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
多利科技001311.SZ
最近收盘价15.302026-07-17
最近交易日2026-07-17
成交量（股）6,489,596
成交额（元）102,885,562
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | cash_dividend | 0.67 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | cash_dividend | 0.82 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | bonus_share | — | — | 0.3 | — | 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 | 16.30 | 16.54 | 15.26 | 15.30 | 15.30 | qfq | 6,489,596 | 102,885,562 | -6.71% |
| 2026-07-16 | 16.22 | 16.71 | 16.17 | 16.40 | 16.40 | qfq | 4,902,424 | 80,843,981 | -0.36% |
| 2026-07-15 | 15.97 | 16.55 | 15.90 | 16.46 | 16.46 | qfq | 6,351,711 | 103,509,448 | 2.49% |
| 2026-07-14 | 16.34 | 16.73 | 15.84 | 16.06 | 16.06 | qfq | 8,114,483 | 131,341,848 | -1.71% |
| 2026-07-13 | 17.95 | 17.96 | 16.27 | 16.34 | 16.34 | qfq | 7,901,182 | 133,046,508 | -9.22% |
| 2026-07-10 | 18.49 | 18.80 | 17.99 | 18.00 | 18.00 | qfq | 10,148,668 | 185,114,432 | -3.90% |
| 2026-07-09 | 17.80 | 18.74 | 16.96 | 18.73 | 18.73 | qfq | 18,517,605 | 327,751,126 | 3.94% |
| 2026-07-08 | 19.88 | 20.00 | 17.79 | 18.02 | 18.02 | qfq | 24,467,244 | 445,352,546 | -8.39% |
| 2026-07-07 | 18.19 | 19.67 | 18.09 | 19.67 | 19.67 | qfq | 3,436,999 | 66,098,081 | 10.01% |
| 2026-07-06 | 17.62 | 18.12 | 17.30 | 17.88 | 17.88 | qfq | 7,415,153 | 131,687,477 | 2.52% |
| 2026-07-03 | 16.68 | 17.78 | 16.60 | 17.44 | 17.44 | qfq | 6,613,971 | 114,616,856 | 4.68% |
| 2026-07-02 | 16.53 | 17.11 | 16.40 | 16.66 | 16.66 | qfq | 5,603,702 | 94,523,677 | 0.85% |
| 2026-07-01 | 16.28 | 16.66 | 16.04 | 16.52 | 16.52 | qfq | 4,703,520 | 77,170,932 | 2.42% |
| 2026-06-30 | 15.94 | 16.32 | 15.90 | 16.13 | 16.13 | qfq | 3,419,836 | 55,217,012 | 0.37% |
| 2026-06-29 | 16.16 | 16.40 | 15.73 | 16.07 | 16.07 | qfq | 4,471,909 | 71,564,292 | -0.31% |
| 2026-06-26 | 16.56 | 16.77 | 16.04 | 16.12 | 16.12 | qfq | 5,592,867 | 91,405,838 | -2.89% |
| 2026-06-25 | 17.27 | 17.79 | 16.53 | 16.60 | 16.60 | qfq | 5,326,428 | 90,254,213 | -3.77% |
| 2026-06-24 | 17.52 | 17.61 | 16.93 | 17.25 | 17.25 | qfq | 5,198,284 | 89,686,156 | -1.54% |
| 2026-06-23 | 17.57 | 18.02 | 17.33 | 17.52 | 17.52 | qfq | 4,352,623 | 77,288,260 | -0.28% |
| 2026-06-22 | 17.85 | 17.85 | 16.92 | 17.57 | 17.57 | qfq | 5,829,448 | 101,154,590 | -1.01% |
| 2026-06-18 | 18.03 | 18.16 | 17.70 | 17.75 | 17.75 | qfq | 3,825,625 | 68,325,254 | -1.99% |
| 2026-06-17 | 18.34 | 18.49 | 18.01 | 18.11 | 18.11 | qfq | 3,585,628 | 65,214,829 | -1.25% |
| 2026-06-16 | 18.19 | 18.71 | 17.74 | 18.34 | 18.34 | qfq | 4,990,156 | 91,013,152 | 0.82% |
| 2026-06-15 | 18.40 | 18.73 | 18.08 | 18.19 | 18.19 | qfq | 5,784,032 | 106,227,534 | -0.98% |
| 2026-06-12 | 18.58 | 18.86 | 18.21 | 18.37 | 18.37 | qfq | 4,806,693 | 88,735,938 | -0.16% |
| 2026-06-11 | 18.55 | 18.77 | 18.02 | 18.40 | 18.40 | qfq | 3,005,009 | 55,056,303 | -1.60% |
| 2026-06-10 | 19.20 | 19.54 | 18.37 | 18.70 | 18.70 | qfq | 4,591,788 | 85,898,930 | -3.86% |
| 2026-06-09 | 20.00 | 20.11 | 19.26 | 19.45 | 19.45 | qfq | 4,151,211 | 80,973,721 | -1.57% |
| 2026-06-08 | 19.99 | 20.43 | 19.42 | 19.76 | 19.76 | qfq | 4,139,055 | 82,552,817 | -3.52% |
| 2026-06-05 | 20.94 | 21.10 | 20.16 | 20.48 | 20.48 | qfq | 4,414,096 | 90,799,959 | -2.20% |
| 2026-06-04 | 20.88 | 21.43 | 20.76 | 20.94 | 20.94 | qfq | 3,381,753 | 71,236,356 | -0.71% |
| 2026-06-03 | 21.20 | 21.85 | 20.85 | 21.09 | 21.09 | qfq | 4,290,489 | 91,487,835 | -0.57% |
| 2026-06-02 | 21.59 | 22.32 | 21.20 | 21.21 | 21.21 | qfq | 5,485,862 | 117,570,436 | -2.03% |
| 2026-06-01 | 20.32 | 22.13 | 19.93 | 21.65 | 21.65 | qfq | 8,667,950 | 185,406,668 | 6.65% |
| 2026-05-29 | 20.90 | 21.19 | 20.21 | 20.30 | 20.30 | qfq | 5,007,210 | 102,621,537 | -2.87% |
| 2026-05-28 | 21.32 | 21.40 | 20.56 | 20.90 | 20.90 | qfq | 3,502,307 | 73,396,913 | -1.42% |
| 2026-05-27 | 21.90 | 22.15 | 21.03 | 21.20 | 21.20 | qfq | 4,810,338 | 103,184,049 | -3.90% |
| 2026-05-26 | 22.25 | 22.57 | 21.65 | 22.06 | 22.06 | qfq | 6,048,983 | 133,647,263 | -23.85% |
| 2026-05-25 | 28.54 | 29.55 | 27.91 | 28.97 | 22.28 | qfq | 5,622,368 | 161,474,923 | 1.83% |
| 2026-05-22 | 27.93 | 28.77 | 27.48 | 28.45 | 21.88 | qfq | 3,607,118 | 101,695,668 | 1.86% |
| 2026-05-21 | 29.07 | 29.37 | 27.80 | 27.93 | 21.48 | qfq | 5,157,782 | 148,177,283 | -3.95% |
| 2026-05-20 | 27.35 | 29.36 | 27.08 | 29.08 | 22.37 | qfq | 5,611,851 | 159,247,397 | 4.60% |
| 2026-05-19 | 28.15 | 28.53 | 27.34 | 27.80 | 21.38 | qfq | 3,366,896 | 93,559,564 | -1.17% |
| 2026-05-18 | 28.65 | 28.65 | 27.88 | 28.13 | 21.64 | qfq | 3,748,994 | 105,471,446 | -1.44% |
| 2026-05-15 | 28.83 | 29.63 | 28.35 | 28.54 | 21.95 | qfq | 3,966,779 | 114,529,135 | -0.90% |
| 2026-05-14 | 30.39 | 30.57 | 28.76 | 28.80 | 22.15 | qfq | 3,907,071 | 114,096,950 | -5.20% |
| 2026-05-13 | 30.02 | 30.57 | 29.48 | 30.38 | 23.37 | qfq | 4,673,909 | 140,792,023 | 1.74% |
| 2026-05-12 | 30.68 | 30.96 | 29.78 | 29.86 | 22.97 | qfq | 4,450,700 | 134,579,338 | -3.96% |
| 2026-05-11 | 31.73 | 31.95 | 30.95 | 31.09 | 23.92 | qfq | 4,870,305 | 151,729,532 | -1.65% |
| 2026-05-08 | 31.14 | 31.85 | 30.85 | 31.61 | 24.32 | qfq | 4,155,431 | 131,000,764 | 1.51% |
| 2026-05-07 | 30.65 | 31.60 | 30.65 | 31.14 | 23.95 | qfq | 5,091,853 | 158,849,943 | 1.76% |
| 2026-05-06 | 30.30 | 31.19 | 30.22 | 30.60 | 23.54 | qfq | 5,171,989 | 158,623,050 | 1.12% |
| 2026-04-30 | 29.51 | 31.36 | 29.20 | 30.26 | 23.28 | qfq | 5,766,428 | 175,758,261 | 2.37% |
| 2026-04-29 | 28.80 | 29.65 | 28.52 | 29.56 | 22.74 | qfq | 4,398,320 | 128,120,014 | 2.67% |
| 2026-04-28 | 29.74 | 29.74 | 28.51 | 28.79 | 22.15 | qfq | 3,962,085 | 114,943,616 | -3.65% |
| 2026-04-27 | 29.17 | 30.15 | 28.81 | 29.88 | 22.98 | qfq | 5,144,753 | 152,573,756 | 2.43% |
| 2026-04-24 | 29.67 | 30.19 | 28.44 | 29.17 | 22.44 | qfq | 5,831,844 | 170,120,833 | -1.62% |
| 2026-04-23 | 31.50 | 31.64 | 29.29 | 29.65 | 22.81 | qfq | 7,053,912 | 211,499,817 | -5.81% |
| 2026-04-22 | 31.51 | 31.89 | 30.94 | 31.48 | 24.22 | qfq | 4,830,968 | 151,717,111 | -0.51% |
| 2026-04-21 | 32.11 | 32.78 | 31.50 | 31.64 | 24.34 | qfq | 3,963,798 | 126,867,740 | -2.04% |
| 2026-04-20 | 31.90 | 33.30 | 31.39 | 32.30 | 24.85 | qfq | 5,788,275 | 187,455,739 | 1.76% |
| 2026-04-17 | 32.49 | 32.99 | 31.60 | 31.74 | 24.42 | qfq | 4,129,575 | 132,058,596 | -3.00% |
| 2026-04-16 | 31.50 | 33.45 | 31.50 | 32.72 | 25.17 | qfq | 4,875,057 | 159,197,821 | 4.24% |
| 2026-04-15 | 31.77 | 32.29 | 31.36 | 31.39 | 24.15 | qfq | 2,383,718 | 75,888,254 | -1.16% |
| 2026-04-14 | 31.94 | 32.39 | 31.35 | 31.76 | 24.43 | qfq | 2,715,953 | 85,905,907 | 0.00% |
| 2026-04-13 | 32.00 | 32.80 | 31.41 | 31.76 | 24.43 | qfq | 3,239,735 | 103,661,481 | -1.61% |
| 2026-04-10 | 32.08 | 32.74 | 31.72 | 32.28 | 24.83 | qfq | 3,351,679 | 107,767,166 | 0.75% |
| 2026-04-09 | 31.00 | 32.58 | 30.34 | 32.04 | 24.65 | qfq | 4,439,424 | 140,312,597 | 1.97% |
| 2026-04-08 | 30.88 | 31.48 | 30.59 | 31.42 | 24.17 | qfq | 3,945,074 | 122,954,695 | 4.91% |
| 2026-04-07 | 30.39 | 30.39 | 29.60 | 29.95 | 23.04 | qfq | 1,880,024 | 56,409,635 | -0.50% |
| 2026-04-03 | 31.06 | 31.13 | 29.90 | 30.10 | 23.15 | qfq | 2,719,181 | 82,594,665 | -2.90% |
| 2026-04-02 | 31.50 | 31.72 | 30.71 | 31.00 | 23.85 | qfq | 2,053,115 | 63,961,790 | -2.27% |
| 2026-04-01 | 32.17 | 32.60 | 31.52 | 31.72 | 24.40 | qfq | 2,801,964 | 89,224,958 | 0.70% |
| 2026-03-31 | 31.00 | 32.23 | 30.98 | 31.50 | 24.23 | qfq | 3,810,473 | 120,459,711 | 2.01% |
| 2026-03-30 | 30.76 | 31.36 | 30.51 | 30.88 | 23.75 | qfq | 2,846,050 | 88,063,884 | -1.18% |
| 2026-03-27 | 31.68 | 31.83 | 30.25 | 31.25 | 24.04 | qfq | 2,998,097 | 92,694,677 | 0.19% |
| 2026-03-26 | 32.15 | 32.15 | 30.90 | 31.19 | 23.99 | qfq | 1,892,118 | 59,369,981 | -2.53% |
| 2026-03-25 | 31.20 | 32.15 | 31.02 | 32.00 | 24.62 | qfq | 3,102,364 | 98,483,788 | 2.56% |
| 2026-03-24 | 30.55 | 31.20 | 29.81 | 31.20 | 24.00 | qfq | 3,393,007 | 103,379,969 | 5.02% |
| 2026-03-23 | 31.63 | 31.63 | 29.48 | 29.71 | 22.85 | qfq | 3,025,504 | 92,136,415 | -6.07% |
| 2026-03-20 | 32.20 | 32.93 | 31.63 | 31.63 | 24.33 | qfq | 1,886,197 | 60,906,000 | -1.56% |
| 2026-03-19 | 33.19 | 33.19 | 31.92 | 32.13 | 24.72 | qfq | 2,042,950 | 65,918,143 | -3.19% |
| 2026-03-18 | 32.90 | 33.33 | 32.40 | 33.19 | 25.53 | qfq | 2,100,325 | 69,259,948 | 1.87% |
| 2026-03-17 | 33.58 | 33.58 | 32.54 | 32.58 | 25.06 | qfq | 2,002,574 | 66,128,479 | -2.19% |
| 2026-03-16 | 34.48 | 34.48 | 33.09 | 33.31 | 25.62 | qfq | 2,818,572 | 94,302,415 | -2.52% |
| 2026-03-13 | 34.17 | 35.45 | 33.20 | 34.17 | 26.28 | qfq | 4,727,844 | 163,600,505 | 2.24% |
| 2026-03-12 | 34.35 | 34.36 | 33.20 | 33.42 | 25.71 | qfq | 2,518,198 | 84,736,466 | -2.82% |
