60 | 10.90 | qfq | 234,954 | 5,312,798 | 0.53% |
| 2024-07-09 | 22.03 | 22.55 | 21.66 | 22.48 | 10.85 | qfq | 392,345 | 8,673,862 | 1.81% |
| 2024-07-08 | 22.55 | 22.70 | 22.07 | 22.08 | 10.65 | qfq | 314,018 | 6,986,561 | -2.82% |
| 2024-07-05 | 22.28 | 22.81 | 21.98 | 22.72 | 10.96 | qfq | 348,825 | 7,843,290 | 2.02% |
| 2024-07-04 | 22.96 | 23.15 | 22.24 | 22.27 | 10.74 | qfq | 438,932 | 9,878,685 | -3.34% |
| 2024-07-03 | 23.23 | 23.42 | 22.92 | 23.04 | 11.12 | qfq | 363,431 | 8,400,880 | -1.16% |
| 2024-07-02 | 22.85 | 23.73 | 22.85 | 23.31 | 11.25 | qfq | 517,324 | 12,103,535 | 2.10% |
| 2024-07-01 | 23.08 | 23.45 | 22.30 | 22.83 | 11.01 | qfq | 555,578 | 12,636,239 | -1.81% |
| 2024-06-28 | 23.08 | 23.75 | 23.00 | 23.25 | 11.22 | qfq | 577,761 | 13,521,398 | 0.65% |
| 2024-06-27 | 23.77 | 23.98 | 23.00 | 23.10 | 11.14 | qfq | 520,345 | 12,168,522 | -2.74% |
| 2024-06-26 | 23.07 | 23.85 | 22.84 | 23.75 | 11.46 | qfq | 418,284 | 9,733,761 | 2.02% |
| 2024-06-25 | 23.43 | 23.84 | 23.07 | 23.28 | 11.23 | qfq | 451,033 | 10,508,434 | -0.04% |
| 2024-06-24 | 24.70 | 24.77 | 23.18 | 23.29 | 11.24 | qfq | 813,971 | 19,322,232 | -5.75% |
| 2024-06-21 | 25.27 | 25.37 | 24.62 | 24.71 | 11.92 | qfq | 514,199 | 12,773,081 | -2.29% |
| 2024-06-20 | 25.07 | 26.26 | 24.86 | 25.29 | 12.20 | qfq | 841,704 | 21,558,960 | 0.84% |
| 2024-06-19 | 25.63 | 25.85 | 25.02 | 25.08 | 12.10 | qfq | 250,008 | 6,319,979 | -1.69% |
| 2024-06-18 | 24.90 | 25.57 | 24.76 | 25.51 | 12.31 | qfq | 365,357 | 9,269,836 | 1.59% |
| 2024-06-17 | 24.86 | 25.31 | 24.86 | 25.11 | 12.11 | qfq | 320,682 | 8,044,905 | 0.20% |
| 2024-06-14 | 25.49 | 25.51 | 24.72 | 25.06 | 12.09 | qfq | 470,722 | 11,786,039 | -1.76% |
| 2024-06-13 | 24.94 | 26.11 | 24.49 | 25.51 | 12.31 | qfq | 660,146 | 16,755,591 | 3.07% |
| 2024-06-12 | 24.53 | 25.24 | 24.45 | 24.75 | 11.94 | qfq | 389,748 | 9,713,210 | 0.04% |
| 2024-06-11 | 23.60 | 24.85 | 23.31 | 24.74 | 11.94 | qfq | 420,784 | 10,169,194 | 4.04% |
| 2024-06-07 | 23.43 | 24.11 | 23.24 | 23.78 | 11.47 | qfq | 500,000 | 11,884,370 | 2.90% |
| 2024-06-06 | 25.17 | 25.18 | 22.90 | 23.11 | 11.15 | qfq | 797,746 | 18,924,158 | -6.81% |
| 2024-06-05 | 24.80 | 25.73 | 24.65 | 24.80 | 11.96 | qfq | 595,925 | 15,030,603 | -0.72% |
| 2024-06-04 | 26.22 | 26.22 | 24.52 | 24.98 | 12.05 | qfq | 763,957 | 19,106,261 | -4.66% |
| 2024-06-03 | 27.38 | 27.75 | 25.98 | 26.20 | 12.64 | qfq | 849,391 | 22,693,981 | -4.27% |
| 2024-05-31 | 26.50 | 27.51 | 26.41 | 27.37 | 13.20 | qfq | 479,852 | 13,073,737 | 2.55% |
| 2024-05-30 | 26.50 | 27.07 | 26.23 | 26.69 | 12.88 | qfq | 386,233 | 10,322,014 | 0.34% |
| 2024-05-29 | 26.60 | 26.99 | 26.33 | 26.60 | 12.83 | qfq | 365,881 | 9,783,029 | 0.00% |
