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
欧晶科技001269.SZ
最近收盘价17.632026-07-17
最近交易日2026-07-17
成交量（股）3,372,280
成交额（元）60,683,366
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-08 | 2024-06-17 | cash_dividend | 1.1999385 | — | — | — | 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 | 18.15 | 18.66 | 17.42 | 17.63 | 17.63 | qfq | 3,372,280 | 60,683,366 | -3.13% |
| 2026-07-16 | 17.99 | 18.47 | 17.80 | 18.20 | 18.20 | qfq | 3,013,734 | 54,777,294 | 0.28% |
| 2026-07-15 | 17.87 | 18.83 | 17.79 | 18.15 | 18.15 | qfq | 3,951,680 | 71,932,348 | 1.68% |
| 2026-07-14 | 18.31 | 18.31 | 17.28 | 17.85 | 17.85 | qfq | 3,525,200 | 62,520,490 | -0.11% |
| 2026-07-13 | 19.50 | 19.79 | 17.83 | 17.87 | 17.87 | qfq | 5,609,020 | 103,687,700 | -9.70% |
| 2026-07-10 | 19.10 | 20.32 | 19.00 | 19.79 | 19.79 | qfq | 5,873,720 | 117,221,337 | 2.91% |
| 2026-07-09 | 19.10 | 19.55 | 18.66 | 19.23 | 19.23 | qfq | 4,091,560 | 78,210,535 | 0.05% |
| 2026-07-08 | 21.00 | 21.22 | 19.22 | 19.22 | 19.22 | qfq | 7,398,641 | 147,428,335 | -9.98% |
| 2026-07-07 | 20.78 | 22.33 | 20.65 | 21.35 | 21.35 | qfq | 7,120,881 | 152,922,516 | 2.74% |
| 2026-07-06 | 21.01 | 21.90 | 20.72 | 20.78 | 20.78 | qfq | 4,998,920 | 105,767,634 | -0.10% |
| 2026-07-03 | 21.92 | 22.14 | 20.80 | 20.80 | 20.80 | qfq | 5,995,280 | 126,478,572 | -5.11% |
| 2026-07-02 | 22.10 | 22.98 | 21.83 | 21.92 | 21.92 | qfq | 8,283,702 | 183,987,055 | -4.11% |
| 2026-07-01 | 20.76 | 22.86 | 19.98 | 22.86 | 22.86 | qfq | 8,859,683 | 194,903,396 | 10.01% |
| 2026-06-30 | 20.60 | 22.00 | 20.48 | 20.78 | 20.78 | qfq | 6,156,560 | 128,963,513 | -0.10% |
| 2026-06-29 | 21.70 | 22.17 | 20.32 | 20.80 | 20.80 | qfq | 7,264,940 | 153,178,428 | -4.81% |
| 2026-06-26 | 21.07 | 22.70 | 20.79 | 21.85 | 21.85 | qfq | 9,486,740 | 205,816,816 | 3.70% |
| 2026-06-25 | 22.11 | 22.20 | 20.91 | 21.07 | 21.07 | qfq | 7,044,977 | 150,301,315 | -4.70% |
| 2026-06-24 | 22.50 | 22.60 | 21.61 | 22.11 | 22.11 | qfq | 7,108,700 | 156,064,411 | -2.38% |
| 2026-06-23 | 23.41 | 23.68 | 22.40 | 22.65 | 22.65 | qfq | 7,063,320 | 161,293,203 | -2.83% |
| 2026-06-22 | 23.30 | 23.60 | 22.03 | 23.31 | 23.31 | qfq | 10,929,857 | 248,487,987 | -1.73% |
| 2026-06-18 | 26.00 | 26.33 | 23.72 | 23.72 | 23.72 | qfq | 11,937,254 | 293,273,032 | -9.98% |
| 2026-06-17 | 26.85 | 27.20 | 25.83 | 26.35 | 26.35 | qfq | 10,535,670 | 277,911,589 | -3.62% |
| 2026-06-16 | 27.10 | 28.38 | 26.73 | 27.34 | 27.34 | qfq | 9,649,870 | 264,211,114 | -0.29% |
| 2026-06-15 | 27.35 | 27.75 | 26.60 | 27.42 | 27.42 | qfq | 8,985,023 | 244,622,131 | 1.93% |
| 2026-06-12 | 28.81 | 29.41 | 26.80 | 26.90 | 26.90 | qfq | 11,396,683 | 315,853,444 | -5.01% |
| 2026-06-11 | 28.96 | 29.20 | 28.00 | 28.32 | 28.32 | qfq | 13,017,759 | 371,487,261 | -3.01% |
| 2026-06-10 | 28.64 | 31.22 | 28.50 | 29.20 | 29.20 | qfq | 23,265,279 | 693,871,920 | 2.78% |
| 2026-06-09 | 26.06 | 28.41 | 25.00 | 28.41 | 28.41 | qfq | 15,038,898 | 407,044,189 | 9.99% |
| 2026-06-08 | 27.06 | 28.20 | 25.83 | 25.83 | 25.83 | qfq | 11,005,402 | 295,882,757 | -5.04% |
| 2026-06-05 | 27.07 | 28.48 | 25.90 | 27.20 | 27.20 | qfq | 11,304,213 | 306,935,984 | -1.20% |
| 2026-06-04 | 27.92 | 28.20 | 27.00 | 27.53 | 27.53 | qfq | 10,271,448 | 283,150,577 | -3.57% |
| 2026-06-03 | 26.69 | 28.60 | 26.07 | 28.55 | 28.55 | qfq | 16,623,217 | 459,189,048 | 6.02% |
| 2026-06-02 | 25.53 | 27.25 | 24.91 | 26.93 | 26.93 | qfq | 14,133,603 | 369,586,650 | 3.26% |
| 2026-06-01 | 25.48 | 27.00 | 24.88 | 26.08 | 26.08 | qfq | 16,371,301 | 429,773,202 | 1.20% |
| 2026-05-29 | 24.22 | 25.77 | 24.00 | 25.77 | 25.77 | qfq | 6,106,721 | 155,268,872 | 9.99% |
| 2026-05-28 | 23.27 | 23.59 | 22.41 | 23.43 | 23.43 | qfq | 5,128,727 | 117,997,756 | 0.13% |
| 2026-05-27 | 23.96 | 24.93 | 23.27 | 23.40 | 23.40 | qfq | 4,498,460 | 107,127,790 | -3.51% |
| 2026-05-26 | 24.45 | 24.90 | 23.67 | 24.25 | 24.25 | qfq | 6,282,750 | 152,167,637 | -3.00% |
| 2026-05-25 | 23.96 | 25.30 | 23.40 | 25.00 | 25.00 | qfq | 11,046,158 | 269,676,142 | 4.17% |
| 2026-05-22 | 24.15 | 24.60 | 23.33 | 24.00 | 24.00 | qfq | 9,114,480 | 216,900,051 | -0.83% |
| 2026-05-21 | 25.46 | 26.03 | 24.20 | 24.20 | 24.20 | qfq | 16,587,986 | 416,423,405 | -1.18% |
| 2026-05-20 | 23.03 | 24.49 | 23.03 | 24.49 | 24.49 | qfq | 5,146,107 | 124,567,437 | 10.02% |
| 2026-05-19 | 22.23 | 22.57 | 21.65 | 22.26 | 22.26 | qfq | 3,281,380 | 72,349,938 | -0.18% |
| 2026-05-18 | 22.49 | 22.51 | 22.12 | 22.30 | 22.30 | qfq | 1,885,720 | 42,023,192 | -0.89% |
| 2026-05-15 | 23.05 | 23.10 | 22.03 | 22.50 | 22.50 | qfq | 3,348,519 | 75,270,989 | -2.39% |
| 2026-05-14 | 23.32 | 23.50 | 22.99 | 23.05 | 23.05 | qfq | 2,958,320 | 68,688,290 | -0.73% |
| 2026-05-13 | 22.59 | 23.50 | 22.40 | 23.22 | 23.22 | qfq | 3,707,118 | 85,661,190 | 2.29% |
| 2026-05-12 | 22.74 | 22.89 | 22.45 | 22.70 | 22.70 | qfq | 2,837,040 | 64,251,874 | -0.18% |
| 2026-05-11 | 22.52 | 22.76 | 22.38 | 22.74 | 22.74 | qfq | 2,937,861 | 66,413,280 | 0.98% |
| 2026-05-08 | 22.33 | 22.62 | 22.22 | 22.52 | 22.52 | qfq | 2,528,419 | 56,737,951 | -0.40% |
| 2026-05-07 | 21.98 | 22.77 | 21.83 | 22.61 | 22.61 | qfq | 5,142,060 | 115,011,601 | 2.68% |
| 2026-05-06 | 21.57 | 22.37 | 21.42 | 22.02 | 22.02 | qfq | 3,543,398 | 77,715,116 | 2.13% |
| 2026-04-30 | 21.30 | 21.59 | 21.23 | 21.56 | 21.56 | qfq | 1,597,157 | 34,296,511 | 0.75% |
| 2026-04-29 | 20.94 | 21.50 | 20.77 | 21.40 | 21.40 | qfq | 1,663,871 | 35,429,840 | 1.76% |
| 2026-04-28 | 21.43 | 21.68 | 20.91 | 21.03 | 21.03 | qfq | 1,962,792 | 41,547,162 | -2.32% |
| 2026-04-27 | 21.00 | 21.62 | 20.80 | 21.53 | 21.53 | qfq | 2,485,219 | 52,698,967 | -0.14% |
| 2026-04-24 | 21.72 | 21.72 | 21.42 | 21.56 | 21.56 | qfq | 1,894,047 | 40,799,392 | -0.74% |
| 2026-04-23 | 21.84 | 21.98 | 21.51 | 21.72 | 21.72 | qfq | 2,024,658 | 43,972,344 | -0.55% |
| 2026-04-22 | 21.92 | 22.07 | 21.64 | 21.84 | 21.84 | qfq | 2,342,217 | 51,141,865 | -1.00% |
| 2026-04-21 | 22.65 | 22.75 | 22.00 | 22.06 | 22.06 | qfq | 2,772,398 | 61,792,149 | -2.43% |
| 2026-04-20 | 22.59 | 22.76 | 22.31 | 22.61 | 22.61 | qfq | 2,581,929 | 58,206,679 | 0.00% |
| 2026-04-17 | 22.54 | 22.71 | 22.23 | 22.61 | 22.61 | qfq | 2,999,900 | 67,438,896 | 0.00% |
| 2026-04-16 | 22.41 | 22.79 | 22.25 | 22.61 | 22.61 | qfq | 2,878,581 | 64,993,227 | 0.80% |
| 2026-04-15 | 23.05 | 23.07 | 22.37 | 22.43 | 22.43 | qfq | 3,560,838 | 80,671,646 | -2.39% |
| 2026-04-14 | 23.30 | 23.36 | 22.70 | 22.98 | 22.98 | qfq | 6,348,801 | 145,719,523 | -3.57% |
| 2026-04-13 | 22.70 | 25.38 | 22.24 | 23.83 | 23.83 | qfq | 11,097,265 | 257,685,706 | 2.80% |
| 2026-04-10 | 23.18 | 23.18 | 22.57 | 23.18 | 23.18 | qfq | 4,504,274 | 104,364,174 | 10.01% |
| 2026-04-09 | 21.43 | 21.43 | 20.92 | 21.07 | 21.07 | qfq | 1,823,289 | 38,464,678 | -2.18% |
| 2026-04-08 | 21.41 | 21.55 | 21.20 | 21.54 | 21.54 | qfq | 2,322,434 | 49,675,412 | 2.43% |
| 2026-04-07 | 20.32 | 21.17 | 20.24 | 21.03 | 21.03 | qfq | 2,658,243 | 55,421,588 | 3.49% |
| 2026-04-03 | 21.27 | 21.28 | 20.24 | 20.32 | 20.32 | qfq | 2,835,225 | 58,184,931 | -3.65% |
| 2026-04-02 | 21.88 | 21.96 | 21.00 | 21.09 | 21.09 | qfq | 3,229,720 | 69,119,346 | -3.79% |
| 2026-04-01 | 22.17 | 22.28 | 21.76 | 21.92 | 21.92 | qfq | 2,672,300 | 58,620,040 | 0.74% |
| 2026-03-31 | 22.68 | 22.73 | 21.70 | 21.76 | 21.76 | qfq | 4,269,440 | 94,846,446 | -4.98% |
| 2026-03-30 | 23.77 | 24.02 | 22.61 | 22.90 | 22.90 | qfq | 4,970,866 | 114,222,554 | -4.46% |
| 2026-03-27 | 23.29 | 24.48 | 23.11 | 23.97 | 23.97 | qfq | 4,591,009 | 109,925,251 | 1.78% |
| 2026-03-26 | 24.56 | 24.56 | 23.47 | 23.55 | 23.55 | qfq | 4,220,280 | 100,828,853 | -4.11% |
| 2026-03-25 | 24.40 | 24.88 | 24.20 | 24.56 | 24.56 | qfq | 5,236,787 | 128,688,050 | -0.45% |
| 2026-03-24 | 24.58 | 24.99 | 22.21 | 24.67 | 24.67 | qfq | 9,135,843 | 216,977,893 | 2.03% |
| 2026-03-23 | 24.29 | 25.13 | 24.03 | 24.18 | 24.18 | qfq | 6,340,505 | 155,554,754 | -1.63% |
| 2026-03-20 | 25.01 | 25.70 | 24.07 | 24.58 | 24.58 | qfq | 7,607,326 | 189,714,308 | -0.97% |
| 2026-03-19 | 24.13 | 25.66 | 24.13 | 24.82 | 24.82 | qfq | 4,557,400 | 113,340,238 | 0.98% |
| 2026-03-18 | 24.94 | 25.14 | 24.10 | 24.58 | 24.58 | qfq | 4,389,042 | 107,636,254 | -1.21% |
| 2026-03-17 | 25.44 | 25.97 | 24.83 | 24.88 | 24.88 | qfq | 4,947,260 | 125,786,151 | -2.20% |
| 2026-03-16 | 25.50 | 25.98 | 25.18 | 25.44 | 25.44 | qfq | 4,490,720 | 114,742,859 | -0.24% |
| 2026-03-13 | 25.64 | 26.18 | 25.44 | 25.50 | 25.50 | qfq | 7,292,881 | 188,590,814 | -1.54% |
| 2026-03-12 | 25.63 | 25.94 | 25.33 | 25.90 | 25.90 | qfq | 6,825,780 | 175,309,584 | 1.09% |
| 2026-03-11 | 25.67 | 25.89 | 25.32 | 25.62 | 25.62 | qfq | 6,327,020 | 162,353,542 | -0.12% |