| 2026-03-11 | 35.43 | 35.43 | 34.03 | 34.39 | 26.45 | qfq | 3,291,218 | 113,933,745 | -2.44% |
| 2026-03-10 | 34.32 | 35.27 | 34.22 | 35.25 | 27.12 | qfq | 3,523,850 | 122,627,695 | 2.83% |
| 2026-03-09 | 34.17 | 34.87 | 33.38 | 34.28 | 26.37 | qfq | 5,460,738 | 185,448,091 | -3.03% |
| 2026-03-06 | 35.00 | 36.04 | 34.87 | 35.35 | 27.19 | qfq | 3,964,107 | 140,456,658 | -0.28% |
| 2026-03-05 | 36.70 | 36.85 | 34.73 | 35.45 | 27.27 | qfq | 5,099,333 | 181,235,555 | -1.58% |
| 2026-03-04 | 36.00 | 37.24 | 35.61 | 36.02 | 27.71 | qfq | 4,377,126 | 159,701,636 | -0.61% |
| 2026-03-03 | 38.18 | 38.69 | 36.21 | 36.24 | 27.88 | qfq | 5,449,763 | 203,143,347 | -5.40% |
| 2026-03-02 | 39.30 | 40.23 | 38.28 | 38.31 | 29.47 | qfq | 5,407,801 | 210,577,517 | -4.77% |
| 2026-02-27 | 41.88 | 42.01 | 40.01 | 40.23 | 30.95 | qfq | 5,464,656 | 222,009,921 | -3.53% |
| 2026-02-26 | 41.17 | 42.08 | 40.31 | 41.70 | 32.08 | qfq | 3,731,381 | 153,957,864 | 1.29% |
| 2026-02-25 | 40.39 | 41.35 | 39.95 | 41.17 | 31.67 | qfq | 4,467,819 | 181,601,180 | 1.43% |
| 2026-02-24 | 39.57 | 40.69 | 38.01 | 40.59 | 31.22 | qfq | 5,591,678 | 221,993,687 | 3.10% |
| 2026-02-13 | 39.50 | 40.26 | 38.80 | 39.37 | 30.28 | qfq | 3,939,598 | 156,150,319 | -0.15% |
| 2026-02-12 | 39.58 | 40.55 | 38.86 | 39.43 | 30.33 | qfq | 6,472,937 | 257,385,705 | -0.45% |
| 2026-02-11 | 40.40 | 40.79 | 38.69 | 39.61 | 30.47 | qfq | 7,944,614 | 315,053,319 | -2.89% |
| 2026-02-10 | 43.07 | 44.36 | 40.74 | 40.79 | 31.38 | qfq | 9,467,022 | 396,083,154 | -7.30% |
| 2026-02-09 | 43.66 | 44.10 | 42.40 | 44.00 | 33.85 | qfq | 5,911,174 | 255,426,688 | 1.38% |
| 2026-02-06 | 44.50 | 44.52 | 41.00 | 43.40 | 33.38 | qfq | 10,844,792 | 471,531,717 | -2.89% |
| 2026-02-05 | 44.03 | 46.97 | 44.00 | 44.69 | 34.38 | qfq | 15,291,456 | 695,803,426 | 2.50% |
| 2026-02-04 | 42.45 | 44.45 | 41.82 | 43.60 | 33.54 | qfq | 7,152,712 | 311,222,857 | 1.92% |
| 2026-02-03 | 41.80 | 43.10 | 41.03 | 42.78 | 32.91 | qfq | 4,596,264 | 193,304,997 | 2.22% |
| 2026-02-02 | 43.82 | 44.80 | 41.00 | 41.85 | 32.19 | qfq | 7,779,227 | 328,005,346 | -2.49% |
| 2026-01-30 | 42.79 | 43.60 | 41.00 | 42.92 | 33.02 | qfq | 9,592,201 | 406,306,071 | -0.19% |
| 2026-01-29 | 43.77 | 44.69 | 42.22 | 43.00 | 33.08 | qfq | 12,572,092 | 541,563,839 | -3.80% |
| 2026-01-28 | 45.98 | 46.90 | 44.01 | 44.70 | 34.38 | qfq | 11,932,062 | 536,736,157 | 0.49% |
| 2026-01-27 | 40.80 | 44.48 | 40.43 | 44.48 | 34.22 | qfq | 11,838,018 | 510,151,232 | 9.99% |
| 2026-01-26 | 40.01 | 42.21 | 39.78 | 40.44 | 31.11 | qfq | 11,246,689 | 460,277,695 | 2.90% |
| 2026-01-23 | 38.23 | 39.50 | 37.91 | 39.30 | 30.23 | qfq | 8,216,301 | 319,058,206 | 2.61% |
| 2026-01-22 | 36.89 | 39.46 | 36.65 | 38.30 | 29.46 | qfq | 10,584,320 | 403,371,496 | 3.54% |
| 2026-01-21 | 34.60 | 37.22 | 34.60 | 36.99 | 28.45 | qfq | 10,390,155 | 379,276,236 | 5.90% |
| 2026-01-20 | 35.20 | 36.00 | 34.60 | 34.93 | 26.87 | qfq | 7,070,594 | 247,732,622 | -1.22% |
| 2026-01-19 | 33.74 | 35.50 | 33.10 | 35.36 | 27.20 | qfq | 9,006,202 | 313,235,841 | 5.14% |
| 2026-01-16 | 32.30 | 33.63 | 32.04 | 33.63 | 25.87 | qfq | 8,342,767 | 275,651,826 | 4.54% |
| 2026-01-15 | 31.68 | 32.63 | 31.60 | 32.17 | 24.75 | qfq | 4,463,274 | 143,989,396 | 0.53% |
| 2026-01-14 | 32.25 | 32.25 | 31.30 | 32.00 | 24.62 | qfq | 7,052,700 | 223,771,701 | -0.90% |
| 2026-01-13 | 32.48 | 33.35 | 32.06 | 32.29 | 24.84 | qfq | 7,989,927 | 261,248,916 | -1.04% |
| 2026-01-12 | 33.39 | 33.39 | 31.88 | 32.63 | 25.10 | qfq | 9,922,436 | 322,519,765 | -2.48% |
| 2026-01-09 | 34.38 | 36.50 | 32.50 | 33.46 | 25.74 | qfq | 11,180,851 | 373,082,080 | -0.12% |
| 2026-01-08 | 33.46 | 34.00 | 32.75 | 33.50 | 25.77 | qfq | 8,996,131 | 299,059,935 | -0.30% |
| 2026-01-07 | 32.64 | 33.79 | 32.42 | 33.60 | 25.85 | qfq | 8,742,285 | 291,155,229 | 2.94% |
| 2026-01-06 | 32.12 | 32.94 | 32.08 | 32.64 | 25.11 | qfq | 11,379,888 | 371,895,703 | 1.56% |
| 2026-01-05 | 31.86 | 32.57 | 31.71 | 32.14 | 24.72 | qfq | 5,643,685 | 180,983,619 | 0.19% |
| 2025-12-31 | 32.00 | 32.60 | 31.41 | 32.08 | 24.68 | qfq | 8,018,004 | 255,937,511 | 0.00% |
| 2025-12-30 | 32.12 | 32.80 | 31.10 | 32.08 | 24.68 | qfq | 16,775,745 | 538,020,131 | -0.99% |
| 2025-12-29 | 29.65 | 32.40 | 28.97 | 32.40 | 24.92 | qfq | 12,350,278 | 380,210,378 | 10.02% |
| 2025-12-26 | 31.35 | 33.68 | 29.41 | 29.45 | 22.65 | qfq | 13,015,738 | 397,893,070 | -5.67% |
| 2025-12-25 | 30.75 | 31.40 | 30.35 | 31.22 | 24.02 | qfq | 4,434,136 | 137,595,476 | 1.86% |
| 2025-12-24 | 30.00 | 30.95 | 29.91 | 30.65 | 23.58 | qfq | 4,692,029 | 143,526,181 | 2.34% |
| 2025-12-23 | 30.98 | 31.88 | 29.80 | 29.95 | 23.04 | qfq | 4,982,932 | 151,713,678 | -3.01% |
| 2025-12-22 | 30.10 | 31.27 | 29.98 | 30.88 | 23.75 | qfq | 6,224,465 | 191,502,072 | 2.76% |
| 2025-12-19 | 30.50 | 30.79 | 29.94 | 30.05 | 23.12 | qfq | 4,362,484 | 131,867,074 | -0.46% |
| 2025-12-18 | 29.85 | 30.55 | 29.56 | 30.19 | 23.22 | qfq | 4,414,405 | 133,189,679 | 0.70% |
| 2025-12-17 | 29.40 | 30.14 | 29.34 | 29.98 | 23.06 | qfq | 5,684,015 | 169,148,032 | 1.32% |
| 2025-12-16 | 30.63 | 30.83 | 29.34 | 29.59 | 22.76 | qfq | 8,772,253 | 262,162,849 | -4.12% |
| 2025-12-15 | 31.27 | 31.80 | 30.34 | 30.86 | 23.74 | qfq | 11,150,757 | 345,984,259 | -1.56% |
| 2025-12-12 | 30.74 | 32.18 | 30.74 | 31.35 | 24.12 | qfq | 12,370,038 | 390,427,643 | 1.00% |
| 2025-12-11 | 31.70 | 32.80 | 31.04 | 31.04 | 23.88 | qfq | 17,764,787 | 567,682,860 | -2.08% |
| 2025-12-10 | 28.81 | 31.70 | 28.34 | 31.70 | 24.38 | qfq | 12,580,466 | 388,099,011 | 9.99% |
| 2025-12-09 | 28.58 | 29.40 | 28.38 | 28.82 | 22.17 | qfq | 7,781,231 | 224,620,919 | -0.14% |
| 2025-12-08 | 27.77 | 29.40 | 27.42 | 28.86 | 22.20 | qfq | 11,014,333 | 313,074,613 | 4.08% |
| 2025-12-05 | 26.54 | 29.00 | 26.54 | 27.73 | 21.33 | qfq | 12,079,731 | 337,027,029 | 3.47% |
| 2025-12-04 | 26.24 | 26.90 | 26.24 | 26.80 | 20.62 | qfq | 4,696,189 | 125,076,282 | 1.94% |
| 2025-12-03 | 26.00 | 26.78 | 26.00 | 26.29 | 20.22 | qfq | 4,555,430 | 119,990,662 | 1.12% |
| 2025-12-02 | 26.24 | 26.57 | 25.85 | 26.00 | 20.00 | qfq | 4,014,999 | 104,981,325 | -0.95% |
| 2025-12-01 | 26.33 | 26.84 | 26.17 | 26.25 | 20.19 | qfq | 5,997,694 | 158,582,161 | -0.30% |
| 2025-11-28 | 25.50 | 26.36 | 25.36 | 26.33 | 20.25 | qfq | 5,434,773 | 141,436,640 | 2.97% |
| 2025-11-27 | 25.21 | 26.15 | 25.21 | 25.57 | 19.67 | qfq | 4,394,955 | 113,126,639 | 1.35% |
| 2025-11-26 | 24.65 | 25.74 | 24.35 | 25.23 | 19.41 | qfq | 4,937,647 | 123,548,201 | 2.06% |
| 2025-11-25 | 24.68 | 24.99 | 24.68 | 24.72 | 19.02 | qfq | 2,578,661 | 64,005,202 | 0.90% |
| 2025-11-24 | 24.00 | 25.04 | 23.88 | 24.50 | 18.85 | qfq | 5,475,478 | 135,063,646 | 3.03% |
| 2025-11-21 | 24.60 | 24.76 | 23.48 | 23.78 | 18.29 | qfq | 4,849,514 | 115,963,208 | -3.57% |
| 2025-11-20 | 25.56 | 25.86 | 24.52 | 24.66 | 18.97 | qfq | 4,298,355 | 107,343,395 | -3.60% |
| 2025-11-19 | 25.66 | 25.92 | 25.41 | 25.58 | 19.68 | qfq | 1,938,090 | 49,634,438 | -0.51% |
| 2025-11-18 | 25.99 | 26.20 | 25.44 | 25.71 | 19.78 | qfq | 3,111,852 | 80,116,564 | -0.96% |
| 2025-11-17 | 26.40 | 26.45 | 25.76 | 25.96 | 19.97 | qfq | 3,990,037 | 103,872,745 | -2.19% |
| 2025-11-14 | 26.78 | 27.25 | 26.46 | 26.54 | 20.42 | qfq | 5,653,768 | 151,329,084 | -1.19% |
| 2025-11-13 | 25.40 | 27.58 | 25.33 | 26.86 | 20.66 | qfq | 11,905,444 | 318,698,714 | 5.29% |
| 2025-11-12 | 25.50 | 26.12 | 25.30 | 25.51 | 19.62 | qfq | 4,342,623 | 111,910,739 | 0.08% |
| 2025-11-11 | 25.41 | 25.63 | 25.15 | 25.49 | 19.61 | qfq | 3,712,802 | 94,312,258 | 0.31% |
| 2025-11-10 | 25.59 | 25.65 | 25.17 | 25.41 | 19.55 | qfq | 3,602,856 | 91,551,814 | -0.70% |
| 2025-11-07 | 25.16 | 25.69 | 24.90 | 25.59 | 19.68 | qfq | 6,438,962 | 163,962,329 | 1.47% |
| 2025-11-06 | 24.22 | 25.58 | 24.22 | 25.22 | 19.40 | qfq | 9,550,998 | 240,968,142 | 3.15% |
| 2025-11-05 | 23.42 | 24.59 | 23.35 | 24.45 | 18.81 | qfq | 6,585,651 | 160,219,949 | 3.30% |
| 2025-11-04 | 23.35 | 23.68 | 23.05 | 23.67 | 18.21 | qfq | 3,365,766 | 78,847,906 | 1.28% |
| 2025-11-03 | 23.16 | 23.38 | 23.00 | 23.37 | 17.98 | qfq | 2,320,768 | 53,849,047 | 1.39% |
| 2025-10-31 | 23.04 | 23.37 | 22.98 | 23.05 | 17.73 | qfq | 2,677,025 | 62,049,559 | 0.22% |
| 2025-10-30 | 23.40 | 23.40 | 23.00 | 23.00 | 17.69 | qfq | 2,983,547 | 68,965,684 | -1.67% |
| 2025-10-29 | 23.85 | 23.99 | 23.10 | 23.39 | 17.99 | qfq | 5,491,730 | 128,687,601 | -3.39% |
| 2025-10-28 | 24.26 | 24.80 | 23.95 | 24.21 | 18.62 | qfq | 4,141,580 | 100,713,096 | -0.49% |
| 2025-10-27 | 24.77 | 25.00 | 24.02 | 24.33 | 18.72 | qfq | 5,382,755 | 130,979,702 | -1.74% |
