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
华纳药厂688799.SH
最近收盘价46.052026-07-17
最近交易日2026-07-17
成交量（股）8,803,999
成交额（元）436,714,149
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.1788 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-25 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-13 | 2023-10-19 | cash_dividend | 0.9 | — | — | — | 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 | 55.00 | 56.28 | 46.05 | 46.05 | 46.05 | qfq | 8,803,999 | 436,714,149 | -17.30% |
| 2026-07-16 | 58.00 | 58.29 | 53.99 | 55.68 | 55.68 | qfq | 5,924,438 | 334,603,209 | -4.54% |
| 2026-07-15 | 51.48 | 61.88 | 51.48 | 58.33 | 58.33 | qfq | 11,049,456 | 637,275,715 | 11.79% |
| 2026-07-14 | 51.25 | 52.18 | 48.00 | 52.18 | 52.18 | qfq | 3,956,313 | 198,078,439 | 4.05% |
| 2026-07-13 | 52.77 | 53.80 | 50.02 | 50.15 | 50.15 | qfq | 3,957,141 | 204,248,207 | -5.56% |
| 2026-07-10 | 49.19 | 55.99 | 48.05 | 53.10 | 53.10 | qfq | 5,852,330 | 310,534,914 | 6.48% |
| 2026-07-09 | 48.70 | 52.49 | 48.70 | 49.87 | 49.87 | qfq | 3,997,910 | 200,710,784 | -2.90% |
| 2026-07-08 | 54.79 | 55.69 | 51.36 | 51.36 | 51.36 | qfq | 4,726,655 | 251,038,892 | -4.54% |
| 2026-07-07 | 56.42 | 57.54 | 52.14 | 53.80 | 53.80 | qfq | 7,548,317 | 410,029,063 | -6.08% |
| 2026-07-06 | 54.01 | 59.43 | 54.00 | 57.28 | 57.28 | qfq | 9,453,525 | 536,540,845 | 8.67% |
| 2026-07-03 | 50.81 | 53.77 | 50.01 | 52.71 | 52.71 | qfq | 5,666,335 | 293,132,894 | 4.38% |
| 2026-07-02 | 51.57 | 53.00 | 49.30 | 50.50 | 50.50 | qfq | 5,726,821 | 290,838,015 | -0.59% |
| 2026-07-01 | 44.58 | 51.88 | 42.21 | 50.80 | 50.80 | qfq | 7,923,863 | 377,614,566 | 13.22% |
| 2026-06-30 | 47.00 | 47.14 | 44.30 | 44.87 | 44.69 | qfq | 4,227,778 | 191,137,666 | -4.53% |
| 2026-06-29 | 43.19 | 47.30 | 41.87 | 47.00 | 46.81 | qfq | 5,543,121 | 252,915,621 | 8.34% |
| 2026-06-26 | 45.00 | 45.80 | 43.38 | 43.38 | 43.21 | qfq | 3,269,289 | 144,341,102 | -4.68% |
| 2026-06-25 | 46.81 | 47.47 | 44.12 | 45.51 | 45.33 | qfq | 3,248,252 | 147,338,866 | -3.72% |
| 2026-06-24 | 45.75 | 47.66 | 45.75 | 47.27 | 47.08 | qfq | 2,565,766 | 120,642,412 | 1.79% |
| 2026-06-23 | 46.38 | 48.48 | 46.00 | 46.44 | 46.25 | qfq | 3,092,957 | 145,986,910 | -0.68% |
| 2026-06-22 | 47.36 | 47.36 | 44.60 | 46.76 | 46.57 | qfq | 4,412,228 | 201,630,422 | -2.42% |
| 2026-06-18 | 47.00 | 49.90 | 46.36 | 47.92 | 47.73 | qfq | 4,771,204 | 229,750,035 | 1.72% |
| 2026-06-17 | 47.15 | 51.00 | 46.06 | 47.11 | 46.92 | qfq | 6,881,042 | 335,276,355 | 1.36% |
| 2026-06-16 | 48.15 | 48.44 | 46.30 | 46.48 | 46.29 | qfq | 3,326,899 | 156,399,095 | -3.41% |
| 2026-06-15 | 47.84 | 48.48 | 46.66 | 48.12 | 47.93 | qfq | 3,217,333 | 153,072,111 | 0.77% |
| 2026-06-12 | 46.40 | 48.47 | 45.77 | 47.75 | 47.56 | qfq | 4,054,554 | 191,445,482 | 3.74% |
| 2026-06-11 | 45.50 | 47.11 | 45.20 | 46.03 | 45.85 | qfq | 1,797,699 | 82,553,268 | -0.93% |
| 2026-06-10 | 46.35 | 46.56 | 45.50 | 46.46 | 46.27 | qfq | 2,083,278 | 95,798,471 | 0.24% |
| 2026-06-09 | 46.46 | 46.59 | 45.34 | 46.35 | 46.17 | qfq | 1,883,266 | 86,771,950 | 0.76% |
| 2026-06-08 | 48.50 | 48.85 | 45.68 | 46.00 | 45.82 | qfq | 2,873,065 | 134,892,070 | -5.33% |
| 2026-06-05 | 50.13 | 51.00 | 48.10 | 48.59 | 48.40 | qfq | 3,951,179 | 193,716,361 | -2.25% |
| 2026-06-04 | 47.23 | 49.94 | 46.06 | 49.71 | 49.51 | qfq | 4,630,757 | 220,322,957 | 5.36% |
| 2026-06-03 | 46.92 | 47.18 | 45.68 | 47.18 | 46.99 | qfq | 2,119,010 | 98,632,471 | 0.81% |
| 2026-06-02 | 49.91 | 50.70 | 46.51 | 46.80 | 46.61 | qfq | 5,051,090 | 239,736,748 | -6.87% |
| 2026-06-01 | 50.56 | 52.65 | 50.02 | 50.25 | 50.05 | qfq | 2,691,854 | 137,595,929 | 0.06% |
| 2026-05-29 | 52.27 | 52.96 | 49.91 | 50.22 | 50.02 | qfq | 2,553,096 | 130,043,849 | -2.31% |
| 2026-05-28 | 52.23 | 52.75 | 50.27 | 51.41 | 51.21 | qfq | 2,013,618 | 103,435,765 | -2.04% |
| 2026-05-27 | 52.88 | 53.85 | 52.05 | 52.48 | 52.27 | qfq | 2,527,298 | 133,484,506 | -0.94% |
| 2026-05-26 | 53.68 | 53.68 | 51.83 | 52.98 | 52.77 | qfq | 2,623,320 | 138,074,822 | -0.82% |
| 2026-05-25 | 54.21 | 54.88 | 52.88 | 53.42 | 53.21 | qfq | 3,235,630 | 173,289,001 | -1.40% |
| 2026-05-22 | 54.21 | 55.21 | 53.28 | 54.18 | 53.96 | qfq | 2,288,362 | 123,720,805 | -0.06% |
| 2026-05-21 | 56.92 | 57.45 | 54.20 | 54.21 | 53.99 | qfq | 3,477,015 | 195,151,672 | -2.55% |
| 2026-05-20 | 57.19 | 58.77 | 54.71 | 55.63 | 55.41 | qfq | 4,803,457 | 269,204,145 | -2.61% |
| 2026-05-19 | 56.80 | 59.88 | 55.00 | 57.12 | 56.89 | qfq | 5,111,868 | 295,484,479 | 0.56% |
| 2026-05-18 | 57.20 | 58.49 | 56.00 | 56.80 | 56.57 | qfq | 2,093,925 | 119,666,438 | -1.11% |
| 2026-05-15 | 58.60 | 59.35 | 57.06 | 57.44 | 57.21 | qfq | 2,443,368 | 141,621,238 | -1.81% |
| 2026-05-14 | 60.15 | 61.48 | 58.33 | 58.50 | 58.27 | qfq | 3,794,052 | 225,646,447 | -3.31% |
| 2026-05-13 | 61.86 | 61.90 | 58.00 | 60.50 | 60.26 | qfq | 4,731,677 | 284,175,964 | -2.26% |
| 2026-05-12 | 62.85 | 63.90 | 61.61 | 61.90 | 61.65 | qfq | 3,200,804 | 200,844,261 | -2.29% |
| 2026-05-11 | 61.99 | 63.80 | 60.60 | 63.35 | 63.10 | qfq | 6,158,693 | 384,697,558 | 2.19% |
| 2026-05-08 | 58.33 | 64.00 | 57.00 | 61.99 | 61.74 | qfq | 7,029,661 | 432,058,638 | 6.88% |
| 2026-05-07 | 56.58 | 58.50 | 56.27 | 58.00 | 57.77 | qfq | 3,815,490 | 219,466,846 | 2.00% |
| 2026-05-06 | 58.21 | 58.71 | 56.02 | 56.86 | 56.63 | qfq | 4,139,712 | 235,917,105 | -3.10% |
| 2026-04-30 | 57.81 | 58.85 | 56.77 | 58.68 | 58.45 | qfq | 3,203,897 | 186,193,200 | 0.81% |
| 2026-04-29 | 58.47 | 58.96 | 56.78 | 58.21 | 57.98 | qfq | 4,793,978 | 278,764,101 | 0.02% |
| 2026-04-28 | 58.50 | 58.69 | 56.34 | 58.20 | 57.97 | qfq | 5,389,991 | 310,773,772 | -1.32% |
| 2026-04-27 | 55.19 | 58.98 | 54.94 | 58.98 | 58.74 | qfq | 5,075,265 | 292,127,144 | 5.79% |
| 2026-04-24 | 57.56 | 57.56 | 55.20 | 55.75 | 55.53 | qfq | 2,863,831 | 160,366,044 | -1.52% |
| 2026-04-23 | 57.99 | 57.99 | 55.71 | 56.61 | 56.38 | qfq | 3,218,875 | 181,834,964 | -2.14% |
| 2026-04-22 | 56.18 | 58.27 | 55.63 | 57.85 | 57.62 | qfq | 4,750,462 | 270,935,472 | 1.56% |
| 2026-04-21 | 55.25 | 57.93 | 55.03 | 56.96 | 56.73 | qfq | 6,481,167 | 365,333,515 | 2.63% |
| 2026-04-20 | 56.26 | 56.36 | 53.01 | 55.50 | 55.28 | qfq | 7,857,141 | 432,335,242 | -3.44% |
| 2026-04-17 | 57.98 | 59.19 | 56.88 | 57.48 | 57.25 | qfq | 4,989,024 | 288,735,243 | -1.74% |
| 2026-04-16 | 57.82 | 59.76 | 57.37 | 58.50 | 58.27 | qfq | 5,708,748 | 331,813,945 | 0.72% |
| 2026-04-15 | 58.71 | 59.00 | 55.48 | 58.08 | 57.85 | qfq | 6,490,313 | 373,173,702 | 0.26% |
| 2026-04-14 | 58.82 | 59.62 | 56.70 | 57.93 | 57.70 | qfq | 5,619,612 | 323,876,211 | -1.73% |
| 2026-04-13 | 61.38 | 61.77 | 58.50 | 58.95 | 58.72 | qfq | 7,724,192 | 462,177,332 | -4.90% |
| 2026-04-10 | 63.00 | 64.63 | 61.65 | 61.99 | 61.74 | qfq | 5,221,685 | 328,992,218 | -1.85% |
| 2026-04-09 | 63.60 | 65.19 | 62.23 | 63.16 | 62.91 | qfq | 5,494,592 | 348,238,096 | 1.30% |
| 2026-04-08 | 62.83 | 64.96 | 62.00 | 62.35 | 62.10 | qfq | 5,655,189 | 355,199,202 | 0.52% |
| 2026-04-07 | 63.10 | 63.20 | 59.58 | 62.03 | 61.78 | qfq | 6,735,848 | 413,339,872 | -2.16% |
| 2026-04-03 | 63.00 | 65.20 | 62.45 | 63.40 | 63.15 | qfq | 7,089,221 | 450,576,793 | -0.33% |
| 2026-04-02 | 62.30 | 64.40 | 60.27 | 63.61 | 63.36 | qfq | 9,842,289 | 618,464,644 | 1.61% |
| 2026-04-01 | 56.10 | 62.80 | 56.10 | 62.60 | 62.35 | qfq | 11,400,412 | 683,181,392 | 13.84% |
| 2026-03-31 | 55.27 | 55.66 | 53.51 | 54.99 | 54.77 | qfq | 7,008,334 | 382,688,270 | 0.51% |
| 2026-03-30 | 52.96 | 55.40 | 52.96 | 54.71 | 54.49 | qfq | 8,612,003 | 468,984,032 | 1.33% |
| 2026-03-27 | 48.09 | 56.00 | 48.09 | 53.99 | 53.77 | qfq | 12,234,424 | 652,034,418 | 10.05% |
| 2026-03-26 | 47.90 | 50.45 | 46.37 | 49.06 | 48.86 | qfq | 6,318,455 | 312,155,847 | 3.59% |
| 2026-03-25 | 47.00 | 48.46 | 47.00 | 47.36 | 47.17 | qfq | 6,158,082 | 293,675,552 | 5.76% |
| 2026-03-24 | 44.14 | 45.34 | 43.70 | 44.78 | 44.60 | qfq | 2,246,789 | 99,954,190 | 1.80% |
| 2026-03-23 | 43.50 | 45.47 | 43.11 | 43.99 | 43.81 | qfq | 3,352,249 | 148,537,865 | 0.41% |
| 2026-03-20 | 44.15 | 45.28 | 43.78 | 43.81 | 43.64 | qfq | 1,726,063 | 76,889,600 | -0.77% |
| 2026-03-19 | 45.75 | 45.75 | 43.81 | 44.15 | 43.97 | qfq | 1,826,217 | 81,200,315 | -3.39% |
| 2026-03-18 | 44.80 | 45.75 | 43.91 | 45.70 | 45.52 | qfq | 2,069,156 | 92,624,693 | 3.35% |
| 2026-03-17 | 43.45 | 44.98 | 43.31 | 44.22 | 44.04 | qfq | 2,296,458 | 102,069,904 | 1.49% |
| 2026-03-16 | 43.69 | 44.30 | 43.12 | 43.57 | 43.40 | qfq | 1,004,953 | 43,810,937 | 0.39% |
| 2026-03-13 | 44.00 | 44.36 | 43.30 | 43.40 | 43.23 | qfq | 1,007,192 | 44,093,442 | -1.61% |
