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
好上好001298.SZ
最近收盘价16.372026-07-17
最近交易日2026-07-17
成交量（股）13,367,764
成交额（元）227,615,094
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 2026-04-17 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-11 | 2026-04-17 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | bonus_share | — | — | 0.45 | — | 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 | 17.83 | 17.90 | 16.30 | 16.37 | 16.37 | qfq | 13,367,764 | 227,615,094 | -9.61% |
| 2026-07-16 | 17.86 | 18.78 | 17.50 | 18.11 | 18.11 | qfq | 11,715,991 | 213,197,935 | -1.74% |
| 2026-07-15 | 19.75 | 19.97 | 18.41 | 18.43 | 18.43 | qfq | 19,073,930 | 361,435,606 | -6.87% |
| 2026-07-14 | 20.34 | 21.61 | 19.06 | 19.79 | 19.79 | qfq | 22,778,371 | 457,519,032 | -1.00% |
| 2026-07-13 | 21.02 | 21.44 | 19.77 | 19.99 | 19.99 | qfq | 18,006,241 | 369,202,256 | -6.68% |
| 2026-07-10 | 20.81 | 22.18 | 20.63 | 21.42 | 21.42 | qfq | 24,966,669 | 537,732,695 | 2.83% |
| 2026-07-09 | 20.21 | 20.85 | 19.60 | 20.83 | 20.83 | qfq | 19,137,996 | 388,482,357 | 3.63% |
| 2026-07-08 | 20.33 | 20.78 | 19.93 | 20.10 | 20.10 | qfq | 12,165,471 | 245,732,657 | -2.19% |
| 2026-07-07 | 20.44 | 21.20 | 20.13 | 20.55 | 20.55 | qfq | 15,987,346 | 330,739,769 | -1.53% |
| 2026-07-06 | 20.34 | 21.34 | 19.62 | 20.87 | 20.87 | qfq | 20,055,880 | 412,574,286 | 4.04% |
| 2026-07-03 | 20.03 | 20.54 | 19.78 | 20.06 | 20.06 | qfq | 9,743,796 | 196,192,139 | 0.05% |
| 2026-07-02 | 20.41 | 20.83 | 19.80 | 20.05 | 20.05 | qfq | 11,564,535 | 234,301,946 | -2.76% |
| 2026-07-01 | 20.74 | 21.40 | 20.54 | 20.62 | 20.62 | qfq | 11,406,920 | 239,110,775 | -0.63% |
| 2026-06-30 | 19.69 | 20.80 | 19.52 | 20.75 | 20.75 | qfq | 13,194,497 | 268,683,410 | 5.49% |
| 2026-06-29 | 20.16 | 20.26 | 19.00 | 19.67 | 19.67 | qfq | 12,255,874 | 240,066,294 | -2.67% |
| 2026-06-26 | 20.50 | 21.06 | 20.17 | 20.21 | 20.21 | qfq | 11,168,727 | 229,216,313 | -2.56% |
| 2026-06-25 | 21.00 | 21.42 | 20.60 | 20.74 | 20.74 | qfq | 12,200,121 | 255,165,545 | 0.14% |
| 2026-06-24 | 20.58 | 20.80 | 19.95 | 20.71 | 20.71 | qfq | 10,172,097 | 207,790,308 | -0.67% |
| 2026-06-23 | 20.31 | 21.60 | 20.20 | 20.85 | 20.85 | qfq | 12,348,102 | 257,952,830 | 1.36% |
| 2026-06-22 | 21.08 | 21.22 | 19.97 | 20.57 | 20.57 | qfq | 11,320,098 | 230,780,450 | -1.91% |
| 2026-06-18 | 20.38 | 21.08 | 20.36 | 20.97 | 20.97 | qfq | 9,761,198 | 203,592,784 | 1.80% |
| 2026-06-17 | 20.19 | 20.75 | 20.10 | 20.60 | 20.60 | qfq | 9,516,017 | 194,065,582 | 1.13% |
| 2026-06-16 | 20.27 | 20.54 | 20.12 | 20.37 | 20.37 | qfq | 8,533,341 | 173,489,949 | 0.34% |
| 2026-06-15 | 19.94 | 20.36 | 19.53 | 20.30 | 20.30 | qfq | 10,633,721 | 213,299,073 | 1.25% |
| 2026-06-12 | 20.26 | 21.28 | 19.99 | 20.05 | 20.05 | qfq | 10,230,146 | 208,885,538 | 1.52% |
| 2026-06-11 | 20.00 | 20.20 | 19.48 | 19.75 | 19.75 | qfq | 8,008,939 | 157,835,491 | -2.23% |
| 2026-06-10 | 20.25 | 20.65 | 19.91 | 20.20 | 20.20 | qfq | 7,915,410 | 159,904,303 | -1.37% |
| 2026-06-09 | 20.41 | 20.67 | 19.83 | 20.48 | 20.48 | qfq | 9,402,870 | 190,873,148 | 1.89% |
| 2026-06-08 | 20.70 | 21.22 | 19.92 | 20.10 | 20.10 | qfq | 12,066,752 | 247,705,965 | -7.03% |
| 2026-06-05 | 21.90 | 21.94 | 21.04 | 21.62 | 21.62 | qfq | 11,722,727 | 252,696,698 | -2.22% |
| 2026-06-04 | 21.49 | 22.23 | 21.34 | 22.11 | 22.11 | qfq | 12,170,286 | 267,527,377 | 1.94% |
| 2026-06-03 | 21.48 | 22.08 | 21.40 | 21.69 | 21.69 | qfq | 11,305,762 | 246,585,285 | 0.23% |
| 2026-06-02 | 21.26 | 21.80 | 20.30 | 21.64 | 21.64 | qfq | 13,684,244 | 289,068,903 | 1.64% |
| 2026-06-01 | 21.27 | 21.80 | 21.01 | 21.29 | 21.29 | qfq | 10,257,516 | 219,988,525 | -0.28% |
| 2026-05-29 | 22.80 | 23.06 | 21.10 | 21.35 | 21.35 | qfq | 17,717,672 | 386,897,983 | -6.93% |
| 2026-05-28 | 22.26 | 23.00 | 22.11 | 22.94 | 22.94 | qfq | 14,312,238 | 324,339,071 | 2.32% |
| 2026-05-27 | 22.79 | 23.10 | 22.33 | 22.42 | 22.42 | qfq | 12,968,454 | 295,093,550 | -1.54% |
| 2026-05-26 | 23.34 | 23.40 | 22.23 | 22.77 | 22.77 | qfq | 16,189,652 | 367,517,580 | -3.31% |
| 2026-05-25 | 22.95 | 23.73 | 22.62 | 23.55 | 23.55 | qfq | 18,111,652 | 422,609,145 | 2.84% |
| 2026-05-22 | 22.48 | 22.96 | 22.32 | 22.90 | 22.90 | qfq | 12,879,494 | 291,832,531 | 2.23% |
| 2026-05-21 | 23.74 | 23.77 | 22.30 | 22.40 | 22.40 | qfq | 19,295,085 | 444,292,511 | -5.00% |
| 2026-05-20 | 23.25 | 23.71 | 22.93 | 23.58 | 23.58 | qfq | 16,625,087 | 388,165,109 | 0.99% |
| 2026-05-19 | 23.25 | 23.44 | 22.86 | 23.35 | 23.35 | qfq | 12,833,531 | 296,845,775 | -0.81% |
| 2026-05-18 | 23.52 | 23.84 | 22.93 | 23.54 | 23.54 | qfq | 13,710,280 | 322,129,497 | 0.09% |
| 2026-05-15 | 23.20 | 23.80 | 23.16 | 23.52 | 23.52 | qfq | 18,774,795 | 441,784,211 | 0.86% |
| 2026-05-14 | 23.47 | 23.92 | 23.00 | 23.32 | 23.32 | qfq | 20,580,617 | 485,266,037 | -0.68% |
| 2026-05-13 | 22.52 | 23.55 | 22.22 | 23.48 | 23.48 | qfq | 21,456,839 | 496,582,964 | 2.44% |
| 2026-05-12 | 23.39 | 23.40 | 22.81 | 22.92 | 22.92 | qfq | 31,377,941 | 723,191,941 | -5.09% |
| 2026-05-11 | 24.00 | 24.49 | 23.78 | 24.15 | 24.15 | qfq | 33,840,845 | 818,451,301 | 2.55% |
| 2026-05-08 | 25.27 | 25.28 | 23.50 | 23.55 | 23.55 | qfq | 41,739,060 | 1,011,898,456 | -2.08% |
| 2026-05-07 | 23.51 | 24.08 | 23.38 | 24.05 | 24.05 | qfq | 32,606,054 | 775,207,539 | 0.80% |
| 2026-05-06 | 23.70 | 24.21 | 23.40 | 23.86 | 23.86 | qfq | 40,151,568 | 956,543,425 | 3.02% |
| 2026-04-30 | 22.86 | 23.50 | 22.70 | 23.16 | 23.16 | qfq | 33,688,933 | 779,166,428 | 1.36% |
| 2026-04-29 | 22.94 | 23.44 | 22.49 | 22.85 | 22.85 | qfq | 43,514,406 | 996,448,203 | -2.06% |
| 2026-04-28 | 21.92 | 23.33 | 21.83 | 23.33 | 23.33 | qfq | 32,953,486 | 753,361,623 | 10.00% |
| 2026-04-27 | 21.25 | 21.50 | 21.10 | 21.21 | 21.21 | qfq | 9,574,392 | 204,064,218 | -0.33% |
| 2026-04-24 | 21.45 | 21.50 | 21.05 | 21.28 | 21.28 | qfq | 7,104,666 | 151,213,810 | -0.61% |
| 2026-04-23 | 21.97 | 22.27 | 21.23 | 21.41 | 21.41 | qfq | 10,363,004 | 223,434,406 | -2.50% |
| 2026-04-22 | 21.82 | 22.12 | 21.63 | 21.96 | 21.96 | qfq | 11,309,771 | 247,698,999 | 0.69% |
| 2026-04-21 | 21.80 | 21.85 | 21.43 | 21.81 | 21.81 | qfq | 9,828,328 | 212,467,801 | -0.27% |
| 2026-04-20 | 21.90 | 22.26 | 21.66 | 21.87 | 21.87 | qfq | 15,593,931 | 341,230,008 | -0.50% |
| 2026-04-17 | 21.18 | 22.33 | 20.83 | 21.98 | 21.98 | qfq | 25,713,723 | 557,964,747 | -27.86% |
| 2026-04-16 | 29.82 | 30.54 | 29.50 | 30.47 | 20.97 | qfq | 5,930,199 | 179,011,987 | 2.21% |
| 2026-04-15 | 30.62 | 30.62 | 29.74 | 29.81 | 20.51 | qfq | 5,903,977 | 177,538,528 | -2.20% |
| 2026-04-14 | 29.93 | 30.57 | 29.78 | 30.48 | 20.97 | qfq | 6,282,203 | 190,591,687 | 2.59% |
| 2026-04-13 | 29.30 | 29.86 | 29.21 | 29.71 | 20.44 | qfq | 4,064,970 | 120,581,170 | 0.99% |
| 2026-04-10 | 29.39 | 29.84 | 29.39 | 29.42 | 20.24 | qfq | 4,329,970 | 128,212,163 | 0.55% |
| 2026-04-09 | 28.81 | 29.48 | 28.73 | 29.26 | 20.13 | qfq | 5,611,396 | 164,186,176 | 0.27% |
| 2026-04-08 | 28.61 | 29.25 | 28.39 | 29.18 | 20.08 | qfq | 6,848,310 | 197,352,682 | 4.07% |
| 2026-04-07 | 26.78 | 28.78 | 26.78 | 28.04 | 19.29 | qfq | 6,636,556 | 185,672,920 | 4.74% |
| 2026-04-03 | 27.53 | 27.65 | 26.73 | 26.77 | 18.42 | qfq | 3,760,478 | 101,619,289 | -2.33% |
| 2026-04-02 | 28.50 | 28.69 | 27.28 | 27.41 | 18.86 | qfq | 5,177,714 | 144,175,688 | -4.03% |
| 2026-04-01 | 28.72 | 29.04 | 28.32 | 28.56 | 19.65 | qfq | 4,481,051 | 128,292,945 | 1.28% |
| 2026-03-31 | 28.80 | 29.04 | 28.15 | 28.20 | 19.40 | qfq | 4,168,788 | 119,024,432 | -3.06% |
| 2026-03-30 | 28.40 | 29.12 | 27.91 | 29.09 | 20.02 | qfq | 4,287,959 | 122,693,422 | 0.90% |
| 2026-03-27 | 28.28 | 28.97 | 27.81 | 28.83 | 19.84 | qfq | 4,126,010 | 117,476,353 | 0.91% |
| 2026-03-26 | 29.22 | 29.43 | 28.44 | 28.57 | 19.66 | qfq | 4,563,220 | 131,740,580 | -3.19% |
| 2026-03-25 | 28.98 | 29.69 | 28.95 | 29.51 | 20.30 | qfq | 4,685,992 | 137,924,726 | 1.83% |
| 2026-03-24 | 28.56 | 29.00 | 27.76 | 28.98 | 19.94 | qfq | 6,419,692 | 182,352,737 | 3.50% |
| 2026-03-23 | 28.91 | 29.38 | 27.75 | 28.00 | 19.27 | qfq | 7,108,955 | 202,751,035 | -5.69% |
| 2026-03-20 | 31.15 | 31.50 | 29.61 | 29.69 | 20.43 | qfq | 7,361,626 | 223,388,484 | -4.01% |
| 2026-03-19 | 30.95 | 31.48 | 30.80 | 30.93 | 21.28 | qfq | 6,512,860 | 202,531,890 | -1.81% |
| 2026-03-18 | 30.80 | 31.50 | 30.76 | 31.50 | 21.67 | qfq | 8,546,338 | 267,091,344 | 2.97% |
| 2026-03-17 | 31.42 | 31.50 | 30.59 | 30.59 | 21.05 | qfq | 6,674,069 | 207,296,860 | -2.89% |
| 2026-03-16 | 30.52 | 31.50 | 30.39 | 31.50 | 21.67 | qfq | 8,650,209 | 269,489,829 | 2.47% |
| 2026-03-13 | 30.90 | 31.25 | 30.28 | 30.74 | 21.15 | qfq | 8,318,551 | 256,628,648 | 0.89% |
| 2026-03-12 | 30.98 | 31.14 | 30.17 | 30.47 | 20.97 | qfq | 4,361,895 | 133,325,018 | -1.77% |
