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
信立泰002294.SZ
最近收盘价37.262026-07-17
最近交易日2026-07-17
成交量（股）52,542,319
成交额（元）2,034,282,858
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.5 | — | — | — | 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 | 40.00 | 40.95 | 37.23 | 37.26 | 37.26 | qfq | 52,542,319 | 2,034,282,858 | -9.93% |
| 2026-07-16 | 38.09 | 42.20 | 36.80 | 41.37 | 41.37 | qfq | 65,882,843 | 2,606,658,742 | 7.04% |
| 2026-07-15 | 36.28 | 39.08 | 36.07 | 38.65 | 38.65 | qfq | 55,880,020 | 2,130,763,726 | 6.39% |
| 2026-07-14 | 35.20 | 37.30 | 34.44 | 36.33 | 36.33 | qfq | 39,769,496 | 1,430,471,669 | 3.56% |
| 2026-07-13 | 36.71 | 37.15 | 34.87 | 35.08 | 35.08 | qfq | 38,981,550 | 1,395,968,967 | -5.52% |
| 2026-07-10 | 34.56 | 38.51 | 34.00 | 37.13 | 37.13 | qfq | 56,314,289 | 2,059,037,657 | 5.45% |
| 2026-07-09 | 35.97 | 37.73 | 34.00 | 35.21 | 35.21 | qfq | 56,183,859 | 1,997,386,159 | -2.19% |
| 2026-07-08 | 38.02 | 38.85 | 35.80 | 36.00 | 36.00 | qfq | 48,143,355 | 1,784,472,513 | -7.00% |
| 2026-07-07 | 39.69 | 39.79 | 36.73 | 38.71 | 38.71 | qfq | 63,263,537 | 2,426,292,678 | -2.81% |
| 2026-07-06 | 40.00 | 44.00 | 39.00 | 39.83 | 39.83 | qfq | 79,866,013 | 3,305,309,255 | -0.62% |
| 2026-07-03 | 37.00 | 40.08 | 36.52 | 40.08 | 40.08 | qfq | 64,877,282 | 2,505,207,346 | 9.99% |
| 2026-07-02 | 34.48 | 36.84 | 34.26 | 36.44 | 36.44 | qfq | 63,927,032 | 2,292,188,833 | 6.55% |
| 2026-07-01 | 31.88 | 34.53 | 30.81 | 34.20 | 34.20 | qfq | 47,561,739 | 1,569,190,574 | 7.24% |
| 2026-06-30 | 32.95 | 32.97 | 31.71 | 31.89 | 31.89 | qfq | 30,982,864 | 994,860,186 | -3.07% |
| 2026-06-29 | 29.96 | 33.17 | 29.44 | 32.90 | 32.90 | qfq | 40,913,464 | 1,316,233,069 | 9.12% |
| 2026-06-26 | 31.29 | 31.80 | 30.08 | 30.15 | 30.15 | qfq | 16,903,133 | 518,752,148 | -3.83% |
| 2026-06-25 | 31.03 | 31.67 | 29.94 | 31.35 | 31.35 | qfq | 22,532,072 | 692,983,779 | -0.19% |
| 2026-06-24 | 31.22 | 32.18 | 30.66 | 31.41 | 31.41 | qfq | 23,523,314 | 742,990,546 | 1.32% |
| 2026-06-23 | 30.80 | 32.11 | 30.62 | 31.00 | 31.00 | qfq | 20,605,081 | 647,464,739 | 0.71% |
| 2026-06-22 | 30.01 | 30.80 | 29.25 | 30.78 | 30.78 | qfq | 19,349,745 | 578,555,903 | 1.32% |
| 2026-06-18 | 30.23 | 30.96 | 29.90 | 30.38 | 30.38 | qfq | 17,982,338 | 547,968,621 | 0.73% |
| 2026-06-17 | 30.21 | 30.24 | 29.85 | 30.16 | 30.16 | qfq | 13,674,623 | 410,824,363 | -0.63% |