| 2024-05-28 | 26.68 | 27.25 | 26.23 | 26.60 | 12.83 | qfq | 342,541 | 9,166,404 | -0.30% |
| 2024-05-27 | 26.82 | 27.45 | 26.08 | 26.68 | 12.87 | qfq | 625,367 | 16,583,018 | -1.26% |
| 2024-05-24 | 26.60 | 27.87 | 26.04 | 27.02 | 13.04 | qfq | 859,879 | 23,253,269 | 2.31% |
| 2024-05-23 | 26.78 | 27.11 | 26.29 | 26.41 | 12.74 | qfq | 418,017 | 11,153,698 | -0.97% |
| 2024-05-22 | 26.66 | 26.85 | 26.30 | 26.67 | 12.87 | qfq | 370,776 | 9,846,317 | 0.26% |
| 2024-05-21 | 27.24 | 27.24 | 26.46 | 26.60 | 12.83 | qfq | 425,170 | 11,342,694 | -2.24% |
| 2024-05-20 | 27.27 | 27.72 | 27.00 | 27.21 | 13.13 | qfq | 509,936 | 13,942,427 | 0.22% |
| 2024-05-17 | 26.98 | 27.28 | 26.66 | 27.15 | 13.10 | qfq | 488,171 | 13,184,093 | 1.57% |
| 2024-05-16 | 26.68 | 27.09 | 26.59 | 26.73 | 12.90 | qfq | 328,346 | 8,809,049 | 1.06% |
| 2024-05-15 | 26.45 | 27.18 | 26.27 | 26.45 | 12.76 | qfq | 399,685 | 10,687,903 | -1.20% |
| 2024-05-14 | 26.66 | 27.25 | 26.66 | 26.77 | 12.92 | qfq | 431,824 | 11,620,626 | 0.00% |
| 2024-05-13 | 28.24 | 28.24 | 26.69 | 26.77 | 12.92 | qfq | 604,818 | 16,397,757 | -5.47% |
| 2024-05-10 | 29.08 | 29.37 | 28.27 | 28.32 | 13.66 | qfq | 456,884 | 13,132,314 | -2.18% |
| 2024-05-09 | 28.88 | 29.29 | 28.80 | 28.95 | 13.97 | qfq | 640,509 | 18,557,288 | 0.38% |
| 2024-05-08 | 29.64 | 29.88 | 28.72 | 28.84 | 13.91 | qfq | 577,285 | 16,890,294 | -2.00% |
| 2024-05-07 | 28.93 | 29.68 | 28.93 | 29.43 | 14.20 | qfq | 598,661 | 17,606,563 | 0.96% |
| 2024-05-06 | 29.00 | 29.40 | 28.50 | 29.15 | 14.06 | qfq | 943,091 | 27,427,293 | 1.18% |
| 2024-04-30 | 29.36 | 29.56 | 28.50 | 28.81 | 13.90 | qfq | 511,114 | 14,790,139 | -1.13% |
| 2024-04-29 | 28.86 | 29.36 | 28.57 | 29.14 | 14.06 | qfq | 815,978 | 23,707,335 | 0.90% |
| 2024-04-26 | 27.61 | 29.38 | 27.30 | 28.88 | 13.93 | qfq | 980,222 | 27,974,953 | 2.78% |
| 2024-04-25 | 28.65 | 28.87 | 28.00 | 28.10 | 13.56 | qfq | 693,349 | 19,623,846 | -2.63% |
| 2024-04-24 | 28.28 | 29.50 | 28.00 | 28.86 | 13.92 | qfq | 1,186,087 | 34,126,279 | 1.12% |
| 2024-04-23 | 27.63 | 30.36 | 27.26 | 28.54 | 13.77 | qfq | 1,552,763 | 44,900,753 | 1.49% |
| 2024-04-22 | 26.10 | 28.73 | 25.77 | 28.12 | 13.57 | qfq | 1,433,750 | 39,548,647 | 12.26% |
| 2024-04-19 | 25.50 | 25.59 | 24.65 | 25.05 | 12.09 | qfq | 492,732 | 12,332,285 | -1.73% |
| 2024-04-18 | 24.88 | 26.00 | 24.40 | 25.49 | 12.30 | qfq | 678,793 | 17,199,490 | 2.53% |
| 2024-04-17 | 23.90 | 25.32 | 23.71 | 24.86 | 11.99 | qfq | 498,348 | 12,406,230 | 4.02% |
| 2024-04-16 | 25.22 | 25.63 | 23.70 | 23.90 | 11.53 | qfq | 954,961 | 23,197,010 | -6.49% |
| 2024-04-15 | 27.29 | 27.86 | 25.20 | 25.56 | 12.33 | qfq | 846,507 | 22,256,543 | -5.86% |
| 2024-04-12 | 27.25 | 28.30 | 27.08 | 27.15 | 13.10 | qfq | 313,813 | 8,665,963 | -0.80% |
