RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华纬科技001380.SZ
最近收盘价16.002026-07-17
最近交易日2026-07-17
成交量（股）2,026,896
成交额（元）33,177,297
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-13 | bonus_share | — | — | 0.42 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-29 | 2023-10-13 | cash_dividend | 0.27 | — | — | — | 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 | 16.48 | 17.00 | 15.91 | 16.00 | 16.00 | qfq | 2,026,896 | 33,177,297 | -2.91% |
| 2026-07-16 | 16.12 | 16.84 | 15.98 | 16.48 | 16.48 | qfq | 2,313,757 | 38,129,645 | 1.54% |
| 2026-07-15 | 15.90 | 16.30 | 15.79 | 16.23 | 16.23 | qfq | 1,728,080 | 27,829,566 | 1.50% |
| 2026-07-14 | 15.20 | 16.18 | 15.15 | 15.99 | 15.99 | qfq | 2,333,835 | 36,967,444 | 5.61% |
| 2026-07-13 | 15.90 | 15.90 | 15.12 | 15.14 | 15.14 | qfq | 1,734,795 | 26,595,425 | -4.78% |
| 2026-07-10 | 15.66 | 16.25 | 15.53 | 15.90 | 15.90 | qfq | 1,323,553 | 21,115,752 | 1.34% |
| 2026-07-09 | 15.71 | 15.94 | 15.49 | 15.69 | 15.69 | qfq | 1,326,451 | 20,788,753 | -0.95% |
| 2026-07-08 | 16.44 | 16.47 | 15.77 | 15.84 | 15.84 | qfq | 1,360,436 | 21,698,747 | -3.30% |
| 2026-07-07 | 16.71 | 16.84 | 16.30 | 16.38 | 16.38 | qfq | 1,589,224 | 26,195,453 | -1.68% |
| 2026-07-06 | 17.20 | 17.20 | 16.58 | 16.66 | 16.66 | qfq | 2,153,864 | 36,186,201 | -3.48% |
| 2026-07-03 | 15.97 | 17.52 | 15.96 | 17.26 | 17.26 | qfq | 4,316,114 | 73,065,834 | 8.15% |
| 2026-07-02 | 15.86 | 16.41 | 15.78 | 15.96 | 15.96 | qfq | 1,653,189 | 26,733,423 | 0.63% |
| 2026-07-01 | 15.74 | 16.05 | 15.49 | 15.86 | 15.86 | qfq | 1,539,071 | 24,299,196 | 1.41% |
| 2026-06-30 | 15.53 | 15.80 | 15.37 | 15.64 | 15.64 | qfq | 1,361,680 | 21,203,279 | 0.71% |
| 2026-06-29 | 15.65 | 15.70 | 15.12 | 15.53 | 15.53 | qfq | 1,826,462 | 28,213,991 | -0.77% |
| 2026-06-26 | 16.01 | 16.15 | 15.53 | 15.65 | 15.65 | qfq | 1,994,776 | 31,405,298 | -2.37% |
| 2026-06-25 | 16.86 | 16.92 | 16.01 | 16.03 | 16.03 | qfq | 2,316,318 | 37,688,251 | -5.04% |
| 2026-06-24 | 16.90 | 17.08 | 16.65 | 16.88 | 16.88 | qfq | 2,208,133 | 37,257,039 | -0.12% |
| 2026-06-23 | 16.19 | 17.23 | 16.16 | 16.90 | 16.90 | qfq | 3,148,205 | 53,384,784 | 3.05% |
| 2026-06-22 | 16.56 | 16.68 | 15.68 | 16.40 | 16.40 | qfq | 2,776,404 | 44,572,735 | -1.03% |
| 2026-06-18 | 16.43 | 16.97 | 16.21 | 16.57 | 16.57 | qfq | 2,411,796 | 40,071,758 | 0.79% |
| 2026-06-17 | 16.57 | 16.78 | 16.35 | 16.44 | 16.34 | qfq | 1,493,800 | 24,617,643 | -1.67% |
| 2026-06-16 | 16.51 | 16.80 | 16.28 | 16.72 | 16.62 | qfq | 1,592,961 | 26,425,868 | 1.21% |
| 2026-06-15 | 16.67 | 16.81 | 16.30 | 16.52 | 16.42 | qfq | 1,798,888 | 29,820,881 | 0.12% |
| 2026-06-12 | 16.38 | 16.70 | 16.17 | 16.50 | 16.40 | qfq | 1,867,695 | 30,811,989 | 2.04% |
| 2026-06-11 | 16.31 | 16.44 | 15.94 | 16.17 | 16.07 | qfq | 1,382,713 | 22,282,207 | -1.76% |
| 2026-06-10 | 16.85 | 16.89 | 16.21 | 16.46 | 16.36 | qfq | 1,721,043 | 28,265,234 | -2.83% |
| 2026-06-09 | 16.91 | 17.03 | 16.69 | 16.94 | 16.84 | qfq | 1,181,753 | 19,918,256 | 0.41% |
| 2026-06-08 | 17.12 | 17.37 | 16.64 | 16.87 | 16.77 | qfq | 1,779,469 | 30,232,800 | -3.16% |
| 2026-06-05 | 17.10 | 17.78 | 16.63 | 17.42 | 17.31 | qfq | 2,682,913 | 46,179,001 | 1.87% |
| 2026-06-04 | 17.02 | 17.28 | 16.91 | 17.10 | 17.00 | qfq | 1,576,682 | 26,967,133 | -0.35% |
| 2026-06-03 | 17.33 | 17.44 | 17.00 | 17.16 | 17.06 | qfq | 1,670,725 | 28,745,231 | -0.98% |
| 2026-06-02 | 17.63 | 17.79 | 17.23 | 17.33 | 17.22 | qfq | 1,392,543 | 24,228,934 | -1.76% |
| 2026-06-01 | 17.45 | 17.80 | 17.28 | 17.64 | 17.53 | qfq | 1,447,889 | 25,484,283 | 1.09% |
| 2026-05-29 | 18.25 | 18.25 | 17.34 | 17.45 | 17.34 | qfq | 2,481,463 | 43,651,383 | -3.86% |
| 2026-05-28 | 18.18 | 18.32 | 17.66 | 18.15 | 18.04 | qfq | 2,529,098 | 45,390,354 | -0.27% |
| 2026-05-27 | 19.00 | 19.24 | 18.15 | 18.20 | 18.09 | qfq | 3,336,320 | 61,658,217 | -4.76% |
| 2026-05-26 | 19.56 | 19.78 | 18.80 | 19.11 | 18.99 | qfq | 2,537,555 | 48,754,355 | -2.30% |
| 2026-05-25 | 20.02 | 20.06 | 19.40 | 19.56 | 19.44 | qfq | 2,485,171 | 48,838,847 | -2.10% |
| 2026-05-22 | 19.84 | 20.10 | 19.73 | 19.98 | 19.86 | qfq | 2,517,626 | 50,127,412 | 1.06% |
| 2026-05-21 | 19.85 | 20.40 | 19.73 | 19.77 | 19.65 | qfq | 3,855,204 | 77,533,002 | -0.35% |
| 2026-05-20 | 19.85 | 20.13 | 19.36 | 19.84 | 19.72 | qfq | 3,174,474 | 62,436,513 | -0.60% |
| 2026-05-19 | 19.63 | 20.08 | 19.48 | 19.96 | 19.84 | qfq | 3,828,377 | 76,064,069 | 2.46% |
| 2026-05-18 | 19.31 | 19.65 | 19.03 | 19.48 | 19.36 | qfq | 2,935,448 | 56,908,717 | -0.15% |
| 2026-05-15 | 18.46 | 19.98 | 18.45 | 19.51 | 19.39 | qfq | 5,487,591 | 105,910,463 | 6.15% |
| 2026-05-14 | 19.17 | 19.27 | 18.33 | 18.38 | 18.27 | qfq | 2,744,428 | 51,121,626 | -4.12% |
| 2026-05-13 | 19.18 | 19.25 | 18.95 | 19.17 | 19.05 | qfq | 1,293,976 | 24,738,781 | 0.26% |
| 2026-05-12 | 19.39 | 19.47 | 19.10 | 19.12 | 19.00 | qfq | 1,590,009 | 30,576,384 | -1.44% |
| 2026-05-11 | 19.51 | 19.63 | 19.27 | 19.40 | 19.28 | qfq | 1,728,153 | 33,505,701 | -0.82% |
| 2026-05-08 | 19.25 | 19.70 | 19.07 | 19.56 | 19.44 | qfq | 2,887,308 | 56,170,131 | 1.93% |
| 2026-05-07 | 19.11 | 19.20 | 19.03 | 19.19 | 19.07 | qfq | 1,405,919 | 26,900,942 | 0.47% |
| 2026-05-06 | 18.94 | 19.34 | 18.94 | 19.10 | 18.98 | qfq | 1,794,832 | 34,411,088 | 0.95% |
| 2026-04-30 | 18.99 | 19.05 | 18.70 | 18.92 | 18.80 | qfq | 1,869,596 | 35,282,499 | -1.92% |
| 2026-04-29 | 18.76 | 19.39 | 18.68 | 19.29 | 19.17 | qfq | 2,233,424 | 42,818,997 | 2.93% |
| 2026-04-28 | 19.11 | 19.26 | 18.60 | 18.74 | 18.63 | qfq | 2,020,749 | 38,062,577 | -2.60% |
| 2026-04-27 | 19.01 | 19.29 | 18.76 | 19.24 | 19.12 | qfq | 1,551,457 | 29,570,919 | 0.68% |
| 2026-04-24 | 19.02 | 19.30 | 18.91 | 19.11 | 18.99 | qfq | 2,032,945 | 38,675,487 | -0.36% |
| 2026-04-23 | 19.47 | 19.53 | 19.11 | 19.18 | 19.06 | qfq | 1,601,148 | 30,781,340 | -1.49% |
| 2026-04-22 | 19.52 | 19.60 | 19.26 | 19.47 | 19.35 | qfq | 2,007,417 | 38,938,447 | -0.92% |
| 2026-04-21 | 19.71 | 19.80 | 19.51 | 19.65 | 19.53 | qfq | 1,414,591 | 27,750,943 | -0.86% |
| 2026-04-20 | 20.03 | 20.16 | 19.71 | 19.82 | 19.70 | qfq | 2,224,432 | 44,106,260 | -1.05% |
| 2026-04-17 | 20.14 | 20.40 | 19.92 | 20.03 | 19.91 | qfq | 1,963,546 | 39,384,042 | -0.94% |
| 2026-04-16 | 20.04 | 20.35 | 20.03 | 20.22 | 20.10 | qfq | 1,382,607 | 27,877,784 | 0.90% |
| 2026-04-15 | 20.01 | 20.35 | 20.01 | 20.04 | 19.92 | qfq | 1,469,649 | 29,621,224 | 0.20% |
| 2026-04-14 | 20.11 | 20.18 | 19.76 | 20.00 | 19.88 | qfq | 1,563,948 | 31,141,090 | 0.05% |
| 2026-04-13 | 20.01 | 20.10 | 19.85 | 19.99 | 19.87 | qfq | 1,246,902 | 24,875,407 | -0.55% |
| 2026-04-10 | 19.92 | 20.28 | 19.85 | 20.10 | 19.98 | qfq | 2,175,022 | 43,766,953 | 2.29% |
| 2026-04-09 | 20.05 | 20.24 | 19.64 | 19.65 | 19.53 | qfq | 1,903,868 | 37,717,730 | -2.72% |
| 2026-04-08 | 19.52 | 20.20 | 19.52 | 20.20 | 20.08 | qfq | 2,810,655 | 56,062,939 | 4.99% |
| 2026-04-07 | 19.30 | 19.52 | 19.00 | 19.24 | 19.12 | qfq | 2,084,251 | 40,173,480 | -0.21% |
| 2026-04-03 | 20.37 | 20.40 | 19.12 | 19.28 | 19.16 | qfq | 4,914,508 | 96,292,295 | -8.58% |
| 2026-04-02 | 21.00 | 21.41 | 20.81 | 21.09 | 20.96 | qfq | 2,411,055 | 50,750,779 | 0.05% |
| 2026-04-01 | 21.02 | 21.11 | 20.80 | 21.08 | 20.95 | qfq | 1,276,632 | 26,780,627 | 1.84% |
| 2026-03-31 | 20.75 | 21.05 | 20.64 | 20.70 | 20.57 | qfq | 1,630,352 | 33,977,562 | -0.24% |
| 2026-03-30 | 20.47 | 21.00 | 20.40 | 20.75 | 20.62 | qfq | 1,416,580 | 29,324,658 | 0.68% |
| 2026-03-27 | 20.40 | 20.65 | 20.21 | 20.61 | 20.48 | qfq | 797,741 | 16,375,360 | 0.68% |
| 2026-03-26 | 20.70 | 20.93 | 20.35 | 20.47 | 20.35 | qfq | 978,286 | 20,168,318 | -1.25% |
| 2026-03-25 | 20.45 | 20.90 | 20.08 | 20.73 | 20.60 | qfq | 1,764,442 | 36,479,587 | 1.82% |
| 2026-03-24 | 19.98 | 20.37 | 19.78 | 20.36 | 20.24 | qfq | 1,813,286 | 36,335,640 | 3.93% |
| 2026-03-23 | 20.52 | 20.54 | 19.48 | 19.59 | 19.47 | qfq | 2,865,063 | 57,257,828 | -6.49% |
| 2026-03-20 | 21.72 | 21.85 | 20.90 | 20.95 | 20.82 | qfq | 2,182,292 | 46,251,828 | -3.63% |
| 2026-03-19 | 21.83 | 22.05 | 21.65 | 21.74 | 21.61 | qfq | 1,153,500 | 25,178,404 | -1.23% |
| 2026-03-18 | 21.69 | 22.19 | 21.56 | 22.01 | 21.88 | qfq | 1,858,072 | 40,700,334 | 1.52% |
| 2026-03-17 | 22.11 | 22.15 | 21.68 | 21.68 | 21.55 | qfq | 1,116,891 | 24,469,240 | -1.72% |
| 2026-03-16 | 22.20 | 22.20 | 21.90 | 22.06 | 21.93 | qfq | 1,093,204 | 24,104,195 | 0.05% |
| 2026-03-13 | 22.00 | 22.37 | 21.96 | 22.05 | 21.92 | qfq | 1,138,386 | 25,259,362 | -0.32% |
| 2026-03-12 | 22.49 | 22.56 | 22.07 | 22.12 | 21.99 | qfq | 1,240,878 | 27,562,582 | -1.60% |