| 2026-03-12 | 45.02 | 45.02 | 43.70 | 44.11 | 43.93 | qfq | 1,250,972 | 55,360,991 | -0.56% |
| 2026-03-11 | 44.73 | 44.94 | 44.09 | 44.36 | 44.18 | qfq | 1,639,194 | 72,785,291 | -0.83% |
| 2026-03-10 | 43.50 | 45.25 | 43.50 | 44.73 | 44.55 | qfq | 3,108,970 | 139,153,493 | 2.66% |
| 2026-03-09 | 42.25 | 43.94 | 42.25 | 43.57 | 43.40 | qfq | 1,732,549 | 75,213,757 | -0.89% |
| 2026-03-06 | 41.96 | 44.00 | 41.78 | 43.96 | 43.78 | qfq | 2,820,793 | 122,649,584 | 4.77% |
| 2026-03-05 | 41.68 | 42.28 | 41.68 | 41.96 | 41.79 | qfq | 1,262,946 | 53,009,246 | 1.16% |
| 2026-03-04 | 41.00 | 42.18 | 40.51 | 41.48 | 41.31 | qfq | 1,509,651 | 62,671,978 | 0.44% |
| 2026-03-03 | 42.86 | 43.20 | 41.12 | 41.30 | 41.14 | qfq | 2,262,536 | 95,192,458 | -3.64% |
| 2026-03-02 | 43.80 | 44.23 | 42.02 | 42.86 | 42.69 | qfq | 2,951,711 | 126,977,879 | -3.38% |
| 2026-02-27 | 44.20 | 44.50 | 44.00 | 44.36 | 44.18 | qfq | 1,439,685 | 63,688,379 | 0.43% |
| 2026-02-26 | 44.72 | 44.80 | 44.06 | 44.17 | 43.99 | qfq | 1,784,364 | 78,964,860 | -0.76% |
| 2026-02-25 | 44.30 | 44.80 | 44.24 | 44.51 | 44.33 | qfq | 1,781,012 | 79,291,859 | 0.16% |
| 2026-02-24 | 45.68 | 45.68 | 44.10 | 44.44 | 44.26 | qfq | 4,029,118 | 179,221,549 | -1.96% |
| 2026-02-13 | 46.60 | 46.88 | 45.20 | 45.33 | 45.15 | qfq | 2,849,788 | 130,941,145 | -2.52% |
| 2026-02-12 | 46.76 | 47.25 | 46.30 | 46.50 | 46.31 | qfq | 1,855,142 | 86,677,869 | -0.64% |
| 2026-02-11 | 46.85 | 47.47 | 46.64 | 46.80 | 46.61 | qfq | 1,504,461 | 70,659,614 | -0.32% |
| 2026-02-10 | 47.08 | 47.50 | 46.67 | 46.95 | 46.76 | qfq | 2,215,493 | 104,163,421 | -0.17% |
| 2026-02-09 | 48.05 | 48.23 | 46.71 | 47.03 | 46.84 | qfq | 2,962,731 | 139,567,937 | -1.11% |
| 2026-02-06 | 47.05 | 48.85 | 46.72 | 47.56 | 47.37 | qfq | 3,473,604 | 165,905,002 | 0.59% |
| 2026-02-05 | 48.46 | 48.46 | 46.50 | 47.28 | 47.09 | qfq | 2,511,668 | 118,263,225 | -1.58% |
| 2026-02-04 | 46.48 | 48.10 | 46.03 | 48.04 | 47.85 | qfq | 3,610,197 | 169,637,735 | 3.98% |
| 2026-02-03 | 46.79 | 46.94 | 45.49 | 46.20 | 46.02 | qfq | 2,707,671 | 124,785,071 | -0.56% |
| 2026-02-02 | 46.96 | 48.59 | 46.21 | 46.46 | 46.27 | qfq | 2,775,894 | 131,361,851 | -1.78% |
| 2026-01-30 | 48.28 | 48.32 | 46.72 | 47.30 | 47.11 | qfq | 2,423,107 | 114,911,768 | -2.07% |
| 2026-01-29 | 48.99 | 49.98 | 47.78 | 48.30 | 48.11 | qfq | 3,929,293 | 191,723,146 | -0.41% |
| 2026-01-28 | 47.51 | 49.83 | 47.51 | 48.50 | 48.31 | qfq | 4,158,701 | 201,154,844 | 1.15% |
| 2026-01-27 | 49.38 | 49.45 | 47.05 | 47.95 | 47.76 | qfq | 5,511,737 | 263,455,142 | -2.80% |
| 2026-01-26 | 51.10 | 51.10 | 48.30 | 49.33 | 49.13 | qfq | 6,221,972 | 306,419,402 | -4.93% |
| 2026-01-23 | 51.00 | 52.63 | 49.50 | 51.89 | 51.68 | qfq | 6,977,731 | 359,386,984 | 3.06% |
| 2026-01-22 | 47.38 | 50.65 | 47.38 | 50.35 | 50.15 | qfq | 7,576,398 | 373,875,579 | 6.52% |
| 2026-01-21 | 46.69 | 47.85 | 46.28 | 47.27 | 47.08 | qfq | 2,041,618 | 96,366,492 | 1.03% |
| 2026-01-20 | 46.91 | 47.60 | 46.22 | 46.79 | 46.60 | qfq | 1,934,266 | 90,320,478 | -1.06% |
| 2026-01-19 | 46.64 | 47.45 | 46.22 | 47.29 | 47.10 | qfq | 2,331,118 | 109,521,770 | 1.72% |
| 2026-01-16 | 47.00 | 47.19 | 45.90 | 46.49 | 46.30 | qfq | 2,578,778 | 119,398,536 | -0.77% |
| 2026-01-15 | 47.70 | 47.74 | 46.68 | 46.85 | 46.66 | qfq | 2,629,169 | 123,657,912 | -1.78% |
| 2026-01-14 | 49.65 | 50.48 | 47.00 | 47.70 | 47.51 | qfq | 5,484,125 | 267,986,283 | -3.19% |
| 2026-01-13 | 50.19 | 50.80 | 48.80 | 49.27 | 49.07 | qfq | 4,191,538 | 210,029,652 | -0.87% |
| 2026-01-12 | 52.78 | 52.81 | 49.20 | 49.70 | 49.50 | qfq | 6,353,394 | 320,900,410 | -2.74% |
| 2026-01-09 | 50.45 | 51.37 | 49.20 | 51.10 | 50.90 | qfq | 5,121,768 | 258,666,568 | 2.16% |
| 2026-01-08 | 50.19 | 50.79 | 49.50 | 50.02 | 49.82 | qfq | 2,428,251 | 121,168,264 | 0.08% |
| 2026-01-07 | 49.10 | 50.15 | 48.81 | 49.98 | 49.78 | qfq | 2,698,018 | 133,721,017 | 2.00% |
| 2026-01-06 | 48.61 | 49.08 | 47.98 | 49.00 | 48.80 | qfq | 2,954,942 | 143,427,298 | 0.93% |
| 2026-01-05 | 47.62 | 49.20 | 47.30 | 48.55 | 48.36 | qfq | 2,713,231 | 131,609,116 | 1.78% |
| 2025-12-31 | 48.20 | 48.20 | 47.32 | 47.70 | 47.51 | qfq | 1,046,287 | 49,900,133 | -0.06% |
| 2025-12-30 | 47.61 | 48.08 | 47.10 | 47.73 | 47.54 | qfq | 1,145,079 | 54,563,253 | -0.38% |
| 2025-12-29 | 48.36 | 48.36 | 47.60 | 47.91 | 47.72 | qfq | 1,234,646 | 59,109,339 | -0.02% |
| 2025-12-26 | 49.00 | 49.15 | 47.74 | 47.92 | 47.73 | qfq | 1,879,402 | 90,856,198 | -2.20% |
| 2025-12-25 | 48.88 | 49.13 | 48.06 | 49.00 | 48.80 | qfq | 1,251,466 | 61,127,718 | -0.20% |
| 2025-12-24 | 49.05 | 49.36 | 48.45 | 49.10 | 48.90 | qfq | 1,169,931 | 57,048,994 | 0.02% |
| 2025-12-23 | 49.88 | 50.88 | 48.79 | 49.09 | 48.89 | qfq | 1,847,726 | 91,666,916 | -1.50% |
| 2025-12-22 | 48.57 | 50.33 | 48.13 | 49.84 | 49.64 | qfq | 2,507,597 | 124,066,213 | 3.12% |
| 2025-12-19 | 47.53 | 48.67 | 47.06 | 48.33 | 48.14 | qfq | 1,700,213 | 82,072,554 | 2.18% |
| 2025-12-18 | 47.97 | 48.18 | 47.20 | 47.30 | 47.11 | qfq | 1,376,661 | 65,665,348 | -0.76% |
| 2025-12-17 | 46.67 | 47.68 | 46.31 | 47.66 | 47.47 | qfq | 1,132,511 | 53,270,313 | 1.92% |
| 2025-12-16 | 48.36 | 48.36 | 46.20 | 46.76 | 46.57 | qfq | 1,632,322 | 76,747,164 | -3.25% |
| 2025-12-15 | 49.20 | 49.49 | 48.00 | 48.33 | 48.14 | qfq | 2,070,872 | 100,584,304 | -2.54% |
| 2025-12-12 | 48.08 | 49.67 | 47.42 | 49.59 | 49.39 | qfq | 2,918,897 | 143,029,505 | 3.14% |
| 2025-12-11 | 48.10 | 48.83 | 47.69 | 48.08 | 47.89 | qfq | 1,430,252 | 69,044,265 | 0.15% |
| 2025-12-10 | 48.04 | 48.48 | 47.31 | 48.01 | 47.82 | qfq | 1,398,297 | 67,203,839 | 0.46% |
| 2025-12-09 | 47.98 | 49.68 | 47.71 | 47.79 | 47.60 | qfq | 1,888,463 | 91,812,467 | -0.40% |
| 2025-12-08 | 47.61 | 48.30 | 47.31 | 47.98 | 47.79 | qfq | 1,431,385 | 68,596,242 | 1.80% |
| 2025-12-05 | 46.01 | 47.22 | 45.95 | 47.13 | 46.94 | qfq | 1,517,782 | 70,748,380 | 0.88% |
| 2025-12-04 | 48.48 | 48.48 | 46.51 | 46.72 | 46.53 | qfq | 1,699,521 | 79,830,319 | -2.67% |
| 2025-12-03 | 47.41 | 48.00 | 46.68 | 48.00 | 47.81 | qfq | 1,938,112 | 91,721,158 | 0.93% |
| 2025-12-02 | 48.21 | 49.88 | 47.28 | 47.56 | 47.37 | qfq | 1,664,459 | 79,237,028 | -1.90% |
| 2025-12-01 | 48.50 | 48.67 | 47.63 | 48.48 | 48.29 | qfq | 1,148,973 | 55,464,415 | 0.23% |
| 2025-11-28 | 48.06 | 48.66 | 47.24 | 48.37 | 48.18 | qfq | 1,329,562 | 64,054,510 | 0.62% |
| 2025-11-27 | 47.91 | 48.46 | 47.55 | 48.07 | 47.88 | qfq | 1,965,939 | 94,278,305 | 0.15% |
| 2025-11-26 | 47.56 | 49.46 | 47.40 | 48.00 | 47.81 | qfq | 2,742,044 | 133,202,261 | 0.42% |
| 2025-11-25 | 47.00 | 48.20 | 47.00 | 47.80 | 47.61 | qfq | 2,424,859 | 115,567,161 | 1.51% |
| 2025-11-24 | 45.41 | 47.65 | 45.41 | 47.09 | 46.90 | qfq | 2,896,723 | 134,844,384 | 3.75% |
| 2025-11-21 | 48.78 | 48.78 | 44.69 | 45.39 | 45.21 | qfq | 4,412,176 | 202,978,826 | -6.60% |
| 2025-11-20 | 49.22 | 49.42 | 48.41 | 48.60 | 48.41 | qfq | 754,606 | 36,870,203 | -0.65% |
| 2025-11-19 | 49.30 | 49.67 | 48.16 | 48.92 | 48.73 | qfq | 1,379,151 | 67,409,427 | -0.61% |
| 2025-11-18 | 50.68 | 50.76 | 49.05 | 49.22 | 49.02 | qfq | 1,726,727 | 85,550,997 | -3.49% |
| 2025-11-17 | 51.64 | 52.28 | 50.80 | 51.00 | 50.80 | qfq | 1,641,544 | 84,094,381 | -1.83% |
| 2025-11-14 | 52.06 | 53.09 | 51.88 | 51.95 | 51.74 | qfq | 3,070,775 | 161,193,178 | -0.67% |
| 2025-11-13 | 50.14 | 52.30 | 49.65 | 52.30 | 52.09 | qfq | 3,785,982 | 193,548,240 | 4.54% |
| 2025-11-12 | 48.87 | 50.61 | 48.64 | 50.03 | 49.83 | qfq | 2,633,210 | 130,673,665 | 2.48% |
| 2025-11-11 | 49.17 | 49.32 | 48.46 | 48.82 | 48.63 | qfq | 1,832,639 | 89,276,919 | -0.87% |
| 2025-11-10 | 48.00 | 49.54 | 48.00 | 49.25 | 49.05 | qfq | 2,383,981 | 116,656,589 | 2.22% |
| 2025-11-07 | 48.46 | 49.30 | 48.18 | 48.18 | 47.99 | qfq | 2,403,591 | 117,228,765 | -1.05% |
| 2025-11-06 | 49.84 | 50.67 | 48.21 | 48.69 | 48.50 | qfq | 4,336,620 | 213,438,473 | -2.44% |
| 2025-11-05 | 49.70 | 51.08 | 49.30 | 49.91 | 49.71 | qfq | 2,228,254 | 111,508,157 | 0.04% |
| 2025-11-04 | 51.04 | 51.75 | 49.72 | 49.89 | 49.69 | qfq | 2,244,912 | 113,544,630 | -3.59% |
| 2025-11-03 | 52.08 | 52.50 | 50.32 | 51.75 | 51.54 | qfq | 4,026,862 | 206,305,518 | -0.63% |
| 2025-10-31 | 50.50 | 53.88 | 50.21 | 52.08 | 51.87 | qfq | 8,839,568 | 459,916,320 | 5.23% |
| 2025-10-30 | 50.30 | 50.33 | 49.06 | 49.49 | 49.29 | qfq | 2,054,592 | 101,606,999 | -1.20% |
| 2025-10-29 | 50.30 | 50.79 | 49.41 | 50.09 | 49.89 | qfq | 1,461,358 | 73,292,092 | -0.34% |
| 2025-10-28 | 49.55 | 50.30 | 48.80 | 50.26 | 50.06 | qfq | 2,775,762 | 137,442,833 | 1.74% |
| 2025-10-27 | 50.68 | 50.68 | 48.73 | 49.40 | 49.20 | qfq | 3,475,346 | 172,150,981 | -1.96% |