| 2024-04-11 | 27.97 | 28.47 | 27.31 | 27.37 | 13.20 | qfq | 359,484 | 9,982,175 | -2.35% |
| 2024-04-10 | 28.90 | 28.90 | 27.86 | 28.03 | 13.52 | qfq | 319,765 | 9,035,982 | -3.01% |
| 2024-04-09 | 27.53 | 28.99 | 27.53 | 28.90 | 13.94 | qfq | 357,424 | 10,159,054 | 4.03% |
| 2024-04-08 | 29.29 | 29.30 | 27.70 | 27.78 | 13.40 | qfq | 426,116 | 12,045,983 | -4.93% |
| 2024-04-03 | 29.97 | 30.24 | 28.70 | 29.22 | 14.10 | qfq | 472,265 | 13,757,708 | -1.28% |
| 2024-04-02 | 29.99 | 30.05 | 29.31 | 29.60 | 14.28 | qfq | 329,234 | 9,758,172 | -1.30% |
| 2024-04-01 | 29.11 | 30.12 | 29.11 | 29.99 | 14.47 | qfq | 341,470 | 10,180,448 | 2.60% |
| 2024-03-29 | 28.78 | 29.45 | 28.30 | 29.23 | 14.10 | qfq | 332,044 | 9,639,600 | 1.95% |
| 2024-03-28 | 27.50 | 29.08 | 27.45 | 28.67 | 13.83 | qfq | 494,296 | 14,114,469 | 4.25% |
| 2024-03-27 | 29.11 | 29.11 | 27.30 | 27.50 | 13.27 | qfq | 693,351 | 19,494,833 | -5.56% |
| 2024-03-26 | 29.11 | 29.68 | 28.66 | 29.12 | 14.05 | qfq | 442,958 | 12,948,744 | 0.31% |
| 2024-03-25 | 30.42 | 30.54 | 28.99 | 29.03 | 14.01 | qfq | 410,386 | 12,219,240 | -4.57% |
| 2024-03-22 | 31.45 | 31.87 | 30.40 | 30.42 | 14.68 | qfq | 589,749 | 18,151,290 | -3.06% |
| 2024-03-21 | 31.00 | 31.67 | 30.60 | 31.38 | 15.14 | qfq | 560,664 | 17,493,546 | 1.13% |
| 2024-03-20 | 30.57 | 31.30 | 30.25 | 31.03 | 14.97 | qfq | 469,034 | 14,485,648 | 1.37% |
| 2024-03-19 | 30.36 | 30.78 | 29.95 | 30.61 | 14.77 | qfq | 624,903 | 19,068,295 | 0.72% |
| 2024-03-18 | 29.47 | 30.63 | 29.43 | 30.39 | 14.66 | qfq | 776,107 | 23,417,161 | 3.37% |
| 2024-03-15 | 28.50 | 29.46 | 28.33 | 29.40 | 14.18 | qfq | 554,502 | 16,085,065 | 3.16% |
| 2024-03-14 | 29.23 | 29.49 | 28.12 | 28.50 | 13.75 | qfq | 594,694 | 17,111,527 | -3.19% |
| 2024-03-13 | 29.36 | 29.93 | 29.16 | 29.44 | 14.20 | qfq | 764,289 | 22,568,409 | 0.41% |
| 2024-03-12 | 28.33 | 29.54 | 28.30 | 29.32 | 14.15 | qfq | 859,400 | 24,951,379 | 3.46% |
| 2024-03-11 | 28.18 | 28.48 | 27.70 | 28.34 | 13.67 | qfq | 495,678 | 14,005,296 | 0.57% |
| 2024-03-08 | 27.85 | 28.56 | 27.51 | 28.18 | 13.60 | qfq | 571,219 | 16,000,160 | 1.77% |
| 2024-03-07 | 27.70 | 28.88 | 27.64 | 27.69 | 13.36 | qfq | 859,672 | 24,209,042 | -0.14% |
| 2024-03-06 | 27.75 | 28.23 | 27.22 | 27.73 | 13.38 | qfq | 413,183 | 11,447,620 | 0.14% |
| 2024-03-05 | 27.88 | 28.28 | 27.50 | 27.69 | 13.36 | qfq | 625,714 | 17,412,991 | -0.82% |
| 2024-03-04 | 28.72 | 28.72 | 27.67 | 27.92 | 13.47 | qfq | 520,796 | 14,596,740 | -1.45% |
| 2024-03-01 | 27.96 | 28.90 | 27.96 | 28.33 | 13.67 | qfq | 927,692 | 26,435,902 | 2.24% |
| 2024-02-29 | 26.40 | 28.00 | 26.40 | 27.71 | 13.37 | qfq | 722,234 | 19,889,434 | 3.59% |
| 2024-02-28 | 29.77 | 30.87 | 26.71 | 26.75 | 12.91 | qfq | 1,357,410 | 38,696,477 | -10.14% |