| 2026-03-11 | 22.50 | 22.72 | 22.34 | 22.48 | 22.34 | qfq | 1,371,001 | 30,812,066 | -0.35% |
| 2026-03-10 | 22.18 | 22.74 | 22.18 | 22.56 | 22.42 | qfq | 1,975,635 | 44,540,253 | 2.45% |
| 2026-03-09 | 22.18 | 22.18 | 21.67 | 22.02 | 21.89 | qfq | 1,755,662 | 38,403,128 | -2.00% |
| 2026-03-06 | 21.90 | 22.59 | 21.78 | 22.47 | 22.33 | qfq | 1,912,115 | 42,715,742 | 2.42% |
| 2026-03-05 | 21.94 | 22.17 | 21.83 | 21.94 | 21.81 | qfq | 1,357,482 | 29,921,008 | 1.11% |
| 2026-03-04 | 21.51 | 21.95 | 21.49 | 21.70 | 21.57 | qfq | 1,542,786 | 33,481,676 | 0.18% |
| 2026-03-03 | 22.58 | 22.73 | 21.66 | 21.66 | 21.53 | qfq | 2,983,694 | 66,039,908 | -3.86% |
| 2026-03-02 | 23.00 | 23.31 | 22.52 | 22.53 | 22.39 | qfq | 3,519,620 | 80,031,431 | -3.84% |
| 2026-02-27 | 23.62 | 23.62 | 23.29 | 23.43 | 23.29 | qfq | 2,123,165 | 49,623,676 | -0.93% |
| 2026-02-26 | 23.57 | 23.66 | 23.41 | 23.65 | 23.51 | qfq | 1,731,238 | 40,771,036 | 0.60% |
| 2026-02-25 | 23.50 | 23.73 | 23.48 | 23.51 | 23.37 | qfq | 2,245,484 | 52,940,558 | -0.30% |
| 2026-02-24 | 23.52 | 23.75 | 23.36 | 23.58 | 23.44 | qfq | 1,796,724 | 42,341,594 | 0.77% |
| 2026-02-13 | 23.39 | 23.62 | 23.22 | 23.40 | 23.26 | qfq | 1,993,094 | 46,720,489 | -0.47% |
| 2026-02-12 | 23.50 | 23.92 | 23.42 | 23.51 | 23.37 | qfq | 2,361,035 | 55,726,582 | 0.26% |
| 2026-02-11 | 23.66 | 23.66 | 23.31 | 23.45 | 23.31 | qfq | 1,436,178 | 33,689,441 | -0.34% |
| 2026-02-10 | 23.36 | 23.68 | 23.35 | 23.53 | 23.39 | qfq | 3,405,055 | 80,132,538 | 0.56% |
| 2026-02-09 | 23.58 | 23.58 | 23.34 | 23.40 | 23.26 | qfq | 1,632,301 | 38,191,310 | 0.47% |
| 2026-02-06 | 23.28 | 23.53 | 22.86 | 23.29 | 23.15 | qfq | 2,168,002 | 50,653,255 | 0.00% |
| 2026-02-05 | 23.45 | 23.50 | 23.25 | 23.29 | 23.15 | qfq | 1,786,677 | 41,763,425 | -0.34% |
| 2026-02-04 | 23.60 | 23.60 | 23.20 | 23.37 | 23.23 | qfq | 2,033,434 | 47,491,163 | -0.51% |
| 2026-02-03 | 23.38 | 23.53 | 23.18 | 23.49 | 23.35 | qfq | 2,555,263 | 59,700,365 | 1.12% |
| 2026-02-02 | 23.20 | 23.59 | 23.08 | 23.23 | 23.09 | qfq | 4,217,820 | 98,623,645 | -0.34% |
| 2026-01-30 | 23.03 | 23.43 | 22.71 | 23.31 | 23.17 | qfq | 2,789,814 | 64,499,726 | 1.04% |
| 2026-01-29 | 23.39 | 23.68 | 23.00 | 23.07 | 22.93 | qfq | 3,170,650 | 73,973,974 | -1.58% |
| 2026-01-28 | 24.01 | 24.01 | 23.38 | 23.44 | 23.30 | qfq | 3,846,019 | 90,534,098 | -2.37% |
| 2026-01-27 | 24.20 | 24.41 | 23.50 | 24.01 | 23.86 | qfq | 3,735,816 | 89,254,438 | -1.19% |
| 2026-01-26 | 24.73 | 24.95 | 24.05 | 24.30 | 24.15 | qfq | 4,024,919 | 98,294,279 | -1.74% |
| 2026-01-23 | 24.82 | 24.94 | 24.60 | 24.73 | 24.58 | qfq | 3,792,428 | 93,571,572 | -0.36% |
| 2026-01-22 | 24.94 | 25.07 | 24.71 | 24.82 | 24.67 | qfq | 2,957,719 | 73,412,251 | -0.32% |
| 2026-01-21 | 24.59 | 24.98 | 24.55 | 24.90 | 24.75 | qfq | 3,429,236 | 85,115,472 | 0.44% |
| 2026-01-20 | 25.35 | 25.40 | 24.58 | 24.79 | 24.64 | qfq | 6,142,409 | 152,609,341 | -2.13% |
| 2026-01-19 | 24.39 | 25.33 | 24.24 | 25.33 | 25.18 | qfq | 8,226,802 | 204,738,100 | 4.02% |
| 2026-01-16 | 23.79 | 24.39 | 23.76 | 24.35 | 24.20 | qfq | 5,336,094 | 129,012,953 | 2.66% |
| 2026-01-15 | 23.71 | 23.85 | 23.50 | 23.72 | 23.58 | qfq | 2,917,352 | 68,993,509 | -0.67% |
| 2026-01-14 | 23.70 | 24.62 | 23.44 | 23.88 | 23.73 | qfq | 7,073,598 | 169,948,779 | 1.53% |
| 2026-01-13 | 23.80 | 24.00 | 23.40 | 23.52 | 23.38 | qfq | 3,743,486 | 88,654,679 | -1.05% |
| 2026-01-12 | 23.58 | 23.88 | 23.37 | 23.77 | 23.63 | qfq | 4,119,255 | 97,345,783 | 1.80% |
| 2026-01-09 | 23.38 | 23.54 | 23.15 | 23.35 | 23.21 | qfq | 3,258,061 | 76,051,466 | -0.30% |
| 2026-01-08 | 23.34 | 23.60 | 23.25 | 23.42 | 23.28 | qfq | 3,077,007 | 72,168,478 | 0.82% |
| 2026-01-07 | 22.90 | 23.42 | 22.82 | 23.23 | 23.09 | qfq | 4,178,583 | 96,859,497 | 1.44% |
| 2026-01-06 | 22.83 | 23.04 | 22.80 | 22.90 | 22.76 | qfq | 3,287,115 | 75,297,870 | 0.31% |
| 2026-01-05 | 22.92 | 22.97 | 22.79 | 22.83 | 22.69 | qfq | 2,854,844 | 65,362,173 | -0.22% |
| 2025-12-31 | 22.99 | 23.04 | 22.72 | 22.88 | 22.74 | qfq | 1,718,797 | 39,264,108 | -0.22% |
| 2025-12-30 | 22.62 | 23.08 | 22.57 | 22.93 | 22.79 | qfq | 2,880,287 | 65,946,107 | 1.10% |
| 2025-12-29 | 22.59 | 22.80 | 22.45 | 22.68 | 22.54 | qfq | 1,766,929 | 40,025,753 | 0.62% |
| 2025-12-26 | 22.84 | 22.89 | 22.47 | 22.54 | 22.40 | qfq | 1,645,734 | 37,265,233 | -1.01% |
| 2025-12-25 | 22.48 | 22.85 | 22.43 | 22.77 | 22.63 | qfq | 2,004,216 | 45,460,249 | 1.29% |
| 2025-12-24 | 22.16 | 22.50 | 22.07 | 22.48 | 22.34 | qfq | 1,917,917 | 42,956,310 | 1.77% |
| 2025-12-23 | 22.33 | 22.36 | 22.07 | 22.09 | 21.96 | qfq | 1,405,717 | 31,167,038 | -1.03% |
| 2025-12-22 | 22.31 | 22.47 | 22.23 | 22.32 | 22.18 | qfq | 1,569,047 | 35,123,133 | 0.63% |
| 2025-12-19 | 21.87 | 22.38 | 21.87 | 22.18 | 22.05 | qfq | 2,212,037 | 49,174,406 | 1.42% |
| 2025-12-18 | 21.70 | 22.15 | 21.66 | 21.87 | 21.74 | qfq | 1,749,021 | 38,442,647 | 0.41% |
| 2025-12-17 | 21.51 | 21.80 | 21.38 | 21.78 | 21.65 | qfq | 2,201,972 | 47,578,043 | 1.02% |
| 2025-12-16 | 22.21 | 22.34 | 21.54 | 21.56 | 21.43 | qfq | 2,633,880 | 57,418,428 | -3.14% |
| 2025-12-15 | 22.46 | 22.65 | 22.26 | 22.26 | 22.12 | qfq | 2,228,600 | 49,897,666 | -1.33% |
| 2025-12-12 | 22.58 | 22.73 | 22.20 | 22.56 | 22.42 | qfq | 1,610,557 | 36,255,536 | 0.09% |
| 2025-12-11 | 22.75 | 22.78 | 22.50 | 22.54 | 22.40 | qfq | 2,325,253 | 52,493,594 | -0.57% |
| 2025-12-10 | 22.74 | 22.88 | 22.51 | 22.67 | 22.53 | qfq | 1,702,715 | 38,642,794 | -0.18% |
| 2025-12-09 | 22.95 | 23.13 | 22.65 | 22.71 | 22.57 | qfq | 2,011,699 | 46,051,654 | -1.39% |
| 2025-12-08 | 23.00 | 23.09 | 22.75 | 23.03 | 22.89 | qfq | 2,155,078 | 49,468,188 | 0.57% |
| 2025-12-05 | 22.69 | 22.93 | 22.47 | 22.90 | 22.76 | qfq | 1,773,702 | 40,394,845 | 0.70% |
| 2025-12-04 | 22.91 | 23.10 | 22.20 | 22.74 | 22.60 | qfq | 3,452,403 | 78,202,715 | -0.79% |
| 2025-12-03 | 23.45 | 23.60 | 22.90 | 22.92 | 22.78 | qfq | 2,548,615 | 59,063,168 | -2.22% |
| 2025-12-02 | 23.71 | 23.71 | 23.38 | 23.44 | 23.30 | qfq | 2,010,744 | 47,251,664 | -1.22% |
| 2025-12-01 | 23.62 | 23.74 | 23.34 | 23.73 | 23.59 | qfq | 2,324,545 | 54,843,136 | 0.89% |
| 2025-11-28 | 24.04 | 24.04 | 23.50 | 23.52 | 23.38 | qfq | 3,382,230 | 80,075,108 | -2.45% |
| 2025-11-27 | 24.01 | 24.20 | 23.88 | 24.11 | 23.96 | qfq | 3,059,061 | 73,449,090 | 0.21% |
| 2025-11-26 | 24.29 | 24.49 | 24.02 | 24.06 | 23.91 | qfq | 3,661,603 | 88,638,506 | -1.43% |
| 2025-11-25 | 24.70 | 24.75 | 24.32 | 24.41 | 24.26 | qfq | 5,962,265 | 145,997,257 | -1.17% |
| 2025-11-24 | 23.98 | 24.99 | 23.56 | 24.70 | 24.55 | qfq | 9,353,638 | 228,794,683 | 1.98% |
| 2025-11-21 | 23.80 | 24.59 | 23.01 | 24.22 | 24.07 | qfq | 9,473,786 | 225,724,703 | -0.37% |
| 2025-11-20 | 23.19 | 24.49 | 23.19 | 24.31 | 24.16 | qfq | 9,743,726 | 234,865,783 | 5.51% |
| 2025-11-19 | 23.40 | 23.55 | 23.01 | 23.04 | 22.90 | qfq | 2,731,065 | 63,312,770 | -1.29% |
| 2025-11-18 | 23.30 | 23.54 | 23.11 | 23.34 | 23.20 | qfq | 2,311,637 | 53,976,281 | 0.34% |
| 2025-11-17 | 23.35 | 23.35 | 23.08 | 23.26 | 23.12 | qfq | 1,833,222 | 42,574,293 | 0.13% |
| 2025-11-14 | 23.20 | 23.42 | 23.12 | 23.23 | 23.09 | qfq | 2,122,362 | 49,485,850 | -0.21% |
| 2025-11-13 | 23.20 | 23.38 | 23.06 | 23.28 | 23.14 | qfq | 2,228,495 | 51,808,970 | 0.00% |
| 2025-11-12 | 23.35 | 23.38 | 23.07 | 23.28 | 23.14 | qfq | 1,775,452 | 41,179,709 | -0.09% |
| 2025-11-11 | 23.28 | 23.42 | 23.17 | 23.30 | 23.16 | qfq | 1,977,215 | 46,066,274 | 0.60% |
| 2025-11-10 | 23.40 | 23.49 | 23.12 | 23.16 | 23.02 | qfq | 2,854,043 | 66,311,789 | -0.77% |
| 2025-11-07 | 23.86 | 23.87 | 23.14 | 23.34 | 23.20 | qfq | 5,884,523 | 137,724,488 | -3.95% |
| 2025-11-06 | 23.95 | 24.42 | 23.80 | 24.30 | 24.15 | qfq | 3,447,110 | 83,435,968 | 1.46% |
| 2025-11-05 | 23.71 | 24.13 | 23.66 | 23.95 | 23.80 | qfq | 2,457,250 | 58,735,096 | 0.00% |
| 2025-11-04 | 24.85 | 24.85 | 23.79 | 23.95 | 23.80 | qfq | 5,290,523 | 127,970,750 | -3.66% |
| 2025-11-03 | 24.91 | 24.99 | 24.56 | 24.86 | 24.71 | qfq | 3,209,039 | 79,358,913 | -0.16% |
| 2025-10-31 | 24.90 | 25.39 | 24.83 | 24.90 | 24.75 | qfq | 3,755,596 | 94,203,517 | 0.00% |
| 2025-10-30 | 25.37 | 25.37 | 24.88 | 24.90 | 24.75 | qfq | 3,920,452 | 98,247,482 | -1.93% |
| 2025-10-29 | 25.25 | 25.41 | 24.79 | 25.39 | 25.24 | qfq | 5,757,292 | 144,130,194 | 0.00% |
| 2025-10-28 | 25.73 | 26.33 | 25.26 | 25.39 | 25.24 | qfq | 7,514,114 | 193,508,198 | -1.63% |
| 2025-10-27 | 26.28 | 26.66 | 25.76 | 25.81 | 25.65 | qfq | 6,681,494 | 174,706,872 | -1.79% |
| 2025-10-24 | 26.30 | 26.77 | 25.92 | 26.28 | 26.12 | qfq | 4,522,374 | 118,727,959 | -0.15% |
| 2025-10-23 | 26.68 | 26.82 | 26.07 | 26.32 | 26.16 | qfq | 2,962,121 | 77,812,138 | -1.31% |