| 2025-10-24 | 52.29 | 52.76 | 49.71 | 50.39 | 50.19 | qfq | 3,679,729 | 186,783,825 | -3.47% |
| 2025-10-23 | 52.02 | 53.00 | 50.55 | 52.20 | 51.99 | qfq | 3,073,411 | 158,342,358 | 2.78% |
| 2025-10-22 | 51.89 | 52.80 | 50.30 | 50.79 | 50.59 | qfq | 2,360,978 | 120,499,918 | -2.79% |
| 2025-10-21 | 52.00 | 52.45 | 49.60 | 52.25 | 52.04 | qfq | 3,232,050 | 164,457,940 | 1.16% |
| 2025-10-20 | 51.69 | 52.91 | 51.00 | 51.65 | 51.44 | qfq | 2,623,229 | 136,048,163 | 0.33% |
| 2025-10-17 | 55.76 | 55.76 | 50.00 | 51.48 | 51.27 | qfq | 5,714,528 | 299,085,670 | -6.26% |
| 2025-10-16 | 60.01 | 60.51 | 53.10 | 54.92 | 54.70 | qfq | 12,530,526 | 711,864,676 | -9.22% |
| 2025-10-15 | 58.16 | 61.52 | 58.16 | 60.50 | 60.26 | qfq | 6,444,990 | 389,815,248 | 3.47% |
| 2025-10-14 | 60.60 | 61.49 | 58.25 | 58.47 | 58.24 | qfq | 4,025,799 | 240,616,339 | -3.66% |
| 2025-10-13 | 55.55 | 63.28 | 54.70 | 60.69 | 60.45 | qfq | 8,241,529 | 485,383,296 | 5.95% |
| 2025-10-10 | 56.64 | 58.76 | 55.60 | 57.28 | 57.05 | qfq | 2,672,019 | 152,342,064 | 0.54% |
| 2025-10-09 | 58.00 | 58.48 | 55.47 | 56.97 | 56.74 | qfq | 2,804,925 | 158,834,023 | -0.37% |
| 2025-09-30 | 56.68 | 57.57 | 55.68 | 57.18 | 56.95 | qfq | 2,058,297 | 116,552,764 | 1.10% |
| 2025-09-29 | 56.41 | 57.25 | 54.20 | 56.56 | 56.33 | qfq | 2,692,755 | 150,009,140 | -0.18% |
| 2025-09-26 | 56.66 | 57.39 | 55.59 | 56.66 | 56.43 | qfq | 1,855,645 | 104,840,241 | 0.11% |
| 2025-09-25 | 57.70 | 58.61 | 56.60 | 56.60 | 56.37 | qfq | 2,900,117 | 166,722,517 | -2.16% |
| 2025-09-24 | 56.71 | 58.25 | 56.06 | 57.85 | 57.62 | qfq | 2,848,164 | 163,994,290 | 1.71% |
| 2025-09-23 | 58.38 | 59.48 | 55.44 | 56.88 | 56.65 | qfq | 4,269,507 | 243,084,385 | -2.74% |
| 2025-09-22 | 58.33 | 60.27 | 57.40 | 58.48 | 58.25 | qfq | 3,403,341 | 199,975,075 | -0.75% |
| 2025-09-19 | 59.20 | 59.73 | 58.19 | 58.92 | 58.69 | qfq | 3,523,617 | 208,715,445 | 0.34% |
| 2025-09-18 | 58.30 | 60.92 | 57.80 | 58.72 | 58.49 | qfq | 5,711,126 | 336,839,136 | 1.38% |
| 2025-09-17 | 63.50 | 64.44 | 57.73 | 57.92 | 57.69 | qfq | 10,132,447 | 605,694,936 | -9.22% |
| 2025-09-16 | 65.23 | 65.48 | 62.27 | 63.80 | 63.55 | qfq | 5,001,331 | 318,680,467 | -2.71% |
| 2025-09-15 | 62.57 | 66.88 | 60.84 | 65.58 | 65.32 | qfq | 7,644,136 | 487,374,339 | 2.94% |
| 2025-09-12 | 58.11 | 65.56 | 57.68 | 63.71 | 63.46 | qfq | 9,768,199 | 603,396,210 | 9.64% |
| 2025-09-11 | 54.98 | 58.84 | 52.20 | 58.11 | 57.88 | qfq | 6,148,717 | 341,031,563 | 3.53% |
| 2025-09-10 | 54.75 | 56.99 | 53.22 | 56.13 | 55.91 | qfq | 3,733,385 | 209,158,786 | 1.43% |
| 2025-09-09 | 59.11 | 60.80 | 52.08 | 55.34 | 55.12 | qfq | 9,802,929 | 548,476,648 | -6.38% |
| 2025-09-08 | 58.60 | 61.49 | 58.30 | 59.11 | 58.87 | qfq | 5,407,960 | 323,017,948 | 2.13% |
| 2025-09-05 | 57.16 | 58.25 | 55.93 | 57.88 | 57.65 | qfq | 5,510,108 | 314,460,243 | 1.35% |
| 2025-09-04 | 57.97 | 58.99 | 55.56 | 57.11 | 56.88 | qfq | 5,610,400 | 320,337,153 | -1.62% |
| 2025-09-03 | 56.00 | 59.27 | 56.00 | 58.05 | 57.82 | qfq | 7,010,735 | 408,344,556 | 2.33% |
| 2025-09-02 | 52.68 | 57.57 | 52.68 | 56.73 | 56.50 | qfq | 9,224,375 | 517,254,709 | 5.56% |
| 2025-09-01 | 51.32 | 54.65 | 50.40 | 53.74 | 53.53 | qfq | 7,720,468 | 410,281,987 | 4.65% |
| 2025-08-29 | 49.01 | 55.55 | 48.65 | 51.35 | 51.15 | qfq | 7,612,006 | 396,439,871 | 4.67% |
| 2025-08-28 | 50.10 | 50.36 | 47.50 | 49.06 | 48.86 | qfq | 5,787,519 | 283,589,849 | -2.27% |
| 2025-08-27 | 51.00 | 51.50 | 49.23 | 50.20 | 50.00 | qfq | 4,703,185 | 237,224,711 | -1.57% |
| 2025-08-26 | 50.38 | 51.60 | 49.60 | 51.00 | 50.80 | qfq | 4,246,502 | 214,693,722 | 1.17% |
| 2025-08-25 | 50.02 | 52.30 | 49.80 | 50.41 | 50.21 | qfq | 4,237,533 | 216,236,447 | 0.16% |
| 2025-08-22 | 50.50 | 51.40 | 50.00 | 50.33 | 50.13 | qfq | 2,728,155 | 138,216,891 | -0.30% |
| 2025-08-21 | 51.80 | 52.78 | 49.91 | 50.48 | 50.28 | qfq | 4,142,374 | 211,081,546 | -3.26% |
| 2025-08-20 | 50.80 | 52.51 | 50.80 | 52.18 | 51.97 | qfq | 3,375,622 | 174,845,252 | 1.52% |
| 2025-08-19 | 52.02 | 53.50 | 51.00 | 51.40 | 51.20 | qfq | 4,602,299 | 239,188,624 | -1.80% |
| 2025-08-18 | 51.43 | 52.88 | 50.96 | 52.34 | 52.13 | qfq | 4,584,233 | 236,583,630 | 1.36% |
| 2025-08-15 | 52.00 | 52.50 | 50.80 | 51.64 | 51.43 | qfq | 3,256,761 | 168,353,922 | -1.00% |
| 2025-08-14 | 51.88 | 54.66 | 51.88 | 52.16 | 51.95 | qfq | 4,992,237 | 265,473,314 | -0.27% |
| 2025-08-13 | 50.40 | 52.45 | 49.28 | 52.30 | 52.09 | qfq | 4,867,935 | 249,052,160 | 4.79% |
| 2025-08-12 | 50.56 | 51.09 | 49.25 | 49.91 | 49.71 | qfq | 2,660,391 | 132,674,051 | -1.52% |
| 2025-08-11 | 49.00 | 50.84 | 49.00 | 50.68 | 50.48 | qfq | 2,740,076 | 136,993,845 | 2.63% |
| 2025-08-08 | 49.50 | 50.29 | 48.86 | 49.38 | 49.18 | qfq | 2,878,485 | 142,343,032 | -2.02% |
| 2025-08-07 | 51.30 | 51.82 | 49.20 | 50.40 | 50.20 | qfq | 6,066,338 | 305,107,144 | -3.10% |
| 2025-08-06 | 52.86 | 53.89 | 51.51 | 52.01 | 51.80 | qfq | 4,020,959 | 209,935,364 | -1.94% |
| 2025-08-05 | 53.33 | 53.97 | 51.94 | 53.04 | 52.83 | qfq | 4,606,169 | 243,181,327 | -0.47% |
| 2025-08-04 | 53.60 | 54.91 | 51.60 | 53.29 | 53.08 | qfq | 6,184,513 | 328,785,995 | -2.58% |
| 2025-08-01 | 54.89 | 57.20 | 53.90 | 54.70 | 54.48 | qfq | 4,839,906 | 267,482,772 | -2.32% |
| 2025-07-31 | 54.00 | 57.33 | 52.52 | 56.00 | 55.78 | qfq | 6,292,760 | 348,805,427 | 2.98% |
| 2025-07-30 | 54.16 | 55.21 | 52.05 | 54.38 | 54.16 | qfq | 5,405,298 | 290,585,010 | -3.75% |
| 2025-07-29 | 54.69 | 57.41 | 53.60 | 56.50 | 56.27 | qfq | 7,104,357 | 397,775,141 | 4.11% |
| 2025-07-28 | 52.30 | 54.55 | 52.30 | 54.27 | 54.05 | qfq | 5,128,013 | 274,736,966 | 0.87% |
| 2025-07-25 | 54.49 | 55.54 | 52.95 | 53.80 | 53.59 | qfq | 3,970,762 | 214,318,848 | -1.57% |
| 2025-07-24 | 55.50 | 56.97 | 53.57 | 54.66 | 54.44 | qfq | 6,323,143 | 346,692,761 | -2.39% |
| 2025-07-23 | 57.00 | 59.49 | 55.85 | 56.00 | 55.78 | qfq | 6,199,142 | 355,006,060 | -3.66% |
| 2025-07-22 | 62.18 | 62.77 | 57.88 | 58.13 | 57.90 | qfq | 7,867,617 | 472,028,982 | -5.02% |
| 2025-07-21 | 54.66 | 63.71 | 54.66 | 61.20 | 60.96 | qfq | 11,281,827 | 672,858,855 | 11.96% |
| 2025-07-18 | 54.20 | 55.68 | 51.82 | 54.66 | 54.44 | qfq | 6,962,557 | 372,368,950 | -1.53% |
| 2025-07-17 | 54.09 | 56.19 | 52.50 | 55.51 | 55.29 | qfq | 9,221,394 | 504,815,010 | 2.32% |
| 2025-07-16 | 53.04 | 55.72 | 51.39 | 54.25 | 54.03 | qfq | 7,130,292 | 380,000,133 | 1.21% |
| 2025-07-15 | 53.30 | 54.40 | 52.00 | 53.60 | 53.39 | qfq | 6,424,253 | 341,608,648 | -0.37% |
| 2025-07-14 | 56.01 | 58.40 | 52.88 | 53.80 | 53.59 | qfq | 8,654,095 | 472,832,747 | -7.23% |
| 2025-07-11 | 57.90 | 58.40 | 54.50 | 57.99 | 57.76 | qfq | 8,710,254 | 491,154,092 | 0.00% |
| 2025-07-10 | 50.48 | 60.55 | 50.48 | 57.99 | 57.76 | qfq | 11,715,628 | 653,439,410 | 14.85% |
| 2025-07-09 | 49.30 | 50.97 | 46.30 | 50.49 | 50.29 | qfq | 6,290,638 | 310,324,937 | 3.04% |
| 2025-07-08 | 48.80 | 50.68 | 47.10 | 49.00 | 48.80 | qfq | 5,868,028 | 285,079,128 | 0.51% |
| 2025-07-07 | 47.44 | 50.60 | 47.44 | 48.75 | 48.56 | qfq | 9,019,301 | 440,415,253 | 4.61% |
| 2025-07-04 | 47.00 | 49.78 | 46.30 | 46.60 | 46.41 | qfq | 9,833,531 | 470,464,578 | -2.14% |
| 2025-07-03 | 43.54 | 48.20 | 43.42 | 47.62 | 47.43 | qfq | 9,671,366 | 444,801,958 | 9.98% |
| 2025-07-02 | 44.70 | 46.58 | 43.06 | 43.30 | 43.13 | qfq | 6,476,478 | 286,809,919 | -3.02% |
| 2025-07-01 | 41.34 | 45.30 | 41.06 | 44.65 | 44.47 | qfq | 11,786,726 | 510,234,226 | 8.11% |
| 2025-06-30 | 41.61 | 41.84 | 40.80 | 41.30 | 41.14 | qfq | 3,174,128 | 130,838,791 | -0.75% |
| 2025-06-27 | 41.50 | 42.69 | 41.06 | 41.61 | 41.44 | qfq | 3,136,790 | 130,846,333 | 0.05% |
| 2025-06-26 | 42.00 | 42.10 | 40.41 | 41.59 | 41.42 | qfq | 5,197,358 | 214,323,997 | -2.51% |
| 2025-06-25 | 44.27 | 44.90 | 42.42 | 42.66 | 42.49 | qfq | 5,413,940 | 234,439,441 | -3.59% |
| 2025-06-24 | 44.98 | 44.99 | 43.08 | 44.25 | 44.07 | qfq | 4,315,500 | 189,457,323 | 0.91% |
| 2025-06-23 | 41.73 | 44.99 | 41.59 | 43.85 | 43.68 | qfq | 6,555,017 | 282,555,230 | 3.64% |
| 2025-06-20 | 42.16 | 43.18 | 41.08 | 42.31 | 42.14 | qfq | 4,421,607 | 188,179,484 | 0.86% |
| 2025-06-19 | 45.28 | 45.67 | 41.81 | 41.95 | 41.78 | qfq | 5,226,223 | 225,463,916 | -5.05% |
| 2025-06-18 | 44.10 | 45.33 | 43.90 | 44.18 | 44.00 | qfq | 4,084,381 | 181,844,620 | -1.71% |
| 2025-06-17 | 49.46 | 49.60 | 44.61 | 44.95 | 44.77 | qfq | 10,543,221 | 488,393,297 | -9.34% |
| 2025-06-16 | 51.40 | 51.75 | 48.51 | 49.58 | 49.38 | qfq | 5,627,291 | 280,337,458 | -2.71% |
| 2025-06-13 | 51.61 | 52.90 | 49.80 | 50.96 | 50.76 | qfq | 6,148,202 | 313,885,297 | -4.57% |