| 2024-02-27 | 28.26 | 29.97 | 28.09 | 29.77 | 14.36 | qfq | 507,882 | 14,790,148 | 4.27% |
| 2024-02-26 | 28.60 | 29.14 | 27.83 | 28.55 | 13.77 | qfq | 604,102 | 17,187,655 | -1.14% |
| 2024-02-23 | 27.00 | 28.99 | 26.69 | 28.88 | 13.93 | qfq | 832,459 | 23,191,616 | 7.36% |
| 2024-02-22 | 26.51 | 27.19 | 26.04 | 26.90 | 12.98 | qfq | 399,360 | 10,703,213 | 1.59% |
| 2024-02-21 | 26.00 | 27.17 | 25.41 | 26.48 | 12.78 | qfq | 509,285 | 13,557,564 | 1.61% |
| 2024-02-20 | 26.03 | 26.36 | 25.27 | 26.06 | 12.57 | qfq | 446,398 | 11,552,478 | 0.12% |
| 2024-02-19 | 24.80 | 26.90 | 24.80 | 26.03 | 12.56 | qfq | 887,246 | 22,972,419 | 7.52% |
| 2024-02-08 | 21.53 | 24.45 | 21.50 | 24.21 | 11.68 | qfq | 1,074,266 | 24,682,357 | 12.76% |
| 2024-02-07 | 23.51 | 23.59 | 21.41 | 21.47 | 10.36 | qfq | 1,115,001 | 25,160,712 | -9.26% |
| 2024-02-06 | 23.80 | 24.60 | 22.01 | 23.66 | 11.41 | qfq | 1,071,042 | 24,690,404 | 0.68% |
| 2024-02-05 | 24.38 | 25.21 | 20.51 | 23.50 | 11.34 | qfq | 1,844,438 | 42,301,212 | -6.00% |
| 2024-02-02 | 26.71 | 27.18 | 24.22 | 25.00 | 12.06 | qfq | 857,065 | 22,089,147 | -5.62% |
| 2024-02-01 | 27.48 | 27.81 | 26.08 | 26.49 | 12.78 | qfq | 637,384 | 17,098,326 | -4.09% |
| 2024-01-31 | 29.12 | 29.49 | 27.40 | 27.62 | 13.33 | qfq | 710,314 | 20,034,026 | -5.15% |
| 2024-01-30 | 29.80 | 30.35 | 29.12 | 29.12 | 14.05 | qfq | 302,735 | 8,993,809 | -2.74% |
| 2024-01-29 | 30.98 | 30.98 | 29.83 | 29.94 | 14.44 | qfq | 438,908 | 13,296,503 | -1.96% |
| 2024-01-26 | 31.98 | 32.09 | 30.36 | 30.54 | 14.73 | qfq | 584,107 | 18,140,364 | -4.50% |
| 2024-01-25 | 29.30 | 32.27 | 28.91 | 31.98 | 15.43 | qfq | 861,974 | 26,622,868 | 9.22% |
| 2024-01-24 | 29.49 | 29.67 | 28.18 | 29.28 | 14.13 | qfq | 535,763 | 15,514,894 | 0.31% |
| 2024-01-23 | 29.67 | 29.67 | 28.62 | 29.19 | 14.08 | qfq | 638,324 | 18,575,980 | -1.62% |
| 2024-01-22 | 32.33 | 32.42 | 29.60 | 29.67 | 14.31 | qfq | 582,386 | 17,975,085 | -7.66% |
| 2024-01-19 | 32.57 | 33.10 | 32.04 | 32.13 | 15.50 | qfq | 346,594 | 11,255,856 | -1.32% |
| 2024-01-18 | 32.88 | 33.29 | 31.87 | 32.56 | 15.71 | qfq | 566,745 | 18,336,645 | -1.03% |
| 2024-01-17 | 34.31 | 34.34 | 32.90 | 32.90 | 15.87 | qfq | 642,039 | 21,530,984 | -4.61% |
| 2024-01-16 | 35.52 | 35.53 | 33.62 | 34.49 | 16.64 | qfq | 878,830 | 30,237,821 | -2.38% |
| 2024-01-15 | 36.13 | 36.13 | 35.33 | 35.33 | 17.05 | qfq | 432,922 | 15,402,424 | -1.29% |
| 2024-01-12 | 36.49 | 36.65 | 35.75 | 35.79 | 17.27 | qfq | 397,336 | 14,321,543 | -2.24% |
| 2024-01-11 | 35.78 | 36.73 | 35.58 | 36.61 | 17.66 | qfq | 418,434 | 15,174,219 | 2.66% |
| 2024-01-10 | 36.73 | 36.73 | 35.50 | 35.66 | 17.20 | qfq | 377,900 | 13,574,402 | -2.38% |