| 2026-03-11 | 30.88 | 31.15 | 30.72 | 31.02 | 21.34 | qfq | 4,361,476 | 135,050,861 | 0.26% |
| 2026-03-10 | 30.53 | 30.96 | 30.53 | 30.94 | 21.29 | qfq | 4,474,055 | 137,977,420 | 1.94% |
| 2026-03-09 | 29.80 | 30.48 | 29.37 | 30.35 | 20.88 | qfq | 4,496,155 | 134,233,562 | -0.03% |
| 2026-03-06 | 29.90 | 30.43 | 29.70 | 30.36 | 20.89 | qfq | 3,640,675 | 109,948,511 | 1.40% |
| 2026-03-05 | 29.85 | 30.27 | 29.68 | 29.94 | 20.60 | qfq | 4,582,494 | 137,562,178 | 2.36% |
| 2026-03-04 | 29.05 | 29.88 | 28.94 | 29.25 | 20.13 | qfq | 4,394,529 | 129,444,405 | 0.45% |
| 2026-03-03 | 30.57 | 30.85 | 29.08 | 29.12 | 20.04 | qfq | 6,835,864 | 203,628,924 | -4.65% |
| 2026-03-02 | 31.00 | 31.29 | 30.54 | 30.54 | 21.01 | qfq | 6,299,330 | 194,062,536 | -3.75% |
| 2026-02-27 | 31.35 | 31.85 | 31.30 | 31.73 | 21.83 | qfq | 5,327,161 | 168,519,184 | 0.51% |
| 2026-02-26 | 31.40 | 31.59 | 31.15 | 31.57 | 21.72 | qfq | 5,310,474 | 166,908,307 | 0.77% |
| 2026-02-25 | 31.42 | 31.45 | 31.10 | 31.33 | 21.56 | qfq | 4,804,975 | 150,170,259 | 0.13% |
| 2026-02-24 | 30.99 | 31.38 | 30.70 | 31.29 | 21.53 | qfq | 5,580,523 | 173,772,551 | 1.69% |
| 2026-02-13 | 30.60 | 30.94 | 30.53 | 30.77 | 21.17 | qfq | 3,859,492 | 119,035,349 | 0.26% |
| 2026-02-12 | 30.60 | 30.74 | 30.55 | 30.69 | 21.12 | qfq | 3,221,379 | 98,787,589 | 0.43% |
| 2026-02-11 | 30.64 | 30.76 | 30.50 | 30.56 | 21.03 | qfq | 3,109,765 | 95,213,538 | -0.23% |
| 2026-02-10 | 30.70 | 30.85 | 30.55 | 30.63 | 21.08 | qfq | 3,032,114 | 93,035,618 | -0.26% |
| 2026-02-09 | 30.47 | 30.85 | 30.38 | 30.71 | 21.13 | qfq | 4,169,713 | 127,884,135 | 1.66% |
| 2026-02-06 | 30.02 | 30.44 | 29.82 | 30.21 | 20.79 | qfq | 3,808,454 | 115,099,158 | 0.00% |
| 2026-02-05 | 30.35 | 30.52 | 30.10 | 30.21 | 20.79 | qfq | 4,134,112 | 125,042,451 | -1.66% |
| 2026-02-04 | 30.77 | 30.92 | 30.40 | 30.72 | 21.14 | qfq | 4,863,612 | 149,066,329 | -1.22% |
| 2026-02-03 | 30.86 | 31.15 | 30.61 | 31.10 | 21.40 | qfq | 7,329,223 | 226,774,253 | 3.01% |
| 2026-02-02 | 30.50 | 30.85 | 30.19 | 30.19 | 20.77 | qfq | 5,438,054 | 166,078,460 | -2.49% |
| 2026-01-30 | 30.71 | 31.30 | 30.31 | 30.96 | 21.30 | qfq | 6,776,244 | 209,007,709 | 0.45% |
| 2026-01-29 | 31.39 | 31.83 | 30.81 | 30.82 | 21.21 | qfq | 8,600,208 | 268,770,409 | -2.56% |
| 2026-01-28 | 32.40 | 32.50 | 31.62 | 31.63 | 21.76 | qfq | 9,213,626 | 294,362,110 | -2.07% |
| 2026-01-27 | 31.60 | 32.41 | 31.38 | 32.30 | 22.22 | qfq | 9,698,315 | 310,780,985 | 1.22% |
| 2026-01-26 | 32.74 | 32.94 | 31.66 | 31.91 | 21.96 | qfq | 12,717,371 | 409,211,146 | -3.51% |
| 2026-01-23 | 33.29 | 33.30 | 32.55 | 33.07 | 22.75 | qfq | 18,889,269 | 619,314,936 | -1.64% |
| 2026-01-22 | 35.08 | 35.08 | 33.30 | 33.62 | 23.13 | qfq | 21,108,988 | 713,458,138 | -1.70% |
| 2026-01-21 | 32.38 | 35.40 | 32.38 | 34.20 | 23.53 | qfq | 28,973,161 | 980,150,346 | 3.67% |
| 2026-01-20 | 33.16 | 33.80 | 32.66 | 32.99 | 22.70 | qfq | 22,502,478 | 745,500,164 | 1.01% |
| 2026-01-19 | 32.50 | 32.86 | 31.81 | 32.66 | 22.47 | qfq | 21,771,161 | 705,544,282 | 0.65% |
| 2026-01-16 | 31.32 | 32.79 | 31.00 | 32.45 | 22.33 | qfq | 28,425,948 | 913,185,510 | 4.34% |
| 2026-01-15 | 30.86 | 31.36 | 30.50 | 31.10 | 21.40 | qfq | 11,629,974 | 359,643,247 | 0.88% |
| 2026-01-14 | 30.61 | 31.20 | 30.45 | 30.83 | 21.21 | qfq | 11,397,877 | 351,372,787 | 1.55% |
| 2026-01-13 | 31.68 | 31.68 | 30.27 | 30.36 | 20.89 | qfq | 11,354,283 | 349,609,817 | -3.53% |
| 2026-01-12 | 30.77 | 31.50 | 30.63 | 31.47 | 21.65 | qfq | 13,731,576 | 427,387,099 | 2.44% |
| 2026-01-09 | 30.51 | 30.72 | 30.33 | 30.72 | 21.14 | qfq | 9,559,024 | 292,076,300 | -0.07% |
| 2026-01-08 | 30.39 | 30.95 | 30.36 | 30.74 | 21.15 | qfq | 8,349,609 | 256,296,107 | 0.36% |
| 2026-01-07 | 31.58 | 31.76 | 30.47 | 30.63 | 21.08 | qfq | 14,117,638 | 437,824,404 | -0.26% |
| 2026-01-06 | 30.34 | 30.87 | 30.23 | 30.71 | 21.13 | qfq | 11,906,303 | 364,621,454 | 1.32% |
| 2026-01-05 | 29.71 | 30.41 | 29.66 | 30.31 | 20.86 | qfq | 9,922,001 | 299,314,267 | 2.43% |
| 2025-12-31 | 30.00 | 30.34 | 29.33 | 29.59 | 20.36 | qfq | 5,125,866 | 151,789,578 | -0.27% |
| 2025-12-30 | 29.51 | 29.80 | 29.40 | 29.67 | 20.42 | qfq | 4,406,036 | 130,614,489 | -0.10% |
| 2025-12-29 | 29.72 | 29.93 | 29.61 | 29.70 | 20.44 | qfq | 4,262,934 | 126,756,001 | 0.00% |
| 2025-12-26 | 29.94 | 30.11 | 29.61 | 29.70 | 20.44 | qfq | 6,136,625 | 183,051,259 | -0.90% |
| 2025-12-25 | 29.66 | 30.04 | 29.65 | 29.97 | 20.62 | qfq | 6,739,717 | 201,359,957 | 1.08% |
| 2025-12-24 | 29.05 | 30.00 | 29.00 | 29.65 | 20.40 | qfq | 7,997,110 | 236,899,144 | 2.07% |
| 2025-12-23 | 29.51 | 29.51 | 29.01 | 29.05 | 19.99 | qfq | 5,686,606 | 166,002,242 | -1.56% |
| 2025-12-22 | 29.30 | 29.70 | 29.29 | 29.51 | 20.30 | qfq | 4,730,526 | 139,867,135 | 0.75% |
| 2025-12-19 | 29.57 | 29.59 | 29.11 | 29.29 | 20.15 | qfq | 4,029,275 | 118,010,327 | 0.34% |
| 2025-12-18 | 28.91 | 29.68 | 28.81 | 29.19 | 20.08 | qfq | 6,084,241 | 178,731,077 | 0.17% |
| 2025-12-17 | 28.68 | 29.19 | 28.58 | 29.14 | 20.05 | qfq | 5,924,854 | 171,199,054 | 1.92% |
| 2025-12-16 | 29.42 | 29.57 | 28.51 | 28.59 | 19.67 | qfq | 6,565,497 | 189,290,464 | -2.82% |
| 2025-12-15 | 30.23 | 30.23 | 29.41 | 29.42 | 20.24 | qfq | 7,304,905 | 216,841,898 | -3.06% |
| 2025-12-12 | 30.01 | 30.57 | 30.01 | 30.35 | 20.88 | qfq | 4,518,204 | 137,136,652 | 0.17% |
| 2025-12-11 | 31.30 | 31.30 | 30.30 | 30.30 | 20.85 | qfq | 7,546,127 | 230,646,910 | -2.35% |
| 2025-12-10 | 30.99 | 31.15 | 30.58 | 31.03 | 21.35 | qfq | 7,568,981 | 233,100,527 | -0.67% |
| 2025-12-09 | 31.31 | 31.75 | 31.17 | 31.24 | 21.50 | qfq | 8,523,090 | 267,624,826 | -0.83% |
| 2025-12-08 | 31.10 | 31.80 | 30.98 | 31.50 | 21.67 | qfq | 12,129,271 | 381,007,314 | 0.99% |
| 2025-12-05 | 31.42 | 31.50 | 30.57 | 31.19 | 21.46 | qfq | 14,809,994 | 458,691,070 | -2.35% |
| 2025-12-04 | 31.00 | 32.26 | 31.00 | 31.94 | 21.98 | qfq | 19,422,376 | 615,808,343 | 4.14% |
| 2025-12-03 | 30.92 | 31.08 | 30.33 | 30.67 | 21.10 | qfq | 6,719,354 | 205,899,010 | -1.41% |
| 2025-12-02 | 31.52 | 31.60 | 31.00 | 31.11 | 21.41 | qfq | 8,043,320 | 250,241,760 | -1.89% |
| 2025-12-01 | 31.00 | 31.82 | 30.93 | 31.71 | 21.82 | qfq | 12,592,835 | 396,093,583 | 2.95% |
| 2025-11-28 | 30.71 | 30.84 | 30.10 | 30.80 | 21.19 | qfq | 8,492,534 | 259,229,827 | 0.29% |
| 2025-11-27 | 30.46 | 31.25 | 30.43 | 30.71 | 21.13 | qfq | 10,382,516 | 320,741,047 | 1.02% |
| 2025-11-26 | 30.65 | 31.00 | 30.36 | 30.40 | 20.92 | qfq | 9,374,652 | 287,223,475 | -1.94% |
| 2025-11-25 | 30.80 | 31.26 | 30.60 | 31.00 | 21.33 | qfq | 11,175,745 | 346,543,332 | 1.64% |
| 2025-11-24 | 30.65 | 30.87 | 29.31 | 30.50 | 20.99 | qfq | 15,112,134 | 452,939,803 | -0.36% |
| 2025-11-21 | 32.55 | 32.99 | 30.40 | 30.61 | 21.06 | qfq | 20,741,803 | 652,785,132 | -8.79% |
| 2025-11-20 | 35.40 | 35.44 | 33.55 | 33.56 | 23.09 | qfq | 18,906,412 | 645,133,128 | -4.28% |
| 2025-11-19 | 35.58 | 36.96 | 34.22 | 35.06 | 24.12 | qfq | 26,430,729 | 939,489,143 | -4.36% |
| 2025-11-18 | 35.00 | 37.81 | 34.72 | 36.66 | 25.22 | qfq | 35,663,727 | 1,312,628,193 | 3.94% |
| 2025-11-17 | 36.20 | 37.24 | 35.27 | 35.27 | 24.27 | qfq | 29,214,141 | 1,052,223,356 | -4.42% |
| 2025-11-14 | 35.87 | 37.50 | 35.03 | 36.90 | 25.39 | qfq | 44,573,118 | 1,623,420,906 | 1.43% |
| 2025-11-13 | 37.00 | 37.98 | 36.07 | 36.38 | 25.03 | qfq | 64,574,601 | 2,393,596,566 | 1.39% |
| 2025-11-12 | 32.30 | 35.88 | 31.70 | 35.88 | 24.69 | qfq | 40,951,486 | 1,444,570,687 | 9.99% |
| 2025-11-11 | 33.33 | 33.90 | 32.48 | 32.62 | 22.44 | qfq | 18,859,006 | 622,786,659 | -4.03% |
| 2025-11-10 | 32.03 | 35.21 | 31.99 | 33.99 | 23.39 | qfq | 26,017,526 | 879,338,152 | 6.19% |
| 2025-11-07 | 32.41 | 32.64 | 31.70 | 32.01 | 22.03 | qfq | 10,063,976 | 323,283,277 | -3.06% |
| 2025-11-06 | 33.75 | 33.75 | 32.59 | 33.02 | 22.72 | qfq | 9,379,175 | 309,740,702 | -0.27% |
| 2025-11-05 | 32.50 | 34.20 | 32.30 | 33.11 | 22.78 | qfq | 11,202,979 | 372,745,557 | -0.69% |
| 2025-11-04 | 32.81 | 34.30 | 32.30 | 33.34 | 22.94 | qfq | 15,302,422 | 509,542,140 | 1.80% |
| 2025-11-03 | 32.00 | 32.78 | 31.50 | 32.75 | 22.53 | qfq | 10,525,668 | 338,397,076 | 1.36% |
| 2025-10-31 | 32.03 | 32.55 | 32.00 | 32.31 | 22.23 | qfq | 13,207,043 | 425,762,647 | -3.49% |
| 2025-10-30 | 34.11 | 34.95 | 33.47 | 33.48 | 23.04 | qfq | 23,202,000 | 792,959,719 | 1.45% |
| 2025-10-29 | 33.03 | 33.42 | 32.72 | 33.00 | 22.71 | qfq | 7,122,575 | 234,656,960 | -0.51% |
| 2025-10-28 | 33.06 | 33.48 | 32.80 | 33.17 | 22.82 | qfq | 9,074,240 | 301,034,461 | -0.81% |
| 2025-10-27 | 32.85 | 33.59 | 32.68 | 33.44 | 23.01 | qfq | 15,521,181 | 515,232,624 | 3.34% |
| 2025-10-24 | 31.71 | 32.82 | 31.71 | 32.36 | 22.27 | qfq | 9,002,462 | 291,640,669 | 2.41% |