| 2026-03-10 | 25.50 | 25.65 | 24.88 | 25.65 | 25.65 | qfq | 6,940,664 | 175,902,824 | 0.90% |
| 2026-03-09 | 24.50 | 25.45 | 24.38 | 25.42 | 25.42 | qfq | 7,517,223 | 189,014,364 | 1.56% |
| 2026-03-06 | 24.88 | 25.40 | 24.68 | 25.03 | 25.03 | qfq | 6,349,267 | 159,153,349 | -0.32% |
| 2026-03-05 | 26.12 | 26.20 | 25.08 | 25.11 | 25.11 | qfq | 9,451,237 | 240,097,145 | -2.22% |
| 2026-03-04 | 25.54 | 25.99 | 24.89 | 25.68 | 25.68 | qfq | 15,047,640 | 383,488,233 | -1.34% |
| 2026-03-03 | 23.75 | 26.03 | 23.75 | 26.03 | 26.03 | qfq | 6,327,521 | 163,546,919 | 10.02% |
| 2026-03-02 | 24.34 | 24.77 | 23.48 | 23.66 | 23.66 | qfq | 3,723,420 | 88,875,007 | -4.44% |
| 2026-02-27 | 24.35 | 24.96 | 24.18 | 24.76 | 24.76 | qfq | 2,906,170 | 71,618,026 | 1.48% |
| 2026-02-26 | 25.07 | 25.18 | 24.27 | 24.40 | 24.40 | qfq | 2,875,172 | 70,418,905 | -2.24% |
| 2026-02-25 | 25.00 | 25.35 | 24.83 | 24.96 | 24.96 | qfq | 2,584,800 | 64,710,182 | 0.20% |
| 2026-02-24 | 24.33 | 25.33 | 23.91 | 24.91 | 24.91 | qfq | 3,683,632 | 91,002,816 | 3.53% |
| 2026-02-13 | 24.89 | 25.00 | 24.00 | 24.06 | 24.06 | qfq | 3,230,380 | 78,796,485 | -3.76% |
| 2026-02-12 | 25.33 | 25.42 | 24.89 | 25.00 | 25.00 | qfq | 2,153,620 | 54,003,808 | -1.11% |
| 2026-02-11 | 25.80 | 25.87 | 25.18 | 25.28 | 25.28 | qfq | 2,674,380 | 68,094,182 | -1.52% |
| 2026-02-10 | 25.89 | 26.60 | 25.50 | 25.67 | 25.67 | qfq | 5,330,010 | 138,733,420 | -1.50% |
| 2026-02-09 | 24.89 | 26.45 | 24.67 | 26.06 | 26.06 | qfq | 8,626,995 | 222,355,734 | 5.93% |
| 2026-02-06 | 23.95 | 24.98 | 23.68 | 24.60 | 24.60 | qfq | 3,538,659 | 86,505,861 | 1.91% |
| 2026-02-05 | 24.99 | 24.99 | 24.07 | 24.14 | 24.14 | qfq | 3,503,280 | 85,336,641 | -3.98% |
| 2026-02-04 | 23.67 | 25.14 | 23.65 | 25.14 | 25.14 | qfq | 6,046,438 | 149,401,598 | 5.76% |
| 2026-02-03 | 23.22 | 23.79 | 22.98 | 23.77 | 23.77 | qfq | 3,279,900 | 77,102,642 | 4.12% |
| 2026-02-02 | 23.23 | 23.60 | 22.83 | 22.83 | 22.83 | qfq | 2,357,540 | 54,662,552 | -2.27% |
| 2026-01-30 | 23.99 | 24.03 | 22.91 | 23.36 | 23.36 | qfq | 3,907,274 | 91,133,437 | -2.99% |
| 2026-01-29 | 24.78 | 25.10 | 23.92 | 24.08 | 24.08 | qfq | 3,690,701 | 90,161,059 | -2.79% |
| 2026-01-28 | 25.30 | 25.39 | 24.68 | 24.77 | 24.77 | qfq | 3,028,040 | 75,616,629 | -2.48% |
| 2026-01-27 | 25.04 | 25.42 | 23.90 | 25.40 | 25.40 | qfq | 4,928,578 | 121,563,255 | 1.36% |
| 2026-01-26 | 25.87 | 26.10 | 24.83 | 25.06 | 25.06 | qfq | 4,578,060 | 115,620,133 | -1.92% |
| 2026-01-23 | 24.24 | 25.59 | 24.24 | 25.55 | 25.55 | qfq | 6,526,473 | 165,045,239 | 5.45% |
| 2026-01-22 | 23.85 | 24.35 | 23.53 | 24.23 | 24.23 | qfq | 2,606,200 | 62,642,945 | 2.11% |
| 2026-01-21 | 23.80 | 24.08 | 23.65 | 23.73 | 23.73 | qfq | 1,670,459 | 39,832,612 | -0.42% |
| 2026-01-20 | 24.36 | 24.55 | 23.65 | 23.83 | 23.83 | qfq | 2,530,400 | 60,889,694 | -2.18% |
| 2026-01-19 | 24.15 | 24.41 | 23.96 | 24.36 | 24.36 | qfq | 2,044,899 | 49,623,818 | 0.74% |
| 2026-01-16 | 23.99 | 24.46 | 23.76 | 24.18 | 24.18 | qfq | 2,976,120 | 71,578,810 | 2.37% |
| 2026-01-15 | 23.65 | 24.11 | 23.51 | 23.62 | 23.62 | qfq | 2,025,368 | 48,004,255 | -1.01% |
| 2026-01-14 | 24.17 | 24.38 | 23.57 | 23.86 | 23.86 | qfq | 3,350,686 | 80,540,438 | -0.79% |
| 2026-01-13 | 24.53 | 24.59 | 23.94 | 24.05 | 24.05 | qfq | 2,524,760 | 61,142,179 | -1.84% |
| 2026-01-12 | 23.97 | 24.93 | 23.97 | 24.50 | 24.50 | qfq | 3,278,622 | 80,295,392 | 2.08% |
| 2026-01-09 | 24.18 | 24.35 | 23.75 | 24.00 | 24.00 | qfq | 2,879,224 | 69,092,563 | -1.11% |
| 2026-01-08 | 23.51 | 24.28 | 23.40 | 24.27 | 24.27 | qfq | 3,609,127 | 86,306,667 | 3.23% |
| 2026-01-07 | 23.72 | 23.85 | 23.41 | 23.51 | 23.51 | qfq | 2,273,009 | 53,546,437 | -0.89% |
| 2026-01-06 | 23.60 | 23.95 | 23.57 | 23.72 | 23.72 | qfq | 2,444,071 | 58,070,720 | 0.68% |
| 2026-01-05 | 24.09 | 24.29 | 23.40 | 23.56 | 23.56 | qfq | 3,202,360 | 75,503,972 | -2.16% |
| 2025-12-31 | 23.94 | 24.17 | 23.66 | 24.08 | 24.08 | qfq | 1,242,220 | 29,733,007 | 0.75% |
| 2025-12-30 | 24.23 | 24.26 | 23.86 | 23.90 | 23.90 | qfq | 1,495,957 | 35,955,501 | -1.77% |
| 2025-12-29 | 24.34 | 24.69 | 24.14 | 24.33 | 24.33 | qfq | 1,967,729 | 47,912,552 | 0.37% |
| 2025-12-26 | 24.39 | 25.20 | 24.12 | 24.24 | 24.24 | qfq | 3,017,160 | 74,072,647 | 1.25% |
| 2025-12-25 | 23.79 | 24.06 | 23.61 | 23.94 | 23.94 | qfq | 1,402,889 | 33,522,479 | 0.59% |
| 2025-12-24 | 23.40 | 23.97 | 23.40 | 23.80 | 23.80 | qfq | 1,398,995 | 33,279,234 | 0.98% |
| 2025-12-23 | 23.67 | 23.88 | 23.44 | 23.57 | 23.57 | qfq | 1,229,941 | 29,081,487 | -0.88% |
| 2025-12-22 | 23.73 | 24.03 | 23.60 | 23.78 | 23.78 | qfq | 1,384,337 | 32,953,431 | -0.21% |
| 2025-12-19 | 23.71 | 23.98 | 23.67 | 23.83 | 23.83 | qfq | 1,315,554 | 31,396,578 | 0.76% |
| 2025-12-18 | 23.39 | 23.95 | 23.17 | 23.65 | 23.65 | qfq | 1,570,400 | 37,235,358 | 1.07% |
| 2025-12-17 | 23.08 | 23.42 | 22.89 | 23.40 | 23.40 | qfq | 1,338,920 | 31,012,941 | 1.30% |
| 2025-12-16 | 23.58 | 23.58 | 22.97 | 23.10 | 23.10 | qfq | 1,294,540 | 29,960,275 | -2.16% |
| 2025-12-15 | 23.65 | 23.99 | 23.47 | 23.61 | 23.61 | qfq | 1,235,200 | 29,264,122 | 0.08% |
| 2025-12-12 | 23.36 | 23.82 | 23.21 | 23.59 | 23.59 | qfq | 1,441,220 | 33,944,504 | 0.98% |
| 2025-12-11 | 24.03 | 24.03 | 23.36 | 23.36 | 23.36 | qfq | 1,649,740 | 38,958,040 | -2.46% |
| 2025-12-10 | 24.25 | 24.25 | 23.66 | 23.95 | 23.95 | qfq | 1,758,460 | 41,914,739 | -0.83% |
| 2025-12-09 | 24.39 | 24.42 | 23.88 | 24.15 | 24.15 | qfq | 2,479,660 | 59,688,328 | -1.11% |
| 2025-12-08 | 24.14 | 24.64 | 24.02 | 24.42 | 24.42 | qfq | 2,097,474 | 50,962,900 | 0.58% |
| 2025-12-05 | 24.24 | 24.54 | 24.00 | 24.28 | 24.28 | qfq | 1,995,200 | 48,450,770 | 0.17% |
| 2025-12-04 | 24.90 | 24.94 | 24.15 | 24.24 | 24.24 | qfq | 1,751,660 | 42,695,021 | -2.88% |
| 2025-12-03 | 25.57 | 25.58 | 24.92 | 24.96 | 24.96 | qfq | 2,201,000 | 55,325,394 | -2.39% |
| 2025-12-02 | 26.00 | 26.21 | 25.51 | 25.57 | 25.57 | qfq | 2,012,900 | 51,610,505 | -2.48% |
| 2025-12-01 | 27.00 | 27.00 | 26.06 | 26.22 | 26.22 | qfq | 2,938,800 | 77,552,703 | -2.27% |
| 2025-11-28 | 26.40 | 26.95 | 26.35 | 26.83 | 26.83 | qfq | 2,042,900 | 54,586,940 | 1.13% |
| 2025-11-27 | 25.71 | 27.06 | 25.69 | 26.53 | 26.53 | qfq | 4,932,850 | 131,401,844 | 3.27% |
| 2025-11-26 | 25.80 | 26.25 | 25.65 | 25.69 | 25.69 | qfq | 2,027,300 | 52,501,640 | -0.50% |
| 2025-11-25 | 25.90 | 26.13 | 25.50 | 25.82 | 25.82 | qfq | 1,961,740 | 50,661,009 | 0.62% |
| 2025-11-24 | 25.63 | 25.78 | 24.90 | 25.66 | 25.66 | qfq | 2,241,715 | 56,910,872 | 1.54% |
| 2025-11-21 | 26.92 | 26.92 | 25.20 | 25.27 | 25.27 | qfq | 4,438,870 | 114,618,915 | -7.27% |
| 2025-11-20 | 28.00 | 28.03 | 27.15 | 27.25 | 27.25 | qfq | 2,573,095 | 70,720,191 | -2.33% |
| 2025-11-19 | 27.50 | 28.28 | 27.30 | 27.90 | 27.90 | qfq | 2,828,030 | 78,385,867 | 0.65% |
| 2025-11-18 | 28.00 | 28.44 | 27.58 | 27.72 | 27.72 | qfq | 2,317,100 | 64,491,692 | -1.25% |
| 2025-11-17 | 28.10 | 28.45 | 27.64 | 28.07 | 28.07 | qfq | 3,306,380 | 92,448,961 | -1.09% |
| 2025-11-14 | 27.29 | 28.88 | 27.10 | 28.38 | 28.38 | qfq | 5,974,000 | 169,523,969 | 3.16% |
| 2025-11-13 | 27.49 | 27.87 | 27.39 | 27.51 | 27.51 | qfq | 2,503,020 | 69,212,695 | -0.33% |
| 2025-11-12 | 28.08 | 28.20 | 27.16 | 27.60 | 27.60 | qfq | 3,815,680 | 105,132,307 | -1.88% |
| 2025-11-11 | 28.05 | 28.54 | 27.96 | 28.13 | 28.13 | qfq | 4,596,736 | 130,050,456 | 0.25% |
| 2025-11-10 | 27.50 | 28.58 | 27.20 | 28.06 | 28.06 | qfq | 6,342,856 | 178,540,327 | 1.93% |
| 2025-11-07 | 26.66 | 27.64 | 26.61 | 27.53 | 27.53 | qfq | 4,888,080 | 134,122,206 | 2.95% |
| 2025-11-06 | 27.10 | 27.10 | 26.68 | 26.74 | 26.74 | qfq | 1,994,844 | 53,503,458 | -1.36% |
| 2025-11-05 | 26.48 | 27.20 | 26.48 | 27.11 | 27.11 | qfq | 2,429,400 | 65,476,743 | 1.65% |
| 2025-11-04 | 26.97 | 27.00 | 26.48 | 26.67 | 26.67 | qfq | 1,751,600 | 46,713,791 | -1.22% |
| 2025-11-03 | 26.98 | 27.05 | 26.46 | 27.00 | 27.00 | qfq | 2,246,008 | 60,059,100 | 0.11% |
| 2025-10-31 | 26.50 | 27.22 | 26.49 | 26.97 | 26.97 | qfq | 3,735,860 | 100,869,468 | 0.90% |
| 2025-10-30 | 26.30 | 26.76 | 26.16 | 26.73 | 26.73 | qfq | 3,617,960 | 95,956,760 | 1.37% |
| 2025-10-29 | 25.75 | 27.00 | 25.37 | 26.37 | 26.37 | qfq | 3,806,600 | 99,561,122 | 2.45% |
| 2025-10-28 | 25.35 | 26.25 | 25.24 | 25.74 | 25.74 | qfq | 2,499,820 | 64,646,603 | 0.98% |
| 2025-10-27 | 25.45 | 25.59 | 25.21 | 25.49 | 25.49 | qfq | 1,429,460 | 36,363,546 | 0.55% |
| 2025-10-24 | 25.58 | 25.70 | 25.16 | 25.35 | 25.35 | qfq | 1,560,980 | 39,699,116 | -0.71% |
| 2025-10-23 | 25.33 | 25.56 | 24.74 | 25.53 | 25.53 | qfq | 1,766,678 | 44,253,043 | 0.79% |
| 2025-10-22 | 25.50 | 25.65 | 25.18 | 25.33 | 25.33 | qfq | 1,016,881 | 25,833,706 | -0.98% |