| 2024-01-09 | 36.10 | 36.69 | 35.80 | 36.53 | 17.62 | qfq | 394,977 | 14,364,921 | 2.04% |
| 2024-01-08 | 36.63 | 37.08 | 35.79 | 35.80 | 17.27 | qfq | 532,441 | 19,298,936 | -3.35% |
| 2024-01-05 | 37.80 | 38.39 | 36.90 | 37.04 | 17.87 | qfq | 326,591 | 12,228,447 | -2.27% |
| 2024-01-04 | 38.41 | 38.41 | 37.62 | 37.90 | 18.29 | qfq | 279,800 | 10,601,707 | -1.33% |
| 2024-01-03 | 38.76 | 39.20 | 38.17 | 38.41 | 18.53 | qfq | 360,971 | 13,881,330 | -1.71% |
| 2024-01-02 | 38.88 | 39.64 | 38.45 | 39.08 | 18.85 | qfq | 590,964 | 23,074,884 | 1.03% |
| 2023-12-29 | 37.66 | 38.76 | 37.54 | 38.68 | 18.66 | qfq | 399,392 | 15,351,767 | 2.57% |
| 2023-12-28 | 36.75 | 37.85 | 36.40 | 37.71 | 18.19 | qfq | 351,220 | 13,158,740 | 2.36% |
| 2023-12-27 | 36.15 | 36.85 | 36.14 | 36.84 | 17.77 | qfq | 263,237 | 9,622,951 | 1.94% |
| 2023-12-26 | 37.59 | 37.59 | 35.60 | 36.14 | 17.44 | qfq | 537,700 | 19,458,053 | -2.85% |
| 2023-12-25 | 36.98 | 37.86 | 36.93 | 37.20 | 17.95 | qfq | 230,291 | 8,594,839 | 0.43% |
| 2023-12-22 | 37.85 | 37.96 | 36.85 | 37.04 | 17.87 | qfq | 379,810 | 14,163,271 | -1.54% |
| 2023-12-21 | 37.29 | 37.92 | 36.49 | 37.62 | 18.15 | qfq | 466,719 | 17,365,994 | 1.68% |
| 2023-12-20 | 37.80 | 37.84 | 36.89 | 37.00 | 17.85 | qfq | 314,790 | 11,745,106 | -2.35% |
| 2023-12-19 | 37.38 | 38.29 | 37.16 | 37.89 | 18.28 | qfq | 339,123 | 12,808,312 | 1.99% |
| 2023-12-18 | 37.88 | 38.55 | 36.90 | 37.15 | 17.92 | qfq | 360,778 | 13,481,621 | -2.75% |
| 2023-12-15 | 38.42 | 38.62 | 37.95 | 38.20 | 18.43 | qfq | 287,313 | 10,996,320 | -0.52% |
| 2023-12-14 | 38.47 | 38.82 | 38.34 | 38.40 | 18.53 | qfq | 284,082 | 10,953,330 | -0.16% |
| 2023-12-13 | 39.22 | 39.22 | 38.42 | 38.46 | 18.56 | qfq | 317,570 | 12,305,046 | -1.81% |
| 2023-12-12 | 39.02 | 39.27 | 38.65 | 39.17 | 18.90 | qfq | 365,339 | 14,276,094 | 0.28% |
| 2023-12-11 | 37.94 | 39.16 | 37.62 | 39.06 | 18.84 | qfq | 625,161 | 23,874,151 | 2.39% |
| 2023-12-08 | 38.14 | 39.15 | 37.87 | 38.15 | 18.41 | qfq | 723,272 | 27,879,085 | -0.47% |
| 2023-12-07 | 38.06 | 38.57 | 37.91 | 38.33 | 18.49 | qfq | 269,045 | 10,293,301 | 0.26% |
| 2023-12-06 | 38.12 | 38.68 | 38.03 | 38.23 | 18.44 | qfq | 266,055 | 10,207,801 | 0.53% |
| 2023-12-05 | 39.31 | 39.33 | 38.00 | 38.03 | 18.35 | qfq | 463,688 | 17,773,015 | -3.08% |
| 2023-12-04 | 39.76 | 40.14 | 39.17 | 39.24 | 18.93 | qfq | 327,598 | 12,950,176 | -1.31% |
| 2023-12-01 | 39.11 | 39.89 | 38.63 | 39.76 | 19.18 | qfq | 492,070 | 19,374,105 | 2.08% |
| 2023-11-30 | 39.51 | 39.56 | 38.70 | 38.95 | 18.79 | qfq | 373,881 | 14,601,026 | -1.91% |
| 2023-11-29 | 39.67 | 40.38 | 39.59 | 39.71 | 19.16 | qfq | 302,195 | 12,084,783 | -0.48% |
| 2023-11-28 | 39.23 | 39.96 | 38.91 | 39.90 | 19.25 | qfq | 469,708 | 18,659,611 | 1.94% |