| 2025-10-23 | 31.94 | 32.08 | 31.00 | 31.60 | 21.74 | qfq | 8,894,772 | 279,209,275 | -2.02% |
| 2025-10-22 | 32.58 | 32.75 | 32.18 | 32.25 | 22.19 | qfq | 6,552,269 | 212,232,064 | -2.27% |
| 2025-10-21 | 31.95 | 33.71 | 31.81 | 33.00 | 22.71 | qfq | 9,809,394 | 322,605,818 | 2.39% |
| 2025-10-20 | 32.28 | 32.81 | 31.80 | 32.23 | 22.18 | qfq | 6,425,543 | 207,671,963 | 1.03% |
| 2025-10-17 | 33.08 | 33.08 | 31.88 | 31.90 | 21.95 | qfq | 8,543,368 | 276,349,276 | -4.35% |
| 2025-10-16 | 32.60 | 33.80 | 32.21 | 33.35 | 22.95 | qfq | 11,405,718 | 378,695,505 | 1.99% |
| 2025-10-15 | 32.42 | 32.72 | 31.60 | 32.70 | 22.50 | qfq | 8,206,730 | 265,113,154 | 0.86% |
| 2025-10-14 | 33.02 | 34.10 | 32.20 | 32.42 | 22.31 | qfq | 10,136,317 | 336,764,528 | -1.16% |
| 2025-10-13 | 31.59 | 32.94 | 31.31 | 32.80 | 22.57 | qfq | 9,418,558 | 305,409,347 | -2.55% |
| 2025-10-10 | 34.95 | 35.00 | 33.57 | 33.66 | 23.16 | qfq | 14,173,667 | 484,002,493 | -5.08% |
| 2025-10-09 | 36.00 | 36.10 | 35.01 | 35.46 | 24.40 | qfq | 18,406,216 | 654,239,876 | -0.81% |
| 2025-09-30 | 34.38 | 36.00 | 34.33 | 35.75 | 24.60 | qfq | 20,835,921 | 735,278,652 | 4.14% |
| 2025-09-29 | 33.29 | 34.40 | 33.20 | 34.33 | 23.62 | qfq | 10,687,501 | 364,113,150 | 3.09% |
| 2025-09-26 | 33.90 | 34.49 | 33.30 | 33.30 | 22.91 | qfq | 10,272,781 | 347,302,275 | -2.12% |
| 2025-09-25 | 35.20 | 35.29 | 34.00 | 34.02 | 23.41 | qfq | 22,413,476 | 772,039,407 | -5.10% |
| 2025-09-24 | 35.50 | 36.80 | 34.50 | 35.85 | 24.67 | qfq | 22,402,023 | 802,542,273 | -0.50% |
| 2025-09-23 | 37.68 | 37.84 | 35.50 | 36.03 | 24.79 | qfq | 27,055,483 | 982,849,672 | -6.07% |
| 2025-09-22 | 36.71 | 39.67 | 36.55 | 38.36 | 26.39 | qfq | 41,554,034 | 1,583,812,527 | 4.95% |
| 2025-09-19 | 36.04 | 37.38 | 35.23 | 36.55 | 25.15 | qfq | 27,385,971 | 996,115,347 | 0.41% |
| 2025-09-18 | 35.25 | 36.97 | 34.80 | 36.40 | 25.05 | qfq | 31,194,283 | 1,124,592,810 | 2.30% |
| 2025-09-17 | 35.40 | 36.22 | 34.80 | 35.58 | 24.48 | qfq | 15,784,685 | 562,988,996 | 0.45% |
| 2025-09-16 | 35.44 | 35.90 | 35.03 | 35.42 | 24.37 | qfq | 13,786,776 | 488,413,242 | -0.95% |
| 2025-09-15 | 37.01 | 37.28 | 35.22 | 35.76 | 24.61 | qfq | 23,620,317 | 850,333,748 | -2.32% |
| 2025-09-12 | 35.42 | 38.30 | 34.59 | 36.61 | 25.19 | qfq | 40,519,279 | 1,462,172,954 | 3.45% |
| 2025-09-11 | 32.98 | 36.00 | 32.53 | 35.39 | 24.35 | qfq | 31,711,534 | 1,088,389,835 | 7.21% |
| 2025-09-10 | 32.00 | 33.50 | 32.00 | 33.01 | 22.71 | qfq | 17,564,006 | 577,766,053 | 2.77% |
| 2025-09-09 | 32.68 | 32.95 | 31.95 | 32.12 | 22.10 | qfq | 10,423,479 | 337,333,971 | -2.58% |
| 2025-09-08 | 33.12 | 33.29 | 32.68 | 32.97 | 22.69 | qfq | 11,602,032 | 382,397,677 | -0.42% |
| 2025-09-05 | 32.12 | 33.42 | 31.43 | 33.11 | 22.78 | qfq | 15,927,105 | 518,760,610 | 3.79% |
| 2025-09-04 | 33.41 | 33.60 | 30.95 | 31.90 | 21.95 | qfq | 19,461,791 | 629,702,625 | -5.54% |
| 2025-09-03 | 33.55 | 34.81 | 33.41 | 33.77 | 23.24 | qfq | 17,038,858 | 579,240,139 | 0.66% |
| 2025-09-02 | 35.60 | 36.00 | 33.24 | 33.55 | 23.08 | qfq | 23,905,313 | 819,967,092 | -7.47% |
| 2025-09-01 | 35.54 | 36.60 | 35.11 | 36.26 | 24.95 | qfq | 26,828,730 | 965,388,908 | 3.57% |
| 2025-08-29 | 37.09 | 37.09 | 34.35 | 35.01 | 24.09 | qfq | 32,661,272 | 1,157,815,817 | -7.23% |
| 2025-08-28 | 38.00 | 38.55 | 37.00 | 37.74 | 25.97 | qfq | 30,806,779 | 1,163,227,212 | -3.28% |
| 2025-08-27 | 38.83 | 39.85 | 36.58 | 39.02 | 26.85 | qfq | 46,472,953 | 1,775,340,655 | 0.57% |
| 2025-08-26 | 37.51 | 40.02 | 37.50 | 38.80 | 26.70 | qfq | 40,915,543 | 1,585,001,005 | -3.60% |
| 2025-08-25 | 41.06 | 42.61 | 38.58 | 40.25 | 27.69 | qfq | 69,468,367 | 2,852,801,775 | 3.90% |
| 2025-08-22 | 35.70 | 38.74 | 35.32 | 38.74 | 26.66 | qfq | 44,017,687 | 1,630,934,888 | 9.99% |
| 2025-08-21 | 34.16 | 37.00 | 34.00 | 35.22 | 24.23 | qfq | 45,616,694 | 1,613,931,969 | 1.56% |
| 2025-08-20 | 34.44 | 35.58 | 33.40 | 34.68 | 23.86 | qfq | 39,439,905 | 1,351,732,989 | -1.14% |
| 2025-08-19 | 34.42 | 37.50 | 34.20 | 35.08 | 24.14 | qfq | 64,921,509 | 2,306,566,028 | 1.92% |
| 2025-08-18 | 31.88 | 34.42 | 31.88 | 34.42 | 23.68 | qfq | 31,382,774 | 1,052,624,539 | 10.00% |
| 2025-08-15 | 30.43 | 31.48 | 30.43 | 31.29 | 21.53 | qfq | 17,232,631 | 537,666,724 | 1.26% |
| 2025-08-14 | 32.60 | 32.60 | 30.87 | 30.90 | 21.26 | qfq | 28,839,139 | 908,435,877 | -5.59% |
| 2025-08-13 | 32.55 | 32.88 | 32.00 | 32.73 | 22.52 | qfq | 34,548,185 | 1,122,205,367 | -1.42% |
| 2025-08-12 | 32.11 | 33.89 | 31.22 | 33.20 | 22.84 | qfq | 47,066,526 | 1,531,502,325 | 4.40% |
| 2025-08-11 | 30.63 | 32.40 | 30.63 | 31.80 | 21.88 | qfq | 32,220,756 | 1,022,206,916 | 0.76% |
| 2025-08-08 | 32.59 | 33.90 | 31.55 | 31.56 | 21.72 | qfq | 64,798,500 | 2,113,031,973 | -1.87% |
| 2025-08-07 | 29.00 | 32.16 | 29.00 | 32.16 | 22.13 | qfq | 47,885,820 | 1,485,962,734 | 9.99% |
| 2025-08-06 | 28.80 | 29.44 | 28.57 | 29.24 | 20.12 | qfq | 17,478,974 | 509,753,008 | 1.14% |
| 2025-08-05 | 28.44 | 29.19 | 28.36 | 28.91 | 19.89 | qfq | 16,564,243 | 478,087,155 | 1.69% |
| 2025-08-04 | 28.10 | 28.48 | 28.05 | 28.43 | 19.56 | qfq | 6,550,310 | 185,751,523 | 0.32% |
| 2025-08-01 | 28.28 | 28.45 | 28.05 | 28.34 | 19.50 | qfq | 8,215,730 | 232,111,007 | 0.21% |
| 2025-07-31 | 28.40 | 28.86 | 28.25 | 28.28 | 19.46 | qfq | 10,237,095 | 291,843,864 | -1.33% |
| 2025-07-30 | 28.92 | 29.07 | 28.33 | 28.66 | 19.72 | qfq | 12,888,077 | 369,650,093 | -1.41% |
| 2025-07-29 | 29.52 | 29.63 | 28.83 | 29.07 | 20.00 | qfq | 18,438,780 | 536,213,930 | -2.29% |
| 2025-07-28 | 29.05 | 29.99 | 28.95 | 29.75 | 20.47 | qfq | 26,394,533 | 781,467,306 | 2.41% |
| 2025-07-25 | 28.95 | 29.17 | 28.68 | 29.05 | 19.99 | qfq | 10,948,139 | 316,382,275 | 0.35% |
| 2025-07-24 | 28.63 | 29.14 | 28.61 | 28.95 | 19.92 | qfq | 9,410,908 | 271,984,795 | 1.01% |
| 2025-07-23 | 28.90 | 29.08 | 28.60 | 28.66 | 19.72 | qfq | 11,373,560 | 327,913,941 | -1.61% |
| 2025-07-22 | 29.61 | 29.62 | 28.96 | 29.13 | 20.04 | qfq | 15,332,561 | 448,311,811 | -2.05% |
| 2025-07-21 | 29.53 | 29.75 | 29.39 | 29.74 | 20.46 | qfq | 10,721,478 | 317,354,572 | -0.03% |
| 2025-07-18 | 30.29 | 30.38 | 29.51 | 29.75 | 20.47 | qfq | 18,807,525 | 561,986,730 | -1.59% |
| 2025-07-17 | 29.77 | 30.40 | 29.62 | 30.23 | 20.80 | qfq | 17,026,307 | 513,887,270 | 0.77% |
| 2025-07-16 | 30.36 | 30.52 | 29.83 | 30.00 | 20.64 | qfq | 13,878,279 | 418,269,279 | -1.02% |
| 2025-07-15 | 30.56 | 30.57 | 29.68 | 30.31 | 20.86 | qfq | 19,250,273 | 580,167,702 | -1.04% |
| 2025-07-14 | 30.76 | 31.08 | 30.45 | 30.63 | 21.08 | qfq | 19,283,040 | 591,512,441 | -0.58% |
| 2025-07-11 | 30.70 | 31.08 | 30.35 | 30.81 | 21.20 | qfq | 23,629,137 | 727,230,871 | 0.20% |
| 2025-07-10 | 31.22 | 31.37 | 30.38 | 30.75 | 21.16 | qfq | 29,515,080 | 906,618,692 | -2.94% |
| 2025-07-09 | 31.91 | 32.50 | 31.55 | 31.68 | 21.80 | qfq | 44,485,314 | 1,420,592,230 | -3.44% |
| 2025-07-08 | 34.56 | 35.01 | 32.41 | 32.81 | 22.58 | qfq | 50,031,301 | 1,664,258,353 | -0.64% |
| 2025-07-07 | 34.81 | 35.08 | 32.52 | 33.02 | 22.72 | qfq | 60,324,719 | 2,028,421,077 | -5.14% |
| 2025-07-04 | 36.75 | 38.58 | 34.81 | 34.81 | 23.95 | qfq | 76,209,280 | 2,702,741,878 | -10.01% |
| 2025-07-03 | 33.95 | 38.68 | 33.95 | 38.68 | 26.61 | qfq | 84,889,847 | 3,197,114,497 | 10.01% |
| 2025-07-02 | 33.29 | 36.92 | 31.68 | 35.16 | 24.19 | qfq | 89,796,635 | 3,076,186,185 | 4.77% |
| 2025-07-01 | 34.00 | 35.68 | 33.03 | 33.56 | 23.09 | qfq | 85,330,625 | 2,971,377,005 | 3.45% |
| 2025-06-30 | 31.81 | 32.44 | 31.81 | 32.44 | 22.32 | qfq | 35,114,549 | 1,135,095,769 | 10.00% |
| 2025-06-27 | 27.84 | 29.49 | 26.41 | 29.49 | 20.29 | qfq | 83,209,656 | 2,351,891,343 | 10.00% |
| 2025-06-26 | 25.10 | 26.81 | 24.62 | 26.81 | 18.45 | qfq | 53,887,245 | 1,393,579,007 | 10.01% |
| 2025-06-25 | 22.26 | 24.37 | 22.14 | 24.37 | 16.77 | qfq | 31,865,480 | 749,272,307 | 10.02% |
| 2025-06-24 | 21.33 | 22.80 | 21.33 | 22.15 | 15.24 | qfq | 29,731,181 | 657,370,754 | 3.89% |
| 2025-06-23 | 20.48 | 21.43 | 20.36 | 21.32 | 14.67 | qfq | 16,368,075 | 345,377,155 | 1.91% |
| 2025-06-20 | 21.52 | 21.99 | 20.89 | 20.92 | 14.39 | qfq | 16,776,845 | 357,345,131 | -2.70% |
| 2025-06-19 | 21.93 | 22.00 | 21.29 | 21.50 | 14.79 | qfq | 24,956,754 | 539,824,428 | -2.27% |
| 2025-06-18 | 20.92 | 22.00 | 20.32 | 22.00 | 15.14 | qfq | 35,972,513 | 767,416,102 | 3.92% |
| 2025-06-17 | 21.41 | 21.83 | 20.65 | 21.17 | 14.57 | qfq | 23,848,762 | 504,692,139 | -0.61% |
| 2025-06-16 | 20.85 | 21.88 | 20.83 | 21.30 | 14.66 | qfq | 16,024,674 | 341,304,464 | 0.14% |
| 2025-06-13 | 21.73 | 22.30 | 21.23 | 21.27 | 14.64 | qfq | 26,385,336 | 571,414,999 | -3.05% |
| 2025-06-12 | 20.98 | 23.20 | 20.70 | 21.94 | 15.10 | qfq | 41,458,766 | 915,336,509 | 4.03% |