| 2025-10-21 | 25.69 | 25.88 | 25.40 | 25.58 | 25.58 | qfq | 1,624,580 | 41,604,059 | -0.47% |
| 2025-10-20 | 25.38 | 25.78 | 25.27 | 25.70 | 25.70 | qfq | 1,440,040 | 36,800,945 | 1.94% |
| 2025-10-17 | 26.15 | 26.46 | 25.16 | 25.21 | 25.21 | qfq | 2,192,820 | 56,252,879 | -3.63% |
| 2025-10-16 | 26.38 | 26.85 | 26.10 | 26.16 | 26.16 | qfq | 1,567,580 | 41,231,588 | -1.80% |
| 2025-10-15 | 26.28 | 27.00 | 26.28 | 26.64 | 26.64 | qfq | 2,197,220 | 58,616,301 | 0.91% |
| 2025-10-14 | 26.03 | 27.28 | 26.03 | 26.40 | 26.40 | qfq | 3,216,756 | 86,092,760 | 1.50% |
| 2025-10-13 | 25.48 | 26.17 | 25.31 | 26.01 | 26.01 | qfq | 2,377,761 | 61,395,582 | -1.66% |
| 2025-10-10 | 26.95 | 27.24 | 26.43 | 26.45 | 26.45 | qfq | 2,265,495 | 60,406,409 | -2.33% |
| 2025-10-09 | 27.01 | 27.70 | 26.91 | 27.08 | 27.08 | qfq | 2,236,720 | 60,793,833 | -0.22% |
| 2025-09-30 | 26.84 | 27.52 | 26.60 | 27.14 | 27.14 | qfq | 2,594,140 | 70,679,544 | 0.93% |
| 2025-09-29 | 26.30 | 27.08 | 26.06 | 26.89 | 26.89 | qfq | 2,328,780 | 62,281,211 | 2.24% |
| 2025-09-26 | 26.55 | 26.86 | 26.30 | 26.30 | 26.30 | qfq | 1,517,520 | 40,277,532 | -1.76% |
| 2025-09-25 | 27.00 | 27.50 | 26.73 | 26.77 | 26.77 | qfq | 2,949,640 | 80,010,989 | -1.83% |
| 2025-09-24 | 26.11 | 27.88 | 25.87 | 27.27 | 27.27 | qfq | 3,645,396 | 97,931,032 | 4.44% |
| 2025-09-23 | 26.36 | 26.45 | 25.40 | 26.11 | 26.11 | qfq | 2,530,020 | 65,360,961 | -0.91% |
| 2025-09-22 | 26.80 | 26.90 | 26.17 | 26.35 | 26.35 | qfq | 1,862,600 | 49,180,295 | -1.57% |
| 2025-09-19 | 26.65 | 27.16 | 26.65 | 26.77 | 26.77 | qfq | 2,086,240 | 56,006,813 | 0.49% |
| 2025-09-18 | 27.50 | 27.55 | 26.49 | 26.64 | 26.64 | qfq | 4,239,461 | 114,542,812 | -3.44% |
| 2025-09-17 | 27.88 | 28.03 | 27.41 | 27.59 | 27.59 | qfq | 2,825,100 | 78,192,707 | -1.39% |
| 2025-09-16 | 27.80 | 28.15 | 27.56 | 27.98 | 27.98 | qfq | 2,475,514 | 68,922,769 | 0.29% |
| 2025-09-15 | 28.11 | 28.50 | 27.85 | 27.90 | 27.90 | qfq | 2,334,860 | 65,485,255 | -0.75% |
| 2025-09-12 | 28.88 | 28.88 | 27.80 | 28.11 | 28.11 | qfq | 4,128,760 | 116,374,234 | -1.99% |
| 2025-09-11 | 28.60 | 28.73 | 28.18 | 28.68 | 28.68 | qfq | 3,245,319 | 92,509,564 | 0.03% |
| 2025-09-10 | 28.80 | 28.96 | 28.25 | 28.67 | 28.67 | qfq | 3,318,999 | 94,756,357 | -1.31% |
| 2025-09-09 | 29.30 | 29.59 | 28.86 | 29.05 | 29.05 | qfq | 4,384,810 | 127,947,668 | -1.43% |
| 2025-09-08 | 29.55 | 29.68 | 29.00 | 29.47 | 29.47 | qfq | 7,479,195 | 219,914,898 | 1.20% |
| 2025-09-05 | 27.88 | 29.20 | 27.82 | 29.12 | 29.12 | qfq | 7,678,817 | 221,521,684 | 3.56% |
| 2025-09-04 | 27.50 | 29.66 | 27.47 | 28.12 | 28.12 | qfq | 6,371,112 | 181,658,029 | 2.37% |
| 2025-09-03 | 28.11 | 28.68 | 27.40 | 27.47 | 27.47 | qfq | 3,507,262 | 98,243,512 | -2.66% |
| 2025-09-02 | 28.57 | 28.98 | 27.90 | 28.22 | 28.22 | qfq | 4,155,040 | 117,802,618 | -0.88% |
| 2025-09-01 | 28.30 | 28.96 | 28.07 | 28.47 | 28.47 | qfq | 3,654,500 | 103,682,942 | 0.11% |
| 2025-08-29 | 28.57 | 28.95 | 28.11 | 28.44 | 28.44 | qfq | 3,398,436 | 96,739,165 | -0.42% |
| 2025-08-28 | 28.31 | 28.95 | 27.20 | 28.56 | 28.56 | qfq | 4,885,523 | 138,379,430 | 0.88% |
| 2025-08-27 | 29.23 | 29.65 | 28.30 | 28.31 | 28.31 | qfq | 5,870,802 | 170,581,542 | -3.38% |
| 2025-08-26 | 29.62 | 29.75 | 29.22 | 29.30 | 29.30 | qfq | 4,315,173 | 127,134,315 | -1.38% |
| 2025-08-25 | 29.82 | 30.30 | 29.33 | 29.71 | 29.71 | qfq | 6,729,805 | 199,555,044 | -0.30% |
| 2025-08-22 | 29.81 | 30.31 | 29.58 | 29.80 | 29.80 | qfq | 6,588,034 | 196,883,574 | -1.03% |
| 2025-08-21 | 29.32 | 30.80 | 29.13 | 30.11 | 30.11 | qfq | 10,741,639 | 322,176,960 | 1.11% |
| 2025-08-20 | 30.00 | 30.70 | 29.20 | 29.78 | 29.78 | qfq | 9,521,282 | 282,254,187 | 1.29% |
| 2025-08-19 | 29.62 | 30.10 | 29.30 | 29.40 | 29.40 | qfq | 8,533,960 | 252,315,607 | -1.54% |
| 2025-08-18 | 30.89 | 30.89 | 29.06 | 29.86 | 29.86 | qfq | 16,230,780 | 482,082,872 | 2.97% |
| 2025-08-15 | 26.36 | 29.00 | 26.36 | 29.00 | 29.00 | qfq | 8,097,118 | 226,805,069 | 10.02% |
| 2025-08-14 | 27.33 | 27.44 | 26.33 | 26.36 | 26.36 | qfq | 4,740,260 | 126,836,770 | -3.69% |
| 2025-08-13 | 27.48 | 27.66 | 27.16 | 27.37 | 27.37 | qfq | 3,243,700 | 88,642,395 | 0.07% |
| 2025-08-12 | 27.72 | 27.76 | 27.12 | 27.35 | 27.35 | qfq | 4,075,205 | 111,285,918 | -1.37% |
| 2025-08-11 | 27.90 | 27.90 | 27.55 | 27.73 | 27.73 | qfq | 4,393,720 | 121,758,813 | -0.18% |
| 2025-08-08 | 27.38 | 27.95 | 27.05 | 27.78 | 27.78 | qfq | 7,514,848 | 207,750,203 | 1.54% |
| 2025-08-07 | 27.30 | 27.49 | 27.16 | 27.36 | 27.36 | qfq | 3,489,840 | 95,300,995 | 0.22% |
| 2025-08-06 | 27.27 | 27.41 | 26.97 | 27.30 | 27.30 | qfq | 3,822,910 | 104,057,779 | 0.11% |
| 2025-08-05 | 26.70 | 27.30 | 26.60 | 27.27 | 27.27 | qfq | 5,091,841 | 137,727,815 | 2.13% |
| 2025-08-04 | 26.46 | 26.70 | 26.00 | 26.70 | 26.70 | qfq | 3,422,480 | 90,198,779 | -0.41% |
| 2025-08-01 | 26.32 | 27.20 | 26.05 | 26.81 | 26.81 | qfq | 6,221,605 | 166,971,794 | 2.96% |
| 2025-07-31 | 26.61 | 27.20 | 25.98 | 26.04 | 26.04 | qfq | 4,679,834 | 124,078,457 | -3.09% |
| 2025-07-30 | 26.93 | 27.75 | 26.71 | 26.87 | 26.87 | qfq | 6,030,544 | 163,670,156 | -0.63% |
| 2025-07-29 | 26.67 | 27.10 | 26.34 | 27.04 | 27.04 | qfq | 4,353,320 | 116,601,811 | 1.20% |
| 2025-07-28 | 26.56 | 26.88 | 26.33 | 26.72 | 26.72 | qfq | 2,863,100 | 76,362,432 | -0.15% |
| 2025-07-25 | 27.30 | 27.30 | 26.60 | 26.76 | 26.76 | qfq | 4,200,820 | 112,578,865 | -2.16% |
| 2025-07-24 | 26.61 | 27.35 | 26.30 | 27.35 | 27.35 | qfq | 6,611,156 | 177,685,005 | 1.22% |
| 2025-07-23 | 27.93 | 28.29 | 26.94 | 27.02 | 27.02 | qfq | 9,305,840 | 257,369,333 | -3.26% |
| 2025-07-22 | 27.01 | 28.16 | 26.91 | 27.93 | 27.93 | qfq | 10,551,300 | 291,157,008 | 2.99% |
| 2025-07-21 | 26.90 | 27.18 | 26.63 | 27.12 | 27.12 | qfq | 5,426,920 | 146,880,256 | 1.04% |
| 2025-07-18 | 27.00 | 27.37 | 26.65 | 26.84 | 26.84 | qfq | 6,026,992 | 161,842,768 | -1.07% |
| 2025-07-17 | 28.17 | 28.55 | 27.01 | 27.13 | 27.13 | qfq | 9,530,420 | 261,797,881 | 0.15% |
| 2025-07-16 | 27.36 | 27.48 | 26.87 | 27.09 | 27.09 | qfq | 5,407,058 | 146,601,569 | -0.95% |
| 2025-07-15 | 28.00 | 28.05 | 27.13 | 27.35 | 27.35 | qfq | 6,293,569 | 172,801,206 | -2.01% |
| 2025-07-14 | 28.37 | 28.66 | 27.69 | 27.91 | 27.91 | qfq | 6,694,173 | 187,003,374 | -1.55% |
| 2025-07-11 | 29.28 | 29.36 | 28.07 | 28.35 | 28.35 | qfq | 12,827,363 | 365,414,502 | -3.11% |
| 2025-07-10 | 29.14 | 31.33 | 29.10 | 29.26 | 29.26 | qfq | 17,326,539 | 519,196,243 | -1.35% |
| 2025-07-09 | 29.35 | 31.48 | 29.21 | 29.66 | 29.66 | qfq | 21,067,865 | 631,971,892 | 1.06% |
| 2025-07-08 | 26.66 | 29.35 | 26.20 | 29.35 | 29.35 | qfq | 11,049,130 | 308,520,719 | 10.01% |
| 2025-07-07 | 25.61 | 27.03 | 25.48 | 26.68 | 26.68 | qfq | 8,663,223 | 229,039,979 | 1.18% |
| 2025-07-04 | 28.04 | 28.87 | 25.95 | 26.37 | 26.37 | qfq | 14,461,346 | 392,188,637 | -5.92% |
| 2025-07-03 | 30.30 | 30.32 | 27.95 | 28.03 | 28.03 | qfq | 22,921,692 | 670,922,518 | -0.32% |
| 2025-07-02 | 25.61 | 28.12 | 25.61 | 28.12 | 28.12 | qfq | 15,060,559 | 409,956,108 | 10.02% |
| 2025-07-01 | 27.37 | 27.37 | 25.31 | 25.56 | 25.56 | qfq | 14,248,446 | 371,653,698 | -0.16% |
| 2025-06-30 | 23.88 | 25.60 | 23.88 | 25.60 | 25.60 | qfq | 2,779,895 | 70,770,249 | 10.01% |
| 2025-06-27 | 23.20 | 23.65 | 23.20 | 23.27 | 23.27 | qfq | 1,327,520 | 31,002,124 | 0.30% |
| 2025-06-26 | 23.75 | 23.78 | 23.19 | 23.20 | 23.20 | qfq | 1,451,740 | 34,057,646 | -1.69% |
| 2025-06-25 | 23.48 | 23.67 | 23.20 | 23.60 | 23.60 | qfq | 1,599,636 | 37,521,097 | 0.55% |
| 2025-06-24 | 23.04 | 23.49 | 22.93 | 23.47 | 23.47 | qfq | 2,195,439 | 51,102,802 | 2.49% |
| 2025-06-23 | 21.94 | 22.96 | 21.94 | 22.90 | 22.90 | qfq | 2,242,960 | 50,699,487 | 2.55% |
| 2025-06-20 | 22.41 | 23.55 | 22.31 | 22.33 | 22.33 | qfq | 3,505,121 | 80,256,278 | 0.09% |
| 2025-06-19 | 22.70 | 23.11 | 22.31 | 22.31 | 22.31 | qfq | 1,525,900 | 34,461,783 | -2.49% |
| 2025-06-18 | 22.71 | 22.99 | 22.60 | 22.88 | 22.88 | qfq | 1,083,933 | 24,703,571 | -0.13% |
| 2025-06-17 | 23.09 | 23.52 | 22.76 | 22.91 | 22.91 | qfq | 1,510,037 | 34,757,166 | -0.74% |
| 2025-06-16 | 22.69 | 23.34 | 22.49 | 23.08 | 23.08 | qfq | 1,992,560 | 45,813,670 | 2.35% |
| 2025-06-13 | 23.16 | 23.32 | 22.54 | 22.55 | 22.55 | qfq | 2,806,850 | 64,025,379 | -2.63% |
| 2025-06-12 | 23.70 | 23.73 | 23.11 | 23.16 | 23.16 | qfq | 2,967,840 | 69,412,266 | -2.40% |
| 2025-06-11 | 23.71 | 24.18 | 23.70 | 23.73 | 23.73 | qfq | 2,084,120 | 49,891,373 | 0.17% |
| 2025-06-10 | 24.20 | 24.28 | 23.45 | 23.69 | 23.69 | qfq | 3,013,795 | 71,910,588 | -2.43% |
| 2025-06-09 | 23.80 | 24.32 | 23.25 | 24.28 | 24.28 | qfq | 4,058,391 | 96,868,820 | -0.04% |