| 2025-06-12 | 53.80 | 54.99 | 51.50 | 53.40 | 53.19 | qfq | 7,308,332 | 386,379,081 | -2.55% |
| 2025-06-11 | 51.35 | 54.80 | 50.29 | 54.80 | 54.58 | qfq | 8,035,037 | 424,971,682 | 5.30% |
| 2025-06-10 | 49.74 | 54.99 | 48.50 | 52.04 | 51.83 | qfq | 8,384,340 | 429,829,041 | 0.08% |
| 2025-06-09 | 47.66 | 52.87 | 47.50 | 52.00 | 51.79 | qfq | 9,885,032 | 504,172,003 | 5.76% |
| 2025-06-06 | 48.98 | 49.85 | 46.52 | 49.17 | 48.97 | qfq | 9,260,205 | 444,921,048 | 0.35% |
| 2025-06-05 | 49.87 | 51.22 | 47.49 | 49.00 | 48.80 | qfq | 10,645,789 | 518,049,504 | -2.29% |
| 2025-06-04 | 53.50 | 53.97 | 49.60 | 50.15 | 49.95 | qfq | 13,948,053 | 712,588,745 | -9.85% |
| 2025-06-03 | 44.28 | 55.63 | 44.28 | 55.63 | 55.41 | qfq | 17,378,890 | 857,449,186 | 20.00% |
| 2025-05-30 | 40.78 | 49.26 | 40.10 | 46.36 | 46.18 | qfq | 17,389,308 | 808,927,498 | 12.94% |
| 2025-05-29 | 36.46 | 42.99 | 35.60 | 41.05 | 40.89 | qfq | 13,265,751 | 530,509,546 | -20.88% |
| 2025-05-28 | 47.99 | 53.20 | 47.95 | 51.88 | 36.48 | qfq | 6,165,359 | 314,484,810 | 7.81% |
| 2025-05-27 | 47.67 | 49.57 | 46.98 | 48.12 | 33.84 | qfq | 2,443,909 | 117,945,997 | 0.56% |
| 2025-05-26 | 49.02 | 49.24 | 46.94 | 47.85 | 33.65 | qfq | 3,854,694 | 184,848,618 | -3.35% |
| 2025-05-23 | 48.15 | 50.60 | 47.68 | 49.51 | 34.82 | qfq | 6,273,104 | 307,964,071 | 3.53% |
| 2025-05-22 | 48.45 | 49.15 | 45.60 | 47.82 | 33.63 | qfq | 6,400,102 | 305,122,338 | -0.35% |
| 2025-05-21 | 45.30 | 48.88 | 44.52 | 47.99 | 33.75 | qfq | 5,847,947 | 274,246,291 | 7.24% |
| 2025-05-20 | 43.85 | 44.75 | 43.01 | 44.75 | 31.47 | qfq | 4,012,336 | 176,711,234 | 3.56% |
| 2025-05-19 | 43.37 | 43.43 | 42.10 | 43.21 | 30.39 | qfq | 1,884,770 | 80,471,678 | -0.41% |
| 2025-05-16 | 42.89 | 43.39 | 42.16 | 43.39 | 30.51 | qfq | 1,619,942 | 69,600,474 | 1.28% |
| 2025-05-15 | 42.83 | 43.20 | 42.00 | 42.84 | 30.13 | qfq | 2,141,678 | 91,601,822 | 0.56% |
| 2025-05-14 | 43.25 | 44.00 | 42.43 | 42.60 | 29.96 | qfq | 2,660,927 | 114,606,514 | -0.51% |
| 2025-05-13 | 41.50 | 44.40 | 41.31 | 42.82 | 30.11 | qfq | 4,023,066 | 173,033,964 | 3.21% |
| 2025-05-12 | 41.76 | 41.82 | 40.16 | 41.49 | 29.18 | qfq | 3,641,944 | 148,674,410 | -0.91% |
| 2025-05-09 | 42.40 | 43.28 | 41.70 | 41.87 | 29.44 | qfq | 1,665,971 | 70,307,546 | -1.27% |
| 2025-05-08 | 42.00 | 42.57 | 41.61 | 42.41 | 29.82 | qfq | 2,088,391 | 88,087,802 | 0.95% |
| 2025-05-07 | 42.19 | 43.14 | 41.50 | 42.01 | 29.54 | qfq | 2,631,622 | 110,913,509 | 0.14% |
| 2025-05-06 | 43.00 | 43.54 | 41.52 | 41.95 | 29.50 | qfq | 3,621,667 | 152,371,433 | -2.28% |
| 2025-04-30 | 45.53 | 45.53 | 42.55 | 42.93 | 30.19 | qfq | 4,835,944 | 209,566,828 | -3.83% |
| 2025-04-29 | 45.22 | 46.27 | 44.04 | 44.64 | 31.39 | qfq | 3,421,151 | 154,901,782 | 0.77% |
| 2025-04-28 | 43.98 | 46.40 | 43.00 | 44.30 | 31.15 | qfq | 6,203,109 | 277,234,214 | 1.58% |
| 2025-04-25 | 48.61 | 49.13 | 43.00 | 43.61 | 30.67 | qfq | 7,547,769 | 337,370,070 | -10.29% |
| 2025-04-24 | 46.13 | 49.30 | 46.13 | 48.61 | 34.18 | qfq | 4,861,811 | 235,375,886 | 5.70% |
| 2025-04-23 | 46.11 | 47.94 | 43.97 | 45.99 | 32.34 | qfq | 5,662,678 | 260,706,006 | -1.31% |
| 2025-04-22 | 43.40 | 49.80 | 43.40 | 46.60 | 32.77 | qfq | 14,840,879 | 697,596,133 | 7.37% |
| 2025-04-21 | 41.00 | 44.44 | 39.73 | 43.40 | 30.52 | qfq | 9,612,197 | 409,206,672 | 7.05% |
| 2025-04-18 | 40.99 | 42.00 | 39.69 | 40.54 | 28.51 | qfq | 4,821,496 | 196,453,567 | 0.42% |
| 2025-04-17 | 37.13 | 40.80 | 37.03 | 40.37 | 28.39 | qfq | 4,272,926 | 169,234,331 | 7.62% |
| 2025-04-16 | 37.03 | 37.98 | 36.80 | 37.51 | 26.38 | qfq | 1,352,538 | 50,704,725 | 0.81% |
| 2025-04-15 | 37.56 | 38.66 | 37.10 | 37.21 | 26.17 | qfq | 1,013,202 | 38,144,463 | -0.45% |
| 2025-04-14 | 36.62 | 38.22 | 36.62 | 37.38 | 26.29 | qfq | 1,456,638 | 54,604,334 | 2.41% |
| 2025-04-11 | 35.58 | 36.85 | 35.12 | 36.50 | 25.67 | qfq | 1,120,114 | 40,621,839 | 2.27% |
| 2025-04-10 | 35.50 | 36.30 | 35.40 | 35.69 | 25.10 | qfq | 1,106,587 | 39,685,937 | 1.48% |
| 2025-04-09 | 34.82 | 35.36 | 32.88 | 35.17 | 24.73 | qfq | 1,446,845 | 49,391,021 | -0.51% |
| 2025-04-08 | 34.17 | 35.60 | 34.17 | 35.35 | 24.86 | qfq | 1,667,665 | 58,153,469 | 3.48% |
| 2025-04-07 | 39.71 | 39.71 | 32.98 | 34.16 | 24.02 | qfq | 3,767,508 | 135,664,540 | -16.40% |
| 2025-04-03 | 40.82 | 41.34 | 40.58 | 40.86 | 28.73 | qfq | 1,123,275 | 46,043,971 | -0.73% |
| 2025-04-02 | 41.10 | 41.49 | 40.80 | 41.16 | 28.94 | qfq | 1,293,301 | 53,179,574 | 0.00% |
| 2025-04-01 | 39.72 | 41.28 | 39.53 | 41.16 | 28.94 | qfq | 2,721,884 | 111,159,883 | 3.63% |
| 2025-03-31 | 40.20 | 40.38 | 39.06 | 39.72 | 27.93 | qfq | 1,200,443 | 47,456,769 | -0.95% |
| 2025-03-28 | 40.61 | 41.41 | 40.10 | 40.10 | 28.20 | qfq | 1,819,811 | 74,366,840 | -1.52% |
| 2025-03-27 | 40.41 | 40.99 | 40.21 | 40.72 | 28.63 | qfq | 1,006,097 | 40,883,554 | 0.17% |
| 2025-03-26 | 39.43 | 40.78 | 39.43 | 40.65 | 28.59 | qfq | 1,821,215 | 73,364,515 | 2.78% |
| 2025-03-25 | 39.81 | 39.85 | 38.71 | 39.55 | 27.81 | qfq | 665,269 | 26,268,408 | -0.30% |
| 2025-03-24 | 39.92 | 40.40 | 39.60 | 39.67 | 27.90 | qfq | 1,451,224 | 57,937,378 | -1.44% |
| 2025-03-21 | 40.48 | 40.75 | 40.01 | 40.25 | 28.30 | qfq | 1,378,350 | 55,585,542 | 0.42% |
| 2025-03-20 | 40.38 | 40.47 | 40.02 | 40.08 | 28.18 | qfq | 1,317,398 | 52,941,051 | -0.74% |
| 2025-03-19 | 40.55 | 40.94 | 40.30 | 40.38 | 28.40 | qfq | 977,018 | 39,588,028 | -0.35% |
| 2025-03-18 | 40.75 | 41.08 | 40.42 | 40.52 | 28.49 | qfq | 1,239,518 | 50,553,884 | -0.44% |
| 2025-03-17 | 41.34 | 41.34 | 40.61 | 40.70 | 28.62 | qfq | 1,147,016 | 46,893,276 | -0.90% |
| 2025-03-14 | 40.89 | 41.29 | 40.62 | 41.07 | 28.88 | qfq | 1,255,763 | 51,394,339 | 0.37% |
| 2025-03-13 | 41.05 | 41.24 | 40.76 | 40.92 | 28.78 | qfq | 748,175 | 30,608,613 | -0.39% |
| 2025-03-12 | 41.25 | 41.55 | 40.76 | 41.08 | 28.89 | qfq | 1,048,639 | 43,073,848 | -0.63% |
| 2025-03-11 | 41.26 | 41.68 | 40.59 | 41.34 | 29.07 | qfq | 1,257,432 | 51,643,858 | -0.60% |
| 2025-03-10 | 42.19 | 42.60 | 41.52 | 41.59 | 29.25 | qfq | 1,068,016 | 44,838,279 | -1.28% |
| 2025-03-07 | 41.33 | 42.60 | 41.33 | 42.13 | 29.63 | qfq | 1,485,408 | 62,647,414 | 0.84% |
| 2025-03-06 | 41.61 | 41.89 | 41.22 | 41.78 | 29.38 | qfq | 1,197,524 | 49,706,361 | 0.12% |
| 2025-03-05 | 41.85 | 42.19 | 41.21 | 41.73 | 29.35 | qfq | 744,594 | 30,986,783 | -0.22% |
| 2025-03-04 | 41.08 | 42.53 | 41.08 | 41.82 | 29.41 | qfq | 2,076,635 | 87,278,283 | 0.99% |
| 2025-03-03 | 40.11 | 41.79 | 40.10 | 41.41 | 29.12 | qfq | 2,915,479 | 119,797,104 | 3.84% |
| 2025-02-28 | 40.24 | 40.78 | 39.75 | 39.88 | 28.04 | qfq | 1,039,788 | 41,774,969 | -0.92% |
| 2025-02-27 | 40.18 | 40.42 | 39.70 | 40.25 | 28.30 | qfq | 780,367 | 31,283,608 | -0.25% |
| 2025-02-26 | 39.80 | 40.35 | 39.70 | 40.35 | 28.37 | qfq | 767,249 | 30,724,502 | 1.51% |
| 2025-02-25 | 39.75 | 40.17 | 39.62 | 39.75 | 27.95 | qfq | 950,694 | 37,837,732 | -0.75% |
| 2025-02-24 | 40.30 | 40.30 | 39.80 | 40.05 | 28.16 | qfq | 928,430 | 37,120,269 | -0.82% |
| 2025-02-21 | 40.57 | 40.63 | 40.16 | 40.38 | 28.40 | qfq | 893,830 | 36,071,958 | -0.44% |
| 2025-02-20 | 40.69 | 40.97 | 40.31 | 40.56 | 28.52 | qfq | 634,088 | 25,771,382 | -0.29% |
| 2025-02-19 | 40.18 | 40.86 | 40.12 | 40.68 | 28.61 | qfq | 836,122 | 33,867,756 | 1.45% |
| 2025-02-18 | 40.37 | 40.57 | 40.05 | 40.10 | 28.20 | qfq | 814,800 | 32,800,208 | -1.13% |
| 2025-02-17 | 40.77 | 41.13 | 40.42 | 40.56 | 28.52 | qfq | 940,316 | 38,297,249 | -0.07% |
| 2025-02-14 | 40.39 | 40.87 | 40.39 | 40.59 | 28.54 | qfq | 719,292 | 29,219,404 | 0.72% |
| 2025-02-13 | 40.57 | 40.80 | 40.17 | 40.30 | 28.34 | qfq | 812,969 | 32,887,169 | -0.81% |
| 2025-02-12 | 40.78 | 40.85 | 40.11 | 40.63 | 28.57 | qfq | 1,483,924 | 60,078,846 | -0.34% |
| 2025-02-11 | 41.33 | 41.39 | 40.72 | 40.77 | 28.67 | qfq | 852,415 | 34,929,021 | -1.35% |
| 2025-02-10 | 41.25 | 41.46 | 40.92 | 41.33 | 29.06 | qfq | 802,592 | 33,089,988 | 0.02% |
| 2025-02-07 | 41.15 | 41.55 | 41.07 | 41.32 | 29.06 | qfq | 901,833 | 37,213,384 | 0.05% |
| 2025-02-06 | 41.16 | 41.33 | 40.52 | 41.30 | 29.04 | qfq | 720,088 | 29,495,802 | 0.34% |
| 2025-02-05 | 41.64 | 41.89 | 41.13 | 41.16 | 28.94 | qfq | 573,843 | 23,753,974 | -1.74% |
| 2025-01-27 | 41.51 | 42.06 | 41.03 | 41.89 | 29.46 | qfq | 1,174,510 | 48,884,526 | 1.87% |
| 2025-01-24 | 41.36 | 41.51 | 40.64 | 41.12 | 28.92 | qfq | 754,538 | 30,943,570 | -0.58% |
| 2025-01-23 | 41.41 | 41.94 | 40.93 | 41.36 | 29.08 | qfq | 957,658 | 39,619,010 | 1.37% |
| 2025-01-22 | 41.12 | 41.41 | 40.60 | 40.80 | 28.69 | qfq | 605,004 | 24,771,734 | -0.99% |