| 2025-06-11 | 21.05 | 21.55 | 21.05 | 21.09 | 14.51 | qfq | 21,883,527 | 464,237,689 | -0.28% |
| 2025-06-10 | 21.41 | 21.67 | 21.01 | 21.15 | 14.55 | qfq | 31,354,268 | 667,195,653 | -0.75% |
| 2025-06-09 | 20.90 | 21.79 | 20.80 | 21.31 | 14.66 | qfq | 47,198,054 | 999,228,506 | 1.57% |
| 2025-06-06 | 19.86 | 21.81 | 19.71 | 20.98 | 14.44 | qfq | 55,626,305 | 1,174,849,451 | 5.80% |
| 2025-06-05 | 19.96 | 20.17 | 19.74 | 19.83 | 13.64 | qfq | 12,659,135 | 251,513,952 | -0.80% |
| 2025-06-04 | 20.09 | 20.20 | 19.78 | 19.99 | 13.75 | qfq | 15,576,533 | 311,140,679 | -0.30% |
| 2025-06-03 | 19.00 | 21.00 | 18.79 | 20.05 | 13.80 | qfq | 24,994,356 | 502,004,700 | 4.43% |
| 2025-05-30 | 20.00 | 20.10 | 19.12 | 19.20 | 13.21 | qfq | 16,517,615 | 320,699,153 | -4.86% |
| 2025-05-29 | 19.77 | 20.38 | 19.58 | 20.18 | 13.89 | qfq | 22,414,537 | 448,708,883 | 2.07% |
| 2025-05-28 | 19.22 | 19.93 | 19.01 | 19.77 | 13.60 | qfq | 22,693,088 | 445,107,723 | -29.06% |
| 2025-05-27 | 27.50 | 28.16 | 26.85 | 27.87 | 13.20 | qfq | 10,301,399 | 282,356,221 | 0.40% |
| 2025-05-26 | 27.70 | 28.36 | 27.35 | 27.76 | 13.14 | qfq | 7,990,959 | 221,569,945 | 0.47% |
| 2025-05-23 | 28.70 | 28.70 | 27.46 | 27.63 | 13.08 | qfq | 14,743,844 | 414,820,837 | -3.73% |
| 2025-05-22 | 27.87 | 29.04 | 27.55 | 28.70 | 13.59 | qfq | 17,141,064 | 487,549,450 | 2.65% |
| 2025-05-21 | 28.43 | 28.79 | 27.93 | 27.96 | 13.24 | qfq | 11,700,045 | 329,174,470 | -2.88% |
| 2025-05-20 | 28.88 | 29.90 | 28.41 | 28.79 | 13.63 | qfq | 21,179,729 | 612,576,860 | -1.91% |
| 2025-05-19 | 27.00 | 30.13 | 26.50 | 29.35 | 13.90 | qfq | 29,349,730 | 833,755,210 | 5.05% |
| 2025-05-16 | 28.30 | 28.50 | 27.58 | 27.94 | 13.23 | qfq | 18,026,963 | 504,188,022 | 2.87% |
| 2025-05-15 | 27.51 | 27.70 | 27.10 | 27.16 | 12.86 | qfq | 5,237,911 | 143,067,618 | -2.23% |
| 2025-05-14 | 27.70 | 28.03 | 27.41 | 27.78 | 13.15 | qfq | 7,903,147 | 218,517,933 | -0.04% |
| 2025-05-13 | 28.02 | 28.48 | 27.74 | 27.79 | 13.16 | qfq | 9,444,821 | 264,699,945 | -0.29% |
| 2025-05-12 | 27.48 | 27.98 | 27.43 | 27.87 | 13.20 | qfq | 9,746,891 | 270,522,365 | 1.64% |
| 2025-05-09 | 28.18 | 28.28 | 27.34 | 27.42 | 12.98 | qfq | 14,448,157 | 399,547,631 | -4.16% |
| 2025-05-08 | 27.87 | 30.50 | 27.80 | 28.61 | 13.55 | qfq | 22,275,845 | 643,882,682 | 1.63% |
| 2025-05-07 | 28.88 | 28.98 | 27.90 | 28.15 | 13.33 | qfq | 16,689,592 | 472,252,936 | -2.53% |
| 2025-05-06 | 27.60 | 29.58 | 27.58 | 28.88 | 13.67 | qfq | 20,419,432 | 580,712,566 | 3.22% |
| 2025-04-30 | 27.31 | 28.60 | 26.95 | 27.98 | 13.25 | qfq | 17,709,946 | 492,255,755 | 1.45% |
| 2025-04-29 | 26.66 | 27.91 | 26.59 | 27.58 | 13.06 | qfq | 16,627,182 | 453,490,688 | 1.58% |
| 2025-04-28 | 26.39 | 28.60 | 26.13 | 27.15 | 12.86 | qfq | 24,681,554 | 675,180,630 | 1.23% |
| 2025-04-25 | 25.09 | 26.82 | 24.55 | 26.82 | 12.70 | qfq | 11,995,420 | 311,829,707 | 10.01% |
| 2025-04-24 | 24.80 | 25.39 | 24.30 | 24.38 | 11.54 | qfq | 9,063,138 | 224,539,372 | -1.69% |
| 2025-04-23 | 24.27 | 25.07 | 24.27 | 24.80 | 11.74 | qfq | 9,411,738 | 232,122,585 | 2.10% |
| 2025-04-22 | 24.15 | 24.56 | 24.02 | 24.29 | 11.50 | qfq | 5,173,697 | 125,603,536 | 0.45% |
| 2025-04-21 | 23.99 | 24.21 | 23.78 | 24.18 | 11.45 | qfq | 3,945,037 | 95,012,987 | 0.92% |
| 2025-04-18 | 24.10 | 24.46 | 23.80 | 23.96 | 11.35 | qfq | 4,811,900 | 115,551,465 | -1.48% |
| 2025-04-17 | 23.74 | 24.81 | 23.63 | 24.32 | 11.52 | qfq | 8,126,867 | 198,363,198 | 1.97% |
| 2025-04-16 | 24.41 | 24.88 | 23.70 | 23.85 | 11.29 | qfq | 6,940,653 | 167,867,566 | -2.93% |
| 2025-04-15 | 25.10 | 25.20 | 24.50 | 24.57 | 11.63 | qfq | 10,268,437 | 254,056,625 | -3.08% |
| 2025-04-14 | 24.74 | 25.76 | 24.65 | 25.35 | 12.00 | qfq | 18,287,076 | 459,157,934 | 4.24% |
| 2025-04-11 | 21.88 | 24.32 | 21.82 | 24.32 | 11.52 | qfq | 9,261,433 | 218,526,660 | 10.00% |
| 2025-04-10 | 22.02 | 22.70 | 22.02 | 22.11 | 10.47 | qfq | 8,769,712 | 196,173,722 | 2.74% |
| 2025-04-09 | 21.01 | 21.77 | 19.10 | 21.52 | 10.19 | qfq | 7,848,550 | 160,629,936 | 1.41% |
| 2025-04-08 | 22.35 | 22.87 | 20.72 | 21.22 | 10.05 | qfq | 7,714,008 | 165,281,876 | -7.82% |
| 2025-04-07 | 23.02 | 23.92 | 23.02 | 23.02 | 10.90 | qfq | 3,380,980 | 78,166,088 | -10.01% |
| 2025-04-03 | 25.82 | 26.18 | 25.25 | 25.58 | 12.11 | qfq | 3,793,320 | 97,483,525 | -1.99% |
| 2025-04-02 | 25.89 | 26.19 | 25.80 | 26.10 | 12.36 | qfq | 3,178,636 | 82,806,821 | 0.38% |
| 2025-04-01 | 25.71 | 26.50 | 25.71 | 26.00 | 12.31 | qfq | 4,581,634 | 119,647,104 | 0.42% |
| 2025-03-31 | 25.17 | 25.99 | 25.00 | 25.89 | 12.26 | qfq | 6,035,895 | 153,918,573 | 1.53% |
| 2025-03-28 | 26.21 | 26.70 | 25.50 | 25.50 | 12.07 | qfq | 5,864,138 | 151,834,018 | -3.77% |
| 2025-03-27 | 26.14 | 27.36 | 25.73 | 26.50 | 12.55 | qfq | 8,320,974 | 221,216,908 | 1.49% |
| 2025-03-26 | 25.60 | 26.29 | 25.60 | 26.11 | 12.36 | qfq | 5,056,242 | 132,114,507 | 1.56% |
| 2025-03-25 | 26.74 | 26.84 | 25.55 | 25.71 | 12.17 | qfq | 6,815,710 | 176,970,760 | -3.85% |
| 2025-03-24 | 27.81 | 27.98 | 25.99 | 26.74 | 12.66 | qfq | 8,633,614 | 232,685,500 | -4.53% |
| 2025-03-21 | 28.58 | 28.60 | 27.90 | 28.01 | 13.26 | qfq | 8,358,941 | 235,391,916 | -3.18% |
| 2025-03-20 | 29.25 | 29.53 | 28.89 | 28.93 | 13.70 | qfq | 9,177,500 | 267,732,514 | -2.06% |
| 2025-03-19 | 29.18 | 30.16 | 29.18 | 29.54 | 13.99 | qfq | 14,612,359 | 435,051,444 | -0.20% |
| 2025-03-18 | 29.88 | 30.27 | 29.25 | 29.60 | 14.02 | qfq | 14,491,218 | 430,745,405 | -1.17% |
| 2025-03-17 | 28.61 | 30.00 | 28.40 | 29.95 | 14.18 | qfq | 20,126,718 | 594,515,269 | 4.68% |
| 2025-03-14 | 27.83 | 28.70 | 27.69 | 28.61 | 13.55 | qfq | 10,138,838 | 286,547,177 | 1.96% |
| 2025-03-13 | 29.25 | 29.29 | 27.60 | 28.06 | 13.29 | qfq | 15,180,488 | 429,636,825 | -5.01% |
| 2025-03-12 | 29.97 | 30.28 | 29.47 | 29.54 | 13.99 | qfq | 15,021,519 | 447,876,068 | -0.97% |
| 2025-03-11 | 29.34 | 30.00 | 29.27 | 29.83 | 14.12 | qfq | 14,420,626 | 427,833,187 | -0.53% |
| 2025-03-10 | 29.80 | 30.48 | 29.10 | 29.99 | 14.20 | qfq | 19,253,074 | 570,866,846 | -1.67% |
| 2025-03-07 | 30.80 | 32.49 | 29.92 | 30.50 | 14.44 | qfq | 30,413,196 | 942,302,715 | -4.12% |
| 2025-03-06 | 31.28 | 34.34 | 30.60 | 31.81 | 15.06 | qfq | 44,401,633 | 1,422,557,961 | -0.13% |
| 2025-03-05 | 31.85 | 31.85 | 30.57 | 31.85 | 15.08 | qfq | 21,032,919 | 668,846,132 | 10.02% |
| 2025-03-04 | 26.00 | 28.95 | 25.91 | 28.95 | 13.71 | qfq | 16,791,426 | 475,722,320 | 9.99% |
| 2025-03-03 | 26.29 | 26.73 | 25.60 | 26.32 | 12.46 | qfq | 4,385,786 | 115,329,979 | 0.73% |
| 2025-02-28 | 27.29 | 27.29 | 26.13 | 26.13 | 12.37 | qfq | 6,075,092 | 161,297,439 | -4.25% |
| 2025-02-27 | 27.76 | 27.81 | 26.95 | 27.29 | 12.92 | qfq | 7,376,773 | 201,796,744 | -1.66% |
| 2025-02-26 | 27.01 | 27.97 | 26.90 | 27.75 | 13.14 | qfq | 12,179,114 | 333,777,723 | 1.98% |
| 2025-02-25 | 27.50 | 27.78 | 26.89 | 27.21 | 12.88 | qfq | 13,124,939 | 358,322,174 | -3.65% |
| 2025-02-24 | 26.78 | 29.00 | 26.39 | 28.24 | 13.37 | qfq | 20,464,308 | 565,111,061 | 5.45% |
| 2025-02-21 | 26.32 | 26.84 | 26.13 | 26.78 | 12.68 | qfq | 9,718,937 | 258,373,334 | 0.75% |
| 2025-02-20 | 26.19 | 27.18 | 26.15 | 26.58 | 12.59 | qfq | 11,015,658 | 293,684,644 | -1.56% |
| 2025-02-19 | 26.86 | 27.23 | 26.59 | 27.00 | 12.78 | qfq | 11,977,430 | 322,616,963 | 0.52% |
| 2025-02-18 | 27.19 | 28.14 | 26.68 | 26.86 | 12.72 | qfq | 24,482,758 | 671,466,885 | -1.21% |
| 2025-02-17 | 24.72 | 27.19 | 24.70 | 27.19 | 12.87 | qfq | 16,399,510 | 436,277,718 | 9.99% |
| 2025-02-14 | 24.81 | 24.91 | 24.53 | 24.72 | 11.71 | qfq | 2,881,522 | 71,237,259 | -0.80% |
| 2025-02-13 | 25.40 | 25.40 | 24.87 | 24.92 | 11.80 | qfq | 3,288,865 | 82,369,634 | -1.89% |
| 2025-02-12 | 25.21 | 25.41 | 25.10 | 25.40 | 12.03 | qfq | 3,068,526 | 77,616,910 | 0.67% |
| 2025-02-11 | 25.70 | 25.70 | 25.20 | 25.23 | 11.95 | qfq | 3,476,396 | 88,313,036 | -2.02% |
| 2025-02-10 | 25.52 | 25.75 | 25.28 | 25.75 | 12.19 | qfq | 5,573,615 | 142,581,949 | 0.90% |
| 2025-02-07 | 25.20 | 26.68 | 25.00 | 25.52 | 12.08 | qfq | 8,892,296 | 230,088,791 | 0.63% |
| 2025-02-06 | 24.20 | 25.60 | 24.20 | 25.36 | 12.01 | qfq | 5,795,362 | 145,729,335 | 2.80% |
| 2025-02-05 | 23.85 | 25.16 | 23.44 | 24.67 | 11.68 | qfq | 6,740,425 | 165,451,737 | 5.25% |
| 2025-01-27 | 24.32 | 24.46 | 23.44 | 23.44 | 11.10 | qfq | 2,712,775 | 64,912,272 | -2.86% |
| 2025-01-24 | 24.15 | 24.29 | 23.80 | 24.13 | 11.43 | qfq | 2,804,486 | 67,384,209 | 0.84% |
| 2025-01-23 | 24.35 | 24.78 | 23.91 | 23.93 | 11.33 | qfq | 3,833,216 | 93,477,138 | -0.29% |
| 2025-01-22 | 24.31 | 24.50 | 24.00 | 24.00 | 11.36 | qfq | 2,868,839 | 69,619,971 | -2.56% |
| 2025-01-21 | 24.49 | 24.75 | 24.32 | 24.63 | 11.66 | qfq | 3,686,161 | 90,364,930 | 0.82% |