| 2025-06-06 | 23.64 | 24.80 | 23.60 | 24.29 | 24.29 | qfq | 5,251,662 | 128,010,981 | 2.79% |
| 2025-06-05 | 23.59 | 24.23 | 23.33 | 23.63 | 23.63 | qfq | 2,317,921 | 54,959,252 | 0.17% |
| 2025-06-04 | 23.46 | 23.77 | 23.28 | 23.59 | 23.59 | qfq | 1,541,761 | 36,332,102 | 1.42% |
| 2025-06-03 | 23.07 | 23.39 | 23.00 | 23.26 | 23.26 | qfq | 1,508,581 | 35,061,261 | -0.09% |
| 2025-05-30 | 23.60 | 23.77 | 23.21 | 23.28 | 23.28 | qfq | 1,446,400 | 33,753,566 | -2.06% |
| 2025-05-29 | 23.50 | 23.92 | 23.48 | 23.77 | 23.77 | qfq | 1,826,480 | 43,400,514 | 0.81% |
| 2025-05-28 | 24.01 | 24.19 | 23.53 | 23.58 | 23.58 | qfq | 1,598,580 | 37,931,425 | -2.12% |
| 2025-05-27 | 24.08 | 24.30 | 23.75 | 24.09 | 24.09 | qfq | 2,023,060 | 48,527,117 | -0.37% |
| 2025-05-26 | 23.60 | 24.44 | 23.48 | 24.18 | 24.18 | qfq | 2,765,080 | 66,568,226 | 2.37% |
| 2025-05-23 | 23.88 | 24.48 | 23.61 | 23.62 | 23.62 | qfq | 2,590,378 | 61,992,054 | -1.05% |
| 2025-05-22 | 24.11 | 24.25 | 23.64 | 23.87 | 23.87 | qfq | 2,348,520 | 56,172,020 | -0.67% |
| 2025-05-21 | 24.67 | 24.70 | 23.95 | 24.03 | 24.03 | qfq | 2,834,835 | 68,660,868 | -1.88% |
| 2025-05-20 | 24.26 | 24.49 | 24.01 | 24.49 | 24.49 | qfq | 3,011,413 | 73,105,618 | 0.29% |
| 2025-05-19 | 24.00 | 24.42 | 23.86 | 24.42 | 24.42 | qfq | 3,058,654 | 74,128,242 | 1.24% |
| 2025-05-16 | 23.92 | 24.43 | 23.72 | 24.12 | 24.12 | qfq | 3,928,687 | 94,658,970 | 1.09% |
| 2025-05-15 | 24.40 | 24.48 | 23.82 | 23.86 | 23.86 | qfq | 4,199,381 | 100,872,205 | -2.53% |
| 2025-05-14 | 24.32 | 24.94 | 24.20 | 24.48 | 24.48 | qfq | 8,691,043 | 213,099,979 | -1.25% |
| 2025-05-13 | 22.79 | 24.79 | 22.62 | 24.79 | 24.79 | qfq | 3,093,237 | 74,746,354 | 9.98% |
| 2025-05-12 | 22.36 | 22.63 | 22.14 | 22.54 | 22.54 | qfq | 1,869,374 | 41,715,350 | 2.32% |
| 2025-05-09 | 22.38 | 22.41 | 21.80 | 22.03 | 22.03 | qfq | 1,556,140 | 34,251,169 | -1.17% |
| 2025-05-08 | 21.97 | 22.45 | 21.80 | 22.29 | 22.29 | qfq | 1,991,860 | 44,355,242 | 1.46% |
| 2025-05-07 | 22.36 | 22.36 | 21.69 | 21.97 | 21.97 | qfq | 2,200,940 | 48,479,363 | 0.32% |
| 2025-05-06 | 21.29 | 21.97 | 21.28 | 21.90 | 21.90 | qfq | 2,522,400 | 54,685,109 | 4.09% |
| 2025-04-30 | 21.00 | 21.50 | 21.00 | 21.04 | 21.04 | qfq | 1,816,018 | 38,608,849 | 0.57% |
| 2025-04-29 | 20.87 | 21.20 | 20.77 | 20.92 | 20.92 | qfq | 1,286,639 | 27,071,003 | 0.00% |
| 2025-04-28 | 20.88 | 21.15 | 20.63 | 20.92 | 20.92 | qfq | 1,856,400 | 38,820,803 | -0.81% |
| 2025-04-25 | 21.24 | 21.33 | 21.04 | 21.09 | 21.09 | qfq | 1,701,558 | 36,061,152 | -0.19% |
| 2025-04-24 | 21.77 | 21.79 | 21.07 | 21.13 | 21.13 | qfq | 2,648,380 | 56,539,768 | -2.85% |
| 2025-04-23 | 22.13 | 22.32 | 21.63 | 21.75 | 21.75 | qfq | 2,768,090 | 60,481,199 | -1.72% |
| 2025-04-22 | 22.06 | 22.40 | 21.72 | 22.13 | 22.13 | qfq | 2,755,930 | 60,634,172 | 0.18% |
| 2025-04-21 | 21.77 | 22.22 | 21.67 | 22.09 | 22.09 | qfq | 2,387,900 | 52,489,427 | 1.05% |
| 2025-04-18 | 22.32 | 22.75 | 21.53 | 21.86 | 21.86 | qfq | 3,180,680 | 69,751,068 | -2.06% |
| 2025-04-17 | 22.84 | 22.84 | 22.12 | 22.32 | 22.32 | qfq | 3,921,781 | 88,249,015 | -0.89% |
| 2025-04-16 | 22.57 | 23.98 | 22.33 | 22.52 | 22.52 | qfq | 5,774,512 | 132,581,939 | -3.51% |
| 2025-04-15 | 23.56 | 24.49 | 23.10 | 23.34 | 23.34 | qfq | 6,590,368 | 156,206,472 | -0.93% |
| 2025-04-14 | 25.00 | 25.00 | 23.08 | 23.56 | 23.56 | qfq | 10,563,593 | 254,599,815 | -0.04% |
| 2025-04-11 | 22.43 | 23.57 | 22.20 | 23.57 | 23.57 | qfq | 5,239,664 | 119,881,859 | 9.99% |
| 2025-04-10 | 19.90 | 21.43 | 19.86 | 21.43 | 21.43 | qfq | 4,012,270 | 83,237,482 | 10.01% |
| 2025-04-09 | 19.40 | 19.98 | 18.01 | 19.48 | 19.48 | qfq | 6,067,582 | 113,891,428 | -2.65% |
| 2025-04-08 | 20.01 | 21.27 | 20.01 | 20.01 | 20.01 | qfq | 6,204,779 | 125,823,940 | -9.99% |
| 2025-04-07 | 22.91 | 23.28 | 22.23 | 22.23 | 22.23 | qfq | 1,787,204 | 40,049,789 | -10.00% |
| 2025-04-03 | 25.30 | 25.67 | 24.42 | 24.70 | 24.70 | qfq | 4,982,384 | 124,476,418 | -3.78% |
| 2025-04-02 | 26.02 | 26.46 | 25.51 | 25.67 | 25.67 | qfq | 5,315,880 | 137,553,072 | -2.54% |
| 2025-04-01 | 25.80 | 26.65 | 25.79 | 26.34 | 26.34 | qfq | 7,298,074 | 190,941,759 | 2.09% |
| 2025-03-31 | 26.12 | 27.12 | 25.65 | 25.80 | 25.80 | qfq | 11,188,045 | 295,025,056 | -2.20% |
| 2025-03-28 | 23.97 | 26.38 | 23.86 | 26.38 | 26.38 | qfq | 4,022,487 | 104,741,469 | 10.01% |
| 2025-03-27 | 24.53 | 24.63 | 23.90 | 23.98 | 23.98 | qfq | 2,317,360 | 55,906,110 | -2.64% |
| 2025-03-26 | 24.19 | 25.13 | 23.80 | 24.63 | 24.63 | qfq | 3,800,620 | 93,551,536 | 1.57% |
| 2025-03-25 | 23.36 | 25.50 | 23.27 | 24.25 | 24.25 | qfq | 4,086,683 | 99,479,145 | 3.19% |
| 2025-03-24 | 24.30 | 24.31 | 23.01 | 23.50 | 23.50 | qfq | 2,821,831 | 66,683,018 | -2.77% |
| 2025-03-21 | 24.54 | 24.77 | 24.05 | 24.17 | 24.17 | qfq | 1,949,714 | 47,422,333 | -1.99% |
| 2025-03-20 | 24.76 | 25.03 | 24.57 | 24.66 | 24.66 | qfq | 1,796,800 | 44,527,953 | -0.40% |
| 2025-03-19 | 25.01 | 25.09 | 24.50 | 24.76 | 24.76 | qfq | 2,164,440 | 53,597,607 | -1.12% |
| 2025-03-18 | 24.90 | 25.18 | 24.75 | 25.04 | 25.04 | qfq | 2,234,940 | 55,822,783 | 0.89% |
| 2025-03-17 | 24.70 | 25.24 | 24.60 | 24.82 | 24.82 | qfq | 2,052,340 | 50,996,246 | 0.65% |
| 2025-03-14 | 24.13 | 24.75 | 23.93 | 24.66 | 24.66 | qfq | 2,361,814 | 57,802,343 | 1.94% |
| 2025-03-13 | 24.62 | 24.81 | 24.01 | 24.19 | 24.19 | qfq | 1,882,260 | 45,719,096 | -1.91% |
| 2025-03-12 | 25.12 | 25.15 | 24.64 | 24.66 | 24.66 | qfq | 2,033,680 | 50,453,054 | -1.48% |
| 2025-03-11 | 24.61 | 25.07 | 24.13 | 25.03 | 25.03 | qfq | 2,977,660 | 73,206,591 | 0.64% |
| 2025-03-10 | 24.04 | 24.88 | 23.97 | 24.87 | 24.87 | qfq | 3,351,804 | 82,313,387 | 3.54% |
| 2025-03-07 | 24.33 | 24.53 | 23.86 | 24.02 | 24.02 | qfq | 1,891,560 | 45,541,466 | -1.88% |
| 2025-03-06 | 23.96 | 24.74 | 23.96 | 24.48 | 24.48 | qfq | 2,151,800 | 52,445,850 | 2.26% |
| 2025-03-05 | 24.42 | 24.59 | 23.58 | 23.94 | 23.94 | qfq | 1,965,710 | 46,938,368 | -1.93% |
| 2025-03-04 | 24.08 | 24.45 | 23.93 | 24.41 | 24.41 | qfq | 1,597,550 | 38,666,168 | 0.29% |
| 2025-03-03 | 24.20 | 24.95 | 24.11 | 24.34 | 24.34 | qfq | 2,150,720 | 52,843,695 | 0.58% |
| 2025-02-28 | 25.01 | 25.46 | 24.11 | 24.20 | 24.20 | qfq | 2,930,660 | 72,755,863 | -3.24% |
| 2025-02-27 | 25.37 | 25.37 | 24.47 | 25.01 | 25.01 | qfq | 2,793,290 | 69,485,626 | -1.46% |
| 2025-02-26 | 24.51 | 25.47 | 24.51 | 25.38 | 25.38 | qfq | 3,529,100 | 88,225,319 | 3.51% |
| 2025-02-25 | 24.50 | 24.85 | 24.20 | 24.52 | 24.52 | qfq | 2,553,512 | 62,895,881 | -0.04% |
| 2025-02-24 | 24.30 | 24.65 | 24.04 | 24.53 | 24.53 | qfq | 2,255,578 | 55,054,242 | 0.53% |
| 2025-02-21 | 23.93 | 24.48 | 23.51 | 24.40 | 24.40 | qfq | 2,908,780 | 70,018,907 | 1.96% |
| 2025-02-20 | 24.07 | 24.07 | 23.60 | 23.93 | 23.93 | qfq | 1,824,404 | 43,493,051 | -0.62% |
| 2025-02-19 | 23.70 | 24.24 | 23.52 | 24.08 | 24.08 | qfq | 1,834,734 | 43,897,708 | 1.52% |
| 2025-02-18 | 24.58 | 24.79 | 23.62 | 23.72 | 23.72 | qfq | 2,747,620 | 66,682,853 | -3.22% |
| 2025-02-17 | 23.90 | 25.15 | 23.90 | 24.51 | 24.51 | qfq | 3,934,685 | 96,505,529 | 2.55% |
| 2025-02-14 | 23.61 | 24.18 | 23.61 | 23.90 | 23.90 | qfq | 1,575,880 | 37,746,729 | 0.34% |
| 2025-02-13 | 24.14 | 24.30 | 23.80 | 23.82 | 23.82 | qfq | 1,682,460 | 40,492,905 | -1.57% |
| 2025-02-12 | 24.01 | 24.20 | 23.66 | 24.20 | 24.20 | qfq | 1,883,040 | 45,106,621 | 0.67% |
| 2025-02-11 | 24.48 | 24.62 | 23.86 | 24.04 | 24.04 | qfq | 1,837,780 | 44,192,259 | -2.28% |
| 2025-02-10 | 24.52 | 24.68 | 24.11 | 24.60 | 24.60 | qfq | 2,162,294 | 52,667,777 | 0.33% |
| 2025-02-07 | 23.91 | 24.96 | 23.79 | 24.52 | 24.52 | qfq | 3,648,392 | 89,670,442 | 3.07% |
| 2025-02-06 | 23.27 | 23.84 | 22.95 | 23.79 | 23.79 | qfq | 1,817,560 | 42,573,315 | 2.45% |
| 2025-02-05 | 22.89 | 23.48 | 22.61 | 23.22 | 23.22 | qfq | 1,725,448 | 39,868,151 | 2.11% |
| 2025-01-27 | 23.32 | 23.76 | 22.71 | 22.74 | 22.74 | qfq | 1,574,168 | 36,326,071 | -2.40% |
| 2025-01-24 | 22.80 | 23.39 | 22.60 | 23.30 | 23.30 | qfq | 2,110,480 | 48,798,308 | 2.15% |
| 2025-01-23 | 23.14 | 23.42 | 22.80 | 22.81 | 22.81 | qfq | 1,659,520 | 38,366,908 | -0.18% |
| 2025-01-22 | 23.30 | 23.30 | 22.77 | 22.85 | 22.85 | qfq | 1,531,960 | 35,167,707 | -2.23% |
| 2025-01-21 | 24.06 | 24.24 | 23.18 | 23.37 | 23.37 | qfq | 2,705,280 | 63,468,328 | -3.59% |
| 2025-01-20 | 24.30 | 24.73 | 24.12 | 24.24 | 24.24 | qfq | 1,429,300 | 34,763,263 | -0.53% |
| 2025-01-17 | 24.31 | 24.72 | 24.01 | 24.37 | 24.37 | qfq | 1,695,528 | 41,195,335 | -0.73% |
| 2025-01-16 | 24.55 | 25.08 | 24.27 | 24.55 | 24.55 | qfq | 2,220,378 | 54,714,581 | 0.08% |