| 2025-10-24 | 23.80 | 25.15 | 23.65 | 24.76 | 19.05 | qfq | 6,888,569 | 169,271,390 | 4.69% |
| 2025-10-23 | 23.49 | 23.65 | 23.13 | 23.65 | 18.19 | qfq | 1,510,851 | 35,235,846 | 0.77% |
| 2025-10-22 | 23.60 | 23.78 | 23.42 | 23.47 | 18.05 | qfq | 1,786,878 | 42,120,089 | -0.97% |
| 2025-10-21 | 23.56 | 23.81 | 23.48 | 23.70 | 18.23 | qfq | 2,292,716 | 54,243,277 | 0.85% |
| 2025-10-20 | 23.38 | 23.67 | 23.30 | 23.50 | 18.08 | qfq | 2,019,933 | 47,374,402 | 1.42% |
| 2025-10-17 | 24.03 | 24.14 | 23.16 | 23.17 | 17.82 | qfq | 3,837,016 | 90,604,894 | -3.54% |
| 2025-10-16 | 24.50 | 24.56 | 23.95 | 24.02 | 18.48 | qfq | 2,747,524 | 66,466,770 | -2.48% |
| 2025-10-15 | 24.24 | 24.63 | 24.06 | 24.63 | 18.95 | qfq | 3,072,851 | 74,955,276 | 2.41% |
| 2025-10-14 | 24.38 | 24.70 | 23.90 | 24.05 | 18.50 | qfq | 3,388,573 | 82,148,913 | -1.31% |
| 2025-10-13 | 23.82 | 24.69 | 23.82 | 24.37 | 18.75 | qfq | 4,286,206 | 104,312,624 | -4.24% |
| 2025-10-10 | 26.00 | 26.16 | 25.44 | 25.45 | 19.58 | qfq | 3,762,851 | 96,636,162 | -3.05% |
| 2025-10-09 | 25.43 | 26.26 | 25.18 | 26.25 | 20.19 | qfq | 5,164,616 | 132,581,165 | 3.22% |
| 2025-09-30 | 26.26 | 26.46 | 25.42 | 25.43 | 19.56 | qfq | 6,284,986 | 161,535,309 | -3.16% |
| 2025-09-29 | 26.82 | 26.83 | 26.19 | 26.26 | 20.20 | qfq | 7,585,002 | 200,621,213 | -1.46% |
| 2025-09-26 | 26.18 | 26.66 | 25.85 | 26.65 | 20.50 | qfq | 7,992,246 | 210,385,800 | 1.52% |
| 2025-09-25 | 26.38 | 26.54 | 25.81 | 26.25 | 20.19 | qfq | 8,745,138 | 228,879,733 | -1.54% |
| 2025-09-24 | 26.08 | 27.19 | 25.41 | 26.66 | 20.51 | qfq | 16,623,101 | 441,212,438 | 1.18% |
| 2025-09-23 | 24.85 | 26.50 | 24.80 | 26.35 | 20.27 | qfq | 14,480,265 | 375,457,672 | 5.82% |
| 2025-09-22 | 24.84 | 25.27 | 24.61 | 24.90 | 19.15 | qfq | 4,309,973 | 107,281,452 | 0.16% |
| 2025-09-19 | 25.25 | 25.54 | 24.71 | 24.86 | 19.12 | qfq | 5,147,892 | 128,424,991 | -1.93% |
| 2025-09-18 | 26.03 | 26.31 | 25.18 | 25.35 | 19.50 | qfq | 9,595,349 | 246,204,050 | -2.61% |
| 2025-09-17 | 25.37 | 27.38 | 25.37 | 26.03 | 20.02 | qfq | 14,783,295 | 391,964,462 | 2.64% |
| 2025-09-16 | 23.90 | 26.18 | 23.77 | 25.36 | 19.51 | qfq | 13,761,403 | 344,729,985 | 6.42% |
| 2025-09-15 | 23.84 | 24.55 | 23.76 | 23.83 | 18.33 | qfq | 5,738,909 | 138,216,421 | -0.46% |
| 2025-09-12 | 24.67 | 24.86 | 23.88 | 23.94 | 18.42 | qfq | 7,997,954 | 193,077,042 | -2.96% |
| 2025-09-11 | 24.50 | 25.13 | 24.18 | 24.67 | 18.98 | qfq | 9,577,720 | 236,356,409 | 0.69% |
| 2025-09-10 | 25.44 | 25.78 | 24.45 | 24.50 | 18.85 | qfq | 16,969,220 | 422,563,859 | -4.52% |
| 2025-09-09 | 23.84 | 26.43 | 23.62 | 25.66 | 19.74 | qfq | 22,550,170 | 573,517,078 | 6.78% |
| 2025-09-08 | 22.43 | 24.66 | 22.34 | 24.03 | 18.48 | qfq | 11,003,123 | 261,875,605 | 7.13% |
| 2025-09-05 | 22.15 | 22.43 | 22.01 | 22.43 | 17.25 | qfq | 2,245,837 | 49,956,073 | 1.54% |
| 2025-09-04 | 22.07 | 22.31 | 21.75 | 22.09 | 16.99 | qfq | 2,956,171 | 65,293,173 | 0.32% |
| 2025-09-03 | 22.49 | 22.63 | 22.00 | 22.02 | 16.94 | qfq | 2,592,183 | 57,724,246 | -2.05% |
| 2025-09-02 | 22.50 | 22.81 | 21.89 | 22.48 | 17.29 | qfq | 4,181,739 | 93,186,606 | -0.53% |
| 2025-09-01 | 22.51 | 22.75 | 22.35 | 22.60 | 17.38 | qfq | 2,671,284 | 60,238,649 | 0.49% |
| 2025-08-29 | 22.40 | 22.73 | 22.00 | 22.49 | 17.30 | qfq | 3,754,128 | 84,033,089 | 0.40% |
| 2025-08-28 | 22.78 | 23.00 | 21.78 | 22.40 | 17.23 | qfq | 5,780,728 | 129,011,124 | -1.71% |
| 2025-08-27 | 23.27 | 23.53 | 22.78 | 22.79 | 17.53 | qfq | 4,735,868 | 110,020,250 | -2.02% |
| 2025-08-26 | 23.26 | 23.48 | 23.03 | 23.26 | 17.89 | qfq | 3,479,575 | 80,971,535 | 0.00% |
| 2025-08-25 | 23.89 | 24.15 | 23.18 | 23.26 | 17.89 | qfq | 6,632,309 | 155,635,077 | -1.69% |
| 2025-08-22 | 23.85 | 23.85 | 23.10 | 23.66 | 18.20 | qfq | 6,249,362 | 147,082,038 | -2.19% |
| 2025-08-21 | 24.15 | 24.54 | 24.02 | 24.19 | 18.61 | qfq | 3,745,199 | 90,561,330 | -0.12% |
| 2025-08-20 | 23.71 | 24.22 | 23.53 | 24.22 | 18.63 | qfq | 3,542,090 | 84,902,953 | 1.76% |
| 2025-08-19 | 24.19 | 24.19 | 23.62 | 23.80 | 18.31 | qfq | 5,071,358 | 120,709,649 | -1.24% |
| 2025-08-18 | 24.23 | 24.67 | 24.01 | 24.10 | 18.54 | qfq | 4,307,420 | 104,565,499 | -0.25% |
| 2025-08-15 | 23.62 | 24.34 | 23.61 | 24.16 | 18.58 | qfq | 3,785,704 | 91,103,518 | 1.98% |
| 2025-08-14 | 24.82 | 24.99 | 23.56 | 23.69 | 18.22 | qfq | 6,169,133 | 148,122,146 | -4.82% |
| 2025-08-13 | 24.14 | 24.94 | 24.14 | 24.89 | 19.15 | qfq | 5,063,862 | 125,015,068 | 3.11% |
| 2025-08-12 | 24.48 | 25.00 | 24.00 | 24.14 | 18.57 | qfq | 5,673,444 | 138,335,709 | -1.03% |
| 2025-08-11 | 23.82 | 24.53 | 23.82 | 24.39 | 18.76 | qfq | 4,435,602 | 107,692,119 | 2.39% |
| 2025-08-08 | 23.50 | 24.10 | 23.48 | 23.82 | 18.32 | qfq | 3,424,127 | 81,547,711 | 1.32% |
| 2025-08-07 | 23.80 | 24.24 | 23.51 | 23.51 | 18.08 | qfq | 5,081,189 | 121,169,365 | -0.97% |
| 2025-08-06 | 23.41 | 23.87 | 23.05 | 23.74 | 18.26 | qfq | 4,170,971 | 97,815,903 | 1.28% |
| 2025-08-05 | 23.27 | 23.68 | 23.04 | 23.44 | 18.03 | qfq | 4,036,375 | 94,214,762 | 0.99% |
| 2025-08-04 | 23.00 | 23.43 | 22.81 | 23.21 | 17.85 | qfq | 3,207,180 | 74,069,912 | 0.39% |
| 2025-08-01 | 23.30 | 23.37 | 22.76 | 23.12 | 17.78 | qfq | 4,481,871 | 103,286,200 | -0.77% |
| 2025-07-31 | 23.18 | 23.66 | 22.95 | 23.30 | 17.92 | qfq | 7,269,209 | 168,796,607 | -0.77% |
| 2025-07-30 | 22.76 | 24.12 | 22.51 | 23.48 | 18.06 | qfq | 12,496,147 | 292,744,413 | 3.89% |
| 2025-07-29 | 22.60 | 23.11 | 22.18 | 22.60 | 17.38 | qfq | 6,978,000 | 158,353,107 | 0.89% |
| 2025-07-28 | 21.69 | 23.36 | 21.66 | 22.40 | 17.23 | qfq | 8,110,871 | 182,449,505 | 3.27% |
| 2025-07-25 | 21.48 | 21.88 | 21.34 | 21.69 | 16.68 | qfq | 2,649,106 | 57,225,457 | 0.88% |
| 2025-07-24 | 21.17 | 21.65 | 21.14 | 21.50 | 16.54 | qfq | 3,092,093 | 66,266,134 | 1.56% |
| 2025-07-23 | 21.45 | 21.50 | 21.14 | 21.17 | 16.28 | qfq | 2,329,008 | 49,646,298 | -1.35% |
| 2025-07-22 | 21.55 | 21.57 | 21.35 | 21.46 | 16.51 | qfq | 1,939,438 | 41,574,730 | -0.09% |
| 2025-07-21 | 21.40 | 21.57 | 21.28 | 21.48 | 16.52 | qfq | 2,075,277 | 44,506,309 | 0.75% |
| 2025-07-18 | 21.30 | 21.38 | 21.10 | 21.32 | 16.40 | qfq | 1,805,375 | 38,317,311 | 0.09% |
| 2025-07-17 | 21.33 | 21.34 | 21.15 | 21.30 | 16.38 | qfq | 1,772,059 | 37,695,428 | 0.09% |
| 2025-07-16 | 21.00 | 21.36 | 20.92 | 21.28 | 16.37 | qfq | 2,609,669 | 55,368,900 | 1.38% |
| 2025-07-15 | 20.89 | 21.21 | 20.81 | 20.99 | 16.15 | qfq | 2,694,912 | 56,532,661 | 0.43% |
| 2025-07-14 | 20.54 | 20.94 | 20.50 | 20.90 | 16.08 | qfq | 2,318,739 | 48,280,306 | 1.41% |
| 2025-07-11 | 20.54 | 20.75 | 20.41 | 20.61 | 15.85 | qfq | 1,513,266 | 31,171,220 | 0.29% |
| 2025-07-10 | 20.49 | 20.60 | 20.36 | 20.55 | 15.81 | qfq | 1,356,086 | 27,777,139 | 0.00% |
| 2025-07-09 | 20.67 | 20.80 | 20.52 | 20.55 | 15.81 | qfq | 1,519,334 | 31,308,940 | -0.58% |
| 2025-07-08 | 20.40 | 20.71 | 20.33 | 20.67 | 15.90 | qfq | 2,032,436 | 41,846,507 | 1.17% |
| 2025-07-07 | 20.36 | 20.43 | 20.28 | 20.43 | 15.72 | qfq | 1,170,668 | 23,806,289 | 0.00% |
| 2025-07-04 | 20.68 | 20.74 | 20.36 | 20.43 | 15.72 | qfq | 1,527,945 | 31,294,186 | -1.16% |
| 2025-07-03 | 20.57 | 20.72 | 20.49 | 20.67 | 15.90 | qfq | 1,444,370 | 29,786,544 | 0.63% |
| 2025-07-02 | 20.66 | 20.66 | 20.42 | 20.54 | 15.80 | qfq | 1,337,818 | 27,434,326 | -0.63% |
| 2025-07-01 | 20.67 | 20.74 | 20.41 | 20.67 | 15.90 | qfq | 1,622,950 | 33,366,451 | 0.00% |
| 2025-06-30 | 20.31 | 20.68 | 20.29 | 20.67 | 15.90 | qfq | 1,895,519 | 38,993,018 | 1.57% |
| 2025-06-27 | 20.40 | 20.52 | 20.26 | 20.35 | 15.65 | qfq | 1,529,663 | 31,167,142 | 0.44% |
| 2025-06-26 | 20.46 | 20.55 | 20.21 | 20.26 | 15.58 | qfq | 2,000,133 | 40,742,231 | -1.46% |
| 2025-06-25 | 20.44 | 20.56 | 20.30 | 20.56 | 15.82 | qfq | 2,590,853 | 53,022,624 | 0.34% |
| 2025-06-24 | 19.79 | 20.77 | 19.79 | 20.49 | 15.76 | qfq | 3,512,426 | 71,667,536 | 4.27% |
| 2025-06-23 | 19.50 | 19.75 | 19.40 | 19.65 | 15.12 | qfq | 1,418,733 | 27,806,205 | 0.26% |
| 2025-06-20 | 19.62 | 19.91 | 19.56 | 19.60 | 15.08 | qfq | 1,087,485 | 21,408,112 | -0.61% |
| 2025-06-19 | 19.90 | 20.06 | 19.53 | 19.72 | 15.17 | qfq | 1,319,348 | 26,202,731 | -1.20% |
| 2025-06-18 | 20.04 | 20.04 | 19.70 | 19.96 | 15.35 | qfq | 1,392,508 | 27,657,098 | -0.40% |
| 2025-06-17 | 20.06 | 20.20 | 20.00 | 20.04 | 15.42 | qfq | 1,336,812 | 26,844,952 | -0.30% |
| 2025-06-16 | 19.93 | 20.14 | 19.85 | 20.10 | 15.46 | qfq | 1,473,137 | 29,518,751 | 0.35% |
| 2025-06-13 | 20.76 | 20.93 | 20.00 | 20.03 | 15.41 | qfq | 3,340,996 | 67,940,155 | -1.91% |
| 2025-06-12 | 20.42 | 20.49 | 20.18 | 20.42 | 15.71 | qfq | 1,895,813 | 38,539,325 | -0.10% |
| 2025-06-11 | 20.10 | 20.63 | 20.10 | 20.44 | 15.72 | qfq | 3,468,109 | 70,947,921 | 2.25% |