| 2025-01-20 | 24.80 | 25.08 | 24.31 | 24.43 | 11.57 | qfq | 6,072,521 | 149,149,771 | -2.75% |
| 2025-01-17 | 25.23 | 26.99 | 24.41 | 25.12 | 11.89 | qfq | 14,589,856 | 373,619,492 | -1.41% |
| 2025-01-16 | 24.46 | 25.48 | 24.46 | 25.48 | 12.07 | qfq | 6,868,968 | 172,455,109 | 4.60% |
| 2025-01-15 | 24.28 | 24.65 | 24.20 | 24.36 | 11.53 | qfq | 3,279,594 | 80,202,951 | 0.08% |
| 2025-01-14 | 23.31 | 24.35 | 23.31 | 24.34 | 11.53 | qfq | 3,535,224 | 84,959,804 | 4.73% |
| 2025-01-13 | 22.98 | 23.28 | 22.34 | 23.24 | 11.00 | qfq | 2,197,682 | 50,284,232 | 0.09% |
| 2025-01-10 | 24.15 | 24.38 | 23.22 | 23.22 | 10.99 | qfq | 2,716,536 | 64,623,539 | -3.85% |
| 2025-01-09 | 24.18 | 24.49 | 24.10 | 24.15 | 11.44 | qfq | 2,474,707 | 60,186,855 | -0.12% |
| 2025-01-08 | 24.08 | 24.44 | 23.50 | 24.18 | 11.45 | qfq | 3,284,239 | 79,191,878 | -0.58% |
| 2025-01-07 | 23.25 | 24.32 | 23.25 | 24.32 | 11.52 | qfq | 3,768,585 | 89,668,037 | 4.69% |
| 2025-01-06 | 23.35 | 23.66 | 22.66 | 23.23 | 11.00 | qfq | 2,617,546 | 60,828,965 | -1.06% |
| 2025-01-03 | 24.73 | 25.16 | 23.47 | 23.48 | 11.12 | qfq | 3,779,694 | 91,262,141 | -4.86% |
| 2025-01-02 | 25.00 | 25.63 | 24.28 | 24.68 | 11.69 | qfq | 4,025,986 | 100,667,825 | -1.48% |
| 2024-12-31 | 25.99 | 26.00 | 25.00 | 25.05 | 11.86 | qfq | 3,255,530 | 82,584,860 | -3.47% |
| 2024-12-30 | 26.31 | 26.49 | 25.84 | 25.95 | 12.29 | qfq | 3,437,440 | 89,553,337 | -2.11% |
| 2024-12-27 | 26.83 | 27.15 | 26.45 | 26.51 | 12.55 | qfq | 3,684,641 | 98,758,675 | -0.90% |
| 2024-12-26 | 26.03 | 26.79 | 25.81 | 26.75 | 12.67 | qfq | 4,021,484 | 106,607,146 | 2.81% |
| 2024-12-25 | 26.21 | 26.43 | 25.62 | 26.02 | 12.32 | qfq | 2,527,732 | 65,839,627 | -1.55% |
| 2024-12-24 | 25.85 | 26.49 | 25.53 | 26.43 | 12.51 | qfq | 3,757,567 | 97,945,071 | 2.05% |
| 2024-12-23 | 27.13 | 27.33 | 25.87 | 25.90 | 12.26 | qfq | 4,790,129 | 127,107,622 | -4.88% |
| 2024-12-20 | 26.20 | 27.40 | 26.20 | 27.23 | 12.89 | qfq | 5,990,082 | 161,953,687 | 3.34% |
| 2024-12-19 | 26.03 | 26.59 | 25.98 | 26.35 | 12.48 | qfq | 3,043,451 | 80,053,294 | -0.68% |
| 2024-12-18 | 25.79 | 26.80 | 25.38 | 26.53 | 12.56 | qfq | 4,496,265 | 118,024,418 | 2.43% |
| 2024-12-17 | 26.50 | 26.66 | 25.80 | 25.90 | 12.26 | qfq | 3,895,930 | 101,766,038 | -2.30% |
| 2024-12-16 | 27.31 | 27.43 | 26.40 | 26.51 | 12.55 | qfq | 4,610,838 | 123,667,774 | -3.18% |
| 2024-12-13 | 27.56 | 27.98 | 27.31 | 27.38 | 12.96 | qfq | 5,094,036 | 140,415,904 | -1.37% |
| 2024-12-12 | 27.48 | 27.76 | 27.33 | 27.76 | 13.14 | qfq | 4,779,606 | 131,897,626 | 0.95% |
| 2024-12-11 | 27.17 | 27.59 | 27.03 | 27.50 | 13.02 | qfq | 3,776,865 | 103,432,098 | 0.99% |
| 2024-12-10 | 27.58 | 27.80 | 27.11 | 27.23 | 12.89 | qfq | 5,336,458 | 146,302,822 | 1.04% |
| 2024-12-09 | 27.40 | 27.45 | 26.79 | 26.95 | 12.76 | qfq | 4,288,308 | 116,047,191 | -1.93% |
| 2024-12-06 | 27.65 | 27.77 | 27.15 | 27.48 | 13.01 | qfq | 4,812,203 | 132,173,318 | -0.61% |
| 2024-12-05 | 27.21 | 27.90 | 27.10 | 27.65 | 13.09 | qfq | 5,816,507 | 160,261,989 | -0.50% |
| 2024-12-04 | 28.98 | 29.49 | 27.44 | 27.79 | 13.16 | qfq | 8,349,954 | 236,886,886 | -0.89% |
| 2024-12-03 | 28.80 | 29.80 | 27.96 | 28.04 | 13.28 | qfq | 11,696,232 | 335,524,422 | -3.14% |
| 2024-12-02 | 27.35 | 30.07 | 27.00 | 28.95 | 13.71 | qfq | 14,933,997 | 428,307,240 | 5.89% |
| 2024-11-29 | 26.76 | 27.75 | 26.26 | 27.34 | 12.95 | qfq | 7,516,184 | 203,174,670 | 1.30% |
| 2024-11-28 | 26.14 | 27.27 | 26.02 | 26.99 | 12.78 | qfq | 6,878,110 | 183,431,991 | 3.33% |
| 2024-11-27 | 25.86 | 26.12 | 24.93 | 26.12 | 12.37 | qfq | 4,374,725 | 111,536,137 | 1.01% |
| 2024-11-26 | 26.52 | 26.68 | 25.83 | 25.86 | 12.24 | qfq | 3,384,298 | 88,830,277 | -1.82% |
| 2024-11-25 | 25.83 | 26.34 | 25.50 | 26.34 | 12.47 | qfq | 4,413,221 | 114,726,071 | 2.01% |
| 2024-11-22 | 27.16 | 27.30 | 25.80 | 25.82 | 12.23 | qfq | 5,000,351 | 133,235,985 | -5.14% |
| 2024-11-21 | 27.21 | 27.36 | 26.91 | 27.22 | 12.89 | qfq | 4,299,237 | 116,680,807 | -0.15% |
| 2024-11-20 | 27.11 | 27.44 | 26.82 | 27.26 | 12.91 | qfq | 4,493,249 | 122,199,369 | 0.59% |
| 2024-11-19 | 26.50 | 27.10 | 26.23 | 27.10 | 12.83 | qfq | 5,215,965 | 138,974,847 | 3.40% |
| 2024-11-18 | 28.20 | 28.35 | 26.13 | 26.21 | 12.41 | qfq | 6,809,272 | 182,006,743 | -7.09% |
| 2024-11-15 | 28.36 | 28.72 | 28.08 | 28.21 | 13.36 | qfq | 5,334,345 | 151,628,863 | -0.74% |
| 2024-11-14 | 29.71 | 29.74 | 28.40 | 28.42 | 13.46 | qfq | 8,760,757 | 254,402,094 | -5.39% |
| 2024-11-13 | 29.86 | 31.00 | 28.98 | 30.04 | 14.22 | qfq | 9,420,093 | 281,805,900 | -0.69% |
| 2024-11-12 | 31.15 | 31.48 | 29.91 | 30.25 | 14.32 | qfq | 10,565,344 | 324,166,566 | -2.89% |
| 2024-11-11 | 30.00 | 31.50 | 29.59 | 31.15 | 14.75 | qfq | 14,260,467 | 436,248,549 | 3.66% |
| 2024-11-08 | 29.57 | 30.35 | 29.34 | 30.05 | 14.23 | qfq | 12,597,710 | 376,243,491 | 2.18% |
| 2024-11-07 | 28.88 | 29.41 | 28.40 | 29.41 | 13.93 | qfq | 7,005,583 | 204,127,457 | 1.10% |
| 2024-11-06 | 29.55 | 30.05 | 29.00 | 29.09 | 13.77 | qfq | 8,952,938 | 263,369,452 | -1.56% |
| 2024-11-05 | 28.75 | 29.70 | 28.50 | 29.55 | 13.99 | qfq | 8,197,813 | 240,629,104 | 2.64% |
| 2024-11-04 | 27.90 | 28.95 | 27.68 | 28.79 | 13.63 | qfq | 6,394,891 | 182,572,115 | 3.15% |
| 2024-11-01 | 30.05 | 30.07 | 27.84 | 27.91 | 13.22 | qfq | 12,484,549 | 361,430,344 | -8.34% |
| 2024-10-31 | 29.80 | 30.79 | 29.40 | 30.45 | 14.42 | qfq | 13,666,780 | 411,714,393 | 1.06% |
| 2024-10-30 | 30.62 | 30.62 | 29.20 | 30.13 | 14.27 | qfq | 16,386,570 | 489,718,480 | -3.80% |
| 2024-10-29 | 31.80 | 32.59 | 31.32 | 31.32 | 14.83 | qfq | 16,869,964 | 538,063,051 | -2.06% |
| 2024-10-28 | 32.00 | 32.55 | 31.00 | 31.98 | 15.14 | qfq | 17,779,959 | 563,846,144 | -0.28% |
| 2024-10-25 | 30.75 | 32.23 | 30.37 | 32.07 | 15.19 | qfq | 22,729,001 | 715,451,768 | 4.19% |
| 2024-10-24 | 29.80 | 31.24 | 29.53 | 30.78 | 14.57 | qfq | 13,822,721 | 422,915,157 | 2.60% |
| 2024-10-23 | 30.60 | 30.84 | 29.70 | 30.00 | 14.21 | qfq | 13,729,704 | 415,345,969 | -2.94% |
| 2024-10-22 | 31.48 | 32.20 | 30.44 | 30.91 | 14.64 | qfq | 16,723,062 | 518,299,794 | -2.71% |
| 2024-10-21 | 31.88 | 33.24 | 31.31 | 31.77 | 15.04 | qfq | 26,478,399 | 856,165,742 | -0.35% |
| 2024-10-18 | 30.41 | 32.50 | 30.38 | 31.88 | 15.10 | qfq | 25,214,803 | 799,547,818 | 5.49% |
| 2024-10-17 | 30.50 | 31.20 | 30.01 | 30.22 | 14.31 | qfq | 15,418,859 | 473,228,387 | -1.98% |
| 2024-10-16 | 28.80 | 31.69 | 28.50 | 30.83 | 14.60 | qfq | 18,997,160 | 569,709,760 | 3.70% |
| 2024-10-15 | 30.80 | 31.70 | 29.70 | 29.73 | 14.08 | qfq | 18,151,223 | 554,601,239 | -4.68% |
| 2024-10-14 | 29.01 | 31.69 | 28.04 | 31.19 | 14.77 | qfq | 19,826,406 | 597,531,950 | 7.51% |
| 2024-10-11 | 28.08 | 29.93 | 27.57 | 29.01 | 13.74 | qfq | 16,685,120 | 484,698,983 | 3.09% |
| 2024-10-10 | 29.39 | 30.28 | 27.55 | 28.14 | 13.32 | qfq | 16,029,899 | 461,109,528 | -7.34% |
| 2024-10-09 | 33.21 | 33.21 | 30.37 | 30.37 | 14.38 | qfq | 20,724,069 | 655,290,198 | -9.99% |
| 2024-10-08 | 33.70 | 33.74 | 29.72 | 33.74 | 15.98 | qfq | 35,211,708 | 1,139,154,176 | 10.01% |
| 2024-09-30 | 28.75 | 30.90 | 28.26 | 30.67 | 14.52 | qfq | 32,876,297 | 972,971,219 | 8.60% |
| 2024-09-27 | 26.89 | 28.78 | 26.74 | 28.24 | 13.37 | qfq | 29,789,203 | 822,151,580 | 4.05% |
| 2024-09-26 | 25.81 | 27.84 | 25.35 | 27.14 | 12.85 | qfq | 29,824,924 | 792,256,149 | 5.44% |
| 2024-09-25 | 25.07 | 26.28 | 24.89 | 25.74 | 12.19 | qfq | 26,486,952 | 678,460,464 | 2.47% |
| 2024-09-24 | 24.17 | 26.40 | 23.10 | 25.12 | 11.89 | qfq | 28,221,451 | 695,948,906 | 0.04% |
| 2024-09-23 | 24.70 | 25.34 | 24.08 | 25.11 | 11.89 | qfq | 21,196,406 | 525,366,433 | 1.74% |
| 2024-09-20 | 24.30 | 25.19 | 24.07 | 24.68 | 11.69 | qfq | 20,195,740 | 498,512,725 | 0.86% |
| 2024-09-19 | 23.80 | 24.66 | 23.07 | 24.47 | 11.59 | qfq | 20,866,176 | 503,393,366 | 3.03% |
| 2024-09-18 | 23.54 | 24.37 | 23.31 | 23.75 | 11.25 | qfq | 18,052,407 | 429,685,035 | -1.04% |
| 2024-09-13 | 24.61 | 25.05 | 23.80 | 24.00 | 11.36 | qfq | 28,432,990 | 688,263,360 | -9.16% |
| 2024-09-12 | 23.08 | 27.44 | 23.08 | 26.42 | 12.51 | qfq | 38,467,579 | 972,531,491 | 3.04% |
| 2024-09-11 | 25.64 | 25.64 | 25.64 | 25.64 | 12.14 | qfq | 2,063,600 | 52,910,704 | -10.00% |
| 2024-09-10 | 28.49 | 28.49 | 28.49 | 28.49 | 13.49 | qfq | 2,460,900 | 70,111,041 | -9.98% |
| 2024-09-09 | 33.02 | 33.28 | 29.36 | 31.65 | 14.99 | qfq | 49,115,447 | 1,603,092,852 | 4.63% |
| 2024-09-06 | 28.50 | 30.25 | 26.72 | 30.25 | 14.32 | qfq | 35,200,658 | 1,004,281,064 | 10.00% |
| 2024-09-05 | 24.81 | 27.50 | 24.68 | 27.50 | 13.02 | qfq | 30,306,095 | 796,752,761 | 10.00% |
| 2024-09-04 | 24.99 | 25.79 | 24.21 | 25.00 | 11.84 | qfq | 17,086,217 | 424,224,279 | -3.25% |