| 2025-01-15 | 24.48 | 25.15 | 24.09 | 24.53 | 24.53 | qfq | 2,840,680 | 69,820,828 | 0.29% |
| 2025-01-14 | 23.56 | 24.55 | 23.46 | 24.46 | 24.46 | qfq | 2,937,860 | 70,617,478 | 4.80% |
| 2025-01-13 | 22.79 | 23.35 | 22.50 | 23.34 | 23.34 | qfq | 1,816,140 | 41,717,003 | 0.65% |
| 2025-01-10 | 24.52 | 24.72 | 23.18 | 23.19 | 23.19 | qfq | 2,912,360 | 69,548,364 | -5.77% |
| 2025-01-09 | 24.40 | 25.56 | 24.30 | 24.61 | 24.61 | qfq | 2,548,474 | 63,525,110 | 0.04% |
| 2025-01-08 | 25.24 | 25.57 | 24.07 | 24.60 | 24.60 | qfq | 2,763,620 | 68,122,155 | -2.57% |
| 2025-01-07 | 25.76 | 25.76 | 24.78 | 25.25 | 25.25 | qfq | 2,977,440 | 74,725,020 | -2.02% |
| 2025-01-06 | 24.50 | 26.14 | 22.23 | 25.77 | 25.77 | qfq | 4,338,020 | 108,159,834 | 4.33% |
| 2025-01-03 | 27.32 | 27.75 | 24.57 | 24.70 | 24.70 | qfq | 5,195,420 | 133,320,959 | -9.26% |
| 2025-01-02 | 28.30 | 28.72 | 27.03 | 27.22 | 27.22 | qfq | 4,104,140 | 113,966,754 | -4.46% |
| 2024-12-31 | 29.92 | 30.35 | 28.40 | 28.49 | 28.49 | qfq | 4,663,457 | 136,534,427 | -4.68% |
| 2024-12-30 | 29.80 | 30.18 | 29.20 | 29.89 | 29.89 | qfq | 4,812,340 | 143,113,425 | 0.37% |
| 2024-12-27 | 29.29 | 29.92 | 29.12 | 29.78 | 29.78 | qfq | 5,610,677 | 166,150,087 | 0.95% |
| 2024-12-26 | 29.21 | 29.79 | 29.00 | 29.50 | 29.50 | qfq | 5,572,249 | 164,523,196 | 1.55% |
| 2024-12-25 | 29.95 | 30.40 | 29.00 | 29.05 | 29.05 | qfq | 9,039,019 | 267,602,370 | -2.02% |
| 2024-12-24 | 27.01 | 29.65 | 27.01 | 29.65 | 29.65 | qfq | 10,781,303 | 315,511,880 | 10.02% |
| 2024-12-23 | 27.95 | 28.22 | 26.87 | 26.95 | 26.95 | qfq | 2,355,420 | 64,747,288 | -3.58% |
| 2024-12-20 | 27.72 | 28.28 | 27.63 | 27.95 | 27.95 | qfq | 1,560,066 | 43,644,446 | 0.50% |
| 2024-12-19 | 27.90 | 28.33 | 27.59 | 27.81 | 27.81 | qfq | 2,201,780 | 61,383,193 | -2.66% |
| 2024-12-18 | 28.29 | 29.16 | 27.47 | 28.57 | 28.57 | qfq | 3,287,789 | 93,238,677 | 0.78% |
| 2024-12-17 | 29.10 | 29.57 | 28.02 | 28.35 | 28.35 | qfq | 3,664,714 | 104,951,167 | -3.21% |
| 2024-12-16 | 28.00 | 29.59 | 27.80 | 29.29 | 29.29 | qfq | 5,053,260 | 146,323,304 | 4.31% |
| 2024-12-13 | 28.88 | 28.88 | 28.02 | 28.08 | 28.08 | qfq | 2,725,300 | 77,108,248 | -2.97% |
| 2024-12-12 | 28.52 | 28.95 | 28.38 | 28.94 | 28.94 | qfq | 2,353,150 | 67,425,683 | 0.98% |
| 2024-12-11 | 28.74 | 28.86 | 28.50 | 28.66 | 28.66 | qfq | 1,992,775 | 57,181,455 | -0.24% |
| 2024-12-10 | 29.50 | 29.50 | 28.70 | 28.73 | 28.73 | qfq | 3,361,920 | 97,515,617 | 0.10% |
| 2024-12-09 | 28.95 | 29.03 | 28.31 | 28.70 | 28.70 | qfq | 2,296,034 | 65,879,804 | -0.80% |
| 2024-12-06 | 29.01 | 29.03 | 28.30 | 28.93 | 28.93 | qfq | 3,038,820 | 87,273,331 | -0.52% |
| 2024-12-05 | 28.52 | 29.30 | 28.32 | 29.08 | 29.08 | qfq | 2,987,740 | 86,151,027 | 1.82% |
| 2024-12-04 | 29.95 | 29.95 | 28.40 | 28.56 | 28.56 | qfq | 4,665,163 | 135,028,322 | -3.71% |
| 2024-12-03 | 30.48 | 30.74 | 29.50 | 29.66 | 29.66 | qfq | 4,571,414 | 136,466,589 | -2.66% |
| 2024-12-02 | 29.95 | 30.57 | 29.18 | 30.47 | 30.47 | qfq | 5,729,870 | 171,577,170 | -0.68% |
| 2024-11-29 | 30.22 | 30.88 | 29.60 | 30.68 | 30.68 | qfq | 6,140,959 | 186,476,042 | 1.52% |
| 2024-11-28 | 29.74 | 30.91 | 29.55 | 30.22 | 30.22 | qfq | 6,252,444 | 190,003,251 | 0.63% |
| 2024-11-27 | 29.30 | 30.04 | 28.19 | 30.03 | 30.03 | qfq | 6,251,647 | 181,467,872 | 0.60% |
| 2024-11-26 | 30.10 | 31.22 | 29.36 | 29.85 | 29.85 | qfq | 6,953,360 | 209,558,584 | -1.06% |
| 2024-11-25 | 31.12 | 31.50 | 29.44 | 30.17 | 30.17 | qfq | 6,925,858 | 208,456,629 | -3.55% |
| 2024-11-22 | 31.60 | 32.61 | 30.88 | 31.28 | 31.28 | qfq | 13,947,767 | 442,494,641 | -4.25% |
| 2024-11-21 | 30.75 | 33.62 | 30.32 | 32.67 | 32.67 | qfq | 17,976,144 | 574,688,763 | 6.90% |
| 2024-11-20 | 30.00 | 30.80 | 29.44 | 30.56 | 30.56 | qfq | 12,669,243 | 382,286,669 | 4.09% |
| 2024-11-19 | 26.76 | 29.36 | 26.76 | 29.36 | 29.36 | qfq | 3,473,273 | 100,403,740 | 10.00% |
| 2024-11-18 | 27.61 | 27.71 | 26.44 | 26.69 | 26.69 | qfq | 3,600,314 | 97,003,677 | -3.72% |
| 2024-11-15 | 28.88 | 29.18 | 27.58 | 27.72 | 27.72 | qfq | 4,842,617 | 137,442,468 | -3.92% |
| 2024-11-14 | 30.65 | 30.66 | 28.72 | 28.85 | 28.85 | qfq | 5,193,533 | 153,472,550 | -4.75% |
| 2024-11-13 | 29.50 | 30.29 | 29.13 | 30.29 | 30.29 | qfq | 5,782,840 | 172,345,857 | 2.12% |
| 2024-11-12 | 30.06 | 30.77 | 29.31 | 29.66 | 29.66 | qfq | 6,187,352 | 186,068,500 | -1.30% |
| 2024-11-11 | 28.28 | 30.30 | 28.28 | 30.05 | 30.05 | qfq | 8,547,339 | 253,411,277 | 4.63% |
| 2024-11-08 | 29.00 | 29.25 | 28.45 | 28.72 | 28.72 | qfq | 4,762,026 | 137,208,813 | -0.21% |
| 2024-11-07 | 27.83 | 28.78 | 27.40 | 28.78 | 28.78 | qfq | 3,972,467 | 112,348,778 | 0.66% |
| 2024-11-06 | 28.95 | 29.47 | 28.35 | 28.59 | 28.59 | qfq | 5,035,647 | 145,407,188 | -0.63% |
| 2024-11-05 | 28.15 | 28.80 | 28.02 | 28.77 | 28.77 | qfq | 4,118,667 | 117,658,401 | 1.66% |
| 2024-11-04 | 27.73 | 28.88 | 27.20 | 28.30 | 28.30 | qfq | 3,900,046 | 109,861,023 | 1.51% |
| 2024-11-01 | 29.54 | 29.87 | 27.80 | 27.88 | 27.88 | qfq | 5,888,954 | 168,243,824 | -5.62% |
| 2024-10-31 | 28.75 | 29.90 | 28.70 | 29.54 | 29.54 | qfq | 8,518,675 | 250,707,740 | 4.27% |
| 2024-10-30 | 28.22 | 28.95 | 28.07 | 28.33 | 28.33 | qfq | 4,776,710 | 135,905,492 | -1.19% |
| 2024-10-29 | 30.24 | 31.05 | 28.66 | 28.67 | 28.67 | qfq | 8,076,171 | 238,207,887 | -4.11% |
| 2024-10-28 | 30.02 | 30.19 | 29.22 | 29.90 | 29.90 | qfq | 12,404,719 | 368,479,544 | 1.29% |
| 2024-10-25 | 26.84 | 29.52 | 26.82 | 29.52 | 29.52 | qfq | 10,200,224 | 293,869,287 | 9.99% |
| 2024-10-24 | 27.93 | 27.95 | 26.70 | 26.84 | 26.84 | qfq | 4,643,034 | 125,924,370 | -3.87% |
| 2024-10-23 | 27.70 | 28.79 | 26.81 | 27.92 | 27.92 | qfq | 7,472,602 | 207,965,140 | 1.90% |
| 2024-10-22 | 27.01 | 27.49 | 26.21 | 27.40 | 27.40 | qfq | 4,556,000 | 122,531,821 | 1.52% |
| 2024-10-21 | 26.40 | 27.95 | 26.40 | 26.99 | 26.99 | qfq | 5,588,179 | 151,541,928 | 2.94% |
| 2024-10-18 | 25.53 | 26.80 | 25.33 | 26.22 | 26.22 | qfq | 4,637,632 | 120,584,331 | 2.14% |
| 2024-10-17 | 25.57 | 26.50 | 25.31 | 25.67 | 25.67 | qfq | 3,330,420 | 85,877,237 | 0.90% |
| 2024-10-16 | 25.51 | 25.83 | 25.10 | 25.44 | 25.44 | qfq | 2,475,524 | 62,946,544 | -1.66% |
| 2024-10-15 | 26.70 | 26.93 | 25.85 | 25.87 | 25.87 | qfq | 3,163,667 | 83,428,136 | -3.11% |
| 2024-10-14 | 25.83 | 26.97 | 25.48 | 26.70 | 26.70 | qfq | 3,511,767 | 92,238,124 | 3.89% |
| 2024-10-11 | 27.49 | 27.49 | 25.28 | 25.70 | 25.70 | qfq | 3,455,565 | 90,071,768 | -6.24% |
| 2024-10-10 | 28.00 | 29.32 | 27.35 | 27.41 | 27.41 | qfq | 4,299,732 | 120,565,094 | -3.04% |
| 2024-10-09 | 30.82 | 30.82 | 28.27 | 28.27 | 28.27 | qfq | 5,910,554 | 172,677,200 | -10.00% |
| 2024-10-08 | 32.19 | 32.20 | 29.52 | 31.41 | 31.41 | qfq | 7,806,787 | 243,627,502 | 7.31% |
| 2024-09-30 | 27.70 | 29.27 | 27.00 | 29.27 | 29.27 | qfq | 6,676,566 | 189,311,903 | 10.00% |
| 2024-09-27 | 24.73 | 26.82 | 24.59 | 26.61 | 26.61 | qfq | 5,220,101 | 135,212,672 | 9.10% |
| 2024-09-26 | 23.36 | 24.40 | 23.06 | 24.39 | 24.39 | qfq | 3,125,540 | 74,473,133 | 4.41% |
| 2024-09-25 | 23.48 | 24.10 | 23.29 | 23.36 | 23.36 | qfq | 3,243,040 | 76,797,786 | 0.91% |
| 2024-09-24 | 21.99 | 23.15 | 21.88 | 23.15 | 23.15 | qfq | 3,610,880 | 81,579,417 | 6.00% |
| 2024-09-23 | 22.07 | 22.25 | 21.84 | 21.84 | 21.84 | qfq | 1,299,741 | 28,541,143 | -1.13% |
| 2024-09-20 | 22.65 | 22.65 | 21.98 | 22.09 | 22.09 | qfq | 1,716,380 | 38,015,980 | -2.04% |
| 2024-09-19 | 22.24 | 23.04 | 22.08 | 22.55 | 22.55 | qfq | 2,016,514 | 45,641,177 | 1.99% |
| 2024-09-18 | 22.58 | 22.75 | 21.96 | 22.11 | 22.11 | qfq | 1,384,560 | 30,765,889 | -2.47% |
| 2024-09-13 | 23.46 | 23.83 | 22.67 | 22.67 | 22.67 | qfq | 2,112,440 | 48,735,128 | -3.61% |
| 2024-09-12 | 24.00 | 24.88 | 23.51 | 23.52 | 23.52 | qfq | 2,544,320 | 61,444,297 | -2.00% |
| 2024-09-11 | 23.28 | 24.07 | 23.28 | 24.00 | 24.00 | qfq | 2,303,670 | 54,822,337 | 2.21% |
| 2024-09-10 | 23.60 | 23.69 | 23.09 | 23.48 | 23.48 | qfq | 1,208,620 | 28,207,581 | 0.09% |
| 2024-09-09 | 23.15 | 23.82 | 23.15 | 23.46 | 23.46 | qfq | 1,483,472 | 34,850,586 | -0.68% |
| 2024-09-06 | 24.45 | 24.53 | 23.57 | 23.62 | 23.62 | qfq | 2,510,560 | 60,060,215 | -3.79% |
| 2024-09-05 | 24.16 | 24.96 | 24.06 | 24.55 | 24.55 | qfq | 3,124,000 | 76,612,515 | 1.66% |
| 2024-09-04 | 23.90 | 24.70 | 23.71 | 24.15 | 24.15 | qfq | 2,880,660 | 69,961,080 | 0.00% |
| 2024-09-03 | 23.72 | 24.30 | 23.42 | 24.15 | 24.15 | qfq | 2,244,124 | 53,738,826 | 2.20% |
| 2024-09-02 | 24.41 | 24.50 | 23.63 | 23.63 | 23.63 | qfq | 2,310,700 | 55,408,671 | -3.31% |
| 2024-08-30 | 24.11 | 25.08 | 24.00 | 24.44 | 24.44 | qfq | 3,741,380 | 91,771,248 | 0.62% |
| 2024-08-29 | 23.11 | 24.70 | 23.06 | 24.29 | 24.29 | qfq | 4,721,550 | 113,676,330 | 4.56% |