| 2025-01-21 | 42.18 | 42.34 | 40.82 | 41.21 | 28.98 | qfq | 1,198,133 | 49,529,288 | -2.09% |
| 2025-01-20 | 42.60 | 43.00 | 41.88 | 42.09 | 29.60 | qfq | 893,467 | 37,866,365 | -1.13% |
| 2025-01-17 | 42.08 | 43.99 | 41.66 | 42.57 | 29.94 | qfq | 1,755,132 | 75,037,935 | 1.36% |
| 2025-01-16 | 41.65 | 42.30 | 41.40 | 42.00 | 29.53 | qfq | 721,760 | 30,266,025 | 0.84% |
| 2025-01-15 | 41.89 | 42.70 | 41.58 | 41.65 | 29.29 | qfq | 655,787 | 27,619,470 | -0.90% |
| 2025-01-14 | 41.20 | 42.15 | 40.85 | 42.03 | 29.56 | qfq | 1,066,772 | 44,557,211 | 1.72% |
| 2025-01-13 | 39.50 | 41.86 | 39.50 | 41.32 | 29.06 | qfq | 1,079,120 | 44,198,324 | 3.48% |
| 2025-01-10 | 40.19 | 41.22 | 39.65 | 39.93 | 28.08 | qfq | 883,717 | 35,560,446 | -0.37% |
| 2025-01-09 | 39.99 | 40.48 | 39.73 | 40.08 | 28.18 | qfq | 602,276 | 24,166,975 | -0.30% |
| 2025-01-08 | 40.49 | 40.94 | 39.62 | 40.20 | 28.27 | qfq | 535,848 | 21,591,470 | -0.96% |
| 2025-01-07 | 40.89 | 41.00 | 40.00 | 40.59 | 28.54 | qfq | 690,660 | 27,902,816 | -1.12% |
| 2025-01-06 | 41.28 | 41.61 | 40.55 | 41.05 | 28.87 | qfq | 775,313 | 31,757,486 | -0.56% |
| 2025-01-03 | 41.89 | 42.36 | 41.10 | 41.28 | 29.03 | qfq | 804,360 | 33,474,895 | -1.15% |
| 2025-01-02 | 41.99 | 42.42 | 41.40 | 41.76 | 29.37 | qfq | 1,049,068 | 43,949,721 | -0.29% |
| 2024-12-31 | 42.50 | 43.00 | 41.60 | 41.88 | 29.45 | qfq | 1,074,960 | 45,390,196 | -1.81% |
| 2024-12-30 | 42.66 | 43.10 | 42.50 | 42.65 | 29.99 | qfq | 1,007,062 | 43,161,375 | -0.05% |
| 2024-12-27 | 42.36 | 43.07 | 42.25 | 42.67 | 30.01 | qfq | 1,019,301 | 43,467,639 | 0.00% |
| 2024-12-26 | 42.25 | 42.99 | 42.12 | 42.67 | 30.01 | qfq | 1,035,595 | 43,993,839 | 0.92% |
| 2024-12-25 | 43.00 | 43.50 | 42.05 | 42.28 | 29.73 | qfq | 1,350,082 | 57,579,062 | -0.89% |
| 2024-12-24 | 41.18 | 42.66 | 40.85 | 42.66 | 30.00 | qfq | 1,952,615 | 81,960,695 | 3.64% |
| 2024-12-23 | 40.81 | 41.72 | 40.56 | 41.16 | 28.94 | qfq | 1,289,935 | 53,225,323 | 0.05% |
| 2024-12-20 | 41.09 | 41.48 | 40.80 | 41.14 | 28.93 | qfq | 1,177,973 | 48,388,113 | 0.02% |
| 2024-12-19 | 40.88 | 41.21 | 40.51 | 41.13 | 28.92 | qfq | 1,124,852 | 46,102,802 | 0.61% |
| 2024-12-18 | 40.67 | 41.30 | 40.66 | 40.88 | 28.75 | qfq | 554,561 | 22,709,182 | 0.54% |
| 2024-12-17 | 41.69 | 41.73 | 40.60 | 40.66 | 28.59 | qfq | 967,852 | 39,680,228 | -2.73% |
| 2024-12-16 | 41.81 | 42.29 | 41.12 | 41.80 | 29.39 | qfq | 985,870 | 40,985,476 | 0.00% |
| 2024-12-13 | 41.92 | 42.65 | 41.61 | 41.80 | 29.39 | qfq | 1,516,699 | 63,936,386 | -0.50% |
| 2024-12-12 | 41.77 | 42.20 | 41.50 | 42.01 | 29.54 | qfq | 1,066,890 | 44,771,498 | 0.57% |
| 2024-12-11 | 40.96 | 41.93 | 40.75 | 41.77 | 29.37 | qfq | 1,000,376 | 41,527,934 | 1.68% |
| 2024-12-10 | 42.01 | 42.36 | 41.05 | 41.08 | 28.89 | qfq | 1,265,099 | 52,590,012 | -0.77% |
| 2024-12-09 | 41.00 | 41.78 | 40.90 | 41.40 | 29.11 | qfq | 1,098,074 | 45,440,666 | 1.12% |
| 2024-12-06 | 40.68 | 41.14 | 40.58 | 40.94 | 28.79 | qfq | 850,143 | 34,774,325 | 0.56% |
| 2024-12-05 | 40.60 | 41.18 | 40.40 | 40.71 | 28.63 | qfq | 667,611 | 27,259,850 | 0.99% |
| 2024-12-04 | 40.99 | 41.27 | 40.22 | 40.31 | 28.35 | qfq | 838,633 | 34,172,933 | -1.30% |
| 2024-12-03 | 40.73 | 41.20 | 40.23 | 40.84 | 28.72 | qfq | 1,271,312 | 51,813,653 | -1.07% |
| 2024-12-02 | 40.66 | 41.40 | 40.60 | 41.28 | 29.03 | qfq | 922,374 | 37,954,639 | 1.30% |
| 2024-11-29 | 39.82 | 40.83 | 39.67 | 40.75 | 28.66 | qfq | 1,063,643 | 42,925,392 | 2.26% |
| 2024-11-28 | 40.15 | 40.28 | 39.82 | 39.85 | 28.02 | qfq | 696,058 | 27,850,994 | -0.87% |
| 2024-11-27 | 39.99 | 40.29 | 39.35 | 40.20 | 28.27 | qfq | 734,354 | 29,344,367 | 0.60% |
| 2024-11-26 | 40.01 | 40.69 | 39.85 | 39.96 | 28.10 | qfq | 666,478 | 26,855,777 | -0.20% |
| 2024-11-25 | 39.61 | 40.18 | 39.52 | 40.04 | 28.16 | qfq | 691,710 | 27,543,940 | 1.42% |
| 2024-11-22 | 41.57 | 41.57 | 39.48 | 39.48 | 27.76 | qfq | 1,411,261 | 56,911,723 | -4.50% |
| 2024-11-21 | 41.10 | 41.44 | 40.74 | 41.34 | 29.07 | qfq | 998,334 | 41,070,460 | 0.46% |
| 2024-11-20 | 40.47 | 41.50 | 40.11 | 41.15 | 28.94 | qfq | 1,428,957 | 58,694,298 | 1.71% |
| 2024-11-19 | 39.99 | 40.59 | 39.30 | 40.46 | 28.45 | qfq | 876,927 | 35,051,887 | 1.56% |
| 2024-11-18 | 40.20 | 40.98 | 39.60 | 39.84 | 28.02 | qfq | 1,049,896 | 42,257,848 | -1.17% |
| 2024-11-15 | 40.84 | 41.46 | 40.21 | 40.31 | 28.35 | qfq | 948,803 | 38,693,369 | -1.78% |
| 2024-11-14 | 42.02 | 42.30 | 41.00 | 41.04 | 28.86 | qfq | 962,954 | 40,061,657 | -2.52% |
| 2024-11-13 | 42.50 | 42.86 | 41.45 | 42.10 | 29.61 | qfq | 1,674,017 | 70,390,920 | -0.85% |
| 2024-11-12 | 43.15 | 44.24 | 42.29 | 42.46 | 29.86 | qfq | 2,654,190 | 114,887,420 | -1.58% |
| 2024-11-11 | 41.90 | 43.18 | 41.50 | 43.14 | 30.34 | qfq | 2,509,858 | 106,313,653 | 2.96% |
| 2024-11-08 | 40.62 | 42.18 | 40.21 | 41.90 | 29.46 | qfq | 2,843,525 | 117,597,424 | 3.58% |
| 2024-11-07 | 39.70 | 40.64 | 39.20 | 40.45 | 28.44 | qfq | 1,979,434 | 79,463,087 | 1.71% |
| 2024-11-06 | 40.30 | 40.45 | 39.60 | 39.77 | 27.97 | qfq | 1,994,311 | 79,684,692 | -1.14% |
| 2024-11-05 | 39.42 | 40.38 | 39.10 | 40.23 | 28.29 | qfq | 1,959,631 | 77,852,466 | 2.05% |
| 2024-11-04 | 39.10 | 39.69 | 38.93 | 39.42 | 27.72 | qfq | 1,108,964 | 43,605,164 | 0.87% |
| 2024-11-01 | 40.18 | 40.99 | 39.02 | 39.08 | 27.48 | qfq | 1,843,592 | 73,292,273 | -2.54% |
| 2024-10-31 | 40.36 | 40.68 | 39.73 | 40.10 | 28.20 | qfq | 1,787,650 | 71,578,689 | -0.87% |
| 2024-10-30 | 41.12 | 41.23 | 39.62 | 40.45 | 28.44 | qfq | 2,039,040 | 82,109,366 | -1.89% |
| 2024-10-29 | 44.01 | 44.18 | 40.98 | 41.23 | 28.99 | qfq | 3,202,610 | 135,106,381 | -6.34% |
| 2024-10-28 | 42.89 | 44.63 | 42.48 | 44.02 | 30.96 | qfq | 1,935,865 | 84,961,298 | 2.90% |
| 2024-10-25 | 42.60 | 43.60 | 42.11 | 42.78 | 30.08 | qfq | 2,316,553 | 99,202,708 | -1.20% |
| 2024-10-24 | 43.26 | 43.76 | 42.52 | 43.30 | 29.82 | qfq | 1,786,972 | 77,039,195 | -1.43% |
| 2024-10-23 | 45.04 | 46.80 | 41.55 | 43.93 | 30.25 | qfq | 5,027,501 | 220,937,532 | -5.69% |
| 2024-10-22 | 56.00 | 56.00 | 45.98 | 46.58 | 32.07 | qfq | 10,332,791 | 523,602,209 | -4.55% |
| 2024-10-21 | 45.99 | 49.68 | 45.88 | 48.80 | 33.60 | qfq | 3,164,930 | 152,680,399 | 7.02% |
| 2024-10-18 | 43.80 | 46.73 | 43.80 | 45.60 | 31.40 | qfq | 1,867,980 | 84,896,729 | 4.06% |
| 2024-10-17 | 42.49 | 45.00 | 42.47 | 43.82 | 30.17 | qfq | 963,755 | 41,973,190 | 3.69% |
| 2024-10-16 | 42.20 | 43.36 | 42.00 | 42.26 | 29.10 | qfq | 478,844 | 20,414,748 | -1.26% |
| 2024-10-15 | 43.80 | 44.33 | 42.80 | 42.80 | 29.47 | qfq | 512,096 | 22,299,476 | -2.39% |
| 2024-10-14 | 42.83 | 43.85 | 42.08 | 43.85 | 30.19 | qfq | 821,180 | 35,378,418 | 2.50% |
| 2024-10-11 | 44.00 | 44.66 | 42.25 | 42.78 | 29.46 | qfq | 866,391 | 37,670,699 | -2.77% |
| 2024-10-10 | 45.12 | 46.49 | 43.50 | 44.00 | 30.30 | qfq | 1,333,374 | 59,497,135 | -2.46% |
| 2024-10-09 | 50.39 | 50.39 | 45.00 | 45.11 | 31.06 | qfq | 2,203,149 | 103,606,953 | -11.84% |
| 2024-10-08 | 55.65 | 55.65 | 46.00 | 51.17 | 35.24 | qfq | 3,878,313 | 194,444,032 | 7.05% |
| 2024-09-30 | 44.56 | 48.87 | 44.55 | 47.80 | 32.91 | qfq | 2,166,722 | 101,487,176 | 9.13% |
| 2024-09-27 | 41.58 | 44.55 | 41.50 | 43.80 | 30.16 | qfq | 812,262 | 35,109,126 | 6.16% |
| 2024-09-26 | 39.75 | 41.40 | 39.55 | 41.26 | 28.41 | qfq | 636,053 | 25,824,816 | 2.89% |
| 2024-09-25 | 40.05 | 41.88 | 40.05 | 40.10 | 27.61 | qfq | 746,844 | 30,542,109 | 1.42% |
| 2024-09-24 | 38.16 | 39.55 | 38.08 | 39.54 | 27.23 | qfq | 536,986 | 20,922,064 | 3.37% |
| 2024-09-23 | 39.48 | 39.48 | 38.05 | 38.25 | 26.34 | qfq | 319,676 | 12,337,708 | -1.92% |
| 2024-09-20 | 38.20 | 39.00 | 38.14 | 39.00 | 26.86 | qfq | 179,462 | 6,928,340 | 1.64% |
| 2024-09-19 | 38.25 | 38.70 | 37.90 | 38.37 | 26.42 | qfq | 221,139 | 8,463,283 | 0.45% |
| 2024-09-18 | 37.67 | 39.25 | 37.51 | 38.20 | 26.30 | qfq | 434,024 | 16,704,296 | 1.43% |
| 2024-09-13 | 38.12 | 38.48 | 37.23 | 37.66 | 25.93 | qfq | 275,301 | 10,377,780 | -1.75% |
| 2024-09-12 | 38.09 | 38.60 | 37.77 | 38.33 | 26.39 | qfq | 283,081 | 10,838,910 | 0.74% |
| 2024-09-11 | 37.63 | 38.26 | 37.44 | 38.05 | 26.20 | qfq | 158,204 | 6,014,354 | 0.58% |
| 2024-09-10 | 37.30 | 38.07 | 36.66 | 37.83 | 26.05 | qfq | 276,802 | 10,368,862 | 1.50% |
| 2024-09-09 | 37.11 | 37.52 | 36.88 | 37.27 | 25.66 | qfq | 271,255 | 10,088,150 | 0.43% |
| 2024-09-06 | 38.39 | 38.39 | 37.10 | 37.11 | 25.55 | qfq | 374,611 | 14,081,649 | -3.11% |
| 2024-09-05 | 38.99 | 39.36 | 38.08 | 38.30 | 26.37 | qfq | 371,831 | 14,355,810 | -1.92% |
| 2024-09-04 | 39.19 | 39.41 | 38.76 | 39.05 | 26.89 | qfq | 192,772 | 7,513,405 | -0.81% |