| 2024-09-03 | 25.44 | 26.25 | 25.15 | 25.84 | 12.24 | qfq | 21,172,706 | 543,039,066 | -3.47% |
| 2024-09-02 | 25.40 | 27.85 | 25.00 | 26.77 | 12.68 | qfq | 37,375,259 | 977,600,163 | 5.19% |
| 2024-08-30 | 23.48 | 25.45 | 23.48 | 25.45 | 12.05 | qfq | 17,244,234 | 428,754,473 | 9.98% |
| 2024-08-29 | 23.26 | 23.78 | 22.46 | 23.14 | 10.96 | qfq | 23,621,800 | 544,269,065 | -2.69% |
| 2024-08-28 | 23.50 | 24.32 | 22.98 | 23.78 | 11.26 | qfq | 27,406,713 | 646,596,541 | -3.49% |
| 2024-08-27 | 26.00 | 26.35 | 24.64 | 24.64 | 11.67 | qfq | 27,415,538 | 691,035,691 | -10.01% |
| 2024-08-26 | 28.00 | 29.44 | 26.99 | 27.38 | 12.96 | qfq | 30,053,358 | 841,115,742 | -3.90% |
| 2024-08-23 | 26.10 | 30.00 | 26.10 | 28.49 | 13.49 | qfq | 41,465,574 | 1,170,368,736 | 3.04% |
| 2024-08-22 | 27.24 | 29.44 | 26.66 | 27.65 | 13.09 | qfq | 44,173,899 | 1,232,669,983 | -0.68% |
| 2024-08-21 | 24.55 | 27.84 | 24.55 | 27.84 | 13.18 | qfq | 43,136,199 | 1,178,783,726 | 10.00% |
| 2024-08-20 | 24.55 | 28.46 | 23.89 | 25.31 | 11.98 | qfq | 45,296,671 | 1,182,575,232 | -2.16% |
| 2024-08-19 | 24.87 | 25.87 | 24.72 | 25.87 | 12.25 | qfq | 22,012,435 | 560,535,595 | 9.99% |
| 2024-08-16 | 21.78 | 23.52 | 21.40 | 23.52 | 11.14 | qfq | 27,659,108 | 633,066,814 | 10.01% |
| 2024-08-15 | 20.67 | 21.54 | 20.32 | 21.38 | 10.12 | qfq | 18,610,640 | 391,002,017 | 2.44% |
| 2024-08-14 | 19.92 | 20.90 | 19.75 | 20.87 | 9.88 | qfq | 16,227,013 | 333,993,824 | 4.87% |
| 2024-08-13 | 19.64 | 20.10 | 19.64 | 19.90 | 9.42 | qfq | 5,063,697 | 100,585,849 | 0.45% |
| 2024-08-12 | 20.23 | 20.38 | 19.52 | 19.81 | 9.38 | qfq | 9,583,050 | 191,529,998 | -4.02% |
| 2024-08-09 | 20.36 | 20.97 | 19.95 | 20.64 | 9.77 | qfq | 14,405,665 | 294,269,182 | 2.99% |
| 2024-08-08 | 19.40 | 20.67 | 18.88 | 20.04 | 9.49 | qfq | 13,185,079 | 260,883,840 | 0.91% |
| 2024-08-07 | 19.97 | 20.20 | 19.71 | 19.86 | 9.40 | qfq | 6,768,937 | 135,187,108 | -0.55% |
| 2024-08-06 | 19.93 | 20.15 | 19.30 | 19.97 | 9.46 | qfq | 7,667,010 | 151,075,319 | 1.53% |
| 2024-08-05 | 20.82 | 20.82 | 19.64 | 19.67 | 9.31 | qfq | 12,403,770 | 249,979,015 | -6.69% |
| 2024-08-02 | 21.18 | 22.00 | 21.03 | 21.08 | 9.98 | qfq | 11,599,507 | 247,797,937 | -3.13% |
| 2024-08-01 | 21.80 | 22.40 | 21.60 | 21.76 | 10.30 | qfq | 16,489,211 | 362,671,125 | -1.45% |
| 2024-07-31 | 21.50 | 23.02 | 21.40 | 22.08 | 10.46 | qfq | 23,727,314 | 525,137,921 | -0.23% |
| 2024-07-30 | 21.16 | 22.50 | 20.80 | 22.13 | 10.48 | qfq | 23,103,647 | 499,677,271 | 2.55% |
| 2024-07-29 | 20.20 | 22.48 | 20.20 | 21.58 | 10.22 | qfq | 24,768,355 | 523,414,323 | 5.53% |
| 2024-07-26 | 19.71 | 20.54 | 19.38 | 20.45 | 9.68 | qfq | 15,253,882 | 305,030,955 | 3.34% |
| 2024-07-25 | 19.55 | 20.50 | 19.00 | 19.79 | 9.37 | qfq | 11,689,361 | 229,042,963 | -1.69% |
| 2024-07-24 | 19.73 | 20.89 | 19.72 | 20.13 | 9.53 | qfq | 13,407,897 | 272,054,466 | 1.62% |
| 2024-07-23 | 20.60 | 20.82 | 19.81 | 19.81 | 9.38 | qfq | 14,956,312 | 304,923,744 | -4.76% |
| 2024-07-22 | 19.99 | 21.00 | 19.81 | 20.80 | 9.85 | qfq | 19,253,082 | 395,149,480 | 3.43% |
| 2024-07-19 | 19.59 | 21.21 | 19.45 | 20.11 | 9.52 | qfq | 18,567,892 | 379,315,069 | 0.30% |
| 2024-07-18 | 18.50 | 20.70 | 18.40 | 20.05 | 9.49 | qfq | 15,475,487 | 304,272,046 | 6.08% |
| 2024-07-17 | 19.90 | 19.94 | 18.66 | 18.90 | 8.95 | qfq | 11,201,333 | 214,345,764 | -5.78% |
| 2024-07-16 | 20.08 | 20.27 | 19.81 | 20.06 | 9.50 | qfq | 8,167,623 | 163,803,030 | 0.40% |
| 2024-07-15 | 19.89 | 20.43 | 19.75 | 19.98 | 9.46 | qfq | 8,560,549 | 172,313,790 | 0.10% |
| 2024-07-12 | 20.11 | 20.50 | 19.85 | 19.96 | 9.45 | qfq | 10,203,617 | 204,668,468 | -2.35% |
| 2024-07-11 | 20.70 | 20.85 | 20.11 | 20.44 | 9.68 | qfq | 15,133,307 | 309,047,987 | -0.15% |
| 2024-07-10 | 20.20 | 20.87 | 19.99 | 20.47 | 9.69 | qfq | 18,111,616 | 367,890,924 | -0.73% |
| 2024-07-09 | 19.00 | 20.68 | 18.76 | 20.62 | 9.76 | qfq | 22,874,508 | 456,477,817 | 6.67% |
| 2024-07-08 | 18.37 | 20.36 | 18.30 | 19.33 | 9.15 | qfq | 19,404,334 | 379,226,566 | 4.37% |
| 2024-07-05 | 18.68 | 18.68 | 18.05 | 18.52 | 8.77 | qfq | 8,426,224 | 154,999,476 | -1.23% |
| 2024-07-04 | 19.51 | 19.56 | 18.61 | 18.75 | 8.88 | qfq | 12,974,258 | 246,710,657 | -5.68% |
| 2024-07-03 | 19.75 | 20.50 | 19.18 | 19.88 | 9.41 | qfq | 15,096,967 | 296,984,993 | -0.60% |
| 2024-07-02 | 20.68 | 20.78 | 19.95 | 20.00 | 9.47 | qfq | 11,992,655 | 242,229,795 | -1.91% |
| 2024-07-01 | 20.89 | 21.20 | 19.83 | 20.39 | 9.65 | qfq | 16,373,252 | 334,168,700 | -4.23% |
| 2024-06-28 | 20.98 | 21.69 | 20.61 | 21.29 | 10.08 | qfq | 16,706,874 | 354,813,331 | 0.76% |
| 2024-06-27 | 21.93 | 22.15 | 20.40 | 21.13 | 10.01 | qfq | 20,289,491 | 436,168,801 | -5.50% |
| 2024-06-26 | 21.84 | 23.25 | 21.03 | 22.36 | 10.59 | qfq | 23,681,985 | 527,589,087 | -1.32% |
| 2024-06-25 | 22.22 | 24.22 | 21.53 | 22.66 | 10.73 | qfq | 31,154,959 | 713,026,647 | 1.34% |
| 2024-06-24 | 20.15 | 23.32 | 19.76 | 22.36 | 10.59 | qfq | 30,763,909 | 661,141,088 | 4.93% |
| 2024-06-21 | 21.31 | 22.20 | 21.31 | 21.31 | 10.09 | qfq | 28,852,053 | 618,953,583 | -10.01% |
| 2024-06-20 | 21.94 | 24.56 | 21.53 | 23.68 | 11.21 | qfq | 45,069,899 | 1,064,927,591 | 6.05% |
| 2024-06-19 | 20.39 | 22.33 | 19.80 | 22.33 | 10.57 | qfq | 32,892,744 | 690,038,103 | 10.00% |
| 2024-06-18 | 20.40 | 20.88 | 19.81 | 20.30 | 9.61 | qfq | 23,353,530 | 473,042,595 | -2.22% |
| 2024-06-17 | 20.37 | 21.56 | 20.37 | 20.76 | 9.83 | qfq | 27,432,477 | 572,320,731 | 2.72% |
| 2024-06-14 | 22.26 | 22.26 | 20.18 | 20.21 | 9.57 | qfq | 35,100,008 | 737,992,147 | -9.21% |
| 2024-06-13 | 21.00 | 22.26 | 20.69 | 22.26 | 10.54 | qfq | 29,181,842 | 637,927,466 | 9.98% |
| 2024-06-12 | 19.28 | 20.24 | 18.90 | 20.24 | 9.58 | qfq | 22,849,892 | 445,783,034 | 10.00% |
| 2024-06-11 | 16.80 | 18.40 | 16.52 | 18.40 | 8.71 | qfq | 9,530,355 | 172,211,202 | 9.98% |
| 2024-06-07 | 17.55 | 17.76 | 16.51 | 16.73 | 7.92 | qfq | 13,188,329 | 223,735,719 | -5.00% |
| 2024-06-06 | 18.28 | 18.88 | 17.33 | 17.61 | 8.34 | qfq | 15,479,176 | 278,328,367 | -4.66% |
| 2024-06-05 | 17.90 | 19.25 | 17.79 | 18.47 | 8.75 | qfq | 18,998,551 | 355,405,591 | 0.44% |
| 2024-06-04 | 19.22 | 19.40 | 18.10 | 18.39 | 8.71 | qfq | 24,086,847 | 448,529,136 | -4.32% |
| 2024-06-03 | 17.40 | 19.22 | 17.40 | 19.22 | 9.10 | qfq | 27,608,817 | 518,604,861 | 10.02% |
| 2024-05-31 | 17.79 | 18.65 | 17.30 | 17.47 | 8.27 | qfq | 19,700,211 | 353,233,852 | -1.69% |
| 2024-05-30 | 15.99 | 17.77 | 15.79 | 17.77 | 8.41 | qfq | 14,873,173 | 251,020,753 | 10.03% |
| 2024-05-29 | 15.50 | 16.62 | 15.50 | 16.15 | 7.65 | qfq | 5,760,393 | 93,230,745 | -30.15% |
| 2024-05-28 | 23.80 | 24.15 | 23.06 | 23.12 | 7.48 | qfq | 2,834,914 | 66,567,694 | -2.86% |
| 2024-05-27 | 23.88 | 23.89 | 22.76 | 23.80 | 7.70 | qfq | 2,544,300 | 59,059,968 | 0.76% |
| 2024-05-24 | 24.06 | 24.47 | 23.54 | 23.62 | 7.65 | qfq | 2,902,250 | 69,534,591 | -1.50% |
| 2024-05-23 | 24.45 | 24.45 | 23.92 | 23.98 | 7.76 | qfq | 2,673,275 | 64,676,175 | -0.95% |
| 2024-05-22 | 23.52 | 24.24 | 23.52 | 24.21 | 7.84 | qfq | 2,917,820 | 70,176,186 | 1.72% |
| 2024-05-21 | 23.98 | 24.57 | 23.70 | 23.80 | 7.70 | qfq | 3,395,720 | 81,683,995 | -0.79% |
| 2024-05-20 | 23.98 | 24.08 | 23.62 | 23.99 | 7.77 | qfq | 1,777,820 | 42,482,271 | 0.63% |
| 2024-05-17 | 23.68 | 23.85 | 23.28 | 23.84 | 7.72 | qfq | 1,945,950 | 45,979,768 | 1.45% |
| 2024-05-16 | 23.35 | 23.93 | 23.34 | 23.50 | 7.61 | qfq | 1,758,519 | 41,530,424 | 0.90% |
| 2024-05-15 | 23.12 | 23.65 | 22.95 | 23.29 | 7.54 | qfq | 1,832,395 | 42,789,551 | 0.04% |
| 2024-05-14 | 23.47 | 23.79 | 23.08 | 23.28 | 7.54 | qfq | 1,951,290 | 45,609,731 | 0.43% |
| 2024-05-13 | 23.80 | 23.80 | 23.03 | 23.18 | 7.50 | qfq | 2,626,475 | 61,304,432 | -3.54% |
| 2024-05-10 | 24.61 | 24.69 | 23.85 | 24.03 | 7.78 | qfq | 3,142,700 | 75,741,677 | -2.67% |
| 2024-05-09 | 24.07 | 25.75 | 24.06 | 24.69 | 7.99 | qfq | 4,832,732 | 119,328,921 | 2.70% |
| 2024-05-08 | 24.46 | 24.59 | 24.00 | 24.04 | 7.78 | qfq | 2,578,355 | 62,427,684 | -1.76% |
| 2024-05-07 | 24.55 | 24.75 | 24.31 | 24.47 | 7.92 | qfq | 2,667,051 | 65,423,077 | -0.57% |
| 2024-05-06 | 24.79 | 24.99 | 24.54 | 24.61 | 7.97 | qfq | 2,903,600 | 71,893,705 | 0.53% |
| 2024-04-30 | 24.46 | 24.86 | 24.11 | 24.48 | 7.93 | qfq | 3,757,100 | 91,938,397 | 0.08% |
| 2024-04-29 | 24.12 | 24.69 | 23.80 | 24.46 | 7.92 | qfq | 4,554,688 | 110,935,242 | 0.95% |
| 2024-04-26 | 23.25 | 24.47 | 23.19 | 24.23 | 7.84 | qfq | 4,732,997 | 113,263,730 | 4.53% |
| 2024-04-25 | 23.00 | 23.55 | 22.77 | 23.18 | 7.50 | qfq | 3,023,752 | 70,187,147 | 0.78% |
| 2024-04-24 | 22.48 | 23.10 | 22.48 | 23.00 | 7.45 | qfq | 3,437,324 | 78,661,434 | 2.59% |
| 2024-04-23 | 22.33 | 22.66 | 22.20 | 22.42 | 7.26 | qfq | 1,973,742 | 44,295,839 | 1.63% |