| 2024-08-28 | 22.80 | 23.43 | 22.48 | 23.23 | 23.23 | qfq | 2,939,041 | 67,780,574 | -1.82% |
| 2024-08-27 | 23.61 | 24.30 | 23.20 | 23.66 | 23.66 | qfq | 4,262,509 | 101,382,412 | -1.25% |
| 2024-08-26 | 23.45 | 25.13 | 23.38 | 23.96 | 23.96 | qfq | 4,677,280 | 113,514,338 | 2.17% |
| 2024-08-23 | 24.61 | 24.66 | 23.40 | 23.45 | 23.45 | qfq | 3,322,580 | 79,151,070 | -5.41% |
| 2024-08-22 | 25.84 | 25.92 | 24.73 | 24.79 | 24.79 | qfq | 2,620,038 | 65,833,032 | -3.09% |
| 2024-08-21 | 25.97 | 26.39 | 25.52 | 25.58 | 25.58 | qfq | 3,080,020 | 79,574,219 | -3.47% |
| 2024-08-20 | 27.05 | 27.26 | 26.31 | 26.50 | 26.50 | qfq | 4,300,011 | 114,753,873 | -4.44% |
| 2024-08-19 | 28.15 | 29.50 | 27.51 | 27.73 | 27.73 | qfq | 6,180,002 | 176,073,477 | -0.93% |
| 2024-08-16 | 28.75 | 28.98 | 27.82 | 27.99 | 27.99 | qfq | 3,986,220 | 112,522,718 | -3.42% |
| 2024-08-15 | 29.57 | 30.02 | 28.88 | 28.98 | 28.98 | qfq | 5,418,305 | 158,925,786 | -1.50% |
| 2024-08-14 | 29.28 | 30.75 | 29.10 | 29.42 | 29.42 | qfq | 6,627,130 | 196,675,272 | -0.24% |
| 2024-08-13 | 28.28 | 29.50 | 27.43 | 29.49 | 29.49 | qfq | 7,030,200 | 200,201,440 | 4.61% |
| 2024-08-12 | 29.73 | 29.75 | 28.06 | 28.19 | 28.19 | qfq | 4,731,460 | 135,788,788 | -1.71% |
| 2024-08-09 | 29.39 | 29.86 | 28.59 | 28.68 | 28.68 | qfq | 6,134,060 | 178,157,938 | -2.45% |
| 2024-08-08 | 30.00 | 30.48 | 29.27 | 29.40 | 29.40 | qfq | 10,675,791 | 316,890,475 | -4.89% |
| 2024-08-07 | 29.12 | 31.14 | 28.40 | 30.91 | 30.91 | qfq | 15,757,428 | 468,551,901 | 9.18% |
| 2024-08-06 | 26.22 | 28.31 | 26.07 | 28.31 | 28.31 | qfq | 4,083,422 | 114,570,478 | 9.98% |
| 2024-08-05 | 26.51 | 27.47 | 25.74 | 25.74 | 25.74 | qfq | 3,141,980 | 83,854,706 | -3.56% |
| 2024-08-02 | 27.05 | 27.58 | 26.60 | 26.69 | 26.69 | qfq | 2,290,080 | 61,968,283 | -2.23% |
| 2024-08-01 | 27.33 | 27.66 | 27.00 | 27.30 | 27.30 | qfq | 3,107,894 | 84,878,693 | -0.94% |
| 2024-07-31 | 26.56 | 27.59 | 26.16 | 27.56 | 27.56 | qfq | 5,101,620 | 137,814,119 | 2.95% |
| 2024-07-30 | 26.46 | 27.34 | 26.14 | 26.77 | 26.77 | qfq | 3,608,219 | 96,213,947 | 0.49% |
| 2024-07-29 | 26.80 | 26.84 | 26.37 | 26.64 | 26.64 | qfq | 2,730,500 | 72,551,072 | -0.97% |
| 2024-07-26 | 27.05 | 27.45 | 26.54 | 26.90 | 26.90 | qfq | 5,260,610 | 140,788,407 | -0.88% |
| 2024-07-25 | 24.68 | 27.14 | 24.66 | 27.14 | 27.14 | qfq | 3,762,610 | 98,709,819 | 10.01% |
| 2024-07-24 | 25.16 | 25.24 | 24.60 | 24.67 | 24.67 | qfq | 1,380,240 | 34,332,633 | -2.26% |
| 2024-07-23 | 26.16 | 26.26 | 25.22 | 25.24 | 25.24 | qfq | 1,338,823 | 34,480,805 | -3.30% |
| 2024-07-22 | 26.06 | 26.53 | 25.95 | 26.10 | 26.10 | qfq | 1,616,500 | 42,382,809 | 0.42% |
| 2024-07-19 | 25.48 | 26.12 | 25.24 | 25.99 | 25.99 | qfq | 1,890,250 | 48,764,878 | 1.56% |
| 2024-07-18 | 24.70 | 25.71 | 24.50 | 25.59 | 25.59 | qfq | 2,440,420 | 61,463,185 | 0.95% |
| 2024-07-17 | 25.99 | 26.45 | 25.33 | 25.35 | 25.35 | qfq | 2,781,780 | 71,963,504 | -0.78% |
| 2024-07-16 | 25.70 | 25.79 | 25.20 | 25.55 | 25.55 | qfq | 1,359,880 | 34,605,944 | 0.16% |
| 2024-07-15 | 25.86 | 26.14 | 25.37 | 25.51 | 25.51 | qfq | 2,122,766 | 54,483,684 | -3.19% |
| 2024-07-12 | 26.00 | 26.99 | 25.85 | 26.35 | 26.35 | qfq | 3,645,406 | 96,572,574 | 0.69% |
| 2024-07-11 | 25.80 | 26.75 | 25.27 | 26.17 | 26.17 | qfq | 4,230,570 | 110,199,399 | 0.42% |
| 2024-07-10 | 25.67 | 26.89 | 25.52 | 26.06 | 26.06 | qfq | 2,102,135 | 55,397,448 | 0.31% |
| 2024-07-09 | 25.50 | 26.12 | 24.97 | 25.98 | 25.98 | qfq | 1,906,745 | 48,657,549 | 1.88% |
| 2024-07-08 | 26.44 | 26.48 | 25.49 | 25.50 | 25.50 | qfq | 1,714,040 | 44,263,713 | -3.56% |
| 2024-07-05 | 26.39 | 26.87 | 25.81 | 26.44 | 26.44 | qfq | 1,784,335 | 47,018,670 | 1.19% |
| 2024-07-04 | 27.52 | 27.52 | 25.96 | 26.13 | 26.13 | qfq | 2,050,420 | 54,403,994 | -4.25% |
| 2024-07-03 | 27.84 | 27.90 | 27.11 | 27.29 | 27.29 | qfq | 1,412,978 | 38,699,710 | -2.05% |
| 2024-07-02 | 27.99 | 28.46 | 27.75 | 27.86 | 27.86 | qfq | 1,229,489 | 34,399,875 | -1.24% |
| 2024-07-01 | 27.66 | 28.39 | 27.61 | 28.21 | 28.21 | qfq | 1,430,598 | 40,124,710 | 1.47% |
| 2024-06-28 | 28.09 | 28.55 | 27.63 | 27.80 | 27.80 | qfq | 1,717,640 | 48,347,531 | -0.64% |
| 2024-06-27 | 28.51 | 28.79 | 27.85 | 27.98 | 27.98 | qfq | 1,690,860 | 47,824,177 | -2.54% |
| 2024-06-26 | 27.38 | 28.83 | 27.09 | 28.71 | 28.71 | qfq | 2,602,160 | 73,002,902 | 4.70% |
| 2024-06-25 | 27.90 | 28.20 | 27.17 | 27.42 | 27.42 | qfq | 1,620,820 | 44,658,019 | -1.72% |
| 2024-06-24 | 28.70 | 28.85 | 27.85 | 27.90 | 27.90 | qfq | 2,345,160 | 66,312,233 | -4.75% |
| 2024-06-21 | 30.12 | 30.66 | 29.27 | 29.29 | 29.29 | qfq | 2,226,825 | 66,250,803 | -2.33% |
| 2024-06-20 | 30.86 | 31.14 | 29.99 | 29.99 | 29.99 | qfq | 1,780,260 | 54,221,953 | -3.35% |
| 2024-06-19 | 31.80 | 32.03 | 31.01 | 31.03 | 31.03 | qfq | 1,738,445 | 54,410,453 | -2.64% |
| 2024-06-18 | 31.75 | 32.42 | 31.45 | 31.87 | 31.87 | qfq | 2,149,859 | 68,937,552 | 1.14% |
| 2024-06-17 | 32.31 | 32.31 | 31.50 | 31.51 | 31.51 | qfq | 2,490,518 | 79,113,664 | -6.00% |
| 2024-06-14 | 32.95 | 33.58 | 32.76 | 33.52 | 32.32 | qfq | 2,693,920 | 89,731,550 | 1.06% |
| 2024-06-13 | 33.24 | 33.65 | 33.13 | 33.17 | 31.98 | qfq | 2,040,920 | 68,118,851 | -0.18% |
| 2024-06-12 | 32.61 | 33.38 | 32.60 | 33.23 | 32.04 | qfq | 1,962,420 | 64,787,818 | 1.16% |
| 2024-06-11 | 31.77 | 32.93 | 31.15 | 32.85 | 31.67 | qfq | 2,528,564 | 81,569,986 | 3.40% |
| 2024-06-07 | 31.90 | 31.98 | 31.10 | 31.77 | 30.63 | qfq | 2,311,680 | 72,904,587 | 0.89% |
| 2024-06-06 | 33.39 | 33.39 | 31.26 | 31.49 | 30.36 | qfq | 3,296,745 | 105,896,820 | -4.14% |
| 2024-06-05 | 33.40 | 33.51 | 32.80 | 32.85 | 31.67 | qfq | 1,360,320 | 45,083,808 | -2.03% |
| 2024-06-04 | 33.33 | 33.64 | 32.73 | 33.53 | 32.33 | qfq | 2,124,616 | 70,467,702 | -0.06% |
| 2024-06-03 | 34.39 | 34.43 | 33.29 | 33.55 | 32.35 | qfq | 2,621,835 | 88,120,679 | -2.56% |
| 2024-05-31 | 34.91 | 35.12 | 34.38 | 34.43 | 33.20 | qfq | 2,269,839 | 78,683,385 | -1.37% |
| 2024-05-30 | 35.70 | 36.21 | 34.90 | 34.91 | 33.66 | qfq | 3,306,795 | 116,616,502 | -2.21% |
| 2024-05-29 | 34.70 | 37.34 | 34.70 | 35.70 | 34.42 | qfq | 5,400,566 | 196,908,023 | 1.68% |
| 2024-05-28 | 35.14 | 35.85 | 34.80 | 35.11 | 33.85 | qfq | 2,961,517 | 104,210,284 | -0.59% |
| 2024-05-27 | 36.20 | 36.20 | 34.24 | 35.32 | 34.06 | qfq | 4,363,960 | 152,799,158 | -2.81% |
| 2024-05-24 | 37.38 | 38.36 | 36.23 | 36.34 | 35.04 | qfq | 4,520,245 | 168,169,343 | -2.70% |
| 2024-05-23 | 38.76 | 39.00 | 37.35 | 37.35 | 36.01 | qfq | 6,159,819 | 232,957,576 | -3.86% |
| 2024-05-22 | 35.35 | 38.85 | 35.35 | 38.85 | 37.46 | qfq | 8,589,930 | 320,598,754 | 9.99% |
| 2024-05-21 | 36.04 | 36.44 | 35.20 | 35.32 | 34.06 | qfq | 2,388,071 | 85,124,812 | -2.02% |
| 2024-05-20 | 35.41 | 36.43 | 35.11 | 36.05 | 34.76 | qfq | 3,246,065 | 116,542,011 | 1.95% |
| 2024-05-17 | 36.08 | 36.46 | 35.01 | 35.36 | 34.09 | qfq | 4,407,945 | 155,847,647 | -3.20% |
| 2024-05-16 | 37.58 | 37.80 | 36.36 | 36.53 | 35.22 | qfq | 3,650,584 | 134,056,783 | -2.79% |
| 2024-05-15 | 37.60 | 38.09 | 37.48 | 37.58 | 36.23 | qfq | 1,882,880 | 70,875,862 | 0.16% |
| 2024-05-14 | 37.80 | 38.20 | 37.37 | 37.52 | 36.18 | qfq | 2,661,400 | 100,028,816 | -0.90% |
| 2024-05-13 | 39.00 | 39.00 | 37.80 | 37.86 | 36.50 | qfq | 2,954,680 | 112,944,512 | -3.69% |
| 2024-05-10 | 40.24 | 40.25 | 39.24 | 39.31 | 37.90 | qfq | 2,763,770 | 109,269,144 | -2.55% |
| 2024-05-09 | 39.57 | 40.73 | 39.56 | 40.34 | 38.90 | qfq | 4,097,420 | 165,232,654 | 1.89% |
| 2024-05-08 | 39.29 | 39.86 | 38.80 | 39.59 | 38.17 | qfq | 2,997,996 | 117,856,011 | 0.58% |
| 2024-05-07 | 39.00 | 39.50 | 38.70 | 39.36 | 37.95 | qfq | 3,072,690 | 120,227,474 | 1.03% |
| 2024-05-06 | 39.46 | 39.87 | 38.84 | 38.96 | 37.57 | qfq | 4,216,864 | 165,298,297 | -0.87% |
| 2024-04-30 | 41.15 | 41.15 | 39.30 | 39.30 | 37.89 | qfq | 4,861,760 | 193,938,639 | -4.93% |
| 2024-04-29 | 39.40 | 41.41 | 39.38 | 41.34 | 39.86 | qfq | 6,564,554 | 267,872,398 | -5.51% |
| 2024-04-26 | 42.22 | 43.75 | 42.13 | 43.75 | 42.18 | qfq | 3,033,675 | 130,451,975 | 2.97% |
| 2024-04-25 | 41.50 | 42.60 | 41.28 | 42.49 | 40.97 | qfq | 2,350,340 | 99,380,837 | 1.85% |
| 2024-04-24 | 41.22 | 41.78 | 40.91 | 41.72 | 40.23 | qfq | 1,848,920 | 76,654,708 | 0.58% |
| 2024-04-23 | 41.89 | 42.30 | 40.91 | 41.48 | 40.00 | qfq | 1,776,380 | 73,750,889 | -0.29% |
| 2024-04-22 | 40.74 | 42.30 | 40.33 | 41.60 | 40.11 | qfq | 2,444,114 | 101,303,782 | 2.09% |
| 2024-04-19 | 41.40 | 41.75 | 40.30 | 40.75 | 39.29 | qfq | 2,082,943 | 85,135,160 | -2.09% |
| 2024-04-18 | 42.30 | 42.45 | 41.31 | 41.62 | 40.13 | qfq | 2,499,357 | 104,823,867 | -1.40% |