| 2025-06-10 | 20.49 | 20.52 | 19.80 | 19.99 | 15.38 | qfq | 3,383,174 | 68,066,979 | -26.83% |
| 2025-06-09 | 27.07 | 27.39 | 26.93 | 27.32 | 15.77 | qfq | 2,561,600 | 69,790,378 | 1.26% |
| 2025-06-06 | 27.17 | 27.18 | 26.85 | 26.98 | 15.57 | qfq | 1,475,027 | 39,767,686 | -0.74% |
| 2025-06-05 | 27.24 | 27.28 | 26.91 | 27.18 | 15.69 | qfq | 1,168,369 | 31,720,058 | -0.22% |
| 2025-06-04 | 26.97 | 27.29 | 26.95 | 27.24 | 15.72 | qfq | 1,181,077 | 32,111,396 | 1.30% |
| 2025-06-03 | 27.08 | 27.18 | 26.84 | 26.89 | 15.52 | qfq | 1,844,155 | 49,722,413 | -0.77% |
| 2025-05-30 | 27.58 | 27.72 | 26.95 | 27.10 | 15.64 | qfq | 1,722,857 | 46,762,353 | -1.45% |
| 2025-05-29 | 27.28 | 27.88 | 27.10 | 27.50 | 15.87 | qfq | 1,881,275 | 51,954,029 | 1.18% |
| 2025-05-28 | 27.32 | 27.73 | 27.06 | 27.18 | 15.69 | qfq | 1,482,263 | 40,508,477 | -0.95% |
| 2025-05-27 | 27.72 | 27.72 | 27.18 | 27.44 | 15.84 | qfq | 1,196,029 | 32,739,366 | -1.01% |
| 2025-05-26 | 27.71 | 27.90 | 27.48 | 27.72 | 16.00 | qfq | 1,123,838 | 31,112,632 | -0.22% |
| 2025-05-23 | 27.94 | 28.43 | 27.71 | 27.78 | 16.03 | qfq | 1,651,904 | 46,400,875 | -0.57% |
| 2025-05-22 | 28.19 | 28.51 | 27.94 | 27.94 | 16.13 | qfq | 1,370,406 | 38,581,767 | -1.34% |
| 2025-05-21 | 28.49 | 28.60 | 28.08 | 28.32 | 16.35 | qfq | 1,186,960 | 33,593,316 | -0.56% |
| 2025-05-20 | 28.50 | 28.60 | 28.16 | 28.48 | 16.44 | qfq | 1,210,003 | 34,297,602 | -0.07% |
| 2025-05-19 | 28.25 | 28.70 | 27.84 | 28.50 | 16.45 | qfq | 1,738,334 | 49,189,906 | 1.17% |
| 2025-05-16 | 27.80 | 28.49 | 27.80 | 28.17 | 16.26 | qfq | 1,682,931 | 47,627,627 | 0.68% |
| 2025-05-15 | 28.08 | 28.30 | 27.71 | 27.98 | 16.15 | qfq | 1,295,140 | 36,187,785 | -0.89% |
| 2025-05-14 | 28.73 | 28.73 | 28.10 | 28.23 | 16.29 | qfq | 1,511,439 | 42,755,503 | -1.05% |
| 2025-05-13 | 29.00 | 29.03 | 28.40 | 28.53 | 16.47 | qfq | 1,622,334 | 46,501,679 | 0.11% |
| 2025-05-12 | 28.29 | 28.64 | 28.29 | 28.50 | 16.45 | qfq | 1,490,656 | 42,427,872 | 1.24% |
| 2025-05-09 | 28.40 | 28.52 | 27.88 | 28.15 | 16.25 | qfq | 1,439,137 | 40,450,354 | -0.98% |
| 2025-05-08 | 27.95 | 28.63 | 27.95 | 28.43 | 16.41 | qfq | 1,721,322 | 48,902,786 | 1.46% |
| 2025-05-07 | 28.61 | 28.73 | 27.80 | 28.02 | 16.17 | qfq | 2,101,697 | 59,294,935 | -1.34% |
| 2025-05-06 | 27.62 | 28.52 | 27.62 | 28.40 | 16.39 | qfq | 2,911,276 | 82,144,905 | 4.03% |
| 2025-04-30 | 26.71 | 27.53 | 26.70 | 27.30 | 15.76 | qfq | 1,825,951 | 49,592,734 | 2.44% |
| 2025-04-29 | 26.89 | 27.04 | 26.42 | 26.65 | 15.38 | qfq | 1,572,525 | 42,036,726 | -0.30% |
| 2025-04-28 | 27.30 | 27.35 | 26.63 | 26.73 | 15.43 | qfq | 2,037,691 | 54,743,854 | -2.48% |
| 2025-04-25 | 27.40 | 27.70 | 27.25 | 27.41 | 15.82 | qfq | 1,399,957 | 38,398,371 | -0.04% |
| 2025-04-24 | 27.73 | 28.17 | 27.35 | 27.42 | 15.83 | qfq | 2,739,417 | 75,893,381 | -1.69% |
| 2025-04-23 | 27.48 | 28.28 | 27.07 | 27.89 | 16.10 | qfq | 5,213,725 | 144,816,072 | 2.65% |
| 2025-04-22 | 26.00 | 27.42 | 25.72 | 27.17 | 15.68 | qfq | 6,354,601 | 171,549,512 | 4.58% |
| 2025-04-21 | 25.09 | 26.00 | 24.78 | 25.98 | 15.00 | qfq | 2,408,361 | 61,417,962 | 3.92% |
| 2025-04-18 | 24.86 | 25.08 | 24.60 | 25.00 | 14.43 | qfq | 1,217,548 | 30,303,043 | 0.81% |
| 2025-04-17 | 24.63 | 25.04 | 24.61 | 24.80 | 14.31 | qfq | 1,161,060 | 28,902,570 | -0.24% |
| 2025-04-16 | 25.20 | 25.21 | 24.45 | 24.86 | 14.35 | qfq | 1,734,520 | 43,010,783 | -1.43% |
| 2025-04-15 | 25.26 | 25.45 | 24.91 | 25.22 | 14.56 | qfq | 1,249,609 | 31,455,875 | -0.16% |
| 2025-04-14 | 25.23 | 25.58 | 25.17 | 25.26 | 14.58 | qfq | 2,089,780 | 52,948,385 | 1.12% |
| 2025-04-11 | 24.66 | 25.23 | 24.40 | 24.98 | 14.42 | qfq | 2,357,158 | 58,977,188 | 0.85% |
| 2025-04-10 | 24.54 | 25.39 | 24.53 | 24.77 | 14.30 | qfq | 3,791,617 | 94,377,377 | 3.12% |
| 2025-04-09 | 23.19 | 24.13 | 21.88 | 24.02 | 13.86 | qfq | 3,404,159 | 79,115,740 | 2.56% |
| 2025-04-08 | 23.90 | 25.09 | 23.00 | 23.42 | 13.52 | qfq | 4,322,372 | 102,280,202 | -6.66% |
| 2025-04-07 | 26.37 | 26.48 | 25.09 | 25.09 | 14.48 | qfq | 2,153,064 | 54,573,861 | -10.01% |
| 2025-04-03 | 28.26 | 28.60 | 27.66 | 27.88 | 16.09 | qfq | 2,300,889 | 64,545,302 | -2.52% |
| 2025-04-02 | 28.34 | 28.82 | 28.10 | 28.60 | 16.51 | qfq | 2,077,613 | 59,355,781 | 0.95% |
| 2025-04-01 | 28.45 | 28.83 | 28.22 | 28.33 | 16.35 | qfq | 2,022,271 | 57,631,502 | -0.46% |
| 2025-03-31 | 29.11 | 29.20 | 28.06 | 28.46 | 16.43 | qfq | 2,852,782 | 81,208,236 | -2.80% |
| 2025-03-28 | 29.75 | 30.08 | 29.23 | 29.28 | 16.90 | qfq | 1,792,892 | 52,937,831 | -1.05% |
| 2025-03-27 | 30.00 | 30.23 | 29.51 | 29.59 | 17.08 | qfq | 2,227,404 | 66,354,427 | -1.53% |
| 2025-03-26 | 29.50 | 30.40 | 29.37 | 30.05 | 17.34 | qfq | 2,777,735 | 83,538,246 | 1.80% |
| 2025-03-25 | 30.00 | 30.49 | 29.40 | 29.52 | 17.04 | qfq | 3,376,997 | 100,806,194 | -1.53% |
| 2025-03-24 | 30.91 | 31.23 | 29.37 | 29.98 | 17.30 | qfq | 5,131,751 | 154,979,388 | -4.13% |
| 2025-03-21 | 32.72 | 32.73 | 31.05 | 31.27 | 18.05 | qfq | 6,497,741 | 207,449,365 | -6.18% |
| 2025-03-20 | 32.21 | 33.66 | 31.82 | 33.33 | 19.24 | qfq | 10,146,084 | 332,334,932 | 3.96% |
| 2025-03-19 | 31.07 | 32.06 | 31.06 | 32.06 | 18.51 | qfq | 7,127,762 | 226,162,588 | 3.05% |
| 2025-03-18 | 31.49 | 31.59 | 30.95 | 31.11 | 17.96 | qfq | 4,143,884 | 129,275,004 | -1.55% |
| 2025-03-17 | 31.38 | 31.85 | 30.84 | 31.60 | 18.24 | qfq | 3,970,173 | 124,858,289 | 0.80% |
| 2025-03-14 | 30.78 | 31.65 | 30.31 | 31.35 | 18.10 | qfq | 4,055,988 | 125,706,916 | 1.85% |
| 2025-03-13 | 31.70 | 32.10 | 30.51 | 30.78 | 17.77 | qfq | 5,938,424 | 184,564,610 | -3.33% |
| 2025-03-12 | 31.06 | 32.50 | 30.96 | 31.84 | 18.38 | qfq | 10,002,245 | 318,750,202 | 3.08% |
| 2025-03-11 | 31.00 | 31.16 | 30.23 | 30.89 | 17.83 | qfq | 5,123,962 | 157,439,509 | -1.12% |
| 2025-03-10 | 32.10 | 32.25 | 31.10 | 31.24 | 18.03 | qfq | 11,014,685 | 347,620,378 | -2.65% |
| 2025-03-07 | 29.08 | 32.09 | 29.08 | 32.09 | 18.52 | qfq | 10,734,599 | 333,918,810 | 10.01% |
| 2025-03-06 | 28.63 | 29.41 | 28.50 | 29.17 | 16.84 | qfq | 3,061,939 | 88,969,618 | 1.89% |
| 2025-03-05 | 28.79 | 28.95 | 28.20 | 28.63 | 16.53 | qfq | 3,160,666 | 90,163,445 | 0.60% |
| 2025-03-04 | 27.99 | 28.68 | 27.82 | 28.46 | 16.43 | qfq | 2,168,795 | 61,560,448 | 1.17% |
| 2025-03-03 | 28.31 | 28.77 | 27.90 | 28.13 | 16.24 | qfq | 2,424,307 | 68,747,400 | -0.74% |
| 2025-02-28 | 29.66 | 29.75 | 28.29 | 28.34 | 16.36 | qfq | 4,161,852 | 120,212,973 | -5.19% |
| 2025-02-27 | 30.13 | 30.26 | 29.05 | 29.89 | 17.25 | qfq | 5,594,911 | 166,077,073 | -0.63% |
| 2025-02-26 | 27.89 | 30.46 | 27.81 | 30.08 | 17.36 | qfq | 10,106,247 | 296,226,313 | 8.32% |
| 2025-02-25 | 27.66 | 28.08 | 27.46 | 27.77 | 16.03 | qfq | 1,931,781 | 53,715,144 | -0.54% |
| 2025-02-24 | 27.94 | 28.30 | 27.49 | 27.92 | 16.12 | qfq | 2,362,294 | 65,820,059 | -0.04% |
| 2025-02-21 | 28.02 | 28.12 | 27.73 | 27.93 | 16.12 | qfq | 2,881,547 | 80,381,982 | -0.32% |
| 2025-02-20 | 28.17 | 28.27 | 27.75 | 28.02 | 16.17 | qfq | 2,502,061 | 69,948,628 | -0.53% |
| 2025-02-19 | 27.19 | 28.39 | 27.17 | 28.17 | 16.26 | qfq | 5,196,237 | 145,025,416 | 3.76% |
| 2025-02-18 | 27.77 | 27.81 | 27.13 | 27.15 | 15.67 | qfq | 2,334,199 | 64,040,645 | -2.13% |
| 2025-02-17 | 27.33 | 27.77 | 27.14 | 27.74 | 16.01 | qfq | 2,680,605 | 73,657,432 | 0.95% |
| 2025-02-14 | 27.15 | 27.68 | 27.00 | 27.48 | 15.86 | qfq | 2,508,866 | 68,902,782 | 0.59% |
| 2025-02-13 | 28.10 | 28.10 | 27.30 | 27.32 | 15.77 | qfq | 3,775,022 | 104,300,707 | -3.36% |
| 2025-02-12 | 28.00 | 28.29 | 27.53 | 28.27 | 16.32 | qfq | 5,924,562 | 164,858,184 | -1.22% |
| 2025-02-11 | 26.91 | 29.01 | 26.76 | 28.62 | 16.52 | qfq | 8,736,167 | 242,019,118 | 8.53% |
| 2025-02-10 | 26.58 | 26.68 | 26.16 | 26.37 | 15.22 | qfq | 1,904,002 | 50,126,716 | -0.75% |
| 2025-02-07 | 26.97 | 26.98 | 26.34 | 26.57 | 15.34 | qfq | 2,175,302 | 58,036,416 | -0.41% |
| 2025-02-06 | 25.85 | 26.69 | 25.66 | 26.68 | 15.40 | qfq | 1,699,896 | 44,766,244 | 3.21% |
| 2025-02-05 | 25.86 | 26.15 | 25.79 | 25.85 | 14.92 | qfq | 1,574,970 | 40,898,908 | 0.47% |
| 2025-01-27 | 26.48 | 26.55 | 25.65 | 25.73 | 14.85 | qfq | 1,314,589 | 34,078,998 | -2.20% |
| 2025-01-24 | 25.65 | 26.33 | 25.56 | 26.31 | 15.19 | qfq | 1,623,052 | 42,248,934 | 2.41% |
| 2025-01-23 | 25.85 | 26.20 | 25.63 | 25.69 | 14.83 | qfq | 1,930,533 | 49,939,720 | 0.55% |
| 2025-01-22 | 26.49 | 26.52 | 25.55 | 25.55 | 14.75 | qfq | 2,328,326 | 60,370,663 | -3.95% |
| 2025-01-21 | 26.63 | 26.64 | 26.26 | 26.60 | 15.35 | qfq | 981,576 | 25,963,165 | 0.42% |
| 2025-01-20 | 26.46 | 26.72 | 26.32 | 26.49 | 15.29 | qfq | 1,027,859 | 27,255,195 | 0.57% |