| 2024-04-22 | 22.18 | 22.60 | 21.50 | 22.06 | 7.14 | qfq | 2,361,085 | 52,110,587 | -2.13% |
| 2024-04-19 | 22.72 | 22.92 | 22.30 | 22.54 | 7.30 | qfq | 2,520,815 | 56,881,875 | -1.23% |
| 2024-04-18 | 22.92 | 23.38 | 22.20 | 22.82 | 7.39 | qfq | 4,119,588 | 94,218,145 | -0.35% |
| 2024-04-17 | 21.16 | 23.00 | 21.15 | 22.90 | 7.41 | qfq | 4,937,385 | 111,374,179 | 8.22% |
| 2024-04-16 | 23.00 | 23.25 | 21.16 | 21.16 | 6.85 | qfq | 2,415,600 | 52,251,023 | -10.00% |
| 2024-04-15 | 24.66 | 25.05 | 22.89 | 23.51 | 7.61 | qfq | 4,495,580 | 106,318,636 | -6.04% |
| 2024-04-12 | 25.52 | 25.99 | 24.91 | 25.02 | 8.10 | qfq | 3,172,724 | 80,333,222 | -2.76% |
| 2024-04-11 | 25.03 | 26.16 | 25.03 | 25.73 | 8.33 | qfq | 3,746,284 | 96,712,580 | 0.67% |
| 2024-04-10 | 26.60 | 26.82 | 25.29 | 25.56 | 8.27 | qfq | 5,330,768 | 137,938,465 | -3.66% |
| 2024-04-09 | 25.50 | 27.67 | 25.50 | 26.53 | 8.59 | qfq | 8,283,077 | 220,644,232 | 5.36% |
| 2024-04-08 | 25.78 | 26.18 | 24.92 | 25.18 | 8.15 | qfq | 4,268,783 | 108,391,947 | -3.82% |
| 2024-04-03 | 25.81 | 26.88 | 24.88 | 26.18 | 8.48 | qfq | 6,170,350 | 160,888,569 | 1.39% |
| 2024-04-02 | 26.50 | 26.74 | 25.59 | 25.82 | 8.36 | qfq | 3,877,809 | 101,036,454 | -3.04% |
| 2024-04-01 | 26.34 | 26.68 | 25.80 | 26.63 | 8.62 | qfq | 4,533,766 | 119,595,045 | 0.99% |
| 2024-03-29 | 25.65 | 26.90 | 24.90 | 26.37 | 8.54 | qfq | 5,588,868 | 145,346,939 | 2.93% |
| 2024-03-28 | 24.10 | 26.00 | 24.10 | 25.62 | 8.29 | qfq | 5,292,015 | 134,948,198 | 2.19% |
| 2024-03-27 | 27.21 | 27.23 | 25.07 | 25.07 | 8.12 | qfq | 7,362,859 | 190,284,699 | -10.01% |
| 2024-03-26 | 29.18 | 29.85 | 26.98 | 27.86 | 9.02 | qfq | 9,963,753 | 283,605,378 | -6.92% |
| 2024-03-25 | 29.00 | 30.50 | 28.56 | 29.93 | 9.69 | qfq | 15,551,643 | 459,557,674 | 1.60% |
| 2024-03-22 | 28.01 | 29.78 | 27.61 | 29.46 | 9.54 | qfq | 15,192,272 | 441,100,958 | 3.77% |
| 2024-03-21 | 28.84 | 29.39 | 28.11 | 28.39 | 9.19 | qfq | 12,064,044 | 345,895,466 | -0.73% |
| 2024-03-20 | 27.35 | 28.98 | 26.60 | 28.60 | 9.26 | qfq | 13,979,135 | 389,312,934 | 5.89% |
| 2024-03-19 | 27.50 | 27.55 | 27.00 | 27.01 | 8.74 | qfq | 7,825,941 | 212,738,389 | -2.81% |
| 2024-03-18 | 26.49 | 28.00 | 26.23 | 27.79 | 9.00 | qfq | 11,849,237 | 321,745,789 | 6.15% |
| 2024-03-15 | 26.04 | 26.39 | 25.50 | 26.18 | 8.48 | qfq | 6,018,333 | 156,957,684 | 1.36% |
| 2024-03-14 | 26.88 | 26.90 | 25.44 | 25.83 | 8.36 | qfq | 9,221,143 | 240,113,625 | -5.11% |
| 2024-03-13 | 27.29 | 27.53 | 26.80 | 27.22 | 8.81 | qfq | 9,771,543 | 264,933,406 | -2.89% |
| 2024-03-12 | 26.55 | 28.09 | 26.49 | 28.03 | 9.07 | qfq | 14,980,390 | 410,845,292 | 5.61% |
| 2024-03-11 | 27.62 | 27.99 | 26.39 | 26.54 | 8.59 | qfq | 15,175,174 | 406,159,652 | -8.73% |
| 2024-03-08 | 31.00 | 32.80 | 28.76 | 29.08 | 9.41 | qfq | 23,186,135 | 696,277,705 | -9.01% |
| 2024-03-07 | 28.00 | 31.96 | 28.00 | 31.96 | 10.35 | qfq | 23,794,341 | 730,811,068 | 10.02% |
| 2024-03-06 | 29.00 | 29.05 | 25.18 | 29.05 | 9.40 | qfq | 22,167,732 | 604,625,563 | 10.00% |
| 2024-03-05 | 25.50 | 26.41 | 25.50 | 26.41 | 8.55 | qfq | 4,048,217 | 105,880,297 | 10.00% |
| 2024-03-04 | 22.99 | 24.01 | 22.36 | 24.01 | 7.77 | qfq | 11,785,542 | 274,211,393 | 6.95% |
| 2024-03-01 | 22.00 | 22.66 | 21.72 | 22.45 | 7.27 | qfq | 7,945,569 | 176,860,659 | 3.27% |
| 2024-02-29 | 19.50 | 22.11 | 19.50 | 21.74 | 7.04 | qfq | 7,028,838 | 149,618,719 | 3.92% |
| 2024-02-28 | 23.00 | 23.19 | 20.92 | 20.92 | 6.77 | qfq | 9,542,954 | 212,190,309 | -9.98% |
| 2024-02-27 | 22.34 | 23.33 | 21.89 | 23.24 | 7.52 | qfq | 9,600,542 | 218,041,167 | 4.40% |
| 2024-02-26 | 21.09 | 23.00 | 20.94 | 22.26 | 7.21 | qfq | 9,806,471 | 212,395,361 | 4.02% |
| 2024-02-23 | 20.85 | 21.46 | 20.51 | 21.40 | 6.93 | qfq | 8,988,976 | 188,853,705 | 2.05% |
| 2024-02-22 | 19.99 | 21.04 | 19.55 | 20.97 | 6.79 | qfq | 9,489,503 | 194,898,039 | 2.29% |
| 2024-02-21 | 19.97 | 21.97 | 19.33 | 20.50 | 6.64 | qfq | 11,047,477 | 229,454,209 | 2.65% |
| 2024-02-20 | 18.11 | 19.97 | 17.43 | 19.97 | 6.46 | qfq | 6,804,310 | 125,045,817 | 10.03% |
| 2024-02-19 | 16.84 | 18.15 | 16.84 | 18.15 | 5.88 | qfq | 6,743,867 | 119,902,029 | 10.00% |
| 2024-02-08 | 15.01 | 16.50 | 14.50 | 16.50 | 5.34 | qfq | 6,057,043 | 94,681,580 | 10.00% |
| 2024-02-07 | 16.25 | 16.45 | 14.70 | 15.00 | 4.86 | qfq | 6,329,069 | 97,776,832 | -7.69% |
| 2024-02-06 | 16.02 | 17.10 | 15.56 | 16.25 | 5.26 | qfq | 5,599,475 | 89,528,653 | -6.02% |
| 2024-02-05 | 19.00 | 19.10 | 17.29 | 17.29 | 5.60 | qfq | 2,428,670 | 42,683,545 | -9.99% |
| 2024-02-02 | 20.17 | 20.58 | 18.30 | 19.21 | 6.22 | qfq | 2,533,560 | 49,405,867 | -5.00% |
| 2024-02-01 | 20.09 | 20.74 | 19.79 | 20.22 | 6.55 | qfq | 2,275,835 | 46,142,503 | -0.69% |
| 2024-01-31 | 22.00 | 22.03 | 20.30 | 20.36 | 6.59 | qfq | 2,419,785 | 50,689,371 | -6.39% |
| 2024-01-30 | 22.55 | 22.86 | 21.68 | 21.75 | 7.04 | qfq | 1,932,779 | 42,903,790 | -4.31% |
| 2024-01-29 | 23.62 | 23.75 | 22.61 | 22.73 | 7.36 | qfq | 2,083,960 | 47,951,915 | -3.40% |
| 2024-01-26 | 23.99 | 24.09 | 23.47 | 23.53 | 7.62 | qfq | 2,230,480 | 52,989,850 | -1.59% |
| 2024-01-25 | 22.80 | 23.98 | 22.66 | 23.91 | 7.74 | qfq | 3,381,445 | 79,143,783 | 4.64% |
| 2024-01-24 | 23.04 | 23.28 | 22.00 | 22.85 | 7.40 | qfq | 2,900,542 | 65,569,178 | -0.09% |
| 2024-01-23 | 22.84 | 23.18 | 22.41 | 22.87 | 7.40 | qfq | 2,207,550 | 50,466,183 | 0.04% |
| 2024-01-22 | 24.52 | 24.55 | 22.61 | 22.86 | 7.40 | qfq | 2,829,740 | 66,746,965 | -6.27% |
| 2024-01-19 | 24.72 | 25.10 | 24.39 | 24.39 | 7.90 | qfq | 2,021,730 | 49,890,883 | -1.85% |
| 2024-01-18 | 24.66 | 25.33 | 24.20 | 24.85 | 8.04 | qfq | 2,858,700 | 70,266,757 | -0.04% |
| 2024-01-17 | 25.50 | 25.65 | 24.86 | 24.86 | 8.05 | qfq | 2,041,225 | 51,516,031 | -2.81% |
| 2024-01-16 | 26.03 | 26.03 | 25.21 | 25.58 | 8.28 | qfq | 3,131,450 | 79,881,821 | -1.73% |
| 2024-01-15 | 25.70 | 26.30 | 25.40 | 26.03 | 8.43 | qfq | 2,660,455 | 68,979,364 | 0.70% |
| 2024-01-12 | 26.70 | 26.75 | 25.72 | 25.85 | 8.37 | qfq | 4,163,942 | 108,724,958 | -3.11% |
| 2024-01-11 | 25.85 | 26.88 | 25.85 | 26.68 | 8.64 | qfq | 5,246,443 | 138,742,814 | 0.72% |
| 2024-01-10 | 26.10 | 27.11 | 24.65 | 26.49 | 8.58 | qfq | 8,067,549 | 208,891,783 | 0.99% |
| 2024-01-09 | 27.75 | 28.95 | 25.77 | 26.23 | 8.49 | qfq | 8,900,820 | 242,325,026 | -7.35% |
| 2024-01-08 | 30.70 | 30.70 | 28.27 | 28.31 | 9.16 | qfq | 8,286,180 | 243,616,969 | -9.87% |
| 2024-01-05 | 31.85 | 32.00 | 30.58 | 31.41 | 10.17 | qfq | 11,279,005 | 353,156,656 | -6.10% |
| 2024-01-04 | 30.74 | 33.49 | 30.55 | 33.45 | 10.83 | qfq | 17,483,090 | 558,134,608 | 8.89% |
| 2024-01-03 | 28.90 | 31.90 | 28.80 | 30.72 | 9.95 | qfq | 15,399,155 | 476,461,895 | 5.93% |
| 2024-01-02 | 29.60 | 29.63 | 28.95 | 29.00 | 9.39 | qfq | 4,311,654 | 125,863,180 | -2.75% |
| 2023-12-29 | 29.78 | 30.30 | 29.34 | 29.82 | 9.65 | qfq | 7,360,631 | 220,359,868 | 0.17% |
| 2023-12-28 | 29.00 | 30.09 | 28.80 | 29.77 | 9.64 | qfq | 10,625,771 | 314,003,995 | 0.95% |
| 2023-12-27 | 27.78 | 29.89 | 27.60 | 29.49 | 9.55 | qfq | 9,981,314 | 288,200,175 | 6.16% |
| 2023-12-26 | 28.27 | 28.98 | 27.45 | 27.78 | 8.99 | qfq | 4,399,440 | 122,750,697 | -1.73% |
| 2023-12-25 | 27.75 | 29.35 | 27.52 | 28.27 | 9.15 | qfq | 4,526,560 | 128,205,224 | 1.40% |
| 2023-12-22 | 28.33 | 28.68 | 27.80 | 27.88 | 9.03 | qfq | 2,399,965 | 67,948,239 | -1.31% |
| 2023-12-21 | 28.11 | 28.51 | 27.58 | 28.25 | 9.15 | qfq | 2,218,389 | 62,120,218 | 0.25% |
| 2023-12-20 | 28.54 | 28.92 | 28.18 | 28.18 | 9.12 | qfq | 2,080,389 | 59,437,575 | -0.95% |
| 2023-12-19 | 28.35 | 28.65 | 28.22 | 28.45 | 9.21 | qfq | 1,512,641 | 42,952,129 | 0.53% |
| 2023-12-18 | 28.70 | 28.80 | 28.19 | 28.30 | 9.16 | qfq | 1,890,398 | 53,862,244 | -1.60% |
| 2023-12-15 | 28.95 | 29.27 | 28.66 | 28.76 | 9.31 | qfq | 1,671,348 | 48,237,482 | -1.13% |
| 2023-12-14 | 29.15 | 29.59 | 29.01 | 29.09 | 9.42 | qfq | 2,495,775 | 73,106,221 | -0.14% |
| 2023-12-13 | 29.37 | 29.55 | 29.12 | 29.13 | 9.43 | qfq | 2,175,340 | 63,761,445 | -0.82% |
| 2023-12-12 | 29.40 | 29.75 | 29.21 | 29.37 | 9.51 | qfq | 2,518,005 | 74,084,796 | 0.31% |
| 2023-12-11 | 28.67 | 29.28 | 28.21 | 29.28 | 9.48 | qfq | 3,357,153 | 96,967,751 | 1.70% |
| 2023-12-08 | 28.77 | 29.25 | 28.62 | 28.79 | 9.32 | qfq | 3,237,197 | 93,555,808 | 0.63% |
| 2023-12-07 | 28.82 | 28.82 | 28.36 | 28.61 | 9.26 | qfq | 2,793,240 | 79,850,422 | -1.00% |
| 2023-12-06 | 29.03 | 29.37 | 28.77 | 28.90 | 9.36 | qfq | 3,662,995 | 106,207,211 | -0.45% |
| 2023-12-05 | 30.21 | 30.21 | 29.01 | 29.03 | 9.40 | qfq | 4,066,674 | 119,756,617 | -3.62% |
| 2023-12-04 | 30.10 | 30.68 | 29.92 | 30.12 | 9.75 | qfq | 4,678,125 | 141,665,798 | 0.33% |