| 2024-04-17 | 41.20 | 42.55 | 41.20 | 42.21 | 40.70 | qfq | 3,015,799 | 126,651,898 | 4.02% |
| 2024-04-16 | 42.60 | 42.96 | 40.41 | 40.58 | 39.13 | qfq | 2,697,245 | 110,978,293 | -4.56% |
| 2024-04-15 | 42.79 | 44.00 | 41.99 | 42.52 | 41.00 | qfq | 2,633,443 | 113,446,240 | -0.58% |
| 2024-04-12 | 43.79 | 44.14 | 42.55 | 42.77 | 41.24 | qfq | 2,539,785 | 109,394,093 | -2.28% |
| 2024-04-11 | 43.99 | 45.03 | 43.26 | 43.77 | 42.20 | qfq | 2,390,474 | 105,564,342 | -1.31% |
| 2024-04-10 | 47.70 | 47.70 | 44.34 | 44.35 | 42.76 | qfq | 4,330,273 | 195,969,015 | -7.06% |
| 2024-04-09 | 47.22 | 47.88 | 47.01 | 47.72 | 46.01 | qfq | 2,053,394 | 97,542,651 | 1.06% |
| 2024-04-08 | 49.60 | 49.60 | 47.07 | 47.22 | 45.53 | qfq | 3,597,324 | 172,315,980 | -4.80% |
| 2024-04-03 | 50.30 | 50.50 | 49.10 | 49.60 | 47.82 | qfq | 3,788,874 | 188,562,656 | -0.80% |
| 2024-04-02 | 49.41 | 50.38 | 48.22 | 50.00 | 48.21 | qfq | 5,358,515 | 265,179,595 | 1.21% |
| 2024-04-01 | 47.65 | 49.40 | 47.41 | 49.40 | 47.63 | qfq | 3,988,845 | 193,901,697 | 3.65% |
| 2024-03-29 | 47.16 | 47.86 | 46.88 | 47.66 | 45.95 | qfq | 2,641,163 | 124,762,400 | 0.48% |
| 2024-03-28 | 47.20 | 48.19 | 47.11 | 47.43 | 45.73 | qfq | 3,178,228 | 151,494,188 | 0.47% |
| 2024-03-27 | 49.60 | 49.68 | 47.21 | 47.21 | 45.52 | qfq | 4,050,725 | 195,630,698 | -5.49% |
| 2024-03-26 | 49.27 | 50.18 | 48.20 | 49.95 | 48.16 | qfq | 5,611,060 | 276,568,948 | 1.38% |
| 2024-03-25 | 47.23 | 51.50 | 46.87 | 49.27 | 47.51 | qfq | 7,373,670 | 363,982,537 | 4.21% |
| 2024-03-22 | 48.33 | 48.71 | 47.13 | 47.28 | 45.59 | qfq | 3,926,045 | 186,823,895 | -2.94% |
| 2024-03-21 | 49.78 | 49.78 | 48.61 | 48.71 | 46.97 | qfq | 3,572,700 | 175,371,972 | -2.25% |
| 2024-03-20 | 49.48 | 50.28 | 49.09 | 49.83 | 48.05 | qfq | 3,583,044 | 177,698,187 | 0.30% |
| 2024-03-19 | 50.64 | 51.10 | 49.62 | 49.68 | 47.90 | qfq | 4,806,245 | 241,907,057 | -1.84% |
| 2024-03-18 | 50.37 | 50.99 | 49.40 | 50.61 | 48.80 | qfq | 5,871,214 | 294,046,750 | 0.78% |
| 2024-03-15 | 49.39 | 50.22 | 49.08 | 50.22 | 48.42 | qfq | 4,779,972 | 237,796,384 | 2.36% |
| 2024-03-14 | 49.18 | 49.85 | 48.29 | 49.06 | 47.30 | qfq | 4,084,973 | 200,573,908 | -1.29% |
| 2024-03-13 | 50.09 | 50.22 | 49.31 | 49.70 | 47.92 | qfq | 4,412,861 | 219,360,863 | -0.78% |
| 2024-03-12 | 50.99 | 50.99 | 50.00 | 50.09 | 48.30 | qfq | 7,231,860 | 363,529,295 | -2.26% |
| 2024-03-11 | 49.90 | 52.17 | 49.20 | 51.25 | 49.42 | qfq | 11,078,569 | 560,850,543 | 4.57% |
| 2024-03-08 | 46.72 | 49.99 | 46.72 | 49.01 | 47.26 | qfq | 8,797,708 | 428,061,064 | 5.17% |
| 2024-03-07 | 48.05 | 48.55 | 46.60 | 46.60 | 44.93 | qfq | 5,238,165 | 248,088,729 | -3.56% |
| 2024-03-06 | 46.77 | 49.31 | 46.57 | 48.32 | 46.59 | qfq | 7,066,198 | 339,851,016 | 3.20% |
| 2024-03-05 | 48.08 | 48.20 | 46.34 | 46.82 | 45.14 | qfq | 5,684,654 | 267,810,800 | -3.10% |
| 2024-03-04 | 48.98 | 49.65 | 48.10 | 48.32 | 46.59 | qfq | 5,661,719 | 275,659,870 | -1.99% |
| 2024-03-01 | 49.50 | 50.38 | 48.51 | 49.30 | 47.54 | qfq | 7,049,913 | 347,311,656 | -0.74% |
| 2024-02-29 | 47.10 | 49.68 | 46.97 | 49.67 | 47.89 | qfq | 8,244,264 | 401,516,782 | 3.72% |
| 2024-02-28 | 50.02 | 53.76 | 47.11 | 47.89 | 46.18 | qfq | 11,349,041 | 571,668,899 | -3.84% |
| 2024-02-27 | 48.67 | 49.89 | 47.71 | 49.80 | 48.02 | qfq | 8,159,929 | 399,140,383 | 0.79% |
| 2024-02-26 | 46.34 | 50.57 | 45.68 | 49.41 | 47.64 | qfq | 11,703,851 | 560,856,236 | 6.12% |
| 2024-02-23 | 45.30 | 46.96 | 45.30 | 46.56 | 44.89 | qfq | 8,840,351 | 407,955,431 | 2.78% |
| 2024-02-22 | 44.12 | 46.50 | 44.11 | 45.30 | 43.68 | qfq | 8,099,870 | 365,711,598 | 1.16% |
| 2024-02-21 | 43.40 | 46.18 | 43.11 | 44.78 | 43.18 | qfq | 9,594,586 | 431,120,660 | 1.87% |
| 2024-02-20 | 44.38 | 44.39 | 42.50 | 43.96 | 42.39 | qfq | 6,585,481 | 284,790,935 | -1.72% |
| 2024-02-19 | 44.86 | 45.32 | 43.68 | 44.73 | 43.13 | qfq | 7,157,266 | 317,762,211 | -0.29% |
| 2024-02-08 | 43.12 | 45.00 | 42.15 | 44.86 | 43.25 | qfq | 8,924,543 | 390,645,337 | 3.94% |
| 2024-02-07 | 43.00 | 45.21 | 42.30 | 43.16 | 41.61 | qfq | 10,302,283 | 452,510,086 | -1.57% |
| 2024-02-06 | 41.85 | 44.36 | 38.00 | 43.85 | 42.28 | qfq | 10,852,951 | 454,378,796 | 5.43% |
| 2024-02-05 | 43.88 | 44.88 | 41.00 | 41.59 | 40.10 | qfq | 8,356,628 | 356,563,505 | -6.98% |
| 2024-02-02 | 43.44 | 45.39 | 42.18 | 44.71 | 43.11 | qfq | 13,844,674 | 613,733,047 | 2.29% |
| 2024-02-01 | 40.35 | 43.71 | 39.76 | 43.71 | 42.15 | qfq | 5,260,016 | 226,170,398 | 9.99% |
| 2024-01-31 | 41.63 | 43.60 | 39.60 | 39.74 | 38.32 | qfq | 7,815,760 | 325,800,921 | -4.93% |
| 2024-01-30 | 40.66 | 43.30 | 40.45 | 41.80 | 40.30 | qfq | 6,320,834 | 266,778,718 | -3.66% |
| 2024-01-29 | 45.97 | 46.00 | 43.39 | 43.39 | 41.84 | qfq | 5,539,491 | 243,761,377 | -10.00% |
| 2024-01-26 | 47.97 | 50.17 | 47.70 | 48.21 | 46.48 | qfq | 6,495,360 | 317,626,628 | -1.81% |
| 2024-01-25 | 49.10 | 49.47 | 46.77 | 49.10 | 47.34 | qfq | 8,037,110 | 388,570,436 | -1.31% |
| 2024-01-24 | 50.37 | 50.92 | 48.08 | 49.75 | 47.97 | qfq | 11,066,088 | 549,151,987 | -1.23% |
| 2024-01-23 | 45.79 | 50.37 | 45.20 | 50.37 | 48.57 | qfq | 10,950,497 | 538,750,088 | 10.00% |
| 2024-01-22 | 47.37 | 48.49 | 45.46 | 45.79 | 44.15 | qfq | 7,937,717 | 372,344,166 | -5.63% |
| 2024-01-19 | 51.70 | 51.92 | 47.50 | 48.52 | 46.78 | qfq | 9,476,012 | 466,650,303 | -7.09% |
| 2024-01-18 | 50.22 | 52.68 | 50.18 | 52.22 | 50.35 | qfq | 9,244,487 | 478,069,590 | 2.61% |
| 2024-01-17 | 54.50 | 54.50 | 50.89 | 50.89 | 49.07 | qfq | 8,093,200 | 420,968,087 | -7.25% |
| 2024-01-16 | 54.60 | 57.57 | 52.90 | 54.87 | 52.91 | qfq | 9,924,920 | 543,961,837 | -1.97% |
| 2024-01-15 | 53.42 | 56.59 | 52.86 | 55.97 | 53.97 | qfq | 10,697,116 | 586,771,264 | 4.60% |
| 2024-01-12 | 52.28 | 58.14 | 51.51 | 53.51 | 51.59 | qfq | 14,118,947 | 768,415,715 | 0.89% |
| 2024-01-11 | 50.20 | 53.28 | 49.67 | 53.04 | 51.14 | qfq | 11,632,983 | 601,716,908 | 4.12% |
| 2024-01-10 | 48.66 | 52.30 | 48.41 | 50.94 | 49.12 | qfq | 10,492,089 | 529,458,710 | 3.43% |
| 2024-01-09 | 47.87 | 50.72 | 47.36 | 49.25 | 47.49 | qfq | 10,179,539 | 501,012,812 | 2.97% |
| 2024-01-08 | 47.84 | 48.83 | 47.37 | 47.83 | 46.12 | qfq | 6,390,420 | 307,563,128 | 0.69% |
| 2024-01-05 | 48.88 | 49.89 | 47.05 | 47.50 | 45.80 | qfq | 8,619,114 | 415,729,308 | -4.06% |
| 2024-01-04 | 50.50 | 51.05 | 49.39 | 49.51 | 47.74 | qfq | 6,936,120 | 346,792,933 | -3.43% |
| 2024-01-03 | 50.26 | 51.65 | 49.94 | 51.27 | 49.43 | qfq | 8,212,465 | 417,200,238 | 1.22% |
| 2024-01-02 | 51.90 | 52.50 | 50.50 | 50.65 | 48.84 | qfq | 10,506,911 | 537,668,840 | -5.24% |
| 2023-12-29 | 51.19 | 53.66 | 49.88 | 53.45 | 51.54 | qfq | 16,839,444 | 865,994,111 | 4.25% |
| 2023-12-28 | 46.59 | 51.27 | 46.11 | 51.27 | 49.43 | qfq | 12,221,468 | 597,253,074 | 10.00% |
| 2023-12-27 | 46.86 | 47.50 | 45.88 | 46.61 | 44.94 | qfq | 9,249,843 | 429,956,582 | -2.73% |
| 2023-12-26 | 47.46 | 49.23 | 46.80 | 47.92 | 46.20 | qfq | 12,602,999 | 604,394,052 | 0.04% |
| 2023-12-25 | 44.90 | 49.96 | 44.56 | 47.90 | 46.19 | qfq | 16,286,892 | 765,134,903 | 4.27% |
| 2023-12-22 | 43.92 | 47.01 | 43.03 | 45.94 | 44.30 | qfq | 18,286,213 | 828,592,001 | 7.49% |
| 2023-12-21 | 38.59 | 42.74 | 38.42 | 42.74 | 41.21 | qfq | 4,178,664 | 173,903,883 | 10.01% |
| 2023-12-20 | 38.55 | 39.86 | 38.41 | 38.85 | 37.46 | qfq | 2,964,098 | 115,599,553 | 1.20% |
| 2023-12-19 | 37.63 | 39.50 | 37.42 | 38.39 | 37.02 | qfq | 2,923,620 | 112,902,893 | 2.02% |
| 2023-12-18 | 38.48 | 38.59 | 37.56 | 37.63 | 36.28 | qfq | 1,684,149 | 63,955,720 | -2.64% |
| 2023-12-15 | 38.20 | 39.40 | 38.20 | 38.65 | 37.27 | qfq | 2,884,654 | 112,169,474 | 0.86% |
| 2023-12-14 | 38.37 | 39.10 | 38.25 | 38.32 | 36.95 | qfq | 1,241,472 | 47,855,916 | 0.08% |
| 2023-12-13 | 39.05 | 39.15 | 38.25 | 38.29 | 36.92 | qfq | 1,484,860 | 57,263,787 | -2.57% |
| 2023-12-12 | 39.45 | 39.62 | 39.10 | 39.30 | 37.89 | qfq | 1,221,300 | 48,007,073 | -0.35% |
| 2023-12-11 | 38.50 | 39.49 | 38.12 | 39.44 | 38.03 | qfq | 1,957,069 | 75,936,277 | 1.41% |
| 2023-12-08 | 39.34 | 39.57 | 38.86 | 38.89 | 37.50 | qfq | 1,824,231 | 71,520,422 | -0.74% |
| 2023-12-07 | 40.02 | 40.17 | 39.00 | 39.18 | 37.78 | qfq | 2,457,531 | 96,767,405 | -2.68% |
| 2023-12-06 | 39.25 | 40.66 | 39.20 | 40.26 | 38.82 | qfq | 2,328,982 | 93,758,340 | 1.72% |
| 2023-12-05 | 40.10 | 40.70 | 39.57 | 39.58 | 38.16 | qfq | 2,357,792 | 94,357,215 | -1.81% |
| 2023-12-04 | 40.90 | 41.05 | 40.20 | 40.31 | 38.87 | qfq | 1,855,068 | 75,246,168 | -0.96% |
| 2023-12-01 | 40.85 | 41.13 | 40.23 | 40.70 | 39.24 | qfq | 1,960,104 | 79,556,658 | -0.80% |
| 2023-11-30 | 41.61 | 42.05 | 40.73 | 41.03 | 39.56 | qfq | 2,734,244 | 112,891,231 | -3.25% |