| 2025-01-17 | 26.35 | 26.56 | 26.05 | 26.34 | 15.20 | qfq | 1,180,733 | 31,032,415 | -0.30% |
| 2025-01-16 | 26.60 | 26.76 | 26.15 | 26.42 | 15.25 | qfq | 1,317,455 | 34,868,684 | 0.11% |
| 2025-01-15 | 26.90 | 26.90 | 26.13 | 26.39 | 15.23 | qfq | 1,811,676 | 47,850,521 | -0.15% |
| 2025-01-14 | 25.54 | 26.46 | 25.09 | 26.43 | 15.26 | qfq | 2,901,623 | 74,999,270 | 5.51% |
| 2025-01-13 | 24.51 | 25.25 | 24.51 | 25.05 | 14.46 | qfq | 1,413,886 | 35,258,832 | 1.01% |
| 2025-01-10 | 24.89 | 25.68 | 24.77 | 24.80 | 14.31 | qfq | 2,245,941 | 56,696,271 | 0.00% |
| 2025-01-09 | 24.50 | 24.99 | 24.45 | 24.80 | 14.31 | qfq | 1,117,897 | 27,680,620 | 0.61% |
| 2025-01-08 | 24.82 | 24.87 | 23.96 | 24.65 | 14.23 | qfq | 1,587,237 | 38,863,606 | -0.64% |
| 2025-01-07 | 24.66 | 25.00 | 24.42 | 24.81 | 14.32 | qfq | 1,011,730 | 25,020,412 | 0.85% |
| 2025-01-06 | 24.29 | 25.09 | 23.97 | 24.60 | 14.20 | qfq | 1,527,844 | 37,590,101 | 1.11% |
| 2025-01-03 | 24.90 | 25.29 | 24.20 | 24.33 | 14.04 | qfq | 1,742,915 | 43,255,394 | -1.97% |
| 2025-01-02 | 25.79 | 26.04 | 24.55 | 24.82 | 14.33 | qfq | 2,122,114 | 53,727,662 | -3.76% |
| 2024-12-31 | 26.52 | 26.57 | 25.70 | 25.79 | 14.89 | qfq | 1,538,890 | 40,139,005 | -2.61% |
| 2024-12-30 | 26.92 | 27.18 | 26.37 | 26.48 | 15.28 | qfq | 1,933,024 | 51,610,921 | -2.07% |
| 2024-12-27 | 27.37 | 27.50 | 26.90 | 27.04 | 15.61 | qfq | 1,418,081 | 38,516,650 | -1.10% |
| 2024-12-26 | 26.85 | 27.58 | 26.70 | 27.34 | 15.78 | qfq | 1,653,675 | 45,184,472 | 1.64% |
| 2024-12-25 | 26.79 | 27.04 | 26.40 | 26.90 | 15.53 | qfq | 1,432,470 | 38,328,335 | 0.41% |
| 2024-12-24 | 26.37 | 27.04 | 26.28 | 26.79 | 15.46 | qfq | 1,605,026 | 42,894,589 | 1.86% |
| 2024-12-23 | 27.24 | 27.49 | 26.26 | 26.30 | 15.18 | qfq | 1,457,632 | 38,885,580 | -3.38% |
| 2024-12-20 | 27.00 | 27.50 | 26.96 | 27.22 | 15.71 | qfq | 1,178,728 | 32,219,045 | 0.44% |
| 2024-12-19 | 26.51 | 27.10 | 26.51 | 27.10 | 15.64 | qfq | 1,198,977 | 32,109,525 | 0.37% |
| 2024-12-18 | 27.00 | 27.24 | 26.80 | 27.00 | 15.58 | qfq | 1,068,430 | 28,894,956 | 0.00% |
| 2024-12-17 | 27.60 | 27.93 | 26.85 | 27.00 | 15.58 | qfq | 1,924,723 | 52,519,810 | -2.46% |
| 2024-12-16 | 28.19 | 28.30 | 27.50 | 27.68 | 15.98 | qfq | 2,027,686 | 56,409,786 | -1.81% |
| 2024-12-13 | 28.95 | 28.95 | 28.18 | 28.19 | 16.27 | qfq | 2,605,546 | 74,205,496 | -3.46% |
| 2024-12-12 | 29.16 | 29.64 | 28.81 | 29.20 | 16.85 | qfq | 2,508,181 | 73,132,047 | 0.14% |
| 2024-12-11 | 29.13 | 29.28 | 28.77 | 29.16 | 16.83 | qfq | 3,020,549 | 87,646,163 | -0.68% |
| 2024-12-10 | 30.10 | 30.44 | 29.25 | 29.36 | 16.95 | qfq | 6,164,489 | 182,728,783 | -2.10% |
| 2024-12-09 | 28.08 | 29.99 | 28.08 | 29.99 | 17.31 | qfq | 7,521,690 | 221,517,669 | 6.23% |
| 2024-12-06 | 29.00 | 29.05 | 28.11 | 28.23 | 16.29 | qfq | 4,490,657 | 127,055,965 | -2.82% |
| 2024-12-05 | 27.42 | 29.40 | 27.35 | 29.05 | 16.77 | qfq | 4,422,370 | 126,248,727 | 4.99% |
| 2024-12-04 | 27.81 | 28.06 | 27.46 | 27.67 | 15.97 | qfq | 1,589,645 | 44,076,158 | -1.00% |
| 2024-12-03 | 28.11 | 28.17 | 27.80 | 27.95 | 16.13 | qfq | 1,527,336 | 42,713,192 | -0.85% |
| 2024-12-02 | 28.08 | 28.28 | 27.84 | 28.19 | 16.27 | qfq | 1,983,910 | 55,714,986 | 0.36% |
| 2024-11-29 | 27.04 | 28.59 | 26.99 | 28.09 | 16.21 | qfq | 4,009,676 | 111,981,524 | 3.46% |
| 2024-11-28 | 26.77 | 27.35 | 26.50 | 27.15 | 15.67 | qfq | 2,223,558 | 60,145,512 | 1.42% |
| 2024-11-27 | 26.38 | 26.78 | 25.68 | 26.77 | 15.45 | qfq | 2,472,321 | 64,473,201 | 1.17% |
| 2024-11-26 | 27.01 | 27.24 | 26.34 | 26.46 | 15.27 | qfq | 1,918,967 | 51,112,823 | -2.97% |
| 2024-11-25 | 26.50 | 27.48 | 26.22 | 27.27 | 15.74 | qfq | 3,182,586 | 85,860,017 | 3.77% |
| 2024-11-22 | 27.48 | 27.66 | 26.25 | 26.28 | 15.17 | qfq | 2,788,690 | 75,174,761 | -4.99% |
| 2024-11-21 | 27.88 | 27.96 | 27.35 | 27.66 | 15.97 | qfq | 2,034,912 | 56,360,452 | -1.21% |
| 2024-11-20 | 27.93 | 28.00 | 27.50 | 28.00 | 16.16 | qfq | 2,608,680 | 72,436,915 | 0.04% |
| 2024-11-19 | 27.65 | 28.25 | 27.15 | 27.99 | 16.16 | qfq | 2,849,740 | 79,112,333 | 3.86% |
| 2024-11-18 | 27.87 | 28.12 | 26.79 | 26.95 | 15.56 | qfq | 3,197,514 | 87,183,612 | -3.41% |
| 2024-11-15 | 29.08 | 29.14 | 27.88 | 27.90 | 16.10 | qfq | 4,446,454 | 125,526,838 | -4.06% |
| 2024-11-14 | 30.77 | 30.97 | 29.05 | 29.08 | 16.79 | qfq | 6,213,913 | 184,935,014 | -6.59% |
| 2024-11-13 | 29.56 | 31.94 | 29.33 | 31.13 | 17.97 | qfq | 8,625,326 | 267,657,373 | 5.70% |
| 2024-11-12 | 30.60 | 31.60 | 29.10 | 29.45 | 17.00 | qfq | 5,794,623 | 174,545,146 | -3.13% |
| 2024-11-11 | 29.18 | 30.68 | 29.10 | 30.40 | 17.55 | qfq | 7,306,632 | 219,873,057 | 3.86% |
| 2024-11-08 | 28.37 | 31.00 | 28.32 | 29.27 | 16.89 | qfq | 8,182,953 | 241,296,432 | 3.50% |
| 2024-11-07 | 29.30 | 29.39 | 27.80 | 28.28 | 16.32 | qfq | 8,605,224 | 245,117,043 | -1.70% |
| 2024-11-06 | 26.30 | 29.06 | 26.28 | 28.77 | 16.61 | qfq | 12,075,680 | 340,445,609 | 8.89% |
| 2024-11-05 | 26.05 | 26.45 | 25.62 | 26.42 | 15.25 | qfq | 3,454,233 | 90,190,680 | 1.42% |
| 2024-11-04 | 25.17 | 26.10 | 25.15 | 26.05 | 15.04 | qfq | 2,945,096 | 75,933,698 | 3.13% |
| 2024-11-01 | 25.32 | 25.93 | 25.25 | 25.26 | 14.58 | qfq | 3,351,548 | 85,589,252 | -0.98% |
| 2024-10-31 | 25.50 | 25.70 | 25.30 | 25.51 | 14.72 | qfq | 2,975,519 | 75,951,894 | -0.31% |
| 2024-10-30 | 25.18 | 26.16 | 25.02 | 25.59 | 14.77 | qfq | 3,465,658 | 88,812,777 | 1.15% |
| 2024-10-29 | 26.24 | 26.31 | 25.24 | 25.30 | 14.60 | qfq | 3,305,680 | 84,828,400 | -3.88% |
| 2024-10-28 | 25.60 | 26.56 | 25.14 | 26.32 | 15.19 | qfq | 4,390,894 | 113,574,041 | 2.77% |
| 2024-10-25 | 25.45 | 26.00 | 25.07 | 25.61 | 14.78 | qfq | 5,433,580 | 138,495,839 | 3.06% |
| 2024-10-24 | 24.11 | 26.20 | 24.11 | 24.85 | 14.34 | qfq | 5,773,125 | 144,994,498 | 2.94% |
| 2024-10-23 | 24.05 | 24.39 | 23.81 | 24.14 | 13.93 | qfq | 2,628,868 | 63,476,895 | 0.29% |
| 2024-10-22 | 23.56 | 24.07 | 23.41 | 24.07 | 13.89 | qfq | 2,505,235 | 59,631,431 | 2.43% |
| 2024-10-21 | 23.79 | 23.96 | 23.30 | 23.50 | 13.56 | qfq | 3,091,012 | 73,015,019 | 0.30% |
| 2024-10-18 | 22.78 | 23.93 | 22.55 | 23.43 | 13.52 | qfq | 3,251,853 | 75,630,942 | 3.90% |
| 2024-10-17 | 23.01 | 23.30 | 22.51 | 22.55 | 13.02 | qfq | 1,956,908 | 44,837,952 | -1.05% |
| 2024-10-16 | 22.42 | 22.99 | 22.34 | 22.79 | 13.15 | qfq | 1,916,936 | 43,474,629 | -0.04% |
| 2024-10-15 | 23.35 | 23.50 | 22.80 | 22.80 | 13.16 | qfq | 2,664,604 | 61,632,391 | -3.14% |
| 2024-10-14 | 23.53 | 23.79 | 22.78 | 23.54 | 13.59 | qfq | 2,922,285 | 68,006,173 | 0.68% |
| 2024-10-11 | 25.23 | 25.23 | 23.10 | 23.38 | 13.50 | qfq | 3,580,275 | 85,603,282 | -7.37% |
| 2024-10-10 | 25.22 | 25.95 | 24.43 | 25.24 | 14.57 | qfq | 3,523,731 | 89,143,074 | 1.65% |
| 2024-10-09 | 26.66 | 26.67 | 24.71 | 24.83 | 14.33 | qfq | 4,882,150 | 125,882,692 | -9.21% |
| 2024-10-08 | 28.07 | 28.07 | 25.90 | 27.35 | 15.79 | qfq | 6,320,843 | 171,659,546 | 7.17% |
| 2024-09-30 | 24.18 | 25.52 | 23.78 | 25.52 | 14.73 | qfq | 5,622,118 | 139,575,360 | 10.00% |
| 2024-09-27 | 21.92 | 23.55 | 21.92 | 23.20 | 13.39 | qfq | 3,979,559 | 90,569,858 | 7.81% |
| 2024-09-26 | 20.56 | 21.55 | 20.50 | 21.52 | 12.42 | qfq | 2,284,843 | 48,006,916 | 4.36% |
| 2024-09-25 | 20.90 | 21.15 | 20.59 | 20.62 | 11.90 | qfq | 2,420,719 | 50,535,509 | 0.73% |
| 2024-09-24 | 19.99 | 20.49 | 19.72 | 20.47 | 11.82 | qfq | 1,991,691 | 40,081,083 | 3.86% |
| 2024-09-23 | 19.62 | 20.06 | 19.62 | 19.71 | 11.38 | qfq | 941,016 | 18,680,713 | -0.40% |
| 2024-09-20 | 19.97 | 20.19 | 19.61 | 19.79 | 11.42 | qfq | 1,017,987 | 20,125,522 | -0.65% |
| 2024-09-19 | 19.60 | 20.27 | 19.52 | 19.92 | 11.50 | qfq | 1,213,650 | 24,175,400 | 2.31% |
| 2024-09-18 | 19.93 | 20.06 | 19.17 | 19.47 | 11.24 | qfq | 943,115 | 18,310,572 | -1.37% |
| 2024-09-13 | 20.28 | 20.33 | 19.72 | 19.74 | 11.39 | qfq | 1,135,909 | 22,656,935 | -2.42% |
| 2024-09-12 | 20.50 | 20.75 | 20.19 | 20.23 | 11.68 | qfq | 951,680 | 19,444,599 | -1.56% |
| 2024-09-11 | 20.49 | 20.72 | 20.30 | 20.55 | 11.86 | qfq | 916,797 | 18,826,772 | 0.24% |
| 2024-09-10 | 20.30 | 20.60 | 20.05 | 20.50 | 11.83 | qfq | 1,073,863 | 21,758,817 | 0.99% |
| 2024-09-09 | 20.39 | 20.64 | 20.16 | 20.30 | 11.72 | qfq | 1,070,776 | 21,808,255 | -1.17% |
| 2024-09-06 | 20.99 | 21.27 | 20.47 | 20.54 | 11.86 | qfq | 1,374,126 | 28,615,938 | -2.33% |
| 2024-09-05 | 20.89 | 21.16 | 20.70 | 21.03 | 12.14 | qfq | 1,247,740 | 26,220,380 | 1.50% |
| 2024-09-04 | 20.55 | 20.94 | 20.48 | 20.72 | 11.96 | qfq | 1,092,280 | 22,677,393 | 0.00% |
| 2024-09-03 | 20.32 | 20.77 | 20.16 | 20.72 | 11.96 | qfq | 1,401,404 | 28,837,512 | 2.07% |
| 2024-09-02 | 20.60 | 20.85 | 20.28 | 20.30 | 11.72 | qfq | 1,391,463 | 28,620,443 | -2.03% |