| 2023-11-27 | 38.82 | 39.40 | 38.82 | 39.14 | 18.88 | qfq | 420,713 | 16,481,425 | 0.59% |
| 2023-11-24 | 39.88 | 40.06 | 38.80 | 38.91 | 18.77 | qfq | 468,725 | 18,327,642 | -2.43% |
| 2023-11-23 | 39.65 | 39.97 | 39.46 | 39.88 | 19.24 | qfq | 262,889 | 10,457,612 | 0.66% |
| 2023-11-22 | 40.37 | 40.64 | 39.59 | 39.62 | 19.11 | qfq | 381,012 | 15,261,232 | -1.71% |
| 2023-11-21 | 40.57 | 40.88 | 40.11 | 40.31 | 19.45 | qfq | 396,750 | 16,056,487 | -0.84% |
| 2023-11-20 | 40.49 | 40.89 | 39.91 | 40.65 | 19.61 | qfq | 349,941 | 14,153,220 | 0.59% |
| 2023-11-17 | 40.00 | 40.60 | 39.85 | 40.41 | 19.50 | qfq | 472,178 | 19,062,033 | 0.47% |
| 2023-11-16 | 41.13 | 41.20 | 40.11 | 40.22 | 19.40 | qfq | 440,552 | 17,838,606 | -1.30% |
| 2023-11-15 | 41.29 | 41.48 | 40.28 | 40.75 | 19.66 | qfq | 613,246 | 24,932,154 | -0.90% |
| 2023-11-14 | 39.98 | 41.79 | 39.96 | 41.12 | 19.84 | qfq | 979,668 | 40,161,599 | 3.32% |
| 2023-11-13 | 38.82 | 39.86 | 38.82 | 39.80 | 19.20 | qfq | 690,799 | 27,327,739 | 2.58% |
| 2023-11-10 | 38.72 | 39.15 | 38.52 | 38.80 | 18.72 | qfq | 456,017 | 17,734,192 | 0.18% |
| 2023-11-09 | 39.15 | 39.83 | 38.60 | 38.73 | 18.69 | qfq | 566,944 | 22,128,570 | -1.65% |
| 2023-11-08 | 39.60 | 39.74 | 39.07 | 39.38 | 19.00 | qfq | 549,982 | 21,654,704 | -0.13% |
| 2023-11-07 | 39.47 | 39.64 | 39.03 | 39.43 | 19.02 | qfq | 343,949 | 13,550,561 | -0.10% |
| 2023-11-06 | 39.00 | 39.51 | 38.81 | 39.47 | 19.04 | qfq | 500,868 | 19,687,492 | 1.86% |
| 2023-11-03 | 38.00 | 39.07 | 37.84 | 38.75 | 18.70 | qfq | 481,067 | 18,621,594 | 2.98% |
| 2023-11-02 | 38.57 | 38.93 | 37.48 | 37.63 | 18.15 | qfq | 454,913 | 17,347,358 | -3.26% |
| 2023-11-01 | 38.88 | 39.08 | 38.51 | 38.90 | 18.77 | qfq | 328,896 | 12,783,941 | 0.23% |
| 2023-10-31 | 39.30 | 39.46 | 38.54 | 38.81 | 18.72 | qfq | 459,312 | 17,865,897 | -1.25% |
| 2023-10-30 | 37.81 | 39.66 | 37.51 | 39.30 | 18.96 | qfq | 876,057 | 34,174,825 | 3.42% |
| 2023-10-27 | 37.71 | 38.19 | 37.26 | 38.00 | 18.33 | qfq | 420,465 | 15,873,388 | -0.08% |
| 2023-10-26 | 37.40 | 38.13 | 36.65 | 38.03 | 18.35 | qfq | 535,753 | 19,995,317 | 1.47% |
| 2023-10-25 | 35.56 | 37.67 | 35.46 | 37.48 | 18.08 | qfq | 662,889 | 24,531,556 | 5.52% |
| 2023-10-24 | 35.51 | 36.14 | 34.89 | 35.52 | 17.14 | qfq | 445,871 | 15,751,300 | 0.00% |
| 2023-10-23 | 35.40 | 36.42 | 34.70 | 35.52 | 17.14 | qfq | 474,382 | 16,900,750 | 0.79% |
| 2023-10-20 | 36.18 | 36.62 | 35.24 | 35.24 | 17.00 | qfq | 476,078 | 16,966,698 | -2.52% |
| 2023-10-19 | 35.50 | 37.16 | 35.30 | 36.15 | 17.44 | qfq | 505,209 | 18,489,104 | 1.63% |
| 2023-10-18 | 36.61 | 36.81 | 35.57 | 35.57 | 17.16 | qfq | 350,770 | 12,608,477 | -3.53% |
| 2023-10-17 | 36.64 | 36.95 | 36.25 | 36.87 | 17.79 | qfq | 235,624 | 8,624,517 | 0.63% |