| 2023-11-29 | 42.95 | 43.08 | 42.38 | 42.41 | 40.89 | qfq | 1,596,570 | 67,945,054 | -1.37% |
| 2023-11-28 | 42.99 | 43.26 | 42.51 | 43.00 | 41.46 | qfq | 1,725,580 | 73,944,649 | 0.33% |
| 2023-11-27 | 43.58 | 43.79 | 42.58 | 42.86 | 41.33 | qfq | 2,592,100 | 111,493,954 | -2.35% |
| 2023-11-24 | 44.99 | 44.99 | 43.60 | 43.89 | 42.32 | qfq | 4,323,670 | 191,244,559 | -5.06% |
| 2023-11-23 | 45.68 | 46.36 | 45.44 | 46.23 | 44.58 | qfq | 3,834,197 | 176,297,518 | 0.72% |
| 2023-11-22 | 46.57 | 46.66 | 45.33 | 45.90 | 44.26 | qfq | 5,128,708 | 235,713,087 | 1.01% |
| 2023-11-21 | 46.23 | 46.70 | 45.28 | 45.44 | 43.81 | qfq | 2,517,533 | 115,558,343 | -1.60% |
| 2023-11-20 | 46.14 | 46.27 | 45.42 | 46.18 | 44.53 | qfq | 2,451,772 | 112,503,363 | -0.11% |
| 2023-11-17 | 45.91 | 46.48 | 45.78 | 46.23 | 44.58 | qfq | 2,366,604 | 109,054,314 | -0.04% |
| 2023-11-16 | 47.48 | 47.48 | 46.23 | 46.25 | 44.59 | qfq | 3,309,380 | 154,411,234 | -2.28% |
| 2023-11-15 | 47.75 | 47.83 | 46.98 | 47.33 | 45.64 | qfq | 4,469,220 | 212,001,049 | 0.45% |
| 2023-11-14 | 47.07 | 47.56 | 46.51 | 47.12 | 45.43 | qfq | 3,166,358 | 148,729,482 | 0.43% |
| 2023-11-13 | 46.98 | 47.14 | 46.29 | 46.92 | 45.24 | qfq | 3,018,014 | 140,899,708 | 0.60% |
| 2023-11-10 | 46.80 | 47.11 | 46.00 | 46.64 | 44.97 | qfq | 3,809,729 | 177,598,564 | -0.51% |
| 2023-11-09 | 46.26 | 47.80 | 46.26 | 46.88 | 45.20 | qfq | 6,494,824 | 305,719,016 | 0.51% |
| 2023-11-08 | 46.08 | 46.95 | 45.82 | 46.64 | 44.97 | qfq | 4,933,740 | 229,055,450 | 0.52% |
| 2023-11-07 | 45.93 | 46.59 | 45.06 | 46.40 | 44.74 | qfq | 8,303,349 | 382,778,025 | 1.60% |
| 2023-11-06 | 41.58 | 45.67 | 41.58 | 45.67 | 44.04 | qfq | 3,038,100 | 136,000,394 | 10.00% |
| 2023-11-03 | 40.02 | 41.68 | 40.02 | 41.52 | 40.03 | qfq | 3,477,560 | 143,300,197 | 3.77% |
| 2023-11-02 | 41.51 | 41.72 | 39.98 | 40.01 | 38.58 | qfq | 2,965,320 | 120,106,278 | -3.66% |
| 2023-11-01 | 42.33 | 42.66 | 41.45 | 41.53 | 40.04 | qfq | 2,313,253 | 96,854,040 | -2.19% |
| 2023-10-31 | 43.35 | 43.99 | 42.13 | 42.46 | 40.94 | qfq | 3,439,062 | 146,783,607 | -3.98% |
| 2023-10-30 | 43.50 | 44.38 | 43.03 | 44.22 | 42.64 | qfq | 2,221,674 | 97,474,642 | 1.17% |
| 2023-10-27 | 41.80 | 44.16 | 41.50 | 43.71 | 42.15 | qfq | 2,708,225 | 116,602,612 | 3.36% |
| 2023-10-26 | 41.87 | 42.35 | 41.14 | 42.29 | 40.78 | qfq | 1,700,300 | 70,920,149 | -0.28% |
| 2023-10-25 | 43.01 | 43.88 | 42.40 | 42.41 | 40.89 | qfq | 1,728,760 | 74,373,607 | -0.86% |
| 2023-10-24 | 41.51 | 43.26 | 41.51 | 42.78 | 41.25 | qfq | 2,281,206 | 97,404,948 | 1.98% |
| 2023-10-23 | 44.00 | 44.00 | 41.81 | 41.95 | 40.45 | qfq | 2,247,694 | 95,237,546 | -5.41% |
| 2023-10-20 | 42.79 | 45.19 | 42.67 | 44.35 | 42.76 | qfq | 2,833,160 | 125,640,311 | 2.14% |
| 2023-10-19 | 42.72 | 43.85 | 42.58 | 43.42 | 41.87 | qfq | 1,932,000 | 83,900,407 | 0.53% |
| 2023-10-18 | 43.95 | 44.01 | 43.17 | 43.19 | 41.64 | qfq | 1,908,502 | 82,918,354 | -3.03% |
| 2023-10-17 | 44.92 | 45.00 | 43.93 | 44.54 | 42.95 | qfq | 1,660,683 | 73,821,046 | 0.27% |
| 2023-10-16 | 44.95 | 45.40 | 44.10 | 44.42 | 42.83 | qfq | 2,152,705 | 95,815,750 | -1.94% |
| 2023-10-13 | 47.40 | 47.40 | 44.57 | 45.30 | 43.68 | qfq | 4,342,155 | 197,291,576 | -4.95% |
| 2023-10-12 | 46.31 | 47.76 | 46.10 | 47.66 | 45.95 | qfq | 3,537,884 | 166,501,393 | 3.14% |
| 2023-10-11 | 46.45 | 47.02 | 45.81 | 46.21 | 44.56 | qfq | 2,023,720 | 93,780,941 | 0.04% |
| 2023-10-10 | 47.18 | 47.35 | 46.11 | 46.19 | 44.54 | qfq | 2,309,728 | 107,464,691 | -1.89% |
| 2023-10-09 | 47.42 | 47.99 | 46.70 | 47.08 | 45.39 | qfq | 2,324,341 | 109,708,975 | -1.73% |
| 2023-09-28 | 48.34 | 48.75 | 47.39 | 47.91 | 46.19 | qfq | 4,260,101 | 204,508,009 | -1.50% |
| 2023-09-27 | 46.35 | 49.58 | 46.35 | 48.64 | 46.90 | qfq | 6,936,163 | 336,186,455 | 4.94% |
| 2023-09-26 | 47.30 | 47.88 | 46.27 | 46.35 | 44.69 | qfq | 3,987,132 | 186,830,257 | -3.24% |
| 2023-09-25 | 45.99 | 50.08 | 45.46 | 47.90 | 46.19 | qfq | 6,330,439 | 301,171,355 | 3.72% |
| 2023-09-22 | 45.03 | 46.36 | 44.88 | 46.18 | 44.53 | qfq | 2,076,899 | 95,268,718 | 2.39% |
| 2023-09-21 | 45.69 | 45.89 | 45.02 | 45.10 | 43.49 | qfq | 1,310,455 | 59,489,957 | -1.05% |
| 2023-09-20 | 46.06 | 46.37 | 45.50 | 45.58 | 43.95 | qfq | 1,413,824 | 64,827,905 | -1.13% |
| 2023-09-19 | 47.09 | 47.09 | 45.86 | 46.10 | 44.45 | qfq | 1,495,454 | 69,108,906 | -2.10% |
| 2023-09-18 | 47.06 | 47.70 | 46.16 | 47.09 | 45.40 | qfq | 1,797,238 | 84,651,547 | 0.04% |
| 2023-09-15 | 46.80 | 47.56 | 46.70 | 47.07 | 45.39 | qfq | 1,912,140 | 89,927,536 | 0.56% |
| 2023-09-14 | 47.86 | 47.86 | 46.50 | 46.81 | 45.13 | qfq | 2,015,419 | 94,713,387 | -2.34% |
| 2023-09-13 | 48.72 | 48.73 | 47.47 | 47.93 | 46.21 | qfq | 2,348,939 | 112,549,280 | -1.74% |
| 2023-09-12 | 48.97 | 49.15 | 48.30 | 48.78 | 47.03 | qfq | 2,116,596 | 103,033,692 | -0.89% |
| 2023-09-11 | 49.38 | 49.87 | 48.53 | 49.22 | 47.46 | qfq | 2,302,481 | 113,029,386 | -0.32% |
| 2023-09-08 | 50.40 | 50.50 | 49.27 | 49.38 | 47.61 | qfq | 2,168,693 | 107,585,799 | -2.49% |
| 2023-09-07 | 52.04 | 52.36 | 50.56 | 50.64 | 48.83 | qfq | 3,064,741 | 156,942,496 | -3.36% |
| 2023-09-06 | 53.81 | 53.82 | 52.03 | 52.40 | 50.52 | qfq | 3,998,861 | 210,006,059 | -3.53% |
| 2023-09-05 | 52.83 | 54.90 | 52.60 | 54.32 | 52.38 | qfq | 5,304,360 | 286,334,803 | 2.30% |
| 2023-09-04 | 52.25 | 53.12 | 51.50 | 53.10 | 51.20 | qfq | 3,075,580 | 161,883,507 | 2.10% |
| 2023-09-01 | 52.27 | 52.59 | 51.67 | 52.01 | 50.15 | qfq | 1,884,376 | 98,094,511 | -0.54% |
| 2023-08-31 | 52.98 | 53.08 | 52.09 | 52.29 | 50.42 | qfq | 2,317,340 | 121,702,195 | -2.24% |
| 2023-08-30 | 52.49 | 53.49 | 51.83 | 53.49 | 51.58 | qfq | 3,607,047 | 190,391,688 | 1.42% |
| 2023-08-29 | 49.80 | 52.75 | 49.65 | 52.74 | 50.85 | qfq | 3,852,501 | 199,114,887 | 4.85% |
| 2023-08-28 | 52.97 | 52.97 | 50.13 | 50.30 | 48.50 | qfq | 3,528,012 | 182,452,794 | 0.56% |
| 2023-08-25 | 50.57 | 51.75 | 49.51 | 50.02 | 48.23 | qfq | 2,674,039 | 134,864,254 | -2.30% |
| 2023-08-24 | 49.83 | 52.04 | 49.14 | 51.20 | 49.37 | qfq | 4,047,274 | 206,645,851 | 3.23% |
| 2023-08-23 | 50.71 | 50.92 | 49.51 | 49.60 | 47.82 | qfq | 2,439,009 | 122,004,791 | -3.29% |
| 2023-08-22 | 52.05 | 52.49 | 50.11 | 51.29 | 49.45 | qfq | 3,081,430 | 157,203,467 | -1.59% |
| 2023-08-21 | 51.88 | 52.70 | 51.88 | 52.12 | 50.25 | qfq | 2,230,064 | 116,443,430 | 0.15% |
| 2023-08-18 | 52.75 | 54.15 | 51.77 | 52.04 | 50.18 | qfq | 2,939,339 | 156,209,552 | -1.36% |
| 2023-08-17 | 51.11 | 53.23 | 50.72 | 52.76 | 50.87 | qfq | 3,013,884 | 157,053,657 | 2.81% |
| 2023-08-16 | 51.50 | 52.99 | 51.16 | 51.32 | 49.48 | qfq | 2,390,084 | 124,214,929 | -1.14% |
| 2023-08-15 | 53.00 | 53.33 | 51.73 | 51.91 | 50.05 | qfq | 2,077,100 | 108,603,663 | -2.94% |
| 2023-08-14 | 52.35 | 53.48 | 51.82 | 53.48 | 51.57 | qfq | 2,326,813 | 122,115,630 | 0.66% |
| 2023-08-11 | 53.20 | 54.38 | 53.05 | 53.13 | 51.23 | qfq | 2,794,284 | 150,092,263 | -0.38% |
| 2023-08-10 | 52.50 | 53.89 | 52.25 | 53.33 | 51.42 | qfq | 2,104,145 | 112,323,107 | 1.12% |
| 2023-08-09 | 53.50 | 53.58 | 52.70 | 52.74 | 50.85 | qfq | 2,018,554 | 107,024,339 | -2.04% |
| 2023-08-08 | 53.98 | 54.61 | 53.35 | 53.84 | 51.91 | qfq | 1,647,636 | 88,588,848 | 0.41% |
| 2023-08-07 | 54.18 | 54.20 | 53.35 | 53.62 | 51.70 | qfq | 2,526,198 | 135,560,213 | -1.22% |
| 2023-08-04 | 54.85 | 55.10 | 53.80 | 54.28 | 52.34 | qfq | 2,786,074 | 151,233,685 | -1.04% |
| 2023-08-03 | 55.63 | 56.39 | 54.35 | 54.85 | 52.89 | qfq | 4,215,334 | 233,019,646 | -2.51% |
| 2023-08-02 | 59.00 | 59.00 | 55.52 | 56.26 | 54.25 | qfq | 5,155,639 | 292,963,456 | 4.05% |
| 2023-08-01 | 57.69 | 57.69 | 53.73 | 54.07 | 52.13 | qfq | 4,718,139 | 260,130,771 | -6.53% |
| 2023-07-31 | 57.69 | 58.23 | 57.34 | 57.85 | 55.78 | qfq | 2,065,600 | 119,168,718 | 0.26% |
| 2023-07-28 | 57.08 | 57.79 | 56.50 | 57.70 | 55.63 | qfq | 1,834,756 | 104,770,278 | 0.51% |
| 2023-07-27 | 57.51 | 58.45 | 57.10 | 57.41 | 55.35 | qfq | 1,883,589 | 108,631,358 | -0.85% |
| 2023-07-26 | 57.03 | 59.13 | 56.50 | 57.90 | 55.83 | qfq | 3,098,032 | 179,887,480 | 1.60% |
| 2023-07-25 | 57.34 | 57.85 | 56.90 | 56.99 | 54.95 | qfq | 2,367,305 | 135,508,270 | 0.49% |
| 2023-07-24 | 57.03 | 57.89 | 56.11 | 56.71 | 54.68 | qfq | 2,263,802 | 129,003,408 | -1.32% |
| 2023-07-21 | 59.00 | 59.40 | 57.10 | 57.47 | 55.41 | qfq | 3,693,547 | 214,040,931 | -4.17% |
| 2023-07-20 | 59.95 | 60.99 | 59.50 | 59.97 | 57.82 | qfq | 3,294,560 | 198,071,477 | 0.33% |
| 2023-07-19 | 60.68 | 60.69 | 59.73 | 59.77 | 57.63 | qfq | 2,510,871 | 150,599,742 | -1.73% |
| 2023-07-18 | 63.66 | 63.79 | 60.40 | 60.82 | 58.64 | qfq | 4,608,647 | 282,908,805 | -3.67% |