| 2023-12-01 | 29.59 | 30.06 | 29.30 | 30.02 | 9.72 | qfq | 3,288,409 | 97,859,174 | 1.83% |
| 2023-11-30 | 30.38 | 30.38 | 29.04 | 29.48 | 9.54 | qfq | 5,411,299 | 159,925,618 | -2.99% |
| 2023-11-29 | 30.19 | 30.83 | 29.98 | 30.39 | 9.84 | qfq | 5,432,083 | 165,450,527 | 0.63% |
| 2023-11-28 | 30.08 | 30.57 | 29.90 | 30.20 | 9.78 | qfq | 3,806,379 | 114,937,758 | 0.33% |
| 2023-11-27 | 30.46 | 30.68 | 29.90 | 30.10 | 9.74 | qfq | 3,796,349 | 114,452,590 | -1.18% |
| 2023-11-24 | 31.72 | 31.75 | 30.31 | 30.46 | 9.86 | qfq | 5,065,394 | 155,554,889 | -3.97% |
| 2023-11-23 | 31.41 | 32.00 | 31.00 | 31.72 | 10.27 | qfq | 4,983,125 | 157,019,514 | 0.60% |
| 2023-11-22 | 32.49 | 32.49 | 31.48 | 31.53 | 10.21 | qfq | 5,922,624 | 188,376,975 | -3.43% |
| 2023-11-21 | 33.44 | 33.44 | 32.25 | 32.65 | 10.57 | qfq | 8,370,318 | 273,110,416 | -2.36% |
| 2023-11-20 | 33.51 | 34.06 | 33.22 | 33.44 | 10.83 | qfq | 7,554,814 | 252,763,459 | -1.07% |
| 2023-11-17 | 33.57 | 34.37 | 32.42 | 33.80 | 10.94 | qfq | 9,476,891 | 317,582,579 | -2.14% |
| 2023-11-16 | 33.73 | 35.28 | 33.03 | 34.54 | 11.18 | qfq | 10,707,210 | 368,200,125 | -0.80% |
| 2023-11-15 | 34.35 | 36.31 | 33.75 | 34.82 | 11.27 | qfq | 16,283,590 | 572,392,599 | 1.66% |
| 2023-11-14 | 33.01 | 34.54 | 32.88 | 34.25 | 11.09 | qfq | 11,898,784 | 400,956,927 | 0.00% |
| 2023-11-13 | 35.95 | 36.20 | 33.46 | 34.25 | 11.09 | qfq | 21,548,684 | 746,062,044 | 1.03% |
| 2023-11-10 | 30.61 | 33.90 | 30.45 | 33.90 | 10.97 | qfq | 10,562,902 | 347,565,093 | 9.99% |
| 2023-11-09 | 31.52 | 31.60 | 30.56 | 30.82 | 9.98 | qfq | 6,585,249 | 203,748,989 | -2.22% |
| 2023-11-08 | 31.98 | 32.35 | 31.20 | 31.52 | 10.20 | qfq | 10,175,485 | 322,297,839 | -0.60% |
| 2023-11-07 | 31.09 | 32.00 | 30.57 | 31.71 | 10.27 | qfq | 12,082,989 | 380,508,268 | 1.47% |
| 2023-11-06 | 29.45 | 32.00 | 29.45 | 31.25 | 10.12 | qfq | 13,235,325 | 405,153,975 | 6.66% |
| 2023-11-03 | 28.50 | 29.46 | 28.13 | 29.30 | 9.49 | qfq | 9,952,047 | 287,457,238 | 4.16% |
| 2023-11-02 | 30.01 | 30.13 | 28.12 | 28.13 | 9.11 | qfq | 10,983,236 | 314,572,937 | -6.95% |
| 2023-11-01 | 30.60 | 30.98 | 29.97 | 30.23 | 9.79 | qfq | 8,642,221 | 261,826,765 | -3.57% |
| 2023-10-31 | 30.00 | 31.56 | 29.99 | 31.35 | 10.15 | qfq | 14,795,758 | 457,622,999 | 4.22% |
| 2023-10-30 | 29.78 | 30.40 | 29.47 | 30.08 | 9.74 | qfq | 9,311,774 | 278,709,917 | -1.73% |
| 2023-10-27 | 30.72 | 31.37 | 30.19 | 30.61 | 9.91 | qfq | 10,768,873 | 330,163,547 | 0.76% |
| 2023-10-26 | 31.89 | 31.90 | 30.05 | 30.38 | 9.84 | qfq | 14,109,496 | 433,657,627 | -5.86% |
| 2023-10-25 | 31.37 | 32.83 | 30.75 | 32.27 | 10.45 | qfq | 15,573,062 | 495,280,093 | 0.06% |
| 2023-10-24 | 33.67 | 35.80 | 30.52 | 32.25 | 10.44 | qfq | 19,040,790 | 628,079,939 | -4.90% |
| 2023-10-23 | 31.80 | 35.98 | 31.80 | 33.91 | 10.98 | qfq | 17,698,507 | 598,348,112 | -2.16% |
| 2023-10-20 | 34.66 | 36.58 | 34.66 | 34.66 | 11.22 | qfq | 8,959,432 | 312,324,291 | -10.00% |
| 2023-10-19 | 43.63 | 46.80 | 38.51 | 38.51 | 12.47 | qfq | 27,227,632 | 1,150,519,092 | -10.00% |
| 2023-10-18 | 39.50 | 42.79 | 39.43 | 42.79 | 13.85 | qfq | 17,170,391 | 707,732,317 | 10.00% |
| 2023-10-17 | 31.82 | 38.90 | 31.82 | 38.90 | 12.59 | qfq | 19,878,740 | 711,068,845 | 10.01% |
| 2023-10-16 | 39.00 | 39.00 | 35.36 | 35.36 | 11.45 | qfq | 4,384,700 | 160,626,372 | -10.00% |
| 2023-10-13 | 37.04 | 39.29 | 36.32 | 39.29 | 12.72 | qfq | 22,074,432 | 843,786,921 | 9.99% |
| 2023-10-12 | 33.30 | 38.50 | 33.30 | 35.72 | 11.56 | qfq | 22,391,825 | 781,877,129 | -3.46% |
| 2023-10-11 | 36.00 | 38.62 | 32.03 | 37.00 | 11.98 | qfq | 28,539,450 | 996,893,790 | 5.38% |
| 2023-10-10 | 35.11 | 35.11 | 33.94 | 35.11 | 11.37 | qfq | 12,868,903 | 450,812,184 | 9.99% |
| 2023-10-09 | 31.25 | 31.92 | 30.50 | 31.92 | 10.33 | qfq | 5,663,220 | 178,710,917 | 9.99% |
| 2023-09-28 | 27.52 | 29.02 | 27.52 | 29.02 | 9.39 | qfq | 15,529,971 | 441,174,157 | 10.01% |
| 2023-09-27 | 23.50 | 26.38 | 23.41 | 26.38 | 8.54 | qfq | 15,231,605 | 382,675,218 | 10.01% |
| 2023-09-26 | 21.80 | 23.98 | 21.50 | 23.98 | 7.76 | qfq | 4,651,081 | 108,013,846 | 10.00% |
| 2023-09-25 | 22.33 | 22.33 | 21.78 | 21.80 | 7.06 | qfq | 1,217,769 | 26,724,508 | -2.02% |
| 2023-09-22 | 21.84 | 22.33 | 21.68 | 22.25 | 7.20 | qfq | 1,328,476 | 29,404,655 | 1.51% |
| 2023-09-21 | 22.00 | 22.39 | 21.75 | 21.92 | 7.10 | qfq | 1,195,407 | 26,262,370 | -0.45% |
| 2023-09-20 | 21.92 | 22.57 | 21.92 | 22.02 | 7.13 | qfq | 1,282,206 | 28,533,760 | 0.00% |
| 2023-09-19 | 22.26 | 22.52 | 21.92 | 22.02 | 7.13 | qfq | 1,419,156 | 31,385,592 | -2.22% |
| 2023-09-18 | 22.35 | 22.90 | 22.20 | 22.52 | 7.29 | qfq | 1,595,920 | 36,077,209 | 0.04% |
| 2023-09-15 | 23.16 | 23.36 | 22.46 | 22.51 | 7.29 | qfq | 1,870,013 | 42,512,710 | -2.51% |
| 2023-09-14 | 23.69 | 23.89 | 22.80 | 23.09 | 7.48 | qfq | 2,284,000 | 52,915,565 | -2.45% |
| 2023-09-13 | 24.18 | 24.25 | 23.40 | 23.67 | 7.66 | qfq | 3,855,329 | 91,363,980 | -3.07% |
| 2023-09-12 | 24.31 | 24.66 | 23.85 | 24.42 | 7.91 | qfq | 8,013,942 | 194,821,108 | -2.28% |
| 2023-09-11 | 23.70 | 26.38 | 23.45 | 24.99 | 8.09 | qfq | 10,230,401 | 260,598,874 | 4.21% |
| 2023-09-08 | 23.89 | 24.12 | 23.60 | 23.98 | 7.76 | qfq | 1,651,455 | 39,521,975 | 0.00% |
| 2023-09-07 | 23.90 | 24.58 | 23.66 | 23.98 | 7.76 | qfq | 2,947,765 | 70,942,232 | 0.13% |
| 2023-09-06 | 23.12 | 23.98 | 23.12 | 23.95 | 7.75 | qfq | 2,020,503 | 48,107,459 | 2.09% |
| 2023-09-05 | 23.05 | 23.78 | 23.05 | 23.46 | 7.59 | qfq | 1,623,475 | 38,200,507 | 1.08% |
| 2023-09-04 | 23.55 | 23.67 | 22.90 | 23.21 | 7.51 | qfq | 1,667,985 | 38,698,832 | -1.44% |
| 2023-09-01 | 23.27 | 24.00 | 23.20 | 23.55 | 7.62 | qfq | 2,450,748 | 57,895,403 | 0.77% |
| 2023-08-31 | 23.01 | 23.48 | 22.67 | 23.37 | 7.57 | qfq | 2,301,364 | 53,350,609 | 1.08% |
| 2023-08-30 | 22.00 | 23.77 | 21.60 | 23.12 | 7.48 | qfq | 4,177,021 | 96,705,629 | 5.43% |
| 2023-08-29 | 20.41 | 21.99 | 20.38 | 21.93 | 7.10 | qfq | 2,401,414 | 51,773,480 | 6.35% |
| 2023-08-28 | 21.53 | 21.75 | 20.58 | 20.62 | 6.68 | qfq | 1,540,328 | 32,720,609 | 0.44% |
| 2023-08-25 | 21.46 | 21.58 | 20.41 | 20.53 | 6.65 | qfq | 1,608,980 | 33,491,665 | -5.00% |
| 2023-08-24 | 21.38 | 21.87 | 21.24 | 21.61 | 7.00 | qfq | 1,321,805 | 28,540,206 | 1.08% |
| 2023-08-23 | 22.35 | 22.40 | 21.38 | 21.38 | 6.92 | qfq | 1,562,475 | 33,923,742 | -4.72% |
| 2023-08-22 | 23.36 | 23.40 | 21.71 | 22.44 | 7.26 | qfq | 2,983,099 | 66,732,101 | -3.90% |
| 2023-08-21 | 23.64 | 23.64 | 23.15 | 23.35 | 7.56 | qfq | 1,566,064 | 36,485,362 | -0.89% |
| 2023-08-18 | 23.31 | 23.80 | 23.28 | 23.56 | 7.63 | qfq | 2,435,005 | 57,359,026 | 0.26% |
| 2023-08-17 | 23.06 | 23.90 | 23.02 | 23.50 | 7.61 | qfq | 2,392,154 | 56,339,625 | 1.29% |
| 2023-08-16 | 23.00 | 23.70 | 22.95 | 23.20 | 7.51 | qfq | 2,354,598 | 55,048,676 | 0.65% |
| 2023-08-15 | 22.79 | 23.13 | 22.68 | 23.05 | 7.46 | qfq | 804,490 | 18,421,896 | 1.14% |
| 2023-08-14 | 22.74 | 22.79 | 22.40 | 22.79 | 7.38 | qfq | 727,184 | 16,413,927 | 0.40% |
| 2023-08-11 | 23.20 | 23.34 | 22.66 | 22.70 | 7.35 | qfq | 1,093,290 | 25,038,657 | -2.28% |
| 2023-08-10 | 22.95 | 23.27 | 22.95 | 23.23 | 7.52 | qfq | 828,545 | 19,178,436 | 1.35% |
| 2023-08-09 | 23.10 | 23.23 | 22.86 | 22.92 | 7.42 | qfq | 892,692 | 20,532,756 | -1.46% |
| 2023-08-08 | 23.32 | 23.73 | 23.18 | 23.26 | 7.53 | qfq | 1,491,220 | 34,862,930 | -0.89% |
| 2023-08-07 | 23.02 | 23.90 | 22.95 | 23.47 | 7.60 | qfq | 2,063,472 | 48,307,696 | 1.69% |
| 2023-08-04 | 22.93 | 23.26 | 22.93 | 23.08 | 7.47 | qfq | 875,245 | 20,199,066 | 0.65% |
| 2023-08-03 | 23.00 | 23.16 | 22.78 | 22.93 | 7.42 | qfq | 902,250 | 20,670,682 | -0.35% |
| 2023-08-02 | 23.18 | 23.20 | 22.95 | 23.01 | 7.45 | qfq | 864,838 | 19,920,269 | -0.90% |
| 2023-08-01 | 23.70 | 23.71 | 23.14 | 23.22 | 7.52 | qfq | 1,100,272 | 25,600,884 | -1.65% |
| 2023-07-31 | 23.47 | 23.64 | 23.31 | 23.61 | 7.64 | qfq | 845,044 | 19,917,421 | 0.64% |
| 2023-07-28 | 23.31 | 23.53 | 22.82 | 23.46 | 7.59 | qfq | 1,365,843 | 31,708,023 | 0.47% |
| 2023-07-27 | 23.89 | 24.03 | 23.30 | 23.35 | 7.56 | qfq | 1,416,161 | 33,389,264 | -2.06% |
| 2023-07-26 | 24.47 | 24.48 | 23.79 | 23.84 | 7.72 | qfq | 1,419,274 | 34,126,091 | -2.61% |
| 2023-07-25 | 24.36 | 24.59 | 24.20 | 24.48 | 7.93 | qfq | 1,170,485 | 28,577,879 | 1.28% |
| 2023-07-24 | 24.43 | 24.77 | 24.12 | 24.17 | 7.82 | qfq | 1,281,530 | 31,255,997 | -1.83% |
| 2023-07-21 | 25.03 | 25.65 | 24.55 | 24.62 | 7.97 | qfq | 2,227,904 | 55,872,927 | -1.64% |
| 2023-07-20 | 25.81 | 26.10 | 24.90 | 25.03 | 8.10 | qfq | 2,751,264 | 69,559,358 | -3.28% |
| 2023-07-19 | 25.38 | 26.94 | 25.36 | 25.88 | 8.38 | qfq | 4,572,139 | 118,516,063 | 0.47% |
| 2023-07-18 | 25.60 | 27.20 | 25.30 | 25.76 | 8.34 | qfq | 5,389,658 | 141,034,935 | -0.50% |