| 2025-10-22 | 26.90 | 27.14 | 26.32 | 26.67 | 26.51 | qfq | 2,618,660 | 69,918,836 | -1.40% |
| 2025-10-21 | 26.78 | 27.44 | 26.23 | 27.05 | 26.89 | qfq | 4,378,420 | 117,593,563 | 2.08% |
| 2025-10-20 | 26.82 | 27.13 | 26.21 | 26.50 | 26.34 | qfq | 3,095,639 | 82,251,352 | -0.08% |
| 2025-10-17 | 27.99 | 28.06 | 26.51 | 26.52 | 26.36 | qfq | 5,164,211 | 140,872,542 | -4.71% |
| 2025-10-16 | 26.72 | 27.93 | 26.70 | 27.83 | 27.66 | qfq | 6,436,426 | 177,827,617 | 3.15% |
| 2025-10-15 | 26.40 | 27.18 | 25.80 | 26.98 | 26.82 | qfq | 2,975,301 | 79,276,745 | 1.85% |
| 2025-10-14 | 27.34 | 27.37 | 26.48 | 26.49 | 26.33 | qfq | 3,416,954 | 91,605,781 | -2.25% |
| 2025-10-13 | 26.44 | 27.49 | 26.28 | 27.10 | 26.94 | qfq | 3,571,559 | 95,999,141 | -2.41% |
| 2025-10-10 | 28.22 | 28.22 | 27.41 | 27.77 | 27.60 | qfq | 3,976,495 | 110,330,853 | -1.94% |
| 2025-10-09 | 27.44 | 28.49 | 26.67 | 28.32 | 28.15 | qfq | 6,540,797 | 180,690,931 | 3.21% |
| 2025-09-30 | 28.00 | 28.00 | 27.41 | 27.44 | 27.27 | qfq | 4,382,222 | 121,059,270 | -2.21% |
| 2025-09-29 | 27.41 | 28.26 | 27.36 | 28.06 | 27.89 | qfq | 4,712,977 | 131,166,127 | 1.52% |
| 2025-09-26 | 28.70 | 28.85 | 27.53 | 27.64 | 27.47 | qfq | 7,519,902 | 211,326,118 | -3.86% |
| 2025-09-25 | 28.66 | 29.20 | 28.18 | 28.75 | 28.58 | qfq | 9,047,183 | 259,357,736 | -1.71% |
| 2025-09-24 | 27.71 | 30.91 | 27.22 | 29.25 | 29.07 | qfq | 14,648,505 | 423,319,280 | 4.09% |
| 2025-09-23 | 27.47 | 28.26 | 27.01 | 28.10 | 27.93 | qfq | 8,575,758 | 237,861,755 | 2.26% |
| 2025-09-22 | 26.92 | 27.58 | 26.72 | 27.48 | 27.31 | qfq | 5,518,350 | 150,248,482 | 1.89% |
| 2025-09-19 | 26.67 | 27.10 | 26.45 | 26.97 | 26.81 | qfq | 4,568,153 | 122,413,598 | 0.30% |
| 2025-09-18 | 27.51 | 27.78 | 26.63 | 26.89 | 26.73 | qfq | 7,909,229 | 215,588,613 | -2.54% |
| 2025-09-17 | 28.02 | 28.26 | 27.24 | 27.59 | 27.42 | qfq | 8,176,058 | 225,557,093 | -2.68% |
| 2025-09-16 | 28.00 | 28.48 | 27.40 | 28.35 | 28.18 | qfq | 10,896,725 | 305,522,914 | 2.27% |
| 2025-09-15 | 26.51 | 27.91 | 26.20 | 27.72 | 27.55 | qfq | 10,292,458 | 281,302,645 | 4.80% |
| 2025-09-12 | 26.10 | 26.64 | 26.01 | 26.45 | 26.29 | qfq | 6,387,822 | 168,423,329 | 0.34% |
| 2025-09-11 | 26.00 | 26.44 | 25.52 | 26.36 | 26.20 | qfq | 7,112,654 | 185,808,761 | 1.38% |
| 2025-09-10 | 26.62 | 27.17 | 25.80 | 26.00 | 25.84 | qfq | 9,816,913 | 257,471,260 | -3.49% |
| 2025-09-09 | 28.37 | 28.37 | 26.46 | 26.94 | 26.78 | qfq | 12,581,996 | 341,132,389 | -5.97% |
| 2025-09-08 | 28.30 | 28.82 | 27.76 | 28.65 | 28.48 | qfq | 14,403,807 | 407,745,455 | -2.42% |
| 2025-09-05 | 27.00 | 29.99 | 26.27 | 29.36 | 29.18 | qfq | 21,429,265 | 602,296,928 | 3.78% |
| 2025-09-04 | 27.59 | 29.87 | 26.86 | 28.29 | 28.12 | qfq | 24,093,387 | 678,826,506 | 4.20% |
| 2025-09-03 | 24.80 | 27.15 | 24.33 | 27.15 | 26.98 | qfq | 22,165,163 | 570,878,899 | 10.01% |
| 2025-09-02 | 24.18 | 24.82 | 23.33 | 24.68 | 24.53 | qfq | 9,696,900 | 234,069,490 | 2.07% |
| 2025-09-01 | 23.47 | 24.57 | 23.47 | 24.18 | 24.03 | qfq | 8,052,010 | 194,080,555 | 2.72% |
| 2025-08-29 | 24.02 | 24.14 | 23.40 | 23.54 | 23.40 | qfq | 5,203,129 | 123,079,212 | -1.05% |
| 2025-08-28 | 23.45 | 23.85 | 22.88 | 23.79 | 23.65 | qfq | 5,924,857 | 138,921,585 | 1.45% |
| 2025-08-27 | 24.44 | 24.91 | 23.39 | 23.45 | 23.31 | qfq | 8,145,080 | 196,750,316 | -4.25% |
| 2025-08-26 | 24.48 | 24.60 | 24.11 | 24.49 | 24.34 | qfq | 5,397,825 | 131,395,903 | 0.00% |
| 2025-08-25 | 24.20 | 24.65 | 23.95 | 24.49 | 24.34 | qfq | 8,018,087 | 194,957,875 | 1.91% |
| 2025-08-22 | 24.18 | 24.18 | 23.80 | 24.03 | 23.88 | qfq | 5,453,431 | 130,701,988 | -0.83% |
| 2025-08-21 | 24.60 | 24.60 | 24.00 | 24.23 | 24.08 | qfq | 7,250,788 | 176,034,793 | -1.86% |
| 2025-08-20 | 23.93 | 24.77 | 23.82 | 24.69 | 24.54 | qfq | 10,821,734 | 263,998,961 | 2.62% |
| 2025-08-19 | 24.20 | 24.20 | 23.57 | 24.06 | 23.91 | qfq | 8,420,292 | 201,137,917 | -0.99% |
| 2025-08-18 | 23.54 | 24.43 | 23.28 | 24.30 | 24.15 | qfq | 12,460,920 | 298,589,598 | 3.23% |
| 2025-08-15 | 23.13 | 23.55 | 23.10 | 23.54 | 23.40 | qfq | 7,376,203 | 172,736,934 | 1.82% |
| 2025-08-14 | 23.90 | 23.94 | 23.05 | 23.12 | 22.98 | qfq | 9,479,367 | 221,760,892 | -3.38% |
| 2025-08-13 | 23.90 | 24.10 | 23.63 | 23.93 | 23.78 | qfq | 10,789,788 | 257,402,546 | -0.79% |
| 2025-08-12 | 24.03 | 24.55 | 23.87 | 24.12 | 23.97 | qfq | 12,492,859 | 301,415,785 | -1.75% |
| 2025-08-11 | 23.88 | 24.96 | 23.45 | 24.55 | 24.40 | qfq | 21,487,784 | 520,217,649 | 2.08% |
| 2025-08-08 | 25.63 | 26.90 | 24.00 | 24.05 | 23.90 | qfq | 32,290,868 | 821,086,759 | -4.26% |
| 2025-08-07 | 25.12 | 25.12 | 24.04 | 25.12 | 24.97 | qfq | 21,477,367 | 535,084,860 | 9.98% |
| 2025-08-06 | 20.84 | 22.84 | 20.84 | 22.84 | 22.70 | qfq | 7,195,199 | 160,610,150 | 10.02% |
| 2025-08-05 | 20.53 | 20.85 | 20.52 | 20.76 | 20.63 | qfq | 3,352,716 | 69,341,812 | 1.17% |
| 2025-08-04 | 20.04 | 20.55 | 19.92 | 20.52 | 20.40 | qfq | 3,475,630 | 70,751,555 | 2.29% |
| 2025-08-01 | 19.97 | 20.17 | 19.83 | 20.06 | 19.94 | qfq | 1,987,082 | 39,855,316 | 0.45% |
| 2025-07-31 | 20.14 | 20.33 | 19.93 | 19.97 | 19.85 | qfq | 2,760,089 | 55,522,880 | -0.84% |
| 2025-07-30 | 20.49 | 20.49 | 19.98 | 20.14 | 20.02 | qfq | 3,541,959 | 71,234,146 | -1.66% |
| 2025-07-29 | 20.68 | 20.78 | 20.33 | 20.48 | 20.36 | qfq | 2,463,627 | 50,396,454 | -1.01% |
| 2025-07-28 | 20.88 | 20.98 | 20.56 | 20.69 | 20.56 | qfq | 3,263,344 | 67,621,525 | -0.48% |
| 2025-07-25 | 20.83 | 20.87 | 20.56 | 20.79 | 20.66 | qfq | 2,905,497 | 60,029,315 | -0.10% |
| 2025-07-24 | 20.71 | 20.96 | 20.61 | 20.81 | 20.68 | qfq | 3,061,835 | 63,764,721 | 0.73% |
| 2025-07-23 | 21.00 | 21.00 | 20.55 | 20.66 | 20.53 | qfq | 5,518,404 | 114,360,029 | -2.18% |
| 2025-07-22 | 21.31 | 21.45 | 21.07 | 21.12 | 20.99 | qfq | 3,796,995 | 80,529,499 | -0.38% |
| 2025-07-21 | 21.16 | 21.40 | 21.06 | 21.20 | 21.07 | qfq | 2,964,419 | 62,803,607 | 0.19% |
| 2025-07-18 | 21.15 | 21.29 | 20.96 | 21.16 | 21.03 | qfq | 3,062,958 | 64,737,698 | 0.05% |
| 2025-07-17 | 21.26 | 21.32 | 21.08 | 21.15 | 21.02 | qfq | 3,417,198 | 72,418,908 | -0.14% |
| 2025-07-16 | 21.08 | 21.44 | 21.00 | 21.18 | 21.05 | qfq | 4,213,783 | 89,476,334 | 0.47% |
| 2025-07-15 | 21.50 | 21.60 | 20.73 | 21.08 | 20.95 | qfq | 6,993,876 | 147,198,107 | -0.99% |
| 2025-07-14 | 21.26 | 21.75 | 20.76 | 21.29 | 21.16 | qfq | 5,874,393 | 124,852,985 | 0.00% |
| 2025-07-11 | 20.66 | 21.49 | 20.61 | 21.29 | 21.16 | qfq | 5,760,787 | 121,629,127 | 2.75% |
| 2025-07-10 | 21.00 | 21.40 | 20.59 | 20.72 | 20.59 | qfq | 3,143,968 | 65,615,757 | -0.43% |
| 2025-07-09 | 20.84 | 21.43 | 20.66 | 20.81 | 20.68 | qfq | 5,320,936 | 111,196,785 | 0.48% |
| 2025-07-08 | 20.14 | 21.00 | 20.10 | 20.71 | 20.58 | qfq | 4,318,674 | 89,335,248 | 2.78% |
| 2025-07-07 | 20.07 | 20.29 | 19.82 | 20.15 | 20.03 | qfq | 2,154,764 | 43,088,568 | 0.45% |
| 2025-07-04 | 20.30 | 20.34 | 19.87 | 20.06 | 19.94 | qfq | 2,563,022 | 51,335,586 | -1.38% |
| 2025-07-03 | 20.28 | 20.48 | 20.18 | 20.34 | 20.22 | qfq | 1,502,699 | 30,512,534 | 0.25% |
| 2025-07-02 | 20.65 | 20.84 | 20.21 | 20.29 | 20.17 | qfq | 2,536,600 | 51,685,278 | -1.98% |
| 2025-07-01 | 20.53 | 21.17 | 20.36 | 20.70 | 20.57 | qfq | 3,805,404 | 79,025,099 | 1.07% |
| 2025-06-30 | 20.21 | 20.57 | 20.14 | 20.48 | 20.36 | qfq | 2,354,713 | 48,140,813 | 1.34% |
| 2025-06-27 | 20.33 | 20.33 | 20.10 | 20.21 | 20.09 | qfq | 2,017,544 | 40,759,237 | 0.15% |
| 2025-06-26 | 20.44 | 20.45 | 20.13 | 20.18 | 20.06 | qfq | 2,335,613 | 47,329,385 | -1.03% |
| 2025-06-25 | 20.33 | 20.66 | 20.26 | 20.39 | 20.27 | qfq | 3,845,396 | 78,486,316 | 0.49% |
| 2025-06-24 | 19.67 | 20.44 | 19.67 | 20.29 | 20.17 | qfq | 3,943,377 | 79,497,097 | 3.73% |
| 2025-06-23 | 19.33 | 19.62 | 19.30 | 19.56 | 19.44 | qfq | 1,905,326 | 37,081,801 | 0.26% |
| 2025-06-20 | 19.40 | 19.60 | 19.20 | 19.51 | 19.39 | qfq | 2,382,154 | 46,271,731 | 0.26% |
| 2025-06-19 | 19.51 | 19.94 | 19.40 | 19.46 | 19.34 | qfq | 2,396,037 | 47,080,021 | -0.97% |
| 2025-06-18 | 19.69 | 19.72 | 19.35 | 19.65 | 19.53 | qfq | 1,743,711 | 34,046,436 | -0.20% |
| 2025-06-17 | 19.96 | 20.10 | 19.62 | 19.69 | 19.57 | qfq | 2,027,410 | 40,152,830 | -1.50% |
| 2025-06-16 | 19.40 | 20.03 | 19.31 | 19.99 | 19.87 | qfq | 3,721,140 | 73,779,735 | 3.04% |
| 2025-06-13 | 19.91 | 19.92 | 19.36 | 19.40 | 19.28 | qfq | 3,659,297 | 71,505,299 | -2.81% |
| 2025-06-12 | 20.26 | 20.28 | 19.92 | 19.96 | 19.84 | qfq | 2,948,710 | 59,139,220 | -1.04% |
| 2025-06-11 | 20.20 | 20.54 | 20.11 | 20.17 | 20.05 | qfq | 3,422,569 | 69,394,016 | 0.85% |
| 2025-06-10 | 20.45 | 20.57 | 19.71 | 20.00 | 19.88 | qfq | 4,449,524 | 89,314,411 | -2.30% |