| 2024-09-03 | 38.01 | 40.20 | 37.82 | 39.37 | 27.11 | qfq | 585,379 | 23,031,528 | 3.31% |
| 2024-09-02 | 38.50 | 38.70 | 37.68 | 38.11 | 26.24 | qfq | 687,907 | 26,226,266 | -2.28% |
| 2024-08-30 | 40.34 | 40.34 | 39.00 | 39.00 | 26.86 | qfq | 991,634 | 39,422,216 | -2.86% |
| 2024-08-29 | 39.83 | 40.50 | 39.51 | 40.15 | 27.65 | qfq | 475,641 | 19,105,852 | 0.48% |
| 2024-08-28 | 39.13 | 40.40 | 39.05 | 39.96 | 27.52 | qfq | 358,554 | 14,302,541 | 2.07% |
| 2024-08-27 | 39.54 | 40.02 | 39.08 | 39.15 | 26.96 | qfq | 207,291 | 8,186,525 | -0.94% |
| 2024-08-26 | 38.39 | 39.85 | 38.37 | 39.52 | 27.21 | qfq | 323,232 | 12,658,064 | 2.81% |
| 2024-08-23 | 38.76 | 38.90 | 37.93 | 38.44 | 26.47 | qfq | 250,082 | 9,553,977 | -0.80% |
| 2024-08-22 | 39.66 | 40.22 | 38.58 | 38.75 | 26.68 | qfq | 347,710 | 13,658,032 | -2.15% |
| 2024-08-21 | 39.00 | 39.97 | 39.00 | 39.60 | 27.27 | qfq | 187,299 | 7,426,151 | -0.68% |
| 2024-08-20 | 40.53 | 40.89 | 39.80 | 39.87 | 27.45 | qfq | 344,030 | 13,846,044 | -2.54% |
| 2024-08-19 | 40.40 | 41.32 | 40.20 | 40.91 | 28.17 | qfq | 435,087 | 17,800,204 | 0.99% |
| 2024-08-16 | 39.22 | 40.89 | 38.85 | 40.51 | 27.89 | qfq | 680,821 | 27,381,942 | 2.82% |
| 2024-08-15 | 39.83 | 40.10 | 38.89 | 39.40 | 27.13 | qfq | 474,047 | 18,716,899 | -0.68% |
| 2024-08-14 | 38.29 | 40.50 | 37.91 | 39.67 | 27.32 | qfq | 713,761 | 28,136,563 | 2.67% |
| 2024-08-13 | 38.58 | 38.68 | 38.09 | 38.64 | 26.61 | qfq | 259,782 | 9,963,837 | 0.16% |
| 2024-08-12 | 38.30 | 39.00 | 38.03 | 38.58 | 26.57 | qfq | 279,705 | 10,803,354 | 0.42% |
| 2024-08-09 | 38.77 | 39.13 | 38.00 | 38.42 | 26.46 | qfq | 365,143 | 14,068,189 | -1.31% |
| 2024-08-08 | 39.00 | 39.20 | 38.41 | 38.93 | 26.81 | qfq | 298,829 | 11,605,522 | 0.41% |
| 2024-08-07 | 39.34 | 39.41 | 38.68 | 38.77 | 26.70 | qfq | 267,795 | 10,448,024 | -1.30% |
| 2024-08-06 | 38.94 | 39.36 | 38.50 | 39.28 | 27.05 | qfq | 301,232 | 11,710,569 | 1.87% |
| 2024-08-05 | 39.31 | 40.24 | 38.19 | 38.56 | 26.55 | qfq | 396,656 | 15,491,301 | -1.98% |
| 2024-08-02 | 39.43 | 40.41 | 39.33 | 39.34 | 27.09 | qfq | 336,175 | 13,406,262 | -0.66% |
| 2024-08-01 | 39.20 | 40.18 | 38.96 | 39.60 | 27.27 | qfq | 408,237 | 16,225,122 | 1.05% |
| 2024-07-31 | 37.63 | 39.44 | 37.46 | 39.19 | 26.99 | qfq | 467,378 | 18,139,829 | 4.23% |
| 2024-07-30 | 37.70 | 38.09 | 37.25 | 37.60 | 25.89 | qfq | 196,994 | 7,424,320 | -0.29% |
| 2024-07-29 | 37.79 | 37.98 | 37.45 | 37.71 | 25.97 | qfq | 170,277 | 6,418,345 | -0.24% |
| 2024-07-26 | 37.52 | 38.07 | 37.13 | 37.80 | 26.03 | qfq | 373,409 | 14,075,264 | 0.77% |
| 2024-07-25 | 37.55 | 38.08 | 36.40 | 37.51 | 25.83 | qfq | 704,784 | 26,326,660 | -1.16% |
| 2024-07-24 | 40.10 | 40.10 | 37.60 | 37.95 | 26.13 | qfq | 1,137,218 | 43,550,112 | -4.93% |
| 2024-07-23 | 42.20 | 42.20 | 39.89 | 39.92 | 27.49 | qfq | 638,279 | 25,989,837 | -4.08% |
| 2024-07-22 | 41.41 | 42.06 | 41.17 | 41.62 | 28.66 | qfq | 334,451 | 13,934,353 | -0.17% |
| 2024-07-19 | 41.50 | 42.39 | 40.85 | 41.69 | 28.71 | qfq | 451,854 | 18,775,272 | 0.46% |
| 2024-07-18 | 40.62 | 41.71 | 40.35 | 41.50 | 28.58 | qfq | 473,668 | 19,533,184 | 0.88% |
| 2024-07-17 | 40.92 | 41.99 | 40.35 | 41.14 | 28.33 | qfq | 609,208 | 25,088,706 | 0.59% |
| 2024-07-16 | 40.52 | 40.90 | 40.09 | 40.90 | 28.16 | qfq | 315,068 | 12,769,087 | 0.37% |
| 2024-07-15 | 41.11 | 41.48 | 39.85 | 40.75 | 28.06 | qfq | 647,261 | 26,210,691 | -1.93% |
| 2024-07-12 | 41.36 | 42.46 | 41.00 | 41.55 | 28.61 | qfq | 459,264 | 19,129,220 | 0.36% |
| 2024-07-11 | 40.40 | 41.50 | 40.11 | 41.40 | 28.51 | qfq | 724,413 | 29,614,038 | 3.47% |
| 2024-07-10 | 40.10 | 40.72 | 39.15 | 40.01 | 27.55 | qfq | 349,174 | 13,997,577 | -0.97% |
| 2024-07-09 | 40.75 | 40.80 | 38.56 | 40.40 | 27.82 | qfq | 802,738 | 31,854,278 | -0.93% |
| 2024-07-08 | 42.04 | 42.23 | 40.22 | 40.78 | 28.08 | qfq | 558,755 | 22,816,648 | -3.55% |
| 2024-07-05 | 41.20 | 42.58 | 40.11 | 42.28 | 29.11 | qfq | 768,352 | 31,939,360 | 3.10% |
| 2024-07-04 | 42.01 | 42.03 | 40.76 | 41.01 | 28.24 | qfq | 586,469 | 24,213,055 | -2.80% |
| 2024-07-03 | 41.26 | 42.68 | 41.02 | 42.19 | 29.05 | qfq | 982,653 | 41,253,789 | 3.10% |
| 2024-07-02 | 41.16 | 41.33 | 40.63 | 40.92 | 28.18 | qfq | 596,862 | 24,405,760 | -0.58% |
| 2024-07-01 | 42.43 | 42.58 | 40.70 | 41.16 | 28.34 | qfq | 787,584 | 32,392,858 | -2.99% |
| 2024-06-28 | 42.18 | 43.16 | 41.75 | 42.43 | 29.22 | qfq | 502,586 | 21,430,377 | 0.69% |
| 2024-06-27 | 43.50 | 43.59 | 41.86 | 42.14 | 29.02 | qfq | 648,570 | 27,477,383 | -2.84% |
| 2024-06-26 | 43.00 | 43.49 | 42.58 | 43.37 | 29.86 | qfq | 424,391 | 18,280,401 | 1.00% |
| 2024-06-25 | 43.15 | 43.57 | 42.16 | 42.94 | 29.57 | qfq | 669,677 | 28,782,548 | -0.51% |
| 2024-06-24 | 46.20 | 46.90 | 42.80 | 43.16 | 29.72 | qfq | 1,630,227 | 72,096,777 | -7.78% |
| 2024-06-21 | 46.29 | 47.37 | 46.15 | 46.80 | 32.23 | qfq | 524,386 | 24,568,767 | 0.78% |
| 2024-06-20 | 46.47 | 47.66 | 46.23 | 46.44 | 31.98 | qfq | 641,727 | 30,039,827 | -0.77% |
| 2024-06-19 | 46.21 | 47.98 | 46.05 | 46.80 | 32.23 | qfq | 825,136 | 38,868,856 | 0.26% |
| 2024-06-18 | 47.65 | 47.86 | 46.47 | 46.68 | 32.14 | qfq | 858,590 | 40,282,925 | -2.57% |
| 2024-06-17 | 46.73 | 48.55 | 46.03 | 47.91 | 32.99 | qfq | 1,563,888 | 74,447,516 | 2.31% |
| 2024-06-14 | 43.48 | 47.35 | 43.42 | 46.83 | 32.25 | qfq | 2,293,232 | 105,041,716 | 7.53% |
| 2024-06-13 | 43.35 | 43.60 | 42.75 | 43.55 | 29.99 | qfq | 591,880 | 25,529,034 | 0.53% |
| 2024-06-12 | 42.07 | 43.63 | 41.76 | 43.32 | 29.83 | qfq | 733,569 | 31,553,676 | 2.17% |
| 2024-06-11 | 42.65 | 42.87 | 41.10 | 42.40 | 29.20 | qfq | 1,053,606 | 43,868,302 | -1.12% |
| 2024-06-07 | 41.14 | 43.05 | 41.00 | 42.88 | 29.53 | qfq | 1,001,179 | 42,154,891 | 4.46% |
| 2024-06-06 | 42.58 | 42.81 | 40.91 | 41.05 | 28.27 | qfq | 905,391 | 37,613,629 | -3.66% |
| 2024-06-05 | 41.88 | 43.19 | 41.88 | 42.61 | 29.34 | qfq | 976,974 | 41,782,579 | 0.52% |
| 2024-06-04 | 42.13 | 42.81 | 41.09 | 42.39 | 29.19 | qfq | 1,019,730 | 42,796,263 | 0.21% |
| 2024-06-03 | 43.19 | 43.66 | 40.96 | 42.30 | 29.13 | qfq | 1,553,649 | 65,641,243 | -1.56% |
| 2024-05-31 | 41.59 | 43.21 | 41.16 | 42.97 | 29.59 | qfq | 1,627,788 | 69,122,710 | 4.07% |
| 2024-05-30 | 41.25 | 41.84 | 40.11 | 41.29 | 28.43 | qfq | 743,032 | 30,609,518 | 0.10% |
| 2024-05-29 | 40.36 | 41.59 | 40.24 | 41.25 | 28.40 | qfq | 330,776 | 13,633,123 | 0.59% |
| 2024-05-28 | 41.40 | 41.43 | 40.50 | 41.01 | 28.24 | qfq | 452,397 | 18,462,335 | -0.70% |
| 2024-05-27 | 41.01 | 41.50 | 40.53 | 41.30 | 28.44 | qfq | 587,633 | 24,056,547 | 0.71% |
| 2024-05-24 | 42.01 | 42.38 | 41.00 | 41.01 | 28.24 | qfq | 726,032 | 30,187,290 | -2.66% |
| 2024-05-23 | 42.00 | 42.82 | 41.77 | 42.13 | 29.01 | qfq | 822,323 | 34,806,844 | 0.29% |
| 2024-05-22 | 42.90 | 43.16 | 41.59 | 42.01 | 28.93 | qfq | 838,993 | 35,349,213 | -2.10% |
| 2024-05-21 | 44.21 | 44.28 | 42.85 | 42.91 | 29.55 | qfq | 606,591 | 26,245,192 | -2.01% |
| 2024-05-20 | 41.89 | 44.27 | 41.86 | 43.79 | 30.15 | qfq | 1,567,179 | 67,656,253 | 4.26% |
| 2024-05-17 | 43.50 | 43.72 | 41.03 | 42.00 | 28.92 | qfq | 1,246,544 | 53,051,680 | -4.11% |
| 2024-05-16 | 44.15 | 44.20 | 43.20 | 43.80 | 30.16 | qfq | 811,303 | 35,431,965 | -0.93% |
| 2024-05-15 | 44.31 | 44.79 | 43.67 | 44.21 | 30.44 | qfq | 814,118 | 35,998,046 | -0.41% |
| 2024-05-14 | 43.62 | 44.39 | 43.46 | 44.39 | 30.57 | qfq | 820,373 | 36,048,316 | 0.66% |
| 2024-05-13 | 44.95 | 44.95 | 43.50 | 44.10 | 30.37 | qfq | 1,266,890 | 55,904,430 | -3.18% |
| 2024-05-10 | 46.82 | 46.90 | 44.83 | 45.55 | 31.37 | qfq | 1,132,964 | 51,586,210 | -2.23% |
| 2024-05-09 | 46.24 | 47.34 | 45.74 | 46.59 | 32.08 | qfq | 1,097,315 | 51,343,877 | 0.76% |
| 2024-05-08 | 45.00 | 46.70 | 44.84 | 46.24 | 31.84 | qfq | 1,924,352 | 88,313,707 | 2.62% |
| 2024-05-07 | 44.42 | 45.23 | 44.42 | 45.06 | 31.03 | qfq | 1,223,350 | 54,869,648 | 0.99% |
| 2024-05-06 | 44.91 | 45.98 | 44.22 | 44.62 | 30.73 | qfq | 2,608,258 | 118,070,660 | -0.84% |
| 2024-04-30 | 47.18 | 47.57 | 44.97 | 45.00 | 30.99 | qfq | 2,905,295 | 133,080,563 | -5.62% |
| 2024-04-29 | 47.63 | 48.50 | 46.00 | 47.68 | 32.83 | qfq | 1,765,369 | 83,484,608 | 0.10% |
| 2024-04-26 | 45.24 | 48.33 | 44.82 | 47.63 | 32.80 | qfq | 1,913,046 | 89,433,626 | 5.87% |
| 2024-04-25 | 45.50 | 45.75 | 44.60 | 44.99 | 30.98 | qfq | 851,045 | 38,522,866 | -0.66% |
| 2024-04-24 | 45.50 | 46.10 | 44.68 | 45.29 | 31.19 | qfq | 883,654 | 40,027,954 | -0.46% |
| 2024-04-23 | 44.80 | 46.06 | 44.04 | 45.50 | 31.33 | qfq | 1,489,787 | 67,304,487 | 1.00% |
| 2024-04-22 | 47.92 | 49.78 | 42.66 | 45.05 | 31.02 | qfq | 3,329,005 | 152,275,241 | -5.71% |