| 2023-10-16 | 38.00 | 38.00 | 36.53 | 36.64 | 17.68 | qfq | 384,655 | 14,270,227 | -3.12% |
| 2023-10-13 | 38.01 | 38.64 | 37.73 | 37.82 | 18.25 | qfq | 336,569 | 12,784,397 | -1.38% |
| 2023-10-12 | 38.79 | 38.79 | 38.06 | 38.35 | 18.50 | qfq | 354,328 | 13,564,597 | -0.03% |
| 2023-10-11 | 38.26 | 39.09 | 37.89 | 38.36 | 18.51 | qfq | 560,248 | 21,594,246 | 1.27% |
| 2023-10-10 | 38.09 | 38.63 | 37.80 | 37.88 | 18.28 | qfq | 269,045 | 10,247,035 | -0.42% |
| 2023-10-09 | 38.60 | 38.67 | 37.75 | 38.04 | 18.35 | qfq | 304,686 | 11,614,650 | -1.25% |
| 2023-09-28 | 38.05 | 38.90 | 38.00 | 38.52 | 18.58 | qfq | 457,356 | 17,612,472 | 0.81% |
| 2023-09-27 | 37.28 | 38.56 | 37.17 | 38.21 | 18.43 | qfq | 465,165 | 17,664,603 | 1.92% |
| 2023-09-26 | 37.93 | 37.93 | 37.15 | 37.49 | 18.09 | qfq | 397,092 | 14,896,060 | -0.61% |
| 2023-09-25 | 37.88 | 38.60 | 37.50 | 37.72 | 18.20 | qfq | 405,370 | 15,394,922 | -0.82% |
| 2023-09-22 | 37.27 | 38.20 | 36.79 | 38.03 | 18.35 | qfq | 454,796 | 17,035,156 | 3.03% |
| 2023-09-21 | 36.78 | 37.49 | 36.78 | 36.91 | 17.81 | qfq | 350,064 | 12,990,187 | -0.14% |
| 2023-09-20 | 37.58 | 37.86 | 36.88 | 36.96 | 17.83 | qfq | 364,913 | 13,593,569 | -1.68% |
| 2023-09-19 | 37.93 | 38.25 | 37.30 | 37.59 | 18.14 | qfq | 524,672 | 19,732,121 | -1.31% |
| 2023-09-18 | 38.42 | 38.67 | 37.90 | 38.09 | 18.38 | qfq | 495,498 | 18,934,366 | -1.19% |
| 2023-09-15 | 38.29 | 39.11 | 38.00 | 38.55 | 18.60 | qfq | 456,929 | 17,584,065 | 0.63% |
| 2023-09-14 | 38.65 | 38.94 | 37.74 | 38.31 | 18.48 | qfq | 394,740 | 15,096,405 | -0.88% |
| 2023-09-13 | 38.93 | 39.54 | 38.31 | 38.65 | 18.65 | qfq | 513,470 | 19,842,423 | -1.63% |
| 2023-09-12 | 39.68 | 39.78 | 38.90 | 39.29 | 18.96 | qfq | 582,143 | 22,861,347 | -0.86% |
| 2023-09-11 | 38.83 | 40.00 | 38.70 | 39.63 | 19.12 | qfq | 1,036,646 | 40,785,567 | 2.17% |
| 2023-09-08 | 38.00 | 39.13 | 38.00 | 38.79 | 18.71 | qfq | 716,737 | 27,720,320 | 2.08% |
| 2023-09-07 | 38.98 | 39.30 | 37.98 | 38.00 | 18.33 | qfq | 771,270 | 29,695,044 | -2.54% |
| 2023-09-06 | 37.81 | 39.20 | 37.70 | 38.99 | 18.81 | qfq | 772,830 | 29,833,663 | 3.20% |
| 2023-09-05 | 37.60 | 38.43 | 37.52 | 37.78 | 18.23 | qfq | 612,685 | 23,272,762 | 0.61% |
| 2023-09-04 | 37.43 | 37.67 | 37.07 | 37.55 | 18.12 | qfq | 626,507 | 23,375,070 | 0.45% |
| 2023-09-01 | 37.94 | 38.20 | 37.00 | 37.38 | 18.03 | qfq | 677,970 | 25,343,322 | -1.58% |
| 2023-08-31 | 38.37 | 38.55 | 37.53 | 37.98 | 18.32 | qfq | 789,070 | 29,969,504 | -0.31% |
| 2023-08-30 | 37.89 | 38.82 | 37.05 | 38.10 | 18.38 | qfq | 1,426,508 | 54,475,960 | 1.03% |
| 2023-08-29 | 34.09 | 37.98 | 33.90 | 37.71 | 18.19 | qfq | 1,517,490 | 55,740,199 | 10.88% |