| 2025-06-09 | 20.62 | 21.12 | 20.38 | 20.47 | 20.35 | qfq | 3,913,176 | 80,965,612 | -0.73% |
| 2025-06-06 | 20.92 | 20.96 | 20.27 | 20.62 | 20.49 | qfq | 5,459,104 | 111,995,755 | -2.41% |
| 2025-06-05 | 20.10 | 21.57 | 19.83 | 21.13 | 21.00 | qfq | 7,343,976 | 151,924,657 | 5.02% |
| 2025-06-04 | 20.29 | 20.48 | 20.10 | 20.12 | 20.00 | qfq | 3,010,682 | 60,964,678 | -0.79% |
| 2025-06-03 | 20.09 | 20.65 | 20.09 | 20.28 | 20.16 | qfq | 3,270,845 | 66,532,068 | -0.49% |
| 2025-05-30 | 21.24 | 21.43 | 20.30 | 20.38 | 20.26 | qfq | 4,579,580 | 94,517,252 | -4.90% |
| 2025-05-29 | 21.23 | 22.20 | 21.23 | 21.43 | 21.30 | qfq | 4,289,555 | 92,961,148 | 0.56% |
| 2025-05-28 | 20.99 | 21.76 | 20.99 | 21.31 | 21.18 | qfq | 5,014,667 | 107,133,694 | 1.57% |
| 2025-05-27 | 21.70 | 22.10 | 20.83 | 20.98 | 20.85 | qfq | 5,161,044 | 109,174,878 | -3.81% |
| 2025-05-26 | 21.50 | 21.95 | 21.11 | 21.81 | 21.68 | qfq | 4,143,319 | 89,618,303 | 0.37% |
| 2025-05-23 | 21.26 | 22.58 | 21.26 | 21.73 | 21.60 | qfq | 6,229,156 | 137,166,885 | 2.40% |
| 2025-05-22 | 21.69 | 21.94 | 21.22 | 21.22 | 21.09 | qfq | 3,214,690 | 69,302,238 | -2.12% |
| 2025-05-21 | 21.80 | 22.03 | 21.30 | 21.68 | 21.55 | qfq | 4,468,967 | 96,606,671 | -0.87% |
| 2025-05-20 | 22.14 | 22.25 | 21.59 | 21.87 | 21.74 | qfq | 3,948,041 | 86,646,656 | -33.57% |
| 2025-05-19 | 34.04 | 34.04 | 32.48 | 32.92 | 21.91 | qfq | 2,962,832 | 97,466,720 | -2.98% |
| 2025-05-16 | 33.41 | 34.40 | 33.40 | 33.93 | 22.58 | qfq | 3,840,025 | 130,521,413 | 1.56% |
| 2025-05-15 | 33.41 | 33.76 | 32.71 | 33.41 | 22.23 | qfq | 3,257,088 | 108,134,660 | -0.51% |
| 2025-05-14 | 34.50 | 34.66 | 33.20 | 33.58 | 22.35 | qfq | 4,265,410 | 144,241,250 | -1.81% |
| 2025-05-13 | 34.78 | 35.10 | 34.11 | 34.20 | 22.76 | qfq | 3,348,918 | 115,729,453 | -0.58% |
| 2025-05-12 | 34.05 | 34.62 | 33.82 | 34.40 | 22.89 | qfq | 3,792,009 | 130,052,907 | 2.02% |
| 2025-05-09 | 35.68 | 35.97 | 33.70 | 33.72 | 22.44 | qfq | 6,677,966 | 230,586,114 | -6.18% |
| 2025-05-08 | 34.25 | 36.26 | 34.01 | 35.94 | 23.92 | qfq | 7,101,486 | 252,343,091 | 4.93% |
| 2025-05-07 | 34.86 | 35.70 | 33.68 | 34.25 | 22.79 | qfq | 6,446,310 | 223,609,423 | -2.20% |
| 2025-05-06 | 33.00 | 35.95 | 32.22 | 35.02 | 23.30 | qfq | 8,506,736 | 287,770,751 | 7.16% |
| 2025-04-30 | 32.18 | 33.18 | 31.68 | 32.68 | 21.75 | qfq | 5,348,888 | 173,370,083 | 1.55% |
| 2025-04-29 | 31.43 | 32.49 | 30.80 | 32.18 | 21.41 | qfq | 5,806,580 | 185,118,079 | 1.61% |
| 2025-04-28 | 31.63 | 32.08 | 31.02 | 31.67 | 21.07 | qfq | 7,130,476 | 225,963,413 | 1.87% |
| 2025-04-25 | 30.71 | 31.33 | 30.14 | 31.09 | 20.69 | qfq | 5,282,415 | 162,526,413 | 0.10% |
| 2025-04-24 | 31.12 | 32.58 | 30.77 | 31.06 | 20.67 | qfq | 9,461,133 | 298,270,132 | 0.36% |
| 2025-04-23 | 28.85 | 30.95 | 28.85 | 30.95 | 20.60 | qfq | 5,739,280 | 175,460,252 | 9.99% |
| 2025-04-22 | 28.40 | 28.55 | 27.86 | 28.14 | 18.73 | qfq | 1,852,972 | 52,237,799 | -0.92% |
| 2025-04-21 | 27.94 | 28.79 | 27.45 | 28.40 | 18.90 | qfq | 2,615,530 | 73,982,389 | 2.34% |
| 2025-04-18 | 28.00 | 28.18 | 27.28 | 27.75 | 18.47 | qfq | 1,769,287 | 48,968,782 | -0.86% |
| 2025-04-17 | 28.50 | 29.16 | 27.96 | 27.99 | 18.63 | qfq | 2,757,110 | 78,769,646 | -1.30% |
| 2025-04-16 | 28.13 | 29.16 | 27.72 | 28.36 | 18.87 | qfq | 4,136,436 | 118,006,192 | 1.29% |
| 2025-04-15 | 27.87 | 28.28 | 27.30 | 28.00 | 18.63 | qfq | 2,889,594 | 80,391,643 | 1.01% |
| 2025-04-14 | 28.00 | 28.56 | 27.56 | 27.72 | 18.45 | qfq | 2,732,549 | 76,424,042 | 1.24% |
| 2025-04-11 | 26.82 | 27.98 | 26.42 | 27.38 | 18.22 | qfq | 3,399,108 | 93,309,258 | 1.29% |
| 2025-04-10 | 28.39 | 28.89 | 26.73 | 27.03 | 17.99 | qfq | 4,458,194 | 123,732,675 | 2.50% |
| 2025-04-09 | 25.00 | 26.54 | 23.00 | 26.37 | 17.55 | qfq | 5,114,308 | 127,732,024 | 4.31% |
| 2025-04-08 | 25.13 | 27.50 | 25.13 | 25.28 | 16.82 | qfq | 5,284,004 | 136,033,367 | -9.46% |
| 2025-04-07 | 28.69 | 28.90 | 27.92 | 27.92 | 18.58 | qfq | 1,036,884 | 29,165,514 | -9.99% |
| 2025-04-03 | 31.00 | 31.49 | 30.51 | 31.02 | 20.64 | qfq | 2,060,014 | 63,787,251 | -0.80% |
| 2025-04-02 | 31.03 | 31.81 | 30.34 | 31.27 | 20.81 | qfq | 2,078,786 | 65,081,774 | 1.16% |
| 2025-04-01 | 31.97 | 32.56 | 30.66 | 30.91 | 20.57 | qfq | 2,058,954 | 64,500,826 | -1.50% |
| 2025-03-31 | 31.00 | 31.38 | 30.02 | 31.38 | 20.88 | qfq | 3,347,790 | 102,635,773 | 1.36% |
| 2025-03-28 | 31.39 | 31.99 | 30.80 | 30.96 | 20.60 | qfq | 2,339,808 | 73,389,060 | -1.96% |
| 2025-03-27 | 32.70 | 32.70 | 31.40 | 31.58 | 21.01 | qfq | 2,892,131 | 92,429,725 | -3.95% |
| 2025-03-26 | 31.78 | 33.68 | 31.67 | 32.88 | 21.88 | qfq | 3,799,120 | 124,010,575 | 5.05% |
| 2025-03-25 | 32.48 | 32.76 | 30.95 | 31.30 | 20.83 | qfq | 2,597,022 | 82,439,506 | -3.72% |
| 2025-03-24 | 32.98 | 33.17 | 31.44 | 32.51 | 21.63 | qfq | 3,012,222 | 96,948,031 | -1.22% |
| 2025-03-21 | 33.81 | 34.00 | 32.33 | 32.91 | 21.90 | qfq | 4,759,411 | 156,894,380 | -4.00% |
| 2025-03-20 | 33.83 | 34.96 | 32.50 | 34.28 | 22.81 | qfq | 6,541,076 | 221,559,066 | 2.57% |
| 2025-03-19 | 33.50 | 34.50 | 32.80 | 33.42 | 22.24 | qfq | 5,189,114 | 173,344,211 | -1.09% |
| 2025-03-18 | 32.12 | 34.37 | 32.10 | 33.79 | 22.49 | qfq | 7,037,586 | 235,926,311 | 5.20% |
| 2025-03-17 | 31.67 | 32.69 | 30.89 | 32.12 | 21.37 | qfq | 4,933,394 | 156,747,323 | 3.45% |
| 2025-03-14 | 30.10 | 31.47 | 29.30 | 31.05 | 20.66 | qfq | 5,480,908 | 166,010,751 | 2.04% |
| 2025-03-13 | 32.71 | 33.77 | 30.32 | 30.43 | 20.25 | qfq | 6,878,646 | 217,297,014 | -5.79% |
| 2025-03-12 | 31.25 | 32.38 | 30.90 | 32.30 | 21.49 | qfq | 4,429,256 | 140,831,135 | 3.96% |
| 2025-03-11 | 31.52 | 31.99 | 30.70 | 31.07 | 20.68 | qfq | 4,072,483 | 126,957,612 | -2.39% |
| 2025-03-10 | 32.99 | 33.01 | 31.73 | 31.83 | 21.18 | qfq | 5,431,210 | 175,647,551 | -2.66% |
| 2025-03-07 | 30.71 | 33.22 | 30.60 | 32.70 | 21.76 | qfq | 7,566,996 | 245,146,742 | 6.51% |
| 2025-03-06 | 31.25 | 31.55 | 30.69 | 30.70 | 20.43 | qfq | 6,085,182 | 188,672,203 | -0.97% |
| 2025-03-05 | 29.68 | 31.60 | 29.00 | 31.00 | 20.63 | qfq | 8,568,144 | 261,751,752 | 7.64% |
| 2025-03-04 | 27.91 | 29.49 | 27.90 | 28.80 | 19.16 | qfq | 4,507,740 | 130,222,598 | 1.77% |
| 2025-03-03 | 28.46 | 29.00 | 27.81 | 28.30 | 18.83 | qfq | 4,891,789 | 138,988,515 | -0.60% |
| 2025-02-28 | 30.22 | 30.50 | 28.30 | 28.47 | 18.95 | qfq | 7,546,663 | 219,183,755 | -6.96% |
| 2025-02-27 | 33.50 | 34.40 | 29.80 | 30.60 | 20.36 | qfq | 11,991,801 | 379,213,033 | -5.67% |
| 2025-02-26 | 29.55 | 32.44 | 29.30 | 32.44 | 21.59 | qfq | 8,371,622 | 259,998,178 | 10.00% |
| 2025-02-25 | 28.95 | 30.17 | 28.80 | 29.49 | 19.62 | qfq | 5,774,645 | 170,320,043 | -1.14% |
| 2025-02-24 | 29.20 | 30.55 | 28.53 | 29.83 | 19.85 | qfq | 8,025,915 | 237,275,918 | 2.47% |
| 2025-02-21 | 28.77 | 29.57 | 28.77 | 29.11 | 19.37 | qfq | 8,404,728 | 244,543,437 | 0.66% |
| 2025-02-20 | 28.51 | 29.57 | 28.20 | 28.92 | 19.24 | qfq | 11,881,116 | 342,882,386 | 4.37% |
| 2025-02-19 | 25.00 | 27.71 | 24.71 | 27.71 | 18.44 | qfq | 9,434,345 | 250,341,802 | 10.00% |
| 2025-02-18 | 25.10 | 26.28 | 25.00 | 25.19 | 16.76 | qfq | 6,143,068 | 157,269,556 | 0.64% |
| 2025-02-17 | 24.79 | 25.08 | 24.56 | 25.03 | 16.66 | qfq | 3,493,551 | 87,015,237 | 1.83% |
| 2025-02-14 | 25.10 | 25.11 | 24.42 | 24.58 | 16.36 | qfq | 3,819,078 | 94,465,170 | -1.09% |
| 2025-02-13 | 26.00 | 26.09 | 24.84 | 24.85 | 16.54 | qfq | 5,039,299 | 127,586,144 | -4.24% |
| 2025-02-12 | 25.70 | 26.04 | 25.41 | 25.95 | 17.27 | qfq | 4,631,912 | 119,328,014 | 0.27% |
| 2025-02-11 | 26.20 | 26.30 | 25.66 | 25.88 | 17.22 | qfq | 4,305,468 | 111,463,728 | -0.77% |
| 2025-02-10 | 26.60 | 26.64 | 25.80 | 26.08 | 17.35 | qfq | 7,136,502 | 185,847,272 | -2.21% |
| 2025-02-07 | 26.32 | 27.17 | 25.92 | 26.67 | 17.75 | qfq | 12,348,457 | 327,886,491 | -0.82% |
| 2025-02-06 | 25.37 | 26.89 | 24.41 | 26.89 | 17.89 | qfq | 13,417,646 | 343,579,162 | 4.96% |
| 2025-02-05 | 27.32 | 27.85 | 24.99 | 25.62 | 17.05 | qfq | 16,569,645 | 431,534,891 | -7.14% |
| 2025-01-27 | 26.84 | 27.59 | 26.84 | 27.59 | 18.36 | qfq | 6,358,705 | 174,038,429 | 10.01% |
| 2025-01-24 | 23.20 | 25.08 | 22.90 | 25.08 | 16.69 | qfq | 2,983,695 | 73,241,001 | 10.00% |
| 2025-01-23 | 22.12 | 22.80 | 21.98 | 22.80 | 15.17 | qfq | 2,120,292 | 47,335,893 | 3.40% |
| 2025-01-22 | 22.42 | 22.65 | 21.95 | 22.05 | 14.67 | qfq | 1,527,744 | 33,887,883 | -2.65% |
| 2025-01-21 | 22.62 | 22.68 | 22.01 | 22.65 | 15.07 | qfq | 1,510,208 | 33,812,044 | 1.03% |
| 2025-01-20 | 22.17 | 22.60 | 22.05 | 22.42 | 14.92 | qfq | 1,470,088 | 32,898,989 | 1.08% |