| 2024-08-30 | 20.58 | 21.08 | 20.51 | 20.72 | 11.96 | qfq | 2,178,279 | 45,419,430 | 0.44% |
| 2024-08-29 | 19.98 | 20.72 | 19.92 | 20.63 | 11.91 | qfq | 1,784,089 | 36,494,378 | 3.00% |
| 2024-08-28 | 19.84 | 20.35 | 19.72 | 20.03 | 11.56 | qfq | 1,173,607 | 23,539,226 | 0.75% |
| 2024-08-27 | 20.06 | 20.25 | 19.76 | 19.88 | 11.47 | qfq | 1,382,050 | 27,633,263 | -1.44% |
| 2024-08-26 | 19.81 | 20.40 | 19.73 | 20.17 | 11.64 | qfq | 2,139,522 | 43,218,612 | 2.23% |
| 2024-08-23 | 20.24 | 20.69 | 19.58 | 19.73 | 11.39 | qfq | 4,358,411 | 86,981,549 | -6.67% |
| 2024-08-22 | 21.39 | 21.58 | 21.13 | 21.14 | 12.20 | qfq | 1,137,857 | 24,339,519 | -1.17% |
| 2024-08-21 | 21.34 | 21.65 | 21.27 | 21.39 | 12.35 | qfq | 919,706 | 19,725,967 | -0.37% |
| 2024-08-20 | 22.08 | 22.17 | 21.42 | 21.47 | 12.39 | qfq | 1,618,512 | 35,059,996 | -2.76% |
| 2024-08-19 | 22.29 | 22.48 | 22.00 | 22.08 | 12.74 | qfq | 1,167,881 | 25,921,190 | -0.99% |
| 2024-08-16 | 22.60 | 22.60 | 22.30 | 22.30 | 12.87 | qfq | 884,704 | 19,815,977 | -0.40% |
| 2024-08-15 | 22.20 | 22.72 | 22.08 | 22.39 | 12.92 | qfq | 1,251,373 | 28,097,734 | 0.49% |
| 2024-08-14 | 22.50 | 22.58 | 22.22 | 22.28 | 12.86 | qfq | 836,186 | 18,690,686 | -1.20% |
| 2024-08-13 | 22.60 | 22.60 | 22.14 | 22.55 | 13.02 | qfq | 806,975 | 18,059,552 | 1.03% |
| 2024-08-12 | 22.55 | 22.55 | 22.06 | 22.32 | 12.88 | qfq | 1,071,997 | 23,875,498 | -0.36% |
| 2024-08-09 | 22.60 | 22.82 | 22.38 | 22.40 | 12.93 | qfq | 973,537 | 21,962,608 | -0.84% |
| 2024-08-08 | 22.30 | 22.66 | 22.00 | 22.59 | 13.04 | qfq | 1,148,136 | 25,653,941 | 0.58% |
| 2024-08-07 | 22.49 | 22.60 | 22.29 | 22.46 | 12.96 | qfq | 855,408 | 19,196,545 | -0.13% |
| 2024-08-06 | 22.21 | 22.60 | 22.21 | 22.49 | 12.98 | qfq | 1,313,522 | 29,361,493 | 1.95% |
| 2024-08-05 | 22.63 | 23.05 | 22.04 | 22.06 | 12.73 | qfq | 1,677,309 | 37,724,710 | -2.95% |
| 2024-08-02 | 23.06 | 23.29 | 22.66 | 22.73 | 13.12 | qfq | 1,200,347 | 27,566,085 | -2.19% |
| 2024-08-01 | 23.55 | 23.55 | 23.03 | 23.24 | 13.41 | qfq | 1,286,700 | 29,943,976 | -0.90% |
| 2024-07-31 | 22.42 | 23.45 | 22.23 | 23.45 | 13.54 | qfq | 1,705,457 | 39,275,324 | 4.55% |
| 2024-07-30 | 22.35 | 22.80 | 22.20 | 22.43 | 12.95 | qfq | 1,394,321 | 31,190,998 | -0.36% |
| 2024-07-29 | 23.25 | 23.25 | 22.41 | 22.51 | 12.99 | qfq | 1,586,824 | 36,115,922 | -2.26% |
| 2024-07-26 | 22.39 | 23.05 | 22.39 | 23.03 | 13.29 | qfq | 1,023,572 | 23,411,008 | 2.72% |
| 2024-07-25 | 22.15 | 22.63 | 21.83 | 22.42 | 12.94 | qfq | 1,230,826 | 27,389,908 | 1.17% |
| 2024-07-24 | 22.80 | 22.85 | 21.94 | 22.16 | 12.79 | qfq | 1,578,279 | 35,133,361 | -2.76% |
| 2024-07-23 | 23.65 | 23.65 | 22.77 | 22.79 | 13.15 | qfq | 1,167,821 | 27,101,236 | -2.73% |
| 2024-07-22 | 23.63 | 24.00 | 23.33 | 23.43 | 13.52 | qfq | 964,758 | 22,710,880 | -1.06% |
| 2024-07-19 | 23.70 | 24.16 | 23.45 | 23.68 | 13.67 | qfq | 1,214,886 | 28,830,069 | 0.38% |
| 2024-07-18 | 23.58 | 23.82 | 23.23 | 23.59 | 13.62 | qfq | 1,425,744 | 33,425,577 | -0.80% |
| 2024-07-17 | 24.16 | 24.16 | 23.68 | 23.78 | 13.73 | qfq | 1,245,221 | 29,691,839 | -1.74% |
| 2024-07-16 | 24.33 | 24.49 | 24.02 | 24.20 | 13.97 | qfq | 1,200,113 | 29,026,376 | -0.49% |
| 2024-07-15 | 24.80 | 24.90 | 24.23 | 24.32 | 14.04 | qfq | 1,156,917 | 28,329,217 | -2.01% |
| 2024-07-12 | 24.69 | 24.95 | 24.47 | 24.82 | 14.33 | qfq | 1,355,498 | 33,478,632 | 0.45% |
| 2024-07-11 | 24.30 | 24.74 | 24.13 | 24.71 | 14.26 | qfq | 2,116,528 | 51,859,064 | 3.56% |
| 2024-07-10 | 23.40 | 24.19 | 23.39 | 23.86 | 13.77 | qfq | 1,483,954 | 35,517,878 | 1.27% |
| 2024-07-09 | 22.71 | 23.58 | 22.60 | 23.56 | 13.60 | qfq | 1,707,205 | 39,519,113 | 3.74% |
| 2024-07-08 | 23.46 | 23.63 | 22.55 | 22.71 | 13.11 | qfq | 2,293,422 | 52,533,370 | -3.89% |
| 2024-07-05 | 23.65 | 23.74 | 23.11 | 23.63 | 13.64 | qfq | 1,412,225 | 33,161,469 | -0.51% |
| 2024-07-04 | 24.28 | 24.85 | 23.62 | 23.75 | 13.71 | qfq | 2,052,682 | 49,710,772 | -2.18% |
| 2024-07-03 | 24.16 | 25.09 | 24.00 | 24.28 | 14.01 | qfq | 2,600,206 | 63,475,838 | 1.42% |
| 2024-07-02 | 24.26 | 24.47 | 23.80 | 23.94 | 13.82 | qfq | 1,295,700 | 31,201,159 | -0.91% |
| 2024-07-01 | 24.10 | 24.35 | 23.58 | 24.16 | 13.95 | qfq | 2,067,583 | 49,463,119 | -0.08% |
| 2024-06-28 | 24.78 | 24.91 | 24.10 | 24.18 | 13.96 | qfq | 2,075,675 | 50,814,550 | -1.79% |
| 2024-06-27 | 25.04 | 25.46 | 24.55 | 24.62 | 14.21 | qfq | 1,334,792 | 33,247,602 | -2.80% |
| 2024-06-26 | 24.13 | 25.35 | 24.05 | 25.33 | 14.62 | qfq | 1,556,458 | 38,556,016 | 4.24% |
| 2024-06-25 | 24.08 | 24.73 | 23.98 | 24.30 | 14.03 | qfq | 1,395,254 | 34,015,063 | 0.91% |
| 2024-06-24 | 25.10 | 25.28 | 24.03 | 24.08 | 13.90 | qfq | 1,547,216 | 37,958,521 | -4.41% |
| 2024-06-21 | 25.39 | 25.40 | 24.94 | 25.19 | 14.54 | qfq | 1,179,989 | 29,697,723 | -0.51% |
| 2024-06-20 | 26.28 | 26.49 | 25.26 | 25.32 | 14.61 | qfq | 1,740,140 | 44,744,465 | -3.73% |
| 2024-06-19 | 27.00 | 27.15 | 26.26 | 26.30 | 15.18 | qfq | 1,238,577 | 32,950,461 | -2.38% |
| 2024-06-18 | 26.80 | 27.08 | 26.61 | 26.94 | 15.55 | qfq | 1,153,907 | 31,073,395 | 0.94% |
| 2024-06-17 | 26.51 | 27.04 | 26.47 | 26.69 | 15.41 | qfq | 1,194,946 | 32,023,037 | 0.38% |
| 2024-06-14 | 27.10 | 27.26 | 26.44 | 26.59 | 15.35 | qfq | 1,398,588 | 37,364,516 | -2.64% |
| 2024-06-13 | 27.08 | 27.40 | 26.81 | 27.31 | 15.76 | qfq | 1,177,238 | 31,962,485 | 0.40% |
| 2024-06-12 | 27.00 | 27.47 | 26.86 | 27.20 | 15.70 | qfq | 999,385 | 27,148,617 | 0.18% |
| 2024-06-11 | 26.50 | 27.23 | 25.82 | 27.15 | 15.67 | qfq | 1,293,758 | 34,378,739 | -24.16% |
| 2024-06-07 | 35.54 | 36.14 | 35.21 | 35.80 | 15.53 | qfq | 1,313,035 | 46,869,128 | 0.82% |
| 2024-06-06 | 36.98 | 37.25 | 35.46 | 35.51 | 15.41 | qfq | 1,271,752 | 45,881,604 | -3.98% |
| 2024-06-05 | 37.31 | 37.80 | 36.96 | 36.98 | 16.04 | qfq | 855,884 | 31,995,974 | -1.47% |
| 2024-06-04 | 37.51 | 37.74 | 36.95 | 37.53 | 16.28 | qfq | 917,680 | 34,287,730 | 0.11% |
| 2024-06-03 | 38.58 | 38.85 | 37.32 | 37.49 | 16.26 | qfq | 1,487,274 | 56,716,382 | -1.81% |
| 2024-05-31 | 37.25 | 38.67 | 37.25 | 38.18 | 16.56 | qfq | 1,423,525 | 54,315,120 | 2.55% |
| 2024-05-30 | 37.00 | 37.40 | 36.77 | 37.23 | 16.15 | qfq | 782,688 | 29,134,931 | 0.22% |
| 2024-05-29 | 36.52 | 37.35 | 36.50 | 37.15 | 16.12 | qfq | 862,244 | 31,924,186 | 1.48% |
| 2024-05-28 | 36.54 | 37.07 | 36.26 | 36.61 | 15.88 | qfq | 955,492 | 35,095,888 | -0.41% |
| 2024-05-27 | 37.00 | 37.30 | 36.10 | 36.76 | 15.95 | qfq | 1,211,245 | 44,226,363 | -0.92% |
| 2024-05-24 | 37.78 | 37.85 | 37.03 | 37.10 | 16.10 | qfq | 917,640 | 34,272,133 | -1.70% |
| 2024-05-23 | 38.44 | 38.45 | 37.70 | 37.74 | 16.37 | qfq | 877,328 | 33,316,416 | -2.02% |
| 2024-05-22 | 38.52 | 38.61 | 38.18 | 38.52 | 16.71 | qfq | 896,317 | 34,447,093 | -0.03% |
| 2024-05-21 | 39.05 | 39.09 | 38.35 | 38.53 | 16.72 | qfq | 1,197,168 | 46,197,171 | -1.56% |
| 2024-05-20 | 39.01 | 39.59 | 38.90 | 39.14 | 16.98 | qfq | 864,308 | 33,920,178 | 0.10% |
| 2024-05-17 | 38.28 | 39.10 | 38.28 | 39.10 | 16.96 | qfq | 950,246 | 36,790,098 | 1.80% |
| 2024-05-16 | 38.44 | 38.95 | 38.27 | 38.41 | 16.66 | qfq | 974,605 | 37,543,780 | -0.05% |
| 2024-05-15 | 39.00 | 39.30 | 38.40 | 38.43 | 16.67 | qfq | 946,998 | 36,803,074 | -2.31% |
| 2024-05-14 | 39.15 | 39.69 | 39.05 | 39.34 | 17.07 | qfq | 1,062,330 | 41,884,810 | 0.31% |
| 2024-05-13 | 39.16 | 39.74 | 38.88 | 39.22 | 17.01 | qfq | 1,419,641 | 55,803,386 | -1.46% |
| 2024-05-10 | 40.02 | 40.28 | 39.30 | 39.80 | 17.27 | qfq | 2,230,684 | 88,522,690 | -1.00% |
| 2024-05-09 | 40.88 | 40.88 | 39.20 | 40.20 | 17.44 | qfq | 3,848,592 | 155,003,253 | 3.26% |
| 2024-05-08 | 39.31 | 39.38 | 38.85 | 38.93 | 16.89 | qfq | 1,316,967 | 51,404,964 | -0.97% |
| 2024-05-07 | 39.13 | 39.45 | 38.80 | 39.31 | 17.05 | qfq | 1,689,115 | 66,190,004 | 0.36% |
| 2024-05-06 | 39.14 | 39.49 | 38.51 | 39.17 | 16.99 | qfq | 2,303,147 | 90,133,377 | 1.74% |
| 2024-04-30 | 39.00 | 39.41 | 38.00 | 38.50 | 16.70 | qfq | 2,368,045 | 91,494,272 | 0.05% |
| 2024-04-29 | 38.88 | 40.93 | 38.32 | 38.48 | 16.69 | qfq | 4,283,819 | 167,275,036 | 2.34% |
| 2024-04-26 | 35.81 | 37.60 | 35.71 | 37.60 | 16.31 | qfq | 2,518,744 | 92,258,556 | 4.97% |
| 2024-04-25 | 36.58 | 36.77 | 35.78 | 35.82 | 15.54 | qfq | 1,885,940 | 68,258,987 | -2.10% |
| 2024-04-24 | 35.50 | 36.78 | 35.50 | 36.59 | 15.87 | qfq | 2,217,350 | 80,681,765 | 3.92% |
| 2024-04-23 | 34.45 | 35.28 | 34.45 | 35.21 | 15.28 | qfq | 1,787,953 | 62,540,133 | 1.70% |
| 2024-04-22 | 34.38 | 35.12 | 33.36 | 34.62 | 15.02 | qfq | 1,874,922 | 64,525,866 | 0.44% |
| 2024-04-19 | 35.50 | 35.50 | 34.43 | 34.47 | 14.95 | qfq | 2,826,490 | 98,372,963 | -1.54% |