| 2024-04-19 | 47.57 | 47.96 | 46.16 | 47.78 | 32.90 | qfq | 822,687 | 38,980,103 | 0.27% |
| 2024-04-18 | 47.70 | 48.48 | 46.64 | 47.65 | 32.81 | qfq | 852,302 | 40,645,780 | 0.32% |
| 2024-04-17 | 46.30 | 48.78 | 46.30 | 47.50 | 32.71 | qfq | 1,402,559 | 66,780,179 | 3.28% |
| 2024-04-16 | 50.70 | 50.90 | 45.65 | 45.99 | 31.67 | qfq | 1,666,952 | 78,620,777 | -8.02% |
| 2024-04-15 | 49.99 | 51.99 | 48.90 | 50.00 | 34.43 | qfq | 1,663,608 | 83,851,812 | 0.70% |
| 2024-04-12 | 49.55 | 50.13 | 49.34 | 49.65 | 34.19 | qfq | 810,815 | 40,319,822 | -0.36% |
| 2024-04-11 | 49.78 | 50.30 | 48.50 | 49.83 | 34.31 | qfq | 1,033,468 | 50,972,616 | 0.06% |
| 2024-04-10 | 51.50 | 51.50 | 48.98 | 49.80 | 34.29 | qfq | 1,285,585 | 64,294,711 | -2.01% |
| 2024-04-09 | 51.00 | 51.05 | 50.10 | 50.82 | 34.99 | qfq | 837,643 | 42,352,328 | 0.24% |
| 2024-04-08 | 51.31 | 52.45 | 50.56 | 50.70 | 34.91 | qfq | 831,169 | 42,431,948 | -2.10% |
| 2024-04-03 | 52.43 | 52.97 | 51.36 | 51.79 | 35.66 | qfq | 790,188 | 41,080,380 | -1.24% |
| 2024-04-02 | 51.05 | 52.95 | 51.05 | 52.44 | 36.11 | qfq | 1,559,243 | 81,721,065 | 2.26% |
| 2024-04-01 | 51.49 | 51.98 | 50.49 | 51.28 | 35.31 | qfq | 1,021,696 | 52,367,626 | -0.56% |
| 2024-03-29 | 48.88 | 52.00 | 48.00 | 51.57 | 35.51 | qfq | 1,893,663 | 95,781,636 | 6.48% |
| 2024-03-28 | 47.13 | 49.20 | 46.55 | 48.43 | 33.35 | qfq | 1,327,439 | 64,256,488 | 2.39% |
| 2024-03-27 | 47.45 | 48.27 | 47.01 | 47.30 | 32.57 | qfq | 558,268 | 26,501,452 | -0.78% |
| 2024-03-26 | 47.13 | 47.77 | 46.72 | 47.67 | 32.83 | qfq | 1,596,110 | 75,411,485 | 1.38% |
| 2024-03-25 | 49.74 | 49.74 | 46.94 | 47.02 | 32.38 | qfq | 1,945,297 | 93,678,223 | -4.88% |
| 2024-03-22 | 49.53 | 50.30 | 48.89 | 49.43 | 34.04 | qfq | 1,281,454 | 63,350,512 | -0.32% |
| 2024-03-21 | 49.95 | 50.83 | 48.90 | 49.59 | 34.15 | qfq | 1,047,842 | 52,100,264 | 0.12% |
| 2024-03-20 | 49.34 | 49.90 | 48.60 | 49.53 | 34.11 | qfq | 819,974 | 40,473,661 | 0.36% |
| 2024-03-19 | 49.80 | 50.00 | 48.96 | 49.35 | 33.98 | qfq | 784,448 | 38,829,738 | -0.68% |
| 2024-03-18 | 49.15 | 50.40 | 48.62 | 49.69 | 34.22 | qfq | 987,218 | 48,729,797 | 1.18% |
| 2024-03-15 | 47.28 | 49.72 | 47.22 | 49.11 | 33.82 | qfq | 1,358,389 | 66,223,419 | 3.13% |
| 2024-03-14 | 47.20 | 48.20 | 47.03 | 47.62 | 32.79 | qfq | 838,879 | 39,905,840 | 0.89% |
| 2024-03-13 | 45.45 | 48.40 | 45.45 | 47.20 | 32.50 | qfq | 1,441,801 | 68,174,995 | 2.92% |
| 2024-03-12 | 46.34 | 46.86 | 45.26 | 45.86 | 31.58 | qfq | 929,989 | 42,721,085 | -0.82% |
| 2024-03-11 | 44.30 | 46.70 | 43.86 | 46.24 | 31.84 | qfq | 1,220,803 | 55,705,649 | 4.38% |
| 2024-03-08 | 44.00 | 44.59 | 43.50 | 44.30 | 30.50 | qfq | 709,339 | 31,224,866 | 1.26% |
| 2024-03-07 | 44.44 | 45.45 | 43.40 | 43.75 | 30.13 | qfq | 1,226,941 | 54,430,104 | -1.42% |
| 2024-03-06 | 44.20 | 45.28 | 43.30 | 44.38 | 30.56 | qfq | 1,150,876 | 50,991,280 | 1.02% |
| 2024-03-05 | 44.00 | 44.99 | 43.00 | 43.93 | 30.25 | qfq | 1,085,644 | 47,591,080 | -1.44% |
| 2024-03-04 | 45.00 | 45.79 | 43.63 | 44.57 | 30.69 | qfq | 1,015,614 | 45,389,879 | -0.13% |
| 2024-03-01 | 44.07 | 45.16 | 43.58 | 44.63 | 30.73 | qfq | 792,645 | 35,093,750 | 1.39% |
| 2024-02-29 | 41.53 | 44.31 | 41.10 | 44.02 | 30.31 | qfq | 1,059,156 | 45,259,056 | 5.44% |
| 2024-02-28 | 43.97 | 45.46 | 41.01 | 41.75 | 28.75 | qfq | 1,571,930 | 68,323,323 | -5.22% |
| 2024-02-27 | 42.44 | 44.05 | 42.01 | 44.05 | 30.33 | qfq | 1,012,128 | 43,871,460 | 3.79% |
| 2024-02-26 | 40.66 | 43.64 | 40.66 | 42.44 | 29.22 | qfq | 1,687,733 | 71,701,171 | 2.46% |
| 2024-02-23 | 40.12 | 41.58 | 40.00 | 41.42 | 28.52 | qfq | 1,113,855 | 45,368,511 | 3.47% |
| 2024-02-22 | 40.10 | 40.85 | 39.55 | 40.03 | 27.56 | qfq | 824,976 | 33,079,597 | -0.42% |
| 2024-02-21 | 39.17 | 42.28 | 38.74 | 40.20 | 27.68 | qfq | 1,659,595 | 67,690,915 | 1.54% |
| 2024-02-20 | 37.35 | 39.88 | 37.22 | 39.59 | 27.26 | qfq | 1,545,744 | 60,346,658 | 4.49% |
| 2024-02-19 | 39.37 | 39.37 | 37.21 | 37.89 | 26.09 | qfq | 1,147,201 | 43,922,852 | -0.60% |
| 2024-02-08 | 36.66 | 39.20 | 35.81 | 38.12 | 26.25 | qfq | 1,888,056 | 71,031,504 | 3.17% |
| 2024-02-07 | 35.95 | 38.25 | 34.58 | 36.95 | 25.44 | qfq | 2,322,821 | 85,161,007 | 4.23% |
| 2024-02-06 | 30.31 | 36.72 | 30.02 | 35.45 | 24.41 | qfq | 2,462,822 | 82,820,354 | 14.35% |
| 2024-02-05 | 35.17 | 35.58 | 30.84 | 31.00 | 21.35 | qfq | 2,643,041 | 84,705,724 | -12.28% |
| 2024-02-02 | 37.65 | 37.65 | 34.36 | 35.34 | 24.33 | qfq | 1,562,807 | 55,669,077 | -5.00% |
| 2024-02-01 | 37.13 | 38.50 | 36.66 | 37.20 | 25.62 | qfq | 1,525,513 | 57,100,592 | -1.33% |
| 2024-01-31 | 39.70 | 39.70 | 37.09 | 37.70 | 25.96 | qfq | 1,786,395 | 67,974,514 | -4.80% |
| 2024-01-30 | 40.18 | 40.32 | 39.31 | 39.60 | 27.27 | qfq | 945,301 | 37,623,133 | -1.44% |
| 2024-01-29 | 41.12 | 41.95 | 39.79 | 40.18 | 27.67 | qfq | 911,855 | 36,983,984 | -1.90% |
| 2024-01-26 | 41.88 | 42.28 | 40.41 | 40.96 | 28.20 | qfq | 1,150,340 | 47,479,576 | -0.05% |
| 2024-01-25 | 38.20 | 41.04 | 38.06 | 40.98 | 28.22 | qfq | 2,033,519 | 81,042,696 | 6.03% |
| 2024-01-24 | 40.18 | 40.49 | 37.00 | 38.65 | 26.61 | qfq | 2,295,551 | 87,944,994 | -3.98% |
| 2024-01-23 | 41.24 | 41.24 | 39.33 | 40.25 | 27.72 | qfq | 1,272,683 | 51,011,299 | -0.94% |
| 2024-01-22 | 43.47 | 43.98 | 40.00 | 40.63 | 27.98 | qfq | 1,729,678 | 72,459,354 | -7.34% |
| 2024-01-19 | 45.30 | 45.30 | 43.75 | 43.85 | 30.19 | qfq | 766,371 | 33,896,472 | -3.24% |
| 2024-01-18 | 45.46 | 45.46 | 43.23 | 45.32 | 31.21 | qfq | 1,434,547 | 63,415,589 | -0.13% |
| 2024-01-17 | 45.99 | 46.54 | 45.10 | 45.38 | 31.25 | qfq | 586,646 | 26,821,437 | -1.67% |
| 2024-01-16 | 46.40 | 46.43 | 45.25 | 46.15 | 31.78 | qfq | 837,284 | 38,459,191 | 0.13% |
| 2024-01-15 | 45.33 | 46.85 | 45.33 | 46.09 | 31.74 | qfq | 716,402 | 33,085,247 | 0.68% |
| 2024-01-12 | 45.80 | 46.74 | 45.61 | 45.78 | 31.52 | qfq | 877,541 | 40,375,855 | -0.28% |
| 2024-01-11 | 45.98 | 47.00 | 44.98 | 45.91 | 31.61 | qfq | 1,212,317 | 55,563,013 | 0.35% |
| 2024-01-10 | 46.13 | 46.42 | 45.54 | 45.75 | 31.50 | qfq | 616,090 | 28,293,864 | -0.93% |
| 2024-01-09 | 46.29 | 47.09 | 45.60 | 46.18 | 31.80 | qfq | 951,147 | 44,001,305 | -0.39% |
| 2024-01-08 | 46.40 | 46.67 | 45.97 | 46.36 | 31.92 | qfq | 1,159,055 | 53,554,960 | -1.28% |
| 2024-01-05 | 48.52 | 48.62 | 46.50 | 46.96 | 32.34 | qfq | 1,220,653 | 57,841,413 | -3.27% |
| 2024-01-04 | 48.65 | 49.40 | 48.10 | 48.55 | 33.43 | qfq | 791,714 | 38,595,138 | 0.00% |
| 2024-01-03 | 47.70 | 49.15 | 47.70 | 48.55 | 33.43 | qfq | 1,859,559 | 89,988,717 | 1.25% |
| 2024-01-02 | 49.26 | 49.28 | 47.35 | 47.95 | 33.02 | qfq | 1,547,848 | 74,309,472 | -2.02% |
| 2023-12-29 | 47.22 | 49.26 | 47.07 | 48.94 | 33.70 | qfq | 1,724,683 | 83,632,627 | 3.66% |
| 2023-12-28 | 47.69 | 47.80 | 45.90 | 47.21 | 32.51 | qfq | 1,877,395 | 88,015,602 | -1.56% |
| 2023-12-27 | 46.98 | 48.28 | 46.00 | 47.96 | 33.03 | qfq | 1,827,697 | 86,191,737 | 2.68% |
| 2023-12-26 | 48.02 | 48.66 | 46.40 | 46.71 | 32.16 | qfq | 2,052,301 | 96,964,336 | -3.35% |
| 2023-12-25 | 50.85 | 51.37 | 47.81 | 48.33 | 33.28 | qfq | 3,024,460 | 147,645,589 | -3.44% |
| 2023-12-22 | 50.50 | 52.84 | 49.78 | 50.05 | 34.46 | qfq | 5,720,276 | 293,613,397 | 0.24% |
| 2023-12-21 | 50.28 | 50.28 | 47.80 | 49.93 | 34.38 | qfq | 2,704,578 | 133,189,520 | 0.79% |
| 2023-12-20 | 50.10 | 51.76 | 49.54 | 49.54 | 34.11 | qfq | 3,466,085 | 175,891,814 | 0.18% |
| 2023-12-19 | 47.89 | 50.20 | 47.53 | 49.45 | 34.05 | qfq | 2,349,000 | 114,769,216 | 2.59% |
| 2023-12-18 | 49.95 | 50.89 | 47.71 | 48.20 | 33.19 | qfq | 3,051,184 | 148,991,329 | -3.66% |
| 2023-12-15 | 48.05 | 50.76 | 47.30 | 50.03 | 34.45 | qfq | 3,129,369 | 153,333,665 | 3.47% |
| 2023-12-14 | 48.70 | 49.98 | 48.03 | 48.35 | 33.29 | qfq | 2,136,514 | 104,392,618 | -1.97% |
| 2023-12-13 | 49.60 | 50.00 | 47.11 | 49.32 | 33.96 | qfq | 4,170,835 | 203,080,787 | -0.24% |
| 2023-12-12 | 45.30 | 49.76 | 45.24 | 49.44 | 34.04 | qfq | 4,495,808 | 216,152,251 | 8.71% |
| 2023-12-11 | 43.60 | 45.66 | 43.57 | 45.48 | 31.32 | qfq | 1,245,948 | 55,774,995 | 3.95% |
| 2023-12-08 | 44.00 | 44.07 | 43.60 | 43.75 | 30.13 | qfq | 380,373 | 16,646,381 | -0.41% |
| 2023-12-07 | 44.30 | 44.55 | 43.60 | 43.93 | 30.25 | qfq | 627,692 | 27,569,199 | -0.66% |
| 2023-12-06 | 44.54 | 44.78 | 43.75 | 44.22 | 30.45 | qfq | 653,943 | 28,919,304 | -0.02% |
| 2023-12-05 | 44.65 | 44.90 | 44.05 | 44.23 | 30.46 | qfq | 802,062 | 35,669,829 | -0.99% |
| 2023-12-04 | 44.74 | 45.50 | 44.35 | 44.67 | 30.76 | qfq | 881,233 | 39,612,060 | -0.16% |
| 2023-12-01 | 44.80 | 45.19 | 44.50 | 44.74 | 30.81 | qfq | 689,558 | 30,910,750 | -0.69% |