| 2025-01-17 | 21.97 | 22.30 | 21.56 | 22.18 | 14.76 | qfq | 1,636,212 | 36,128,254 | 1.28% |
| 2025-01-16 | 22.16 | 22.33 | 21.64 | 21.90 | 14.57 | qfq | 1,769,330 | 38,953,376 | -0.36% |
| 2025-01-15 | 22.39 | 22.46 | 21.90 | 21.98 | 14.63 | qfq | 1,907,812 | 42,359,751 | -1.79% |
| 2025-01-14 | 21.62 | 22.70 | 21.20 | 22.38 | 14.89 | qfq | 3,229,583 | 71,739,518 | 3.47% |
| 2025-01-13 | 21.17 | 22.33 | 20.66 | 21.63 | 14.39 | qfq | 2,918,432 | 62,376,147 | 1.88% |
| 2025-01-10 | 21.53 | 22.24 | 21.23 | 21.23 | 14.13 | qfq | 2,313,528 | 50,439,947 | -1.39% |
| 2025-01-09 | 21.40 | 21.79 | 21.20 | 21.53 | 14.33 | qfq | 1,706,190 | 36,731,779 | 0.61% |
| 2025-01-08 | 21.22 | 22.49 | 20.40 | 21.40 | 14.24 | qfq | 2,317,609 | 49,112,638 | 0.28% |
| 2025-01-07 | 20.96 | 21.52 | 20.82 | 21.34 | 14.20 | qfq | 1,249,640 | 26,490,835 | 1.86% |
| 2025-01-06 | 20.84 | 21.25 | 20.29 | 20.95 | 13.94 | qfq | 1,638,068 | 34,190,923 | -0.24% |
| 2025-01-03 | 21.92 | 22.35 | 20.60 | 21.00 | 13.97 | qfq | 2,006,436 | 43,199,609 | -4.20% |
| 2025-01-02 | 21.90 | 22.79 | 21.51 | 21.92 | 14.59 | qfq | 2,981,284 | 66,090,035 | 0.09% |
| 2024-12-31 | 22.39 | 22.47 | 21.80 | 21.90 | 14.57 | qfq | 1,666,400 | 36,812,601 | -1.13% |
| 2024-12-30 | 22.07 | 22.79 | 21.40 | 22.15 | 14.74 | qfq | 2,813,262 | 62,517,185 | 0.36% |
| 2024-12-27 | 22.23 | 22.48 | 21.95 | 22.07 | 14.69 | qfq | 2,280,154 | 50,612,594 | -0.63% |
| 2024-12-26 | 22.09 | 22.58 | 22.00 | 22.21 | 14.78 | qfq | 2,195,348 | 49,014,480 | 0.09% |
| 2024-12-25 | 22.80 | 23.17 | 22.15 | 22.19 | 14.77 | qfq | 1,746,295 | 39,332,360 | -3.10% |
| 2024-12-24 | 22.86 | 23.18 | 22.60 | 22.90 | 15.24 | qfq | 1,883,713 | 43,135,877 | 1.01% |
| 2024-12-23 | 23.68 | 23.90 | 22.61 | 22.67 | 15.09 | qfq | 2,233,662 | 51,946,674 | -4.18% |
| 2024-12-20 | 23.60 | 24.19 | 23.55 | 23.66 | 15.74 | qfq | 1,952,648 | 46,627,768 | -0.08% |
| 2024-12-19 | 23.80 | 24.18 | 23.45 | 23.68 | 15.76 | qfq | 2,464,310 | 58,626,483 | -1.42% |
| 2024-12-18 | 24.34 | 24.42 | 23.80 | 24.02 | 15.98 | qfq | 2,185,508 | 52,746,735 | -0.04% |
| 2024-12-17 | 24.28 | 24.93 | 23.97 | 24.03 | 15.99 | qfq | 2,704,055 | 65,390,085 | -1.72% |
| 2024-12-16 | 24.50 | 25.15 | 24.35 | 24.45 | 16.27 | qfq | 4,263,538 | 104,866,195 | -2.78% |
| 2024-12-13 | 24.56 | 26.20 | 24.43 | 25.15 | 16.74 | qfq | 7,827,305 | 197,929,500 | 1.90% |
| 2024-12-12 | 24.42 | 24.81 | 24.24 | 24.68 | 16.42 | qfq | 5,082,286 | 124,826,552 | 0.53% |
| 2024-12-11 | 24.43 | 25.20 | 23.93 | 24.55 | 16.34 | qfq | 9,419,371 | 230,355,880 | 0.00% |
| 2024-12-10 | 22.79 | 24.55 | 22.66 | 24.55 | 16.34 | qfq | 6,017,906 | 144,286,977 | 9.99% |
| 2024-12-09 | 22.42 | 22.42 | 22.00 | 22.32 | 14.85 | qfq | 2,717,682 | 60,371,324 | -0.49% |
| 2024-12-06 | 23.64 | 23.66 | 22.21 | 22.43 | 14.93 | qfq | 4,902,126 | 110,523,001 | -5.20% |
| 2024-12-05 | 24.10 | 24.10 | 23.15 | 23.66 | 15.74 | qfq | 3,442,044 | 81,180,119 | 1.20% |
| 2024-12-04 | 23.02 | 24.09 | 22.80 | 23.38 | 15.56 | qfq | 4,005,882 | 93,973,201 | 1.52% |
| 2024-12-03 | 23.19 | 23.50 | 22.77 | 23.03 | 15.33 | qfq | 3,020,063 | 69,675,920 | 1.95% |
| 2024-12-02 | 22.21 | 22.86 | 22.12 | 22.59 | 15.03 | qfq | 2,619,101 | 59,042,088 | 1.53% |
| 2024-11-29 | 21.70 | 22.50 | 21.64 | 22.25 | 14.81 | qfq | 1,997,429 | 44,196,674 | 2.49% |
| 2024-11-28 | 22.15 | 22.17 | 21.60 | 21.71 | 14.45 | qfq | 1,762,210 | 38,516,005 | -1.99% |
| 2024-11-27 | 21.76 | 22.18 | 21.20 | 22.15 | 14.74 | qfq | 2,161,298 | 46,898,868 | 0.68% |
| 2024-11-26 | 22.26 | 22.67 | 21.64 | 22.00 | 14.64 | qfq | 2,058,434 | 45,410,871 | -1.21% |
| 2024-11-25 | 21.48 | 22.38 | 21.30 | 22.27 | 14.82 | qfq | 2,546,668 | 55,976,019 | 3.15% |
| 2024-11-22 | 22.68 | 22.69 | 21.59 | 21.59 | 14.37 | qfq | 1,637,146 | 36,359,461 | -4.34% |
| 2024-11-21 | 22.63 | 22.87 | 22.35 | 22.57 | 15.02 | qfq | 1,395,919 | 31,603,458 | -0.27% |
| 2024-11-20 | 22.48 | 22.99 | 22.26 | 22.63 | 15.06 | qfq | 1,934,834 | 43,886,986 | 1.03% |
| 2024-11-19 | 21.89 | 22.48 | 21.79 | 22.40 | 14.91 | qfq | 1,745,841 | 38,643,152 | 2.85% |
| 2024-11-18 | 22.51 | 22.78 | 21.56 | 21.78 | 14.49 | qfq | 2,747,349 | 60,768,754 | -2.51% |
| 2024-11-15 | 23.21 | 23.41 | 22.30 | 22.34 | 14.87 | qfq | 2,095,693 | 47,955,964 | -3.75% |
| 2024-11-14 | 23.74 | 23.98 | 23.20 | 23.21 | 15.44 | qfq | 1,680,873 | 39,615,151 | -2.23% |
| 2024-11-13 | 23.65 | 23.80 | 23.14 | 23.74 | 15.80 | qfq | 1,863,079 | 43,776,081 | 0.59% |
| 2024-11-12 | 24.21 | 24.49 | 23.45 | 23.60 | 15.70 | qfq | 2,908,415 | 69,835,720 | -2.07% |
| 2024-11-11 | 24.35 | 24.58 | 23.96 | 24.10 | 16.04 | qfq | 3,089,045 | 74,617,861 | -1.23% |
| 2024-11-08 | 25.00 | 25.14 | 24.32 | 24.40 | 16.24 | qfq | 2,326,844 | 57,511,435 | -2.36% |
| 2024-11-07 | 25.01 | 25.33 | 24.47 | 24.99 | 16.63 | qfq | 2,484,690 | 61,723,624 | -1.61% |
| 2024-11-06 | 25.26 | 25.90 | 25.12 | 25.40 | 16.90 | qfq | 2,283,981 | 58,355,233 | 0.67% |
| 2024-11-05 | 24.71 | 25.50 | 24.41 | 25.23 | 16.79 | qfq | 2,995,105 | 74,804,349 | 2.02% |
| 2024-11-04 | 23.40 | 25.38 | 23.35 | 24.73 | 16.46 | qfq | 4,129,288 | 102,129,305 | 5.50% |
| 2024-11-01 | 24.03 | 24.27 | 23.26 | 23.44 | 15.60 | qfq | 3,291,024 | 78,112,393 | -1.80% |
| 2024-10-31 | 22.85 | 24.07 | 22.50 | 23.87 | 15.88 | qfq | 3,971,930 | 93,213,242 | 4.28% |
| 2024-10-30 | 22.57 | 22.98 | 22.12 | 22.89 | 15.23 | qfq | 3,505,246 | 79,609,730 | 2.37% |
| 2024-10-29 | 23.22 | 23.64 | 21.91 | 22.36 | 14.88 | qfq | 6,754,212 | 152,434,217 | -3.70% |
| 2024-10-28 | 22.85 | 23.22 | 22.49 | 23.22 | 15.45 | qfq | 7,287,736 | 167,442,810 | 10.00% |
| 2024-10-25 | 21.13 | 21.39 | 20.64 | 21.11 | 14.05 | qfq | 2,058,424 | 43,283,865 | 0.72% |
| 2024-10-24 | 20.77 | 20.99 | 20.58 | 20.96 | 13.95 | qfq | 1,314,047 | 27,377,225 | 0.72% |
| 2024-10-23 | 20.90 | 21.10 | 20.70 | 20.81 | 13.85 | qfq | 2,038,453 | 42,574,562 | -0.38% |
| 2024-10-22 | 21.10 | 21.17 | 20.59 | 20.89 | 13.90 | qfq | 2,631,447 | 54,954,196 | -1.28% |
| 2024-10-21 | 20.20 | 21.20 | 20.19 | 21.16 | 14.08 | qfq | 4,734,652 | 98,226,416 | 4.75% |
| 2024-10-18 | 19.09 | 20.45 | 18.86 | 20.20 | 13.44 | qfq | 5,058,302 | 100,495,270 | 6.88% |
| 2024-10-17 | 19.16 | 19.53 | 18.86 | 18.90 | 12.58 | qfq | 2,064,859 | 39,613,331 | -1.05% |
| 2024-10-16 | 18.64 | 19.38 | 18.35 | 19.10 | 12.71 | qfq | 2,468,160 | 46,524,001 | 2.25% |
| 2024-10-15 | 18.68 | 19.73 | 18.55 | 18.68 | 12.43 | qfq | 4,017,606 | 77,212,022 | 0.70% |
| 2024-10-14 | 17.70 | 18.55 | 17.45 | 18.55 | 12.34 | qfq | 2,680,501 | 48,438,384 | 5.04% |
| 2024-10-11 | 18.64 | 18.64 | 17.49 | 17.66 | 11.75 | qfq | 1,953,108 | 34,925,105 | -4.64% |
| 2024-10-10 | 18.40 | 18.93 | 18.13 | 18.52 | 12.32 | qfq | 2,532,207 | 47,075,937 | 1.15% |
| 2024-10-09 | 19.51 | 19.84 | 18.00 | 18.31 | 12.18 | qfq | 4,380,690 | 82,792,526 | -8.27% |
| 2024-10-08 | 20.06 | 20.06 | 19.02 | 19.96 | 13.28 | qfq | 6,065,316 | 119,998,440 | 9.43% |
| 2024-09-30 | 17.55 | 18.24 | 17.08 | 18.24 | 12.14 | qfq | 4,348,614 | 77,854,768 | 10.01% |
| 2024-09-27 | 16.00 | 16.78 | 15.82 | 16.58 | 11.03 | qfq | 2,444,973 | 39,996,883 | 5.07% |
| 2024-09-26 | 15.21 | 15.78 | 15.21 | 15.78 | 10.50 | qfq | 1,461,880 | 22,671,937 | 3.20% |
| 2024-09-25 | 15.05 | 15.59 | 15.05 | 15.29 | 10.17 | qfq | 1,693,448 | 25,983,363 | 1.80% |
| 2024-09-24 | 14.67 | 15.02 | 14.47 | 15.02 | 9.99 | qfq | 1,691,546 | 24,972,612 | 3.59% |
| 2024-09-23 | 14.50 | 14.71 | 14.40 | 14.50 | 9.65 | qfq | 1,015,550 | 14,755,422 | 0.00% |
| 2024-09-20 | 14.97 | 15.06 | 14.41 | 14.50 | 9.65 | qfq | 1,432,824 | 20,912,104 | -3.07% |
| 2024-09-19 | 14.57 | 14.96 | 14.54 | 14.96 | 9.96 | qfq | 1,092,528 | 16,194,642 | 3.10% |
| 2024-09-18 | 14.20 | 14.65 | 14.19 | 14.51 | 9.66 | qfq | 1,573,882 | 22,826,667 | 1.47% |
| 2024-09-13 | 14.50 | 14.89 | 14.08 | 14.30 | 9.52 | qfq | 2,907,784 | 42,119,697 | -7.14% |
| 2024-09-12 | 15.66 | 15.75 | 15.37 | 15.40 | 10.25 | qfq | 820,817 | 12,744,163 | -1.22% |
| 2024-09-11 | 15.74 | 15.85 | 15.58 | 15.59 | 10.37 | qfq | 596,386 | 9,369,411 | -1.02% |
| 2024-09-10 | 15.75 | 15.84 | 15.53 | 15.75 | 10.48 | qfq | 616,310 | 9,654,047 | 0.77% |
| 2024-09-09 | 15.62 | 15.85 | 15.50 | 15.63 | 10.40 | qfq | 746,271 | 11,678,116 | -0.89% |
| 2024-09-06 | 16.19 | 16.19 | 15.72 | 15.77 | 10.49 | qfq | 884,502 | 14,060,089 | -1.93% |
| 2024-09-05 | 16.03 | 16.29 | 16.03 | 16.08 | 10.70 | qfq | 841,346 | 13,580,729 | 0.31% |
| 2024-09-04 | 15.94 | 16.19 | 15.90 | 16.03 | 10.67 | qfq | 690,950 | 11,089,769 | 0.00% |
| 2024-09-03 | 15.97 | 16.26 | 15.91 | 16.03 | 10.67 | qfq | 703,854 | 11,336,785 | 0.44% |
| 2024-09-02 | 16.16 | 16.31 | 15.96 | 15.96 | 10.62 | qfq | 829,636 | 13,377,221 | -1.48% |