| 2024-04-18 | 34.19 | 35.75 | 33.72 | 35.01 | 15.19 | qfq | 2,057,546 | 71,837,147 | 2.22% |
| 2024-04-17 | 33.10 | 34.29 | 33.10 | 34.25 | 14.86 | qfq | 2,050,867 | 69,735,972 | 5.00% |
| 2024-04-16 | 34.39 | 34.39 | 32.61 | 32.62 | 14.15 | qfq | 1,945,871 | 64,798,862 | -5.56% |
| 2024-04-15 | 35.57 | 35.86 | 33.90 | 34.54 | 14.98 | qfq | 1,957,466 | 67,974,615 | -2.76% |
| 2024-04-12 | 35.89 | 36.35 | 35.51 | 35.52 | 15.41 | qfq | 1,044,560 | 37,445,494 | -0.98% |
| 2024-04-11 | 35.71 | 36.43 | 35.55 | 35.87 | 15.56 | qfq | 1,085,562 | 39,122,489 | -0.64% |
| 2024-04-10 | 37.15 | 37.30 | 35.70 | 36.10 | 15.66 | qfq | 1,241,440 | 44,946,047 | -2.83% |
| 2024-04-09 | 36.47 | 37.18 | 36.45 | 37.15 | 16.12 | qfq | 910,542 | 33,600,587 | 1.86% |
| 2024-04-08 | 37.04 | 37.30 | 36.35 | 36.47 | 15.82 | qfq | 1,340,635 | 49,201,307 | -1.43% |
| 2024-04-03 | 38.40 | 38.40 | 36.69 | 37.00 | 16.05 | qfq | 1,698,601 | 63,120,245 | -3.65% |
| 2024-04-02 | 38.82 | 38.89 | 38.00 | 38.40 | 16.66 | qfq | 1,048,272 | 40,240,365 | -1.06% |
| 2024-04-01 | 38.06 | 38.81 | 37.89 | 38.81 | 16.84 | qfq | 1,315,519 | 50,633,099 | 2.81% |
| 2024-03-29 | 37.95 | 38.48 | 37.43 | 37.75 | 16.38 | qfq | 989,055 | 37,383,208 | 0.43% |
| 2024-03-28 | 37.30 | 38.20 | 37.08 | 37.59 | 16.31 | qfq | 1,132,572 | 42,742,201 | 0.78% |
| 2024-03-27 | 39.18 | 39.18 | 37.30 | 37.30 | 16.18 | qfq | 1,394,351 | 53,112,123 | -4.82% |
| 2024-03-26 | 39.01 | 39.87 | 38.44 | 39.19 | 17.00 | qfq | 1,477,502 | 57,895,300 | 0.51% |
| 2024-03-25 | 39.56 | 40.28 | 38.99 | 38.99 | 16.92 | qfq | 1,336,005 | 52,855,916 | -2.79% |
| 2024-03-22 | 40.89 | 41.25 | 39.66 | 40.11 | 17.40 | qfq | 1,542,960 | 62,109,335 | -2.55% |
| 2024-03-21 | 41.41 | 41.53 | 40.64 | 41.16 | 17.86 | qfq | 1,202,471 | 49,468,198 | -0.34% |
| 2024-03-20 | 41.30 | 41.80 | 40.93 | 41.30 | 17.92 | qfq | 1,220,180 | 50,442,091 | 0.05% |
| 2024-03-19 | 41.58 | 41.73 | 40.89 | 41.28 | 17.91 | qfq | 1,281,180 | 52,943,853 | -0.48% |
| 2024-03-18 | 41.00 | 41.59 | 40.76 | 41.48 | 18.00 | qfq | 1,341,680 | 55,330,938 | 1.37% |
| 2024-03-15 | 39.88 | 41.10 | 39.88 | 40.92 | 17.75 | qfq | 1,300,530 | 52,664,063 | 2.33% |
| 2024-03-14 | 40.24 | 40.72 | 39.61 | 39.99 | 17.35 | qfq | 1,416,069 | 56,903,257 | -1.01% |
| 2024-03-13 | 40.70 | 41.32 | 40.31 | 40.40 | 17.53 | qfq | 1,501,287 | 61,220,525 | -0.88% |
| 2024-03-12 | 40.05 | 40.87 | 40.05 | 40.76 | 17.68 | qfq | 1,859,310 | 75,404,274 | 1.77% |
| 2024-03-11 | 38.30 | 40.17 | 38.26 | 40.05 | 17.38 | qfq | 2,291,440 | 90,489,815 | 3.68% |
| 2024-03-08 | 38.48 | 38.84 | 37.92 | 38.63 | 16.76 | qfq | 1,089,120 | 41,769,000 | -0.31% |
| 2024-03-07 | 38.80 | 39.50 | 38.17 | 38.75 | 16.81 | qfq | 1,674,020 | 64,846,620 | -0.44% |
| 2024-03-06 | 38.27 | 39.40 | 37.60 | 38.92 | 16.88 | qfq | 1,883,938 | 72,832,397 | 1.22% |
| 2024-03-05 | 39.00 | 39.42 | 38.27 | 38.45 | 16.68 | qfq | 1,825,092 | 70,676,184 | -2.53% |
| 2024-03-04 | 39.58 | 39.97 | 38.58 | 39.45 | 17.11 | qfq | 3,366,047 | 132,193,626 | -2.95% |
| 2024-03-01 | 39.38 | 41.29 | 39.30 | 40.65 | 17.64 | qfq | 3,124,316 | 125,743,258 | 2.76% |
| 2024-02-29 | 38.24 | 39.85 | 38.00 | 39.56 | 17.16 | qfq | 2,645,764 | 103,826,372 | 2.89% |
| 2024-02-28 | 40.41 | 41.80 | 38.39 | 38.45 | 16.68 | qfq | 4,453,965 | 178,941,319 | -4.85% |
| 2024-02-27 | 39.40 | 40.45 | 39.17 | 40.41 | 17.53 | qfq | 3,515,430 | 140,263,139 | 4.72% |
| 2024-02-26 | 38.10 | 39.37 | 37.80 | 38.59 | 16.74 | qfq | 2,619,921 | 101,032,280 | 2.42% |
| 2024-02-23 | 36.46 | 37.80 | 36.46 | 37.68 | 16.35 | qfq | 2,622,986 | 97,460,295 | 2.98% |
| 2024-02-22 | 35.70 | 36.82 | 35.70 | 36.59 | 15.87 | qfq | 2,372,564 | 86,264,526 | 1.81% |
| 2024-02-21 | 34.86 | 37.35 | 34.56 | 35.94 | 15.59 | qfq | 3,459,014 | 125,373,143 | 2.39% |
| 2024-02-20 | 35.50 | 35.50 | 34.36 | 35.10 | 15.23 | qfq | 2,018,590 | 70,441,874 | -1.87% |
| 2024-02-19 | 35.57 | 36.30 | 35.01 | 35.77 | 15.52 | qfq | 2,388,026 | 84,853,731 | 0.65% |
| 2024-02-08 | 32.90 | 35.56 | 32.80 | 35.54 | 15.42 | qfq | 3,102,044 | 106,643,457 | 9.15% |
| 2024-02-07 | 32.00 | 34.05 | 31.62 | 32.56 | 14.13 | qfq | 2,647,364 | 87,407,440 | 2.97% |
| 2024-02-06 | 29.96 | 32.50 | 28.45 | 31.62 | 13.72 | qfq | 2,709,331 | 82,819,574 | 5.54% |
| 2024-02-05 | 32.50 | 32.54 | 29.78 | 29.96 | 13.00 | qfq | 2,527,050 | 77,281,071 | -9.46% |
| 2024-02-02 | 34.77 | 35.19 | 31.77 | 33.09 | 14.36 | qfq | 1,554,783 | 52,054,144 | -4.83% |
| 2024-02-01 | 34.39 | 35.66 | 34.16 | 34.77 | 15.08 | qfq | 1,178,579 | 41,136,409 | 0.35% |
| 2024-01-31 | 36.77 | 37.06 | 34.60 | 34.65 | 15.03 | qfq | 1,638,269 | 58,268,964 | -5.79% |
| 2024-01-30 | 37.97 | 38.29 | 36.68 | 36.78 | 15.96 | qfq | 924,264 | 34,602,873 | -2.62% |
| 2024-01-29 | 39.01 | 39.43 | 37.58 | 37.77 | 16.39 | qfq | 1,448,982 | 55,567,666 | -2.70% |
| 2024-01-26 | 39.71 | 39.77 | 38.77 | 38.82 | 16.84 | qfq | 1,168,899 | 45,925,656 | -2.56% |
| 2024-01-25 | 39.11 | 40.05 | 38.62 | 39.84 | 17.28 | qfq | 1,682,997 | 66,528,320 | 1.53% |
| 2024-01-24 | 38.97 | 39.54 | 37.55 | 39.24 | 17.02 | qfq | 1,530,988 | 59,187,068 | 1.24% |
| 2024-01-23 | 38.19 | 39.00 | 37.92 | 38.76 | 16.82 | qfq | 1,352,161 | 52,183,920 | 1.15% |
| 2024-01-22 | 40.65 | 40.66 | 36.70 | 38.32 | 16.62 | qfq | 2,062,762 | 80,872,804 | -5.69% |
| 2024-01-19 | 41.42 | 41.95 | 40.58 | 40.63 | 17.63 | qfq | 1,131,320 | 46,473,925 | -2.61% |
| 2024-01-18 | 41.32 | 41.98 | 40.50 | 41.72 | 18.10 | qfq | 1,568,673 | 64,626,850 | -0.10% |
| 2024-01-17 | 43.10 | 43.15 | 41.70 | 41.76 | 18.12 | qfq | 1,571,916 | 66,372,062 | -3.24% |
| 2024-01-16 | 43.29 | 43.68 | 42.73 | 43.16 | 18.72 | qfq | 1,340,423 | 57,829,422 | -0.69% |
| 2024-01-15 | 44.30 | 44.30 | 43.05 | 43.46 | 18.85 | qfq | 1,560,076 | 67,939,457 | -1.90% |
| 2024-01-12 | 44.80 | 45.25 | 44.30 | 44.30 | 19.22 | qfq | 1,607,310 | 72,010,470 | -1.56% |
| 2024-01-11 | 44.15 | 45.29 | 44.04 | 45.00 | 19.52 | qfq | 1,522,381 | 67,907,893 | 1.65% |
| 2024-01-10 | 44.80 | 45.47 | 44.19 | 44.27 | 19.21 | qfq | 1,661,417 | 74,551,613 | -1.16% |
| 2024-01-09 | 44.85 | 45.38 | 44.40 | 44.79 | 19.43 | qfq | 1,239,757 | 55,576,033 | 0.56% |
| 2024-01-08 | 46.05 | 46.05 | 44.51 | 44.54 | 19.32 | qfq | 1,706,709 | 77,211,372 | -3.72% |
| 2024-01-05 | 46.77 | 47.26 | 45.91 | 46.26 | 20.07 | qfq | 1,261,489 | 58,644,354 | -1.05% |
| 2024-01-04 | 47.51 | 48.06 | 46.40 | 46.75 | 20.28 | qfq | 1,734,587 | 81,717,407 | -1.91% |
| 2024-01-03 | 48.70 | 48.92 | 47.21 | 47.66 | 20.68 | qfq | 1,527,312 | 73,138,502 | -2.60% |
| 2024-01-02 | 49.52 | 49.88 | 48.86 | 48.93 | 21.23 | qfq | 1,191,159 | 58,799,612 | -1.17% |
| 2023-12-29 | 49.60 | 49.76 | 49.06 | 49.51 | 21.48 | qfq | 1,339,336 | 66,242,133 | 0.43% |
| 2023-12-28 | 48.13 | 49.47 | 47.73 | 49.30 | 21.39 | qfq | 1,846,950 | 90,298,121 | 2.43% |
| 2023-12-27 | 47.80 | 48.23 | 47.55 | 48.13 | 20.88 | qfq | 985,243 | 47,209,197 | 0.38% |
| 2023-12-26 | 49.05 | 49.15 | 47.60 | 47.95 | 20.80 | qfq | 1,101,410 | 52,925,029 | -2.16% |
| 2023-12-25 | 48.49 | 49.30 | 47.83 | 49.01 | 21.26 | qfq | 1,548,685 | 75,365,680 | 0.93% |
| 2023-12-22 | 49.45 | 49.75 | 48.25 | 48.56 | 21.07 | qfq | 1,705,571 | 83,239,543 | -1.60% |
| 2023-12-21 | 49.60 | 49.88 | 48.43 | 49.35 | 21.41 | qfq | 1,294,180 | 63,587,208 | -0.52% |
| 2023-12-20 | 50.97 | 51.29 | 49.60 | 49.61 | 21.52 | qfq | 1,480,268 | 74,402,063 | -2.67% |
| 2023-12-19 | 51.11 | 51.34 | 50.54 | 50.97 | 22.11 | qfq | 944,035 | 48,048,227 | -0.55% |
| 2023-12-18 | 50.58 | 53.10 | 50.24 | 51.25 | 22.23 | qfq | 2,108,696 | 109,290,726 | 0.67% |
| 2023-12-15 | 51.45 | 51.57 | 50.70 | 50.91 | 22.09 | qfq | 1,111,160 | 56,702,864 | -1.03% |
| 2023-12-14 | 53.12 | 53.30 | 51.40 | 51.44 | 22.32 | qfq | 1,907,990 | 99,387,091 | -2.94% |
| 2023-12-13 | 53.40 | 54.06 | 53.00 | 53.00 | 22.99 | qfq | 1,209,359 | 64,620,999 | -1.21% |
| 2023-12-12 | 54.40 | 54.40 | 53.48 | 53.65 | 23.28 | qfq | 2,014,195 | 108,210,274 | -1.79% |
| 2023-12-11 | 52.95 | 54.72 | 52.20 | 54.63 | 23.70 | qfq | 2,362,886 | 127,191,490 | 2.28% |
| 2023-12-08 | 52.72 | 53.44 | 52.30 | 53.41 | 23.17 | qfq | 1,702,820 | 89,831,238 | 1.08% |
| 2023-12-07 | 53.51 | 53.66 | 52.70 | 52.84 | 22.92 | qfq | 1,714,689 | 90,819,224 | -1.53% |
| 2023-12-06 | 53.99 | 54.80 | 53.31 | 53.66 | 23.28 | qfq | 2,215,750 | 119,353,523 | -0.67% |
| 2023-12-05 | 54.42 | 55.12 | 53.72 | 54.02 | 23.44 | qfq | 2,204,771 | 120,085,235 | -1.23% |
| 2023-12-04 | 54.79 | 54.82 | 53.62 | 54.69 | 23.73 | qfq | 1,539,524 | 83,785,324 | -0.09% |
| 2023-12-01 | 54.56 | 55.19 | 53.60 | 54.74 | 23.75 | qfq | 2,730,473 | 148,227,264 | -0.27% |
| 2023-11-30 | 55.60 | 56.22 | 53.95 | 54.89 | 23.81 | qfq | 2,894,753 | 158,633,576 | -1.28% |