| 2023-11-30 | 44.70 | 45.08 | 44.30 | 45.05 | 31.02 | qfq | 820,074 | 36,694,259 | 0.81% |
| 2023-11-29 | 44.98 | 45.10 | 44.56 | 44.69 | 30.77 | qfq | 585,074 | 26,253,211 | -0.71% |
| 2023-11-28 | 44.50 | 45.33 | 44.05 | 45.01 | 30.99 | qfq | 695,083 | 31,159,221 | 0.83% |
| 2023-11-27 | 45.10 | 45.50 | 44.49 | 44.64 | 30.74 | qfq | 1,007,594 | 45,111,169 | -1.48% |
| 2023-11-24 | 45.39 | 45.75 | 44.90 | 45.31 | 31.20 | qfq | 943,407 | 42,714,973 | -0.04% |
| 2023-11-23 | 44.55 | 45.75 | 44.54 | 45.33 | 31.21 | qfq | 1,329,595 | 59,920,775 | 2.88% |
| 2023-11-22 | 45.25 | 45.90 | 43.86 | 44.06 | 30.34 | qfq | 1,709,988 | 76,275,269 | -2.87% |
| 2023-11-21 | 45.05 | 46.20 | 44.46 | 45.36 | 31.23 | qfq | 1,535,084 | 69,817,392 | 0.51% |
| 2023-11-20 | 43.43 | 45.19 | 43.43 | 45.13 | 31.08 | qfq | 1,624,389 | 72,253,452 | 3.87% |
| 2023-11-17 | 43.49 | 43.63 | 42.85 | 43.45 | 29.92 | qfq | 1,224,349 | 52,924,367 | 0.58% |
| 2023-11-16 | 44.00 | 44.35 | 43.01 | 43.20 | 29.75 | qfq | 1,222,532 | 53,222,053 | -2.26% |
| 2023-11-15 | 44.40 | 44.50 | 43.74 | 44.20 | 30.44 | qfq | 1,245,677 | 54,803,723 | -0.23% |
| 2023-11-14 | 44.79 | 44.79 | 43.76 | 44.30 | 30.50 | qfq | 1,136,504 | 50,287,236 | 0.02% |
| 2023-11-13 | 45.15 | 45.34 | 44.00 | 44.29 | 30.50 | qfq | 1,093,896 | 48,604,465 | -1.88% |
| 2023-11-10 | 44.88 | 45.74 | 44.22 | 45.14 | 31.08 | qfq | 938,061 | 42,307,738 | 0.71% |
| 2023-11-09 | 45.15 | 46.29 | 44.21 | 44.82 | 30.86 | qfq | 1,606,430 | 72,346,662 | 0.09% |
| 2023-11-08 | 44.63 | 45.28 | 44.36 | 44.78 | 30.84 | qfq | 1,036,957 | 46,484,537 | 0.34% |
| 2023-11-07 | 45.85 | 45.85 | 44.30 | 44.63 | 30.73 | qfq | 1,669,156 | 75,121,104 | -2.77% |
| 2023-11-06 | 45.73 | 47.00 | 45.58 | 45.90 | 31.61 | qfq | 1,367,597 | 63,017,157 | 1.10% |
| 2023-11-03 | 46.83 | 47.77 | 45.00 | 45.40 | 31.26 | qfq | 2,824,061 | 129,223,277 | -3.55% |
| 2023-11-02 | 47.46 | 48.78 | 47.02 | 47.07 | 32.41 | qfq | 1,643,818 | 78,504,023 | -0.70% |
| 2023-11-01 | 46.80 | 48.08 | 46.36 | 47.40 | 32.64 | qfq | 1,654,122 | 78,014,237 | 1.26% |
| 2023-10-31 | 47.24 | 47.77 | 46.28 | 46.81 | 32.23 | qfq | 2,058,851 | 96,804,610 | -0.68% |
| 2023-10-30 | 44.10 | 48.19 | 44.10 | 47.13 | 32.45 | qfq | 4,188,320 | 197,625,102 | 6.87% |
| 2023-10-27 | 41.98 | 44.15 | 41.01 | 44.10 | 30.37 | qfq | 2,563,164 | 110,957,665 | 5.45% |
| 2023-10-26 | 41.63 | 41.91 | 40.60 | 41.82 | 28.80 | qfq | 1,099,220 | 45,347,337 | 0.46% |
| 2023-10-25 | 39.91 | 42.30 | 39.67 | 41.63 | 28.67 | qfq | 1,837,250 | 76,088,944 | 4.10% |
| 2023-10-24 | 38.43 | 40.00 | 38.01 | 39.99 | 27.54 | qfq | 951,373 | 37,185,403 | 4.06% |
| 2023-10-23 | 38.87 | 39.39 | 38.18 | 38.43 | 26.46 | qfq | 878,675 | 34,041,783 | -1.13% |
| 2023-10-20 | 39.05 | 39.78 | 38.70 | 38.87 | 26.77 | qfq | 714,681 | 27,884,249 | -0.97% |
| 2023-10-19 | 38.69 | 39.69 | 38.10 | 39.25 | 27.03 | qfq | 1,057,865 | 41,360,428 | -1.65% |
| 2023-10-18 | 40.88 | 40.88 | 39.15 | 39.91 | 26.86 | qfq | 1,583,146 | 63,239,078 | -2.73% |
| 2023-10-17 | 39.62 | 41.10 | 39.25 | 41.03 | 27.62 | qfq | 2,075,650 | 83,390,385 | 3.56% |
| 2023-10-16 | 40.59 | 40.89 | 39.46 | 39.62 | 26.67 | qfq | 1,130,909 | 45,463,049 | -2.39% |
| 2023-10-13 | 40.58 | 41.00 | 40.12 | 40.59 | 27.32 | qfq | 1,042,480 | 42,242,183 | 0.05% |
| 2023-10-12 | 40.44 | 41.05 | 40.10 | 40.57 | 27.31 | qfq | 565,155 | 22,905,276 | 1.07% |
| 2023-10-11 | 40.09 | 40.95 | 39.50 | 40.14 | 27.02 | qfq | 737,390 | 29,737,190 | 0.60% |
| 2023-10-10 | 40.80 | 40.80 | 39.83 | 39.90 | 26.86 | qfq | 683,754 | 27,422,014 | -1.68% |
| 2023-10-09 | 41.07 | 41.07 | 40.00 | 40.58 | 27.31 | qfq | 733,855 | 29,659,425 | -1.07% |
| 2023-09-28 | 41.00 | 41.55 | 40.91 | 41.02 | 27.61 | qfq | 635,013 | 26,144,507 | -0.22% |
| 2023-09-27 | 40.10 | 41.33 | 40.10 | 41.11 | 27.67 | qfq | 672,361 | 27,464,697 | 1.08% |
| 2023-09-26 | 40.77 | 40.90 | 40.30 | 40.67 | 27.37 | qfq | 460,367 | 18,699,790 | -0.27% |
| 2023-09-25 | 40.55 | 41.10 | 40.06 | 40.78 | 27.45 | qfq | 509,527 | 20,754,107 | 0.89% |
| 2023-09-22 | 39.90 | 40.73 | 39.16 | 40.42 | 27.21 | qfq | 732,546 | 29,259,444 | 1.10% |
| 2023-09-21 | 39.96 | 40.29 | 39.85 | 39.98 | 26.91 | qfq | 499,027 | 19,965,831 | 0.05% |
| 2023-09-20 | 40.17 | 40.60 | 39.96 | 39.96 | 26.90 | qfq | 513,692 | 20,655,370 | -0.87% |
| 2023-09-19 | 40.63 | 41.15 | 40.01 | 40.31 | 27.13 | qfq | 568,183 | 23,039,098 | -0.79% |
| 2023-09-18 | 40.01 | 40.88 | 40.01 | 40.63 | 27.35 | qfq | 842,639 | 34,177,310 | 0.12% |
| 2023-09-15 | 39.25 | 41.20 | 39.18 | 40.58 | 27.31 | qfq | 1,300,555 | 52,540,913 | 3.39% |
| 2023-09-14 | 39.38 | 39.64 | 38.98 | 39.25 | 26.42 | qfq | 535,179 | 21,046,427 | 0.13% |
| 2023-09-13 | 39.53 | 39.54 | 38.84 | 39.20 | 26.38 | qfq | 492,395 | 19,260,083 | -0.83% |
| 2023-09-12 | 39.14 | 39.77 | 39.03 | 39.53 | 26.61 | qfq | 697,590 | 27,539,067 | 1.18% |
| 2023-09-11 | 38.41 | 39.56 | 38.22 | 39.07 | 26.30 | qfq | 1,071,815 | 41,881,337 | 1.51% |
| 2023-09-08 | 38.00 | 38.64 | 37.93 | 38.49 | 25.91 | qfq | 630,628 | 24,167,818 | 0.68% |
| 2023-09-07 | 39.19 | 39.19 | 38.08 | 38.23 | 25.73 | qfq | 697,740 | 26,850,412 | -1.97% |
| 2023-09-06 | 38.88 | 39.17 | 38.71 | 39.00 | 26.25 | qfq | 589,692 | 22,968,449 | 0.31% |
| 2023-09-05 | 39.88 | 40.08 | 38.76 | 38.88 | 26.17 | qfq | 1,097,628 | 43,130,576 | -2.51% |
| 2023-09-04 | 40.71 | 40.94 | 39.81 | 39.88 | 26.84 | qfq | 1,361,251 | 54,546,981 | -2.09% |
| 2023-09-01 | 41.96 | 42.27 | 40.61 | 40.73 | 27.41 | qfq | 1,259,079 | 51,681,692 | -2.56% |
| 2023-08-31 | 42.58 | 42.58 | 41.52 | 41.80 | 28.13 | qfq | 846,281 | 35,361,893 | -1.81% |
| 2023-08-30 | 40.40 | 42.64 | 40.05 | 42.57 | 28.65 | qfq | 2,422,910 | 101,793,245 | 5.37% |
| 2023-08-29 | 37.50 | 40.60 | 37.50 | 40.40 | 27.19 | qfq | 1,713,085 | 67,547,321 | 7.05% |
| 2023-08-28 | 40.00 | 40.00 | 37.72 | 37.74 | 25.40 | qfq | 1,743,660 | 67,095,499 | 0.24% |
| 2023-08-25 | 37.90 | 38.28 | 37.24 | 37.65 | 25.34 | qfq | 1,073,147 | 40,447,819 | -0.95% |
| 2023-08-24 | 36.97 | 38.46 | 36.71 | 38.01 | 25.58 | qfq | 746,895 | 28,121,258 | 2.73% |
| 2023-08-23 | 36.97 | 37.46 | 36.81 | 37.00 | 24.90 | qfq | 609,820 | 22,629,230 | -0.27% |
| 2023-08-22 | 37.68 | 37.80 | 36.31 | 37.10 | 24.97 | qfq | 931,044 | 34,359,504 | -0.80% |
| 2023-08-21 | 37.90 | 38.48 | 37.30 | 37.40 | 25.17 | qfq | 852,330 | 32,160,092 | -1.37% |
| 2023-08-18 | 38.80 | 39.00 | 37.85 | 37.92 | 25.52 | qfq | 735,657 | 28,192,995 | -2.27% |
| 2023-08-17 | 38.88 | 39.27 | 38.15 | 38.80 | 26.11 | qfq | 667,795 | 25,822,612 | -0.18% |
| 2023-08-16 | 39.40 | 39.65 | 38.87 | 38.87 | 26.16 | qfq | 558,780 | 21,876,710 | -1.27% |
| 2023-08-15 | 39.69 | 40.05 | 39.15 | 39.37 | 26.50 | qfq | 535,028 | 21,164,490 | -0.35% |
| 2023-08-14 | 39.95 | 40.14 | 39.16 | 39.51 | 26.59 | qfq | 848,514 | 33,692,427 | -0.03% |
| 2023-08-11 | 39.75 | 40.39 | 39.11 | 39.52 | 26.60 | qfq | 943,814 | 37,616,245 | 0.05% |
| 2023-08-10 | 40.02 | 40.17 | 39.35 | 39.50 | 26.59 | qfq | 642,126 | 25,523,770 | -0.78% |
| 2023-08-09 | 39.47 | 40.21 | 39.20 | 39.81 | 26.79 | qfq | 783,667 | 31,229,379 | 0.15% |
| 2023-08-08 | 41.50 | 41.50 | 38.03 | 39.75 | 26.75 | qfq | 1,937,226 | 76,961,427 | -4.22% |
| 2023-08-07 | 42.54 | 42.55 | 41.39 | 41.50 | 27.93 | qfq | 1,000,404 | 41,722,486 | -2.47% |
| 2023-08-04 | 43.50 | 43.50 | 42.46 | 42.55 | 28.64 | qfq | 665,267 | 28,446,333 | -1.34% |
| 2023-08-03 | 42.82 | 43.50 | 42.60 | 43.13 | 29.03 | qfq | 650,813 | 28,007,156 | 0.21% |
| 2023-08-02 | 42.67 | 43.13 | 42.06 | 43.04 | 28.97 | qfq | 785,119 | 33,638,733 | 0.54% |
| 2023-08-01 | 42.20 | 42.94 | 41.62 | 42.81 | 28.81 | qfq | 1,265,372 | 53,857,415 | 1.45% |
| 2023-07-31 | 43.28 | 43.28 | 41.70 | 42.20 | 28.40 | qfq | 1,904,110 | 80,402,789 | -2.43% |
| 2023-07-28 | 42.67 | 43.66 | 42.36 | 43.25 | 29.11 | qfq | 1,294,760 | 55,798,394 | 1.12% |
| 2023-07-27 | 42.17 | 42.96 | 42.17 | 42.77 | 28.79 | qfq | 1,034,869 | 44,190,446 | 1.06% |
| 2023-07-26 | 40.78 | 42.67 | 40.63 | 42.32 | 28.48 | qfq | 1,302,645 | 54,569,629 | 3.12% |
| 2023-07-25 | 41.22 | 41.22 | 40.06 | 41.04 | 27.62 | qfq | 1,009,228 | 41,017,018 | 0.71% |
| 2023-07-24 | 40.78 | 41.05 | 40.05 | 40.75 | 27.43 | qfq | 600,753 | 24,419,587 | 0.42% |
| 2023-07-21 | 40.12 | 41.10 | 40.12 | 40.58 | 27.31 | qfq | 815,425 | 33,202,852 | 0.64% |
| 2023-07-20 | 40.96 | 40.96 | 40.02 | 40.32 | 27.14 | qfq | 569,358 | 23,001,978 | -0.96% |
| 2023-07-19 | 41.48 | 41.48 | 40.50 | 40.71 | 27.40 | qfq | 640,162 | 26,096,477 | -0.07% |
| 2023-07-18 | 41.57 | 41.62 | 40.55 | 40.74 | 27.42 | qfq | 628,551 | 25,704,379 | -0.88% |