| 2024-08-30 | 16.11 | 16.51 | 16.08 | 16.20 | 10.78 | qfq | 1,483,586 | 24,215,040 | 0.37% |
| 2024-08-29 | 15.58 | 16.29 | 15.45 | 16.14 | 10.74 | qfq | 1,588,182 | 25,486,672 | 3.59% |
| 2024-08-28 | 15.27 | 15.72 | 15.27 | 15.58 | 10.37 | qfq | 657,674 | 10,211,352 | 0.78% |
| 2024-08-27 | 15.75 | 15.75 | 15.46 | 15.46 | 10.29 | qfq | 511,618 | 7,963,318 | -1.84% |
| 2024-08-26 | 15.76 | 15.98 | 15.60 | 15.75 | 10.48 | qfq | 757,769 | 11,991,853 | 0.45% |
| 2024-08-23 | 15.53 | 16.10 | 15.33 | 15.68 | 10.43 | qfq | 993,040 | 15,568,022 | 0.77% |
| 2024-08-22 | 16.30 | 16.34 | 15.55 | 15.56 | 10.35 | qfq | 961,385 | 15,125,163 | -2.32% |
| 2024-08-21 | 16.02 | 16.15 | 15.90 | 15.93 | 10.60 | qfq | 691,638 | 11,070,301 | -1.06% |
| 2024-08-20 | 16.50 | 16.52 | 15.92 | 16.10 | 10.71 | qfq | 1,064,236 | 17,097,219 | -0.80% |
| 2024-08-19 | 16.90 | 16.92 | 16.21 | 16.23 | 10.80 | qfq | 2,219,050 | 36,735,105 | -4.75% |
| 2024-08-16 | 16.86 | 17.12 | 16.85 | 17.04 | 11.34 | qfq | 1,307,320 | 22,193,327 | 0.65% |
| 2024-08-15 | 16.73 | 16.95 | 16.62 | 16.93 | 11.27 | qfq | 1,350,456 | 22,724,320 | 1.14% |
| 2024-08-14 | 16.69 | 16.87 | 16.65 | 16.74 | 11.14 | qfq | 1,227,626 | 20,580,984 | 0.06% |
| 2024-08-13 | 16.40 | 16.73 | 16.17 | 16.73 | 11.13 | qfq | 1,181,437 | 19,493,390 | 2.26% |
| 2024-08-12 | 16.60 | 16.69 | 16.31 | 16.36 | 10.89 | qfq | 1,125,946 | 18,544,710 | -1.15% |
| 2024-08-09 | 16.75 | 16.85 | 16.51 | 16.55 | 11.01 | qfq | 1,492,722 | 24,865,814 | -0.18% |
| 2024-08-08 | 16.95 | 16.95 | 16.36 | 16.58 | 11.03 | qfq | 1,987,465 | 32,924,353 | -2.18% |
| 2024-08-07 | 17.34 | 17.35 | 16.93 | 16.95 | 11.28 | qfq | 2,237,643 | 38,240,481 | -2.42% |
| 2024-08-06 | 17.71 | 17.78 | 17.11 | 17.37 | 11.56 | qfq | 2,933,847 | 51,013,718 | -0.40% |
| 2024-08-05 | 17.64 | 18.66 | 17.40 | 17.44 | 11.61 | qfq | 4,179,678 | 75,008,516 | -2.84% |
| 2024-08-02 | 17.49 | 18.66 | 17.24 | 17.95 | 11.94 | qfq | 5,155,634 | 91,369,014 | 2.10% |
| 2024-08-01 | 18.02 | 18.27 | 17.35 | 17.58 | 11.70 | qfq | 4,654,752 | 81,977,390 | -2.44% |
| 2024-07-31 | 16.29 | 18.02 | 16.26 | 18.02 | 11.99 | qfq | 3,372,724 | 58,673,232 | 10.01% |
| 2024-07-30 | 16.41 | 16.42 | 16.01 | 16.38 | 10.90 | qfq | 858,920 | 13,924,342 | 0.49% |
| 2024-07-29 | 16.49 | 16.49 | 16.21 | 16.30 | 10.85 | qfq | 1,030,888 | 16,820,317 | -1.45% |
| 2024-07-26 | 16.19 | 16.58 | 15.98 | 16.54 | 11.01 | qfq | 1,284,112 | 20,927,186 | 3.44% |
| 2024-07-25 | 15.90 | 16.27 | 15.75 | 15.99 | 10.64 | qfq | 1,036,033 | 16,575,356 | 0.13% |
| 2024-07-24 | 15.83 | 16.27 | 15.72 | 15.97 | 10.63 | qfq | 1,280,509 | 20,440,746 | -0.19% |
| 2024-07-23 | 16.57 | 16.67 | 15.98 | 16.00 | 10.65 | qfq | 1,254,213 | 20,385,097 | -3.38% |
| 2024-07-22 | 16.46 | 16.67 | 16.39 | 16.56 | 11.02 | qfq | 844,166 | 13,967,776 | 0.61% |
| 2024-07-19 | 16.00 | 16.60 | 15.83 | 16.46 | 10.95 | qfq | 1,885,460 | 30,803,333 | 2.88% |
| 2024-07-18 | 16.60 | 16.60 | 15.97 | 16.00 | 10.65 | qfq | 2,573,746 | 41,462,557 | -3.85% |
| 2024-07-17 | 16.80 | 16.83 | 16.54 | 16.64 | 11.07 | qfq | 1,114,086 | 18,571,653 | -1.30% |
| 2024-07-16 | 16.85 | 16.98 | 16.30 | 16.86 | 11.22 | qfq | 1,940,211 | 32,365,993 | -0.24% |
| 2024-07-15 | 17.70 | 17.78 | 16.46 | 16.90 | 11.25 | qfq | 3,248,079 | 55,467,654 | -5.69% |
| 2024-07-12 | 19.08 | 19.12 | 17.62 | 17.92 | 11.92 | qfq | 3,518,793 | 63,691,373 | -6.28% |
| 2024-07-11 | 18.70 | 19.34 | 18.70 | 19.12 | 12.72 | qfq | 1,301,409 | 24,803,762 | 3.91% |
| 2024-07-10 | 18.03 | 18.75 | 18.02 | 18.40 | 12.24 | qfq | 531,467 | 9,829,458 | 0.93% |
| 2024-07-09 | 17.71 | 18.45 | 17.65 | 18.23 | 12.13 | qfq | 866,881 | 15,651,945 | 2.42% |
| 2024-07-08 | 18.27 | 18.27 | 17.76 | 17.80 | 11.84 | qfq | 508,420 | 9,151,908 | -2.63% |
| 2024-07-05 | 18.21 | 18.44 | 17.86 | 18.28 | 12.16 | qfq | 493,931 | 8,952,806 | 0.27% |
| 2024-07-04 | 18.71 | 19.04 | 18.22 | 18.23 | 12.13 | qfq | 1,003,766 | 18,548,905 | -3.29% |
| 2024-07-03 | 19.19 | 19.30 | 18.80 | 18.85 | 12.54 | qfq | 663,086 | 12,569,027 | -1.77% |
| 2024-07-02 | 19.71 | 19.71 | 19.10 | 19.19 | 12.77 | qfq | 617,059 | 11,955,305 | -1.24% |
| 2024-07-01 | 19.49 | 19.50 | 18.89 | 19.43 | 12.93 | qfq | 611,044 | 11,782,783 | -0.05% |
| 2024-06-28 | 19.02 | 19.56 | 19.02 | 19.44 | 12.94 | qfq | 751,433 | 14,587,098 | 1.46% |
| 2024-06-27 | 19.36 | 19.40 | 19.10 | 19.16 | 12.75 | qfq | 596,190 | 11,449,619 | -0.98% |
| 2024-06-26 | 19.04 | 19.35 | 18.90 | 19.35 | 12.88 | qfq | 736,538 | 14,118,979 | 1.79% |
| 2024-06-25 | 18.70 | 19.47 | 18.70 | 19.01 | 12.65 | qfq | 943,317 | 18,065,759 | 1.44% |
| 2024-06-24 | 19.39 | 19.63 | 18.67 | 18.74 | 12.47 | qfq | 1,326,343 | 25,249,920 | -4.49% |
| 2024-06-21 | 19.50 | 19.79 | 19.39 | 19.62 | 13.06 | qfq | 423,298 | 8,299,918 | 0.10% |
| 2024-06-20 | 20.01 | 20.10 | 19.51 | 19.60 | 13.04 | qfq | 1,075,858 | 21,233,882 | -2.24% |
| 2024-06-19 | 20.35 | 20.35 | 20.02 | 20.05 | 13.34 | qfq | 602,111 | 12,108,633 | -0.99% |
| 2024-06-18 | 19.76 | 20.28 | 19.68 | 20.25 | 13.48 | qfq | 1,014,480 | 20,421,777 | 2.38% |
| 2024-06-17 | 20.04 | 20.06 | 19.71 | 19.78 | 13.16 | qfq | 668,960 | 13,297,409 | -1.30% |
| 2024-06-14 | 20.30 | 20.30 | 19.86 | 20.04 | 13.34 | qfq | 694,617 | 13,906,970 | -0.45% |
| 2024-06-13 | 19.97 | 20.34 | 19.90 | 20.13 | 13.40 | qfq | 940,818 | 18,941,641 | 0.85% |
| 2024-06-12 | 19.50 | 20.12 | 19.45 | 19.96 | 13.28 | qfq | 1,020,038 | 20,321,055 | 2.10% |
| 2024-06-11 | 19.47 | 19.62 | 19.15 | 19.55 | 13.01 | qfq | 723,714 | 13,996,545 | 0.00% |
| 2024-06-07 | 19.11 | 19.64 | 19.11 | 19.55 | 13.01 | qfq | 829,988 | 16,156,570 | 1.77% |
| 2024-06-06 | 19.32 | 20.13 | 19.20 | 19.21 | 12.78 | qfq | 1,615,181 | 31,541,320 | -0.83% |
| 2024-06-05 | 19.73 | 19.97 | 19.34 | 19.37 | 12.89 | qfq | 878,422 | 17,308,924 | -2.71% |
| 2024-06-04 | 20.17 | 20.17 | 19.71 | 19.91 | 13.25 | qfq | 1,028,318 | 20,440,735 | -1.48% |
| 2024-06-03 | 20.60 | 20.72 | 19.99 | 20.21 | 13.45 | qfq | 1,399,616 | 28,381,034 | -1.70% |
| 2024-05-31 | 20.30 | 20.72 | 20.30 | 20.56 | 13.68 | qfq | 1,220,382 | 25,101,805 | 0.78% |
| 2024-05-30 | 20.25 | 20.70 | 20.13 | 20.40 | 13.58 | qfq | 1,467,311 | 29,917,452 | 0.00% |
| 2024-05-29 | 19.92 | 20.48 | 19.82 | 20.40 | 13.58 | qfq | 1,610,134 | 32,631,077 | 2.41% |
| 2024-05-28 | 19.97 | 20.12 | 19.81 | 19.92 | 13.26 | qfq | 710,154 | 14,177,171 | -0.35% |
| 2024-05-27 | 19.60 | 20.07 | 19.41 | 19.99 | 13.30 | qfq | 1,054,301 | 20,725,399 | 1.89% |
| 2024-05-24 | 19.71 | 19.88 | 19.58 | 19.62 | 13.06 | qfq | 829,872 | 16,377,845 | -0.46% |
| 2024-05-23 | 19.92 | 20.28 | 19.70 | 19.71 | 13.12 | qfq | 1,171,336 | 23,415,896 | -1.70% |
| 2024-05-22 | 19.78 | 20.08 | 19.68 | 20.05 | 13.34 | qfq | 993,864 | 19,846,957 | 1.47% |
| 2024-05-21 | 20.17 | 20.17 | 19.53 | 19.76 | 13.15 | qfq | 1,273,008 | 25,063,608 | -1.94% |
| 2024-05-20 | 20.22 | 20.60 | 19.89 | 20.15 | 13.41 | qfq | 1,340,694 | 26,984,146 | 0.25% |
| 2024-05-17 | 20.00 | 20.27 | 19.70 | 20.10 | 13.38 | qfq | 1,281,068 | 25,656,130 | 0.65% |
| 2024-05-16 | 20.06 | 20.41 | 19.88 | 19.97 | 13.29 | qfq | 1,291,543 | 25,956,557 | -0.84% |
| 2024-05-15 | 20.64 | 20.66 | 20.05 | 20.14 | 13.40 | qfq | 1,524,660 | 30,938,758 | -2.38% |
| 2024-05-14 | 20.23 | 21.13 | 20.23 | 20.63 | 13.73 | qfq | 1,973,848 | 40,890,765 | 2.13% |
| 2024-05-13 | 20.80 | 20.95 | 20.09 | 20.20 | 13.44 | qfq | 1,571,576 | 31,937,835 | -32.85% |
| 2024-05-10 | 29.91 | 30.20 | 29.30 | 30.08 | 13.96 | qfq | 1,479,556 | 44,140,575 | 0.84% |
| 2024-05-09 | 29.46 | 29.98 | 29.46 | 29.83 | 13.84 | qfq | 1,031,601 | 30,726,771 | 1.26% |
| 2024-05-08 | 30.05 | 30.07 | 29.30 | 29.46 | 13.67 | qfq | 1,232,241 | 36,538,815 | -2.03% |
| 2024-05-07 | 29.75 | 30.24 | 29.19 | 30.07 | 13.95 | qfq | 2,287,134 | 68,338,864 | 3.12% |
| 2024-05-06 | 29.16 | 29.48 | 28.82 | 29.16 | 13.53 | qfq | 1,569,209 | 45,573,587 | 1.32% |
| 2024-04-30 | 29.30 | 29.80 | 28.75 | 28.78 | 13.35 | qfq | 2,164,373 | 63,055,578 | -0.55% |
| 2024-04-29 | 28.51 | 29.11 | 28.38 | 28.94 | 13.43 | qfq | 1,506,480 | 43,330,021 | 1.94% |
| 2024-04-26 | 28.19 | 28.65 | 27.91 | 28.39 | 13.17 | qfq | 1,491,481 | 42,242,972 | 0.82% |
| 2024-04-25 | 28.13 | 28.21 | 27.82 | 28.16 | 13.06 | qfq | 1,062,938 | 29,770,919 | 0.04% |
| 2024-04-24 | 26.98 | 28.26 | 26.98 | 28.15 | 13.06 | qfq | 1,465,373 | 40,636,048 | 4.22% |
| 2024-04-23 | 26.85 | 27.25 | 26.73 | 27.01 | 12.53 | qfq | 865,614 | 23,391,199 | 0.48% |
| 2024-04-22 | 26.93 | 27.23 | 25.88 | 26.88 | 12.47 | qfq | 1,139,106 | 30,463,174 | -0.22% |
| 2024-04-19 | 27.74 | 27.74 | 26.80 | 26.94 | 12.50 | qfq | 1,428,790 | 38,741,536 | -3.23% |