| 2023-11-29 | 56.33 | 56.63 | 55.30 | 55.60 | 24.12 | qfq | 3,437,812 | 192,016,443 | -1.82% |
| 2023-11-28 | 56.21 | 57.38 | 55.29 | 56.63 | 24.57 | qfq | 4,886,777 | 276,666,304 | 0.55% |
| 2023-11-27 | 55.50 | 56.87 | 54.60 | 56.32 | 24.43 | qfq | 6,249,529 | 348,954,083 | 2.59% |
| 2023-11-24 | 58.22 | 58.50 | 54.80 | 54.90 | 23.82 | qfq | 6,693,352 | 374,622,310 | -3.84% |
| 2023-11-23 | 51.80 | 57.09 | 51.70 | 57.09 | 24.77 | qfq | 7,001,010 | 387,775,568 | 10.00% |
| 2023-11-22 | 53.11 | 53.26 | 51.80 | 51.90 | 22.52 | qfq | 2,528,469 | 132,376,027 | -2.85% |
| 2023-11-21 | 54.00 | 54.32 | 52.90 | 53.42 | 23.18 | qfq | 2,932,094 | 156,198,601 | -0.82% |
| 2023-11-20 | 54.56 | 54.90 | 53.27 | 53.86 | 23.37 | qfq | 3,760,343 | 202,352,244 | -1.21% |
| 2023-11-17 | 51.80 | 56.18 | 51.72 | 54.52 | 23.65 | qfq | 8,290,910 | 449,961,282 | 6.17% |
| 2023-11-16 | 52.33 | 53.11 | 50.89 | 51.35 | 22.28 | qfq | 4,920,189 | 253,388,035 | -1.55% |
| 2023-11-15 | 49.38 | 52.39 | 49.09 | 52.16 | 22.63 | qfq | 6,445,851 | 328,457,816 | 6.36% |
| 2023-11-14 | 48.83 | 49.49 | 48.60 | 49.04 | 21.28 | qfq | 1,854,054 | 90,862,830 | 1.01% |
| 2023-11-13 | 48.47 | 48.89 | 48.23 | 48.55 | 21.06 | qfq | 1,187,173 | 57,612,952 | 1.00% |
| 2023-11-10 | 48.48 | 48.90 | 47.83 | 48.07 | 20.85 | qfq | 1,739,770 | 83,769,658 | -1.19% |
| 2023-11-09 | 49.67 | 49.67 | 48.50 | 48.65 | 21.11 | qfq | 2,652,080 | 129,404,981 | -2.05% |
| 2023-11-08 | 49.45 | 49.89 | 48.75 | 49.67 | 21.55 | qfq | 2,987,491 | 147,680,366 | -0.04% |
| 2023-11-07 | 49.47 | 49.89 | 49.20 | 49.69 | 21.56 | qfq | 2,757,246 | 136,676,000 | 0.44% |
| 2023-11-06 | 50.20 | 50.85 | 49.03 | 49.47 | 21.46 | qfq | 4,221,190 | 208,971,316 | -1.16% |
| 2023-11-03 | 49.68 | 50.38 | 49.34 | 50.05 | 21.71 | qfq | 2,111,029 | 105,582,741 | 1.36% |
| 2023-11-02 | 50.24 | 50.43 | 49.38 | 49.38 | 21.42 | qfq | 1,774,708 | 88,330,667 | -1.81% |
| 2023-11-01 | 48.86 | 51.14 | 48.53 | 50.29 | 21.82 | qfq | 3,715,332 | 186,104,512 | 2.99% |
| 2023-10-31 | 48.16 | 50.16 | 48.16 | 48.83 | 21.18 | qfq | 2,929,303 | 143,928,510 | 0.81% |
| 2023-10-30 | 47.38 | 48.61 | 47.38 | 48.44 | 21.01 | qfq | 2,046,212 | 98,445,988 | 0.81% |
| 2023-10-27 | 47.55 | 48.89 | 47.20 | 48.05 | 20.85 | qfq | 2,308,192 | 111,495,095 | 0.67% |
| 2023-10-26 | 46.34 | 47.88 | 45.42 | 47.73 | 20.71 | qfq | 2,085,321 | 97,043,422 | 2.98% |
| 2023-10-25 | 46.80 | 47.88 | 46.23 | 46.35 | 20.11 | qfq | 2,180,190 | 102,497,343 | -0.96% |
| 2023-10-24 | 45.96 | 47.37 | 45.60 | 46.80 | 20.30 | qfq | 1,667,492 | 78,016,561 | 2.18% |
| 2023-10-23 | 48.30 | 48.30 | 45.76 | 45.80 | 19.87 | qfq | 2,555,682 | 119,611,800 | -5.27% |
| 2023-10-20 | 48.90 | 49.87 | 48.22 | 48.35 | 20.98 | qfq | 1,422,067 | 69,482,938 | -0.80% |
| 2023-10-19 | 49.58 | 49.65 | 48.60 | 48.74 | 21.15 | qfq | 1,665,962 | 81,664,585 | -2.46% |
| 2023-10-18 | 49.64 | 50.52 | 49.22 | 49.97 | 21.68 | qfq | 1,711,259 | 85,458,289 | 0.00% |
| 2023-10-17 | 51.01 | 51.01 | 49.49 | 49.97 | 21.68 | qfq | 1,969,936 | 98,338,623 | -1.81% |
| 2023-10-16 | 52.15 | 52.45 | 50.58 | 50.89 | 22.08 | qfq | 2,099,420 | 107,809,313 | -2.47% |
| 2023-10-13 | 52.07 | 52.85 | 51.57 | 52.18 | 22.64 | qfq | 2,364,570 | 123,489,415 | -0.99% |
| 2023-10-12 | 52.10 | 53.20 | 51.50 | 52.70 | 22.86 | qfq | 2,790,701 | 146,370,903 | 1.70% |
| 2023-10-11 | 52.10 | 52.59 | 51.14 | 51.82 | 22.48 | qfq | 2,119,586 | 110,124,837 | -0.13% |
| 2023-10-10 | 52.81 | 52.84 | 51.89 | 51.89 | 22.51 | qfq | 2,574,789 | 134,515,362 | -2.09% |
| 2023-10-09 | 52.16 | 54.11 | 51.92 | 53.00 | 22.99 | qfq | 4,444,457 | 236,094,738 | 2.10% |
| 2023-09-28 | 51.24 | 52.60 | 51.04 | 51.91 | 22.52 | qfq | 3,595,022 | 186,775,900 | 1.31% |
| 2023-09-27 | 50.76 | 52.43 | 50.72 | 51.24 | 22.23 | qfq | 4,321,271 | 223,296,331 | 2.15% |
| 2023-09-26 | 50.90 | 51.22 | 49.89 | 50.16 | 21.76 | qfq | 2,377,910 | 120,005,017 | -1.78% |
| 2023-09-25 | 51.07 | 52.02 | 50.49 | 51.07 | 22.16 | qfq | 3,334,944 | 170,877,806 | -1.16% |
| 2023-09-22 | 50.48 | 51.71 | 49.88 | 51.67 | 22.42 | qfq | 3,980,810 | 202,786,195 | 1.69% |
| 2023-09-21 | 51.68 | 52.00 | 50.00 | 50.81 | 22.04 | qfq | 3,780,251 | 192,449,012 | -2.63% |
| 2023-09-20 | 53.01 | 53.99 | 51.86 | 52.18 | 22.64 | qfq | 3,945,369 | 207,772,093 | -2.67% |
| 2023-09-19 | 53.90 | 54.39 | 52.68 | 53.61 | 23.26 | qfq | 5,980,652 | 319,843,393 | -2.35% |
| 2023-09-18 | 54.00 | 55.90 | 52.58 | 54.90 | 23.82 | qfq | 12,050,099 | 657,249,579 | 2.94% |
| 2023-09-15 | 48.80 | 53.33 | 48.80 | 53.33 | 23.14 | qfq | 6,898,430 | 358,175,053 | 10.00% |
| 2023-09-14 | 50.61 | 50.65 | 48.40 | 48.48 | 21.03 | qfq | 2,401,779 | 118,527,756 | -4.51% |
| 2023-09-13 | 52.80 | 52.80 | 50.30 | 50.77 | 22.03 | qfq | 2,583,782 | 132,195,431 | -3.22% |
| 2023-09-12 | 52.98 | 53.78 | 52.40 | 52.46 | 22.76 | qfq | 3,471,989 | 183,902,055 | -0.96% |
| 2023-09-11 | 51.22 | 53.35 | 50.73 | 52.97 | 22.98 | qfq | 5,424,410 | 283,010,593 | 5.98% |
| 2023-09-08 | 49.76 | 50.09 | 49.49 | 49.98 | 21.68 | qfq | 898,050 | 44,816,955 | 0.75% |
| 2023-09-07 | 50.76 | 50.99 | 49.50 | 49.61 | 21.52 | qfq | 1,937,041 | 96,793,390 | -2.88% |
| 2023-09-06 | 50.55 | 51.42 | 50.51 | 51.08 | 22.16 | qfq | 1,475,800 | 75,422,568 | 0.61% |
| 2023-09-05 | 50.70 | 51.50 | 50.53 | 50.77 | 22.03 | qfq | 1,616,734 | 82,369,903 | -0.39% |
| 2023-09-04 | 50.63 | 51.07 | 50.20 | 50.97 | 22.11 | qfq | 1,551,034 | 78,703,506 | 0.99% |
| 2023-09-01 | 50.26 | 50.64 | 50.02 | 50.47 | 21.90 | qfq | 1,394,390 | 70,320,580 | 0.84% |
| 2023-08-31 | 50.61 | 51.00 | 50.00 | 50.05 | 21.71 | qfq | 1,662,673 | 83,704,894 | -1.71% |
| 2023-08-30 | 51.26 | 51.78 | 50.55 | 50.92 | 22.09 | qfq | 2,240,152 | 114,377,592 | -0.70% |
| 2023-08-29 | 48.24 | 52.01 | 48.03 | 51.28 | 22.25 | qfq | 4,327,723 | 219,394,043 | 6.30% |
| 2023-08-28 | 50.75 | 50.80 | 48.04 | 48.24 | 20.93 | qfq | 2,367,377 | 116,417,031 | 1.56% |
| 2023-08-25 | 48.71 | 49.16 | 47.30 | 47.50 | 20.61 | qfq | 2,081,018 | 100,148,410 | -3.49% |
| 2023-08-24 | 48.70 | 50.16 | 47.48 | 49.22 | 21.35 | qfq | 2,444,004 | 119,755,421 | 1.13% |
| 2023-08-23 | 50.61 | 50.89 | 48.38 | 48.67 | 21.11 | qfq | 2,235,439 | 110,795,978 | -4.90% |
| 2023-08-22 | 51.40 | 51.60 | 49.36 | 51.18 | 22.20 | qfq | 2,334,540 | 118,197,206 | 1.21% |
| 2023-08-21 | 50.92 | 51.48 | 50.22 | 50.57 | 21.94 | qfq | 1,428,826 | 72,688,570 | -0.69% |
| 2023-08-18 | 50.82 | 51.47 | 50.70 | 50.92 | 22.09 | qfq | 1,699,746 | 86,821,468 | -0.31% |
| 2023-08-17 | 49.83 | 51.46 | 49.67 | 51.08 | 22.16 | qfq | 2,222,993 | 112,842,941 | 2.10% |
| 2023-08-16 | 50.82 | 51.33 | 49.63 | 50.03 | 21.70 | qfq | 2,238,015 | 112,628,444 | -1.90% |
| 2023-08-15 | 52.33 | 52.87 | 50.72 | 51.00 | 22.13 | qfq | 4,245,272 | 219,333,045 | 3.24% |
| 2023-08-14 | 49.32 | 49.60 | 48.71 | 49.40 | 21.43 | qfq | 1,526,793 | 75,135,251 | -1.00% |
| 2023-08-11 | 50.50 | 51.40 | 49.88 | 49.90 | 21.65 | qfq | 1,668,192 | 84,329,171 | -1.54% |
| 2023-08-10 | 50.50 | 51.10 | 49.80 | 50.68 | 21.99 | qfq | 2,039,840 | 102,844,054 | 0.06% |
| 2023-08-09 | 52.04 | 52.49 | 50.52 | 50.65 | 21.97 | qfq | 2,782,106 | 142,393,803 | -3.38% |
| 2023-08-08 | 52.59 | 53.00 | 52.01 | 52.42 | 22.74 | qfq | 1,720,679 | 90,243,008 | -0.34% |
| 2023-08-07 | 53.99 | 54.13 | 52.34 | 52.60 | 22.82 | qfq | 2,982,350 | 158,449,390 | -2.23% |
| 2023-08-04 | 54.00 | 54.58 | 53.69 | 53.80 | 23.34 | qfq | 1,794,434 | 97,040,080 | -0.41% |
| 2023-08-03 | 55.00 | 55.48 | 53.89 | 54.02 | 23.44 | qfq | 2,161,724 | 117,593,075 | -2.67% |
| 2023-08-02 | 54.45 | 55.50 | 54.37 | 55.50 | 24.08 | qfq | 1,810,529 | 99,653,298 | 1.37% |
| 2023-08-01 | 54.60 | 55.36 | 54.37 | 54.75 | 23.75 | qfq | 1,575,408 | 86,096,289 | -0.83% |
| 2023-07-31 | 55.27 | 56.48 | 54.72 | 55.21 | 23.95 | qfq | 2,339,859 | 130,045,227 | 0.58% |
| 2023-07-28 | 54.80 | 55.48 | 53.52 | 54.89 | 23.81 | qfq | 2,633,261 | 143,603,599 | -0.92% |
| 2023-07-27 | 56.46 | 56.87 | 55.23 | 55.40 | 24.03 | qfq | 1,990,099 | 111,602,294 | -0.13% |
| 2023-07-26 | 57.18 | 57.18 | 55.30 | 55.47 | 24.06 | qfq | 2,166,149 | 121,184,294 | -3.04% |
| 2023-07-25 | 55.53 | 58.50 | 55.10 | 57.21 | 24.82 | qfq | 3,985,503 | 227,840,636 | 4.13% |
| 2023-07-24 | 56.36 | 56.88 | 54.70 | 54.94 | 23.83 | qfq | 2,068,469 | 114,766,854 | -2.50% |
| 2023-07-21 | 56.07 | 57.20 | 55.52 | 56.35 | 24.45 | qfq | 1,879,041 | 106,198,207 | -0.62% |
| 2023-07-20 | 58.75 | 59.04 | 56.50 | 56.70 | 24.60 | qfq | 2,607,121 | 149,889,726 | -4.08% |
| 2023-07-19 | 58.88 | 59.58 | 57.36 | 59.11 | 25.64 | qfq | 3,660,766 | 213,936,637 | -0.89% |
| 2023-07-18 | 56.56 | 60.87 | 56.14 | 59.64 | 25.87 | qfq | 6,367,781 | 375,013,922 | 5.65% |