| 2023-08-28 | 35.11 | 35.88 | 34.00 | 34.01 | 16.41 | qfq | 725,341 | 25,522,249 | 1.55% |
| 2023-08-25 | 34.41 | 34.41 | 33.26 | 33.49 | 16.16 | qfq | 474,292 | 15,972,886 | -2.81% |
| 2023-08-24 | 35.94 | 35.94 | 34.41 | 34.46 | 16.63 | qfq | 451,481 | 15,713,325 | -1.26% |
| 2023-08-23 | 36.36 | 36.36 | 34.72 | 34.90 | 16.84 | qfq | 423,735 | 14,885,475 | -3.32% |
| 2023-08-22 | 36.22 | 36.77 | 35.01 | 36.10 | 17.42 | qfq | 474,056 | 16,980,540 | -0.28% |
| 2023-08-21 | 37.22 | 37.59 | 36.18 | 36.20 | 17.46 | qfq | 424,997 | 15,682,861 | -2.74% |
| 2023-08-18 | 37.65 | 38.09 | 37.18 | 37.22 | 17.96 | qfq | 666,840 | 25,119,486 | -1.38% |
| 2023-08-17 | 34.66 | 38.30 | 34.58 | 37.74 | 18.21 | qfq | 1,302,863 | 47,819,053 | 9.30% |
| 2023-08-16 | 36.06 | 36.06 | 34.52 | 34.53 | 16.66 | qfq | 633,744 | 22,204,161 | -3.87% |
| 2023-08-15 | 35.00 | 36.36 | 34.90 | 35.92 | 17.33 | qfq | 739,284 | 26,340,588 | -0.88% |
| 2023-08-14 | 36.78 | 36.79 | 35.50 | 36.24 | 17.48 | qfq | 476,437 | 17,128,042 | -1.82% |
| 2023-08-11 | 36.93 | 37.29 | 36.81 | 36.91 | 17.81 | qfq | 405,476 | 15,011,293 | -0.05% |
| 2023-08-10 | 36.74 | 37.20 | 36.63 | 36.93 | 17.82 | qfq | 222,126 | 8,198,256 | 0.30% |
| 2023-08-09 | 36.85 | 37.27 | 36.70 | 36.82 | 17.76 | qfq | 308,681 | 11,378,249 | -0.67% |
| 2023-08-08 | 37.53 | 37.78 | 36.83 | 37.07 | 17.88 | qfq | 342,509 | 12,705,197 | -1.25% |
| 2023-08-07 | 37.69 | 37.86 | 37.39 | 37.54 | 18.11 | qfq | 285,935 | 10,740,357 | -0.69% |
| 2023-08-04 | 37.44 | 38.00 | 37.44 | 37.80 | 18.24 | qfq | 250,125 | 9,451,022 | 1.15% |
| 2023-08-03 | 37.55 | 37.66 | 37.15 | 37.37 | 18.03 | qfq | 308,087 | 11,507,213 | -0.48% |
| 2023-08-02 | 37.48 | 37.85 | 37.23 | 37.55 | 18.12 | qfq | 301,747 | 11,316,345 | -0.35% |
| 2023-08-01 | 37.95 | 38.19 | 37.42 | 37.68 | 18.18 | qfq | 492,724 | 18,585,150 | -0.21% |
| 2023-07-31 | 37.25 | 38.02 | 37.04 | 37.76 | 18.22 | qfq | 437,221 | 16,485,896 | 1.59% |
| 2023-07-28 | 37.74 | 37.74 | 36.69 | 37.17 | 17.93 | qfq | 509,708 | 18,837,225 | -0.72% |
| 2023-07-27 | 37.95 | 38.03 | 37.37 | 37.44 | 18.06 | qfq | 359,477 | 13,540,440 | -0.93% |
| 2023-07-26 | 38.80 | 38.80 | 37.56 | 37.79 | 18.23 | qfq | 361,169 | 13,701,885 | -1.59% |
| 2023-07-25 | 37.77 | 38.45 | 37.59 | 38.40 | 18.53 | qfq | 393,027 | 14,978,404 | 2.43% |
| 2023-07-24 | 37.73 | 37.85 | 37.13 | 37.49 | 18.09 | qfq | 412,861 | 15,446,383 | -0.56% |
| 2023-07-21 | 37.85 | 38.19 | 37.67 | 37.70 | 18.19 | qfq | 514,869 | 19,483,871 | -0.26% |
| 2023-07-20 | 39.35 | 39.37 | 37.77 | 37.80 | 18.24 | qfq | 887,292 | 33,946,924 | -3.77% |
| 2023-07-19 | 40.26 | 40.26 | 39.13 | 39.28 | 18.95 | qfq | 461,819 | 18,206,581 | -1.41% |
| 2023-07-18 | 39.85 | 40.35 | 39.26 | 39.84 | 19.22 | qfq | 402,200 | 16,074,155 | 0.53% |