| 2024-04-18 | 27.12 | 28.56 | 27.00 | 27.84 | 12.92 | qfq | 1,904,192 | 53,174,237 | 1.61% |
| 2024-04-17 | 27.00 | 27.74 | 26.80 | 27.40 | 12.71 | qfq | 1,630,343 | 44,651,659 | 4.26% |
| 2024-04-16 | 28.29 | 28.41 | 26.00 | 26.28 | 12.19 | qfq | 2,766,683 | 74,555,166 | -8.97% |
| 2024-04-15 | 29.20 | 30.10 | 28.20 | 28.87 | 13.39 | qfq | 2,747,305 | 79,771,632 | -1.13% |
| 2024-04-12 | 28.65 | 29.47 | 28.17 | 29.20 | 13.55 | qfq | 3,638,641 | 104,647,006 | 3.33% |
| 2024-04-11 | 28.77 | 29.49 | 28.13 | 28.26 | 13.11 | qfq | 3,328,983 | 95,866,201 | -0.81% |
| 2024-04-10 | 29.95 | 30.55 | 28.44 | 28.49 | 13.22 | qfq | 6,570,152 | 192,320,761 | -5.82% |
| 2024-04-09 | 29.35 | 30.25 | 29.00 | 30.25 | 14.03 | qfq | 5,992,800 | 180,496,971 | 10.00% |
| 2024-04-08 | 28.57 | 29.11 | 27.40 | 27.50 | 12.76 | qfq | 4,444,124 | 124,501,099 | -6.78% |
| 2024-04-03 | 28.20 | 31.55 | 26.81 | 29.50 | 13.69 | qfq | 6,467,926 | 192,274,471 | 2.86% |
| 2024-04-02 | 28.73 | 29.38 | 27.90 | 28.68 | 13.31 | qfq | 3,087,812 | 88,222,601 | 0.63% |
| 2024-04-01 | 26.86 | 28.50 | 26.83 | 28.50 | 13.22 | qfq | 2,576,218 | 72,199,834 | 3.11% |
| 2024-03-29 | 26.49 | 27.88 | 26.25 | 27.64 | 12.82 | qfq | 2,297,605 | 62,690,106 | 4.30% |
| 2024-03-28 | 25.50 | 26.87 | 25.07 | 26.50 | 12.29 | qfq | 1,403,232 | 36,871,789 | 5.03% |
| 2024-03-27 | 26.56 | 26.56 | 25.21 | 25.23 | 11.71 | qfq | 870,010 | 22,322,427 | -3.59% |
| 2024-03-26 | 25.88 | 26.39 | 25.63 | 26.17 | 12.14 | qfq | 1,073,380 | 27,995,867 | 0.58% |
| 2024-03-25 | 27.07 | 27.27 | 26.00 | 26.02 | 12.07 | qfq | 1,286,748 | 34,290,172 | -3.91% |
| 2024-03-22 | 27.56 | 27.77 | 27.00 | 27.08 | 12.56 | qfq | 1,080,989 | 29,523,637 | -2.52% |
| 2024-03-21 | 28.10 | 28.30 | 27.07 | 27.78 | 12.89 | qfq | 1,627,090 | 44,911,436 | -0.93% |
| 2024-03-20 | 27.72 | 28.15 | 27.68 | 28.04 | 13.01 | qfq | 938,090 | 26,239,669 | 1.15% |
| 2024-03-19 | 28.09 | 28.09 | 27.62 | 27.72 | 12.86 | qfq | 1,042,857 | 29,007,246 | -1.53% |
| 2024-03-18 | 27.70 | 28.24 | 27.52 | 28.15 | 13.06 | qfq | 1,366,958 | 38,173,872 | 2.85% |
| 2024-03-15 | 27.03 | 27.40 | 26.85 | 27.37 | 12.70 | qfq | 1,093,451 | 29,761,448 | 1.26% |
| 2024-03-14 | 27.07 | 27.46 | 26.61 | 27.03 | 12.54 | qfq | 1,264,440 | 34,306,727 | -0.48% |
| 2024-03-13 | 26.70 | 27.55 | 26.70 | 27.16 | 12.60 | qfq | 1,692,724 | 46,048,583 | 1.00% |
| 2024-03-12 | 26.65 | 27.22 | 26.55 | 26.89 | 12.48 | qfq | 1,569,952 | 42,162,112 | 0.82% |
| 2024-03-11 | 26.41 | 26.72 | 26.14 | 26.67 | 12.37 | qfq | 1,085,057 | 28,686,149 | 0.87% |
| 2024-03-08 | 26.59 | 26.73 | 26.08 | 26.44 | 12.27 | qfq | 867,794 | 22,839,846 | 0.84% |
| 2024-03-07 | 26.53 | 27.05 | 25.98 | 26.22 | 12.16 | qfq | 1,395,614 | 37,025,543 | -1.61% |
| 2024-03-06 | 25.81 | 26.65 | 25.80 | 26.65 | 12.36 | qfq | 1,482,086 | 39,045,508 | 3.37% |
| 2024-03-05 | 25.95 | 26.20 | 25.56 | 25.78 | 11.96 | qfq | 791,238 | 20,480,672 | -1.53% |
| 2024-03-04 | 26.38 | 26.55 | 25.55 | 26.18 | 12.15 | qfq | 1,337,093 | 34,863,158 | -0.91% |
| 2024-03-01 | 26.33 | 26.70 | 25.89 | 26.42 | 12.26 | qfq | 1,561,648 | 41,063,563 | 0.08% |
| 2024-02-29 | 24.53 | 26.45 | 24.53 | 26.40 | 12.25 | qfq | 2,060,979 | 52,936,448 | 6.37% |
| 2024-02-28 | 27.10 | 27.68 | 24.50 | 24.82 | 11.52 | qfq | 3,272,475 | 85,557,859 | -8.58% |
| 2024-02-27 | 26.17 | 27.34 | 26.16 | 27.15 | 12.60 | qfq | 2,485,792 | 66,818,900 | 2.76% |
| 2024-02-26 | 25.70 | 27.30 | 25.70 | 26.42 | 12.26 | qfq | 2,645,317 | 70,251,430 | 3.53% |
| 2024-02-23 | 24.45 | 25.70 | 24.30 | 25.52 | 11.84 | qfq | 1,946,956 | 48,809,938 | 4.21% |
| 2024-02-22 | 24.12 | 24.59 | 23.95 | 24.49 | 11.36 | qfq | 1,315,841 | 31,995,633 | 1.41% |
| 2024-02-21 | 23.25 | 25.16 | 23.05 | 24.15 | 11.20 | qfq | 2,421,985 | 58,774,975 | 2.77% |
| 2024-02-20 | 23.35 | 23.85 | 22.90 | 23.50 | 10.90 | qfq | 1,755,853 | 41,190,773 | 1.56% |
| 2024-02-19 | 23.00 | 23.97 | 22.71 | 23.14 | 10.74 | qfq | 2,677,948 | 62,283,960 | 2.30% |
| 2024-02-08 | 20.35 | 22.72 | 19.56 | 22.62 | 10.49 | qfq | 3,529,134 | 75,005,717 | 9.54% |
| 2024-02-07 | 20.97 | 21.79 | 19.30 | 20.65 | 9.58 | qfq | 3,954,901 | 81,879,447 | -1.53% |
| 2024-02-06 | 19.99 | 21.43 | 18.59 | 20.97 | 9.73 | qfq | 2,788,385 | 55,481,919 | 1.85% |
| 2024-02-05 | 22.61 | 22.61 | 20.59 | 20.59 | 9.55 | qfq | 2,120,388 | 44,455,542 | -10.01% |
| 2024-02-02 | 24.34 | 24.74 | 22.01 | 22.88 | 10.62 | qfq | 1,514,910 | 35,167,291 | -6.00% |
| 2024-02-01 | 24.16 | 24.60 | 23.33 | 24.34 | 11.29 | qfq | 1,698,360 | 40,948,226 | -0.53% |
| 2024-01-31 | 26.01 | 26.31 | 24.05 | 24.47 | 11.35 | qfq | 1,490,099 | 37,542,340 | -6.21% |
| 2024-01-30 | 26.99 | 27.43 | 25.99 | 26.09 | 12.10 | qfq | 1,319,017 | 35,110,702 | -4.26% |
| 2024-01-29 | 28.25 | 28.44 | 27.15 | 27.25 | 12.64 | qfq | 1,179,407 | 32,581,742 | -1.30% |
| 2024-01-26 | 28.42 | 28.55 | 27.53 | 27.61 | 12.81 | qfq | 1,913,599 | 53,680,445 | -3.80% |
| 2024-01-25 | 28.61 | 29.22 | 27.93 | 28.70 | 13.32 | qfq | 1,838,745 | 52,579,806 | 1.23% |
| 2024-01-24 | 28.35 | 28.40 | 27.27 | 28.35 | 13.15 | qfq | 1,387,107 | 38,699,948 | 0.46% |
| 2024-01-23 | 27.96 | 28.57 | 27.55 | 28.22 | 13.09 | qfq | 1,328,038 | 37,285,878 | -0.14% |
| 2024-01-22 | 30.10 | 30.30 | 28.16 | 28.26 | 13.11 | qfq | 1,906,419 | 55,558,735 | -6.89% |
| 2024-01-19 | 30.50 | 30.96 | 30.01 | 30.35 | 14.08 | qfq | 949,630 | 28,912,059 | -0.56% |
| 2024-01-18 | 30.59 | 30.67 | 29.62 | 30.52 | 14.16 | qfq | 1,225,617 | 36,861,454 | -0.23% |
| 2024-01-17 | 32.33 | 32.33 | 30.55 | 30.59 | 14.19 | qfq | 1,120,149 | 34,919,087 | -4.61% |
| 2024-01-16 | 32.17 | 32.49 | 31.40 | 32.07 | 14.88 | qfq | 1,248,565 | 39,831,127 | -1.11% |
| 2024-01-15 | 33.24 | 33.24 | 32.35 | 32.43 | 15.05 | qfq | 1,043,175 | 34,029,202 | -2.64% |
| 2024-01-12 | 33.55 | 33.79 | 33.15 | 33.31 | 15.45 | qfq | 796,710 | 26,651,400 | -0.83% |
| 2024-01-11 | 32.24 | 33.66 | 32.24 | 33.59 | 15.58 | qfq | 1,367,671 | 45,156,596 | 3.87% |
| 2024-01-10 | 32.50 | 32.57 | 32.04 | 32.34 | 15.00 | qfq | 1,025,509 | 33,101,746 | -0.40% |
| 2024-01-09 | 32.30 | 33.36 | 32.28 | 32.47 | 15.06 | qfq | 930,811 | 30,540,865 | 0.78% |
| 2024-01-08 | 32.81 | 33.15 | 32.22 | 32.22 | 14.95 | qfq | 930,183 | 30,250,159 | -2.72% |
| 2024-01-05 | 33.43 | 33.85 | 32.75 | 33.12 | 15.37 | qfq | 1,085,416 | 36,034,274 | -1.34% |
| 2024-01-04 | 33.50 | 33.84 | 33.19 | 33.57 | 15.57 | qfq | 792,491 | 26,547,302 | -0.36% |
| 2024-01-03 | 34.21 | 34.48 | 33.27 | 33.69 | 15.63 | qfq | 1,305,998 | 43,975,278 | -2.12% |
| 2024-01-02 | 34.84 | 34.98 | 34.36 | 34.42 | 15.97 | qfq | 757,620 | 26,304,967 | -1.21% |
| 2023-12-29 | 34.57 | 35.08 | 34.52 | 34.84 | 16.16 | qfq | 995,087 | 34,694,505 | 0.29% |
| 2023-12-28 | 34.27 | 34.89 | 33.74 | 34.74 | 16.12 | qfq | 1,363,235 | 46,862,328 | 1.37% |
| 2023-12-27 | 33.00 | 34.43 | 33.00 | 34.27 | 15.90 | qfq | 1,279,725 | 43,252,728 | 3.85% |
| 2023-12-26 | 33.76 | 33.76 | 32.90 | 33.00 | 15.31 | qfq | 1,030,212 | 34,170,088 | -2.74% |
| 2023-12-25 | 34.00 | 34.14 | 33.45 | 33.93 | 15.74 | qfq | 943,165 | 31,866,931 | 0.41% |
| 2023-12-22 | 34.56 | 34.88 | 33.69 | 33.79 | 15.68 | qfq | 1,595,262 | 54,680,501 | -1.54% |
| 2023-12-21 | 34.22 | 34.98 | 33.45 | 34.32 | 15.92 | qfq | 2,127,320 | 72,827,080 | 0.06% |
| 2023-12-20 | 34.38 | 35.15 | 34.12 | 34.30 | 15.91 | qfq | 1,679,327 | 58,290,828 | -0.29% |
| 2023-12-19 | 34.01 | 34.40 | 33.58 | 34.40 | 15.96 | qfq | 1,436,053 | 48,667,603 | 0.70% |
| 2023-12-18 | 34.29 | 35.14 | 33.95 | 34.16 | 15.85 | qfq | 1,133,272 | 39,078,325 | -0.78% |
| 2023-12-15 | 34.58 | 34.96 | 34.19 | 34.43 | 15.97 | qfq | 949,230 | 32,833,680 | -0.46% |
| 2023-12-14 | 34.74 | 35.14 | 34.25 | 34.59 | 16.05 | qfq | 1,488,380 | 51,526,016 | -0.63% |
| 2023-12-13 | 33.95 | 36.50 | 33.60 | 34.81 | 16.15 | qfq | 2,810,622 | 98,354,831 | 2.23% |
| 2023-12-12 | 34.30 | 34.36 | 33.78 | 34.05 | 15.80 | qfq | 921,598 | 31,385,721 | -0.73% |
| 2023-12-11 | 33.50 | 34.33 | 33.11 | 34.30 | 15.91 | qfq | 1,632,174 | 55,544,428 | 2.30% |
| 2023-12-08 | 33.74 | 34.26 | 33.37 | 33.53 | 15.56 | qfq | 1,583,709 | 53,534,913 | -0.21% |
| 2023-12-07 | 34.28 | 34.28 | 33.30 | 33.60 | 15.59 | qfq | 1,553,299 | 52,318,762 | -1.98% |
| 2023-12-06 | 34.40 | 35.08 | 34.10 | 34.28 | 15.90 | qfq | 1,411,718 | 48,867,697 | -0.06% |
| 2023-12-05 | 35.80 | 35.89 | 34.25 | 34.30 | 15.91 | qfq | 1,724,837 | 59,993,919 | -3.98% |
| 2023-12-04 | 35.78 | 36.10 | 35.43 | 35.72 | 16.57 | qfq | 1,415,465 | 50,788,497 | 0.00% |
| 2023-12-01 | 36.36 | 36.36 | 35.16 | 35.72 | 16.57 | qfq | 2,276,123 | 80,836,376 | -1.35% |
| 2023-11-30 | 37.17 | 37.48 | 35.80 | 36.21 | 16.80 | qfq | 2,333,054 | 85,080,544 | -2.53% |
| 2023-11-29 | 37.00 | 37.76 | 36.80 | 37.15 | 17.24 | qfq | 2,707,005 | 100,619,542 | 0.11% |
| 2023-11-28 | 35.99 | 37.18 | 35.62 | 37.11 | 17.22 | qfq | 2,956,478 | 108,442,620 | 2.60% |
| 2023-11-27 | 36.00 | 36.44 | 35.57 | 36.17 | 16.78 | qfq | 2,004,844 | 72,356,339 | 0.47% |
| 2023-11-24 | 37.00 | 37.17 | 35.80 | 36.00 | 16.70 | qfq | 2,199,120 | 79,615,845 | -2.65% |
| 2023-11-23 | 35.56 | 37.63 | 35.51 | 36.98 | 17.16 | qfq | 3,862,397 | 141,555,905 | 3.99% |
| 2023-11-22 | 36.46 | 36.84 | 35.47 | 35.56 | 16.50 | qfq | 2,537,667 | 91,705,528 | -1.82% |
| 2023-11-21 | 36.70 | 36.92 | 36.01 | 36.22 | 16.80 | qfq | 2,878,687 | 104,590,802 | -1.71% |
| 2023-11-20 | 36.21 | 37.11 | 36.00 | 36.85 | 17.10 | qfq | 4,001,638 | 146,721,566 | 2.05% |
| 2023-11-17 | 35.74 | 36.56 | 35.74 | 36.11 | 16.75 | qfq | 2,418,949 | 87,371,653 | 0.50% |
| 2023-11-16 | 35.76 | 36.33 | 35.52 | 35.93 | 16.67 | qfq | 2,610,550 | 93,788,685 | 0.20% |
| 2023-11-15 | 36.14 | 36.40 | 35.31 | 35.86 | 16.64 | qfq | 2,679,295 | 96,009,104 | -0.39% |
| 2023-11-14 | 36.03 | 36.80 | 35.65 | 36.00 | 16.70 | qfq | 3,590,015 | 130,121,081 | -0.03% |
| 2023-11-13 | 35.64 | 36.40 | 35.32 | 36.01 | 16.71 | qfq | 3,239,484 | 116,385,881 | -0.47% |
| 2023-11-10 | 35.53 | 36.23 | 35.03 | 36.18 | 16.79 | qfq | 4,228,045 | 150,935,219 | 1.46% |
| 2023-11-09 | 37.00 | 37.78 | 35.60 | 35.66 | 16.54 | qfq | 4,897,585 | 176,691,816 | -3.91% |
| 2023-11-08 | 36.08 | 38.49 | 35.53 | 37.11 | 17.22 | qfq | 7,704,014 | 285,017,771 | 2.85% |
| 2023-11-07 | 35.34 | 36.50 | 34.90 | 36.08 | 16.74 | qfq | 5,589,260 | 199,272,232 | 3.44% |
| 2023-11-06 | 34.18 | 35.58 | 34.18 | 34.88 | 16.18 | qfq | 5,308,465 | 185,295,335 | 2.47% |
| 2023-11-03 | 35.00 | 35.44 | 33.96 | 34.04 | 15.79 | qfq | 6,107,750 | 210,878,616 | -0.18% |
| 2023-11-02 | 36.70 | 37.47 | 34.10 | 34.10 | 15.82 | qfq | 8,799,473 | 311,253,310 | -4.56% |
| 2023-11-01 | 32.16 | 35.73 | 32.16 | 35.73 | 16.58 | qfq | 5,283,888 | 182,968,082 | 10.01% |
| 2023-10-31 | 33.15 | 33.84 | 32.39 | 32.48 | 15.07 | qfq | 1,928,662 | 63,461,486 | -2.02% |
| 2023-10-30 | 33.10 | 33.43 | 32.32 | 33.15 | 15.38 | qfq | 2,082,458 | 68,393,212 | -0.45% |
| 2023-10-27 | 32.90 | 34.12 | 32.57 | 33.30 | 15.45 | qfq | 2,629,096 | 87,908,557 | 0.94% |
| 2023-10-26 | 32.96 | 33.07 | 32.14 | 32.99 | 15.31 | qfq | 2,958,910 | 96,353,501 | -0.66% |
| 2023-10-25 | 33.60 | 33.60 | 31.60 | 33.21 | 15.41 | qfq | 5,013,879 | 163,600,442 | 5.23% |
| 2023-10-24 | 31.09 | 31.83 | 30.67 | 31.56 | 14.64 | qfq | 2,965,067 | 93,214,790 | 1.74% |
| 2023-10-23 | 31.31 | 31.67 | 30.70 | 31.02 | 14.39 | qfq | 1,735,900 | 54,015,354 | -0.86% |
| 2023-10-20 | 31.63 | 32.10 | 31.20 | 31.29 | 14.52 | qfq | 1,557,400 | 49,027,927 | -1.17% |
| 2023-10-19 | 31.88 | 32.34 | 31.41 | 31.66 | 14.69 | qfq | 2,045,586 | 65,245,669 | -0.72% |
| 2023-10-18 | 31.85 | 33.07 | 31.08 | 31.89 | 14.80 | qfq | 2,305,605 | 73,723,322 | 0.44% |
| 2023-10-17 | 32.37 | 32.37 | 31.62 | 31.75 | 14.73 | qfq | 992,200 | 31,549,956 | -1.21% |
| 2023-10-16 | 33.05 | 33.05 | 31.70 | 32.14 | 14.91 | qfq | 1,677,900 | 53,887,892 | -1.77% |
| 2023-10-13 | 33.19 | 33.43 | 32.61 | 32.72 | 15.18 | qfq | 1,313,508 | 43,232,468 | -1.92% |
| 2023-10-12 | 34.15 | 34.15 | 33.10 | 33.36 | 15.35 | qfq | 1,288,700 | 43,093,079 | -0.89% |
| 2023-10-11 | 33.79 | 34.28 | 33.40 | 33.66 | 15.49 | qfq | 1,439,300 | 48,481,266 | -1.09% |
| 2023-10-10 | 34.47 | 35.10 | 33.81 | 34.03 | 15.66 | qfq | 1,531,014 | 52,444,728 | -1.65% |
| 2023-10-09 | 34.80 | 35.98 | 34.20 | 34.60 | 15.92 | qfq | 2,199,162 | 76,772,094 | -0.57% |
| 2023-09-28 | 34.53 | 35.78 | 34.53 | 34.80 | 16.01 | qfq | 2,526,983 | 88,591,080 | 0.87% |
| 2023-09-27 | 33.99 | 35.22 | 33.89 | 34.50 | 15.88 | qfq | 2,971,160 | 102,693,359 | 0.67% |
| 2023-09-26 | 34.02 | 34.79 | 33.00 | 34.27 | 15.77 | qfq | 5,511,365 | 188,372,156 | 0.91% |
| 2023-09-25 | 32.14 | 35.18 | 32.14 | 33.96 | 15.63 | qfq | 6,214,972 | 214,654,886 | 6.19% |
| 2023-09-22 | 30.40 | 32.07 | 30.40 | 31.98 | 14.72 | qfq | 1,553,394 | 48,668,845 | 5.09% |
| 2023-09-21 | 30.66 | 31.02 | 30.21 | 30.43 | 14.00 | qfq | 1,175,693 | 35,896,127 | -1.65% |
| 2023-09-20 | 31.09 | 31.80 | 30.77 | 30.94 | 14.24 | qfq | 1,284,874 | 40,034,494 | -0.29% |
| 2023-09-19 | 31.50 | 31.66 | 30.85 | 31.03 | 14.28 | qfq | 921,075 | 28,636,080 | -1.99% |
| 2023-09-18 | 30.84 | 32.33 | 30.55 | 31.66 | 14.57 | qfq | 2,094,386 | 66,446,873 | 2.73% |
| 2023-09-15 | 31.30 | 31.37 | 30.63 | 30.82 | 14.18 | qfq | 1,281,226 | 39,552,204 | -1.19% |
| 2023-09-14 | 32.20 | 32.40 | 30.89 | 31.19 | 14.35 | qfq | 1,413,124 | 44,229,666 | -2.53% |
| 2023-09-13 | 32.64 | 32.76 | 31.79 | 32.00 | 14.73 | qfq | 1,037,542 | 33,332,361 | -1.93% |
| 2023-09-12 | 33.02 | 33.30 | 32.50 | 32.63 | 15.02 | qfq | 1,010,779 | 33,213,032 | -1.57% |
| 2023-09-11 | 32.70 | 33.24 | 32.08 | 33.15 | 15.26 | qfq | 1,076,124 | 35,273,203 | 1.25% |
| 2023-09-08 | 32.35 | 33.32 | 32.00 | 32.74 | 15.07 | qfq | 1,197,142 | 39,223,382 | 0.74% |
| 2023-09-07 | 33.14 | 33.45 | 32.30 | 32.50 | 14.96 | qfq | 890,202 | 29,260,889 | -2.72% |
| 2023-09-06 | 33.52 | 33.87 | 33.13 | 33.41 | 15.38 | qfq | 1,068,700 | 35,684,578 | 0.51% |
| 2023-09-05 | 33.41 | 34.20 | 33.00 | 33.24 | 15.30 | qfq | 1,424,380 | 47,694,758 | -1.16% |
| 2023-09-04 | 34.28 | 34.84 | 33.20 | 33.63 | 15.48 | qfq | 1,858,334 | 62,505,643 | -1.92% |
| 2023-09-01 | 34.77 | 35.14 | 34.00 | 34.29 | 15.78 | qfq | 2,038,320 | 70,461,809 | 0.00% |
| 2023-08-31 | 33.00 | 35.45 | 33.00 | 34.29 | 15.78 | qfq | 3,699,847 | 127,350,506 | 3.19% |
| 2023-08-30 | 32.39 | 33.98 | 32.22 | 33.23 | 15.29 | qfq | 2,666,019 | 88,658,306 | 2.53% |
| 2023-08-29 | 29.31 | 32.41 | 29.31 | 32.41 | 14.91 | qfq | 3,420,366 | 107,081,232 | 10.01% |
| 2023-08-28 | 30.66 | 31.66 | 29.45 | 29.46 | 13.56 | qfq | 3,077,223 | 94,000,503 | -0.14% |
| 2023-08-25 | 32.05 | 32.40 | 29.50 | 29.50 | 13.58 | qfq | 3,833,332 | 115,970,177 | -10.01% |
| 2023-08-24 | 33.75 | 33.98 | 32.44 | 32.78 | 15.09 | qfq | 2,842,319 | 93,451,700 | -3.59% |
| 2023-08-23 | 34.02 | 34.69 | 33.37 | 34.00 | 15.65 | qfq | 3,031,493 | 103,138,542 | -1.08% |
| 2023-08-22 | 34.71 | 34.99 | 33.68 | 34.37 | 15.82 | qfq | 3,899,351 | 133,437,939 | -0.95% |
| 2023-08-21 | 36.21 | 36.21 | 33.55 | 34.70 | 15.97 | qfq | 6,815,565 | 236,639,661 | -2.99% |
| 2023-08-18 | 32.13 | 35.77 | 32.04 | 35.77 | 16.46 | qfq | 5,659,612 | 194,303,746 | 9.99% |
| 2023-08-17 | 31.52 | 32.60 | 29.92 | 32.52 | 14.97 | qfq | 3,489,399 | 110,223,710 | 4.43% |
| 2023-08-16 | 31.12 | 32.09 | 30.77 | 31.14 | 14.33 | qfq | 1,442,756 | 45,434,219 | -0.13% |
| 2023-08-15 | 31.31 | 31.82 | 30.52 | 31.18 | 14.35 | qfq | 1,348,780 | 42,041,006 | 1.17% |
| 2023-08-14 | 30.37 | 30.83 | 30.12 | 30.82 | 14.18 | qfq | 626,518 | 19,080,957 | 1.15% |
| 2023-08-11 | 31.10 | 31.20 | 30.47 | 30.47 | 14.02 | qfq | 805,631 | 24,865,843 | -1.26% |
| 2023-08-10 | 30.55 | 31.03 | 30.41 | 30.86 | 14.20 | qfq | 613,752 | 18,908,040 | 0.33% |
| 2023-08-09 | 32.30 | 32.30 | 30.66 | 30.76 | 14.16 | qfq | 2,039,156 | 63,484,497 | -4.83% |
| 2023-08-08 | 31.76 | 32.39 | 31.76 | 32.32 | 14.87 | qfq | 815,434 | 26,272,794 | 1.16% |
| 2023-08-07 | 31.98 | 32.48 | 31.66 | 31.95 | 14.70 | qfq | 1,146,091 | 36,692,659 | -0.44% |
| 2023-08-04 | 33.66 | 33.71 | 32.00 | 32.09 | 14.77 | qfq | 2,409,389 | 78,694,637 | -4.64% |
| 2023-08-03 | 33.26 | 34.09 | 33.02 | 33.65 | 15.49 | qfq | 1,550,593 | 52,006,481 | 0.42% |
| 2023-08-02 | 32.75 | 33.82 | 32.25 | 33.51 | 15.42 | qfq | 1,952,020 | 64,988,333 | 2.85% |
| 2023-08-01 | 32.18 | 33.03 | 32.08 | 32.58 | 14.99 | qfq | 1,582,462 | 51,640,587 | 1.09% |
| 2023-07-31 | 32.72 | 32.72 | 31.60 | 32.23 | 14.83 | qfq | 1,837,595 | 58,972,269 | -1.59% |
| 2023-07-28 | 33.73 | 33.98 | 32.51 | 32.75 | 15.07 | qfq | 2,076,300 | 68,328,984 | -3.70% |
| 2023-07-27 | 34.18 | 35.00 | 33.84 | 34.01 | 15.65 | qfq | 2,235,864 | 76,904,295 | 0.86% |
| 2023-07-26 | 34.00 | 34.84 | 33.38 | 33.72 | 15.52 | qfq | 2,449,862 | 83,618,488 | -0.79% |
| 2023-07-25 | 32.20 | 34.95 | 31.93 | 33.99 | 15.64 | qfq | 3,592,385 | 120,128,575 | 6.45% |
| 2023-07-24 | 31.71 | 32.00 | 31.52 | 31.93 | 14.69 | qfq | 753,443 | 23,982,008 | 0.09% |
| 2023-07-21 | 32.04 | 32.30 | 31.66 | 31.90 | 14.68 | qfq | 978,411 | 31,220,523 | -1.18% |
| 2023-07-20 | 32.37 | 32.82 | 31.99 | 32.28 | 14.86 | qfq | 1,615,620 | 52,158,126 | -0.43% |
| 2023-07-19 | 32.50 | 32.89 | 32.08 | 32.42 | 14.92 | qfq | 1,245,841 | 40,383,350 | -0.58% |
| 2023-07-18 | 32.82 | 33.09 | 32.55 | 32.61 | 15.01 | qfq | 1,270,048 | 41,651,841 | -0.64% |