| 2026-06-16 | 31.20 | 31.24 | 30.17 | 30.35 | 30.35 | qfq | 21,156,055 | 643,679,646 | -3.10% |
| 2026-06-15 | 31.90 | 31.90 | 31.07 | 31.32 | 31.32 | qfq | 15,940,966 | 498,650,247 | 0.06% |
| 2026-06-12 | 31.31 | 32.35 | 30.99 | 31.30 | 31.30 | qfq | 22,611,045 | 719,077,017 | 0.51% |
| 2026-06-11 | 31.08 | 31.52 | 30.79 | 31.14 | 31.14 | qfq | 11,338,754 | 352,936,443 | -0.45% |
| 2026-06-10 | 31.28 | 31.60 | 30.86 | 31.28 | 31.28 | qfq | 12,969,983 | 405,563,615 | -0.60% |
| 2026-06-09 | 31.11 | 31.85 | 30.66 | 31.47 | 31.47 | qfq | 14,258,606 | 445,928,564 | 0.80% |
| 2026-06-08 | 32.00 | 32.57 | 30.82 | 31.22 | 31.22 | qfq | 18,405,077 | 580,841,423 | -3.28% |
| 2026-06-05 | 32.43 | 33.42 | 32.15 | 32.28 | 32.28 | qfq | 20,772,178 | 677,927,398 | 0.59% |
| 2026-06-04 | 32.33 | 32.60 | 31.72 | 32.09 | 32.09 | qfq | 12,348,106 | 395,151,640 | -0.74% |
| 2026-06-03 | 32.75 | 32.91 | 32.20 | 32.33 | 32.33 | qfq | 12,855,258 | 416,899,427 | -2.00% |
| 2026-06-02 | 33.12 | 33.47 | 32.51 | 32.99 | 32.99 | qfq | 13,286,916 | 437,476,609 | 0.58% |
| 2026-06-01 | 33.43 | 33.59 | 32.69 | 32.80 | 32.80 | qfq | 17,263,590 | 569,956,589 | -1.86% |
| 2026-05-29 | 32.55 | 34.15 | 32.50 | 33.42 | 33.42 | qfq | 25,553,320 | 852,355,153 | 2.70% |
| 2026-05-28 | 33.52 | 33.81 | 32.19 | 32.54 | 32.54 | qfq | 19,038,786 | 623,123,169 | -2.92% |
| 2026-05-27 | 34.32 | 34.32 | 32.98 | 33.52 | 33.52 | qfq | 23,961,780 | 801,945,999 | -2.95% |
| 2026-05-26 | 34.57 | 34.68 | 34.04 | 34.54 | 34.54 | qfq | 15,904,496 | 546,537,439 | -0.60% |
| 2026-05-25 | 35.10 | 35.38 | 34.30 | 34.75 | 34.20 | qfq | 20,361,791 | 705,680,157 | -1.70% |
| 2026-05-22 | 36.25 | 36.50 | 35.05 | 35.35 | 34.79 | qfq | 21,667,025 | 771,012,091 | -2.62% |
| 2026-05-21 | 36.01 | 37.12 | 35.68 | 36.30 | 35.73 | qfq | 27,611,076 | 1,011,647,677 | 0.95% |
| 2026-05-20 | 36.00 | 36.34 | 35.26 | 35.96 | 35.39 | qfq | 19,109,249 | 681,763,853 | -0.88% |
| 2026-05-19 | 34.72 | 36.37 | 34.66 | 36.28 | 35.71 | qfq | 33,046,660 | 1,182,262,770 | 4.37% |
| 2026-05-18 | 35.15 | 35.35 | 34.48 | 34.76 | 34.21 | qfq | 20,760,000 | 721,087,667 | -1.39% |
| 2026-05-15 | 36.24 | 36.45 | 35.00 | 35.25 | 34.69 | qfq | 33,993,826 | 1,210,919,308 | -2.81% |
| 2026-05-14 | 37.88 | 38.27 | 36.27 | 36.27 | 35.70 | qfq | 39,928,060 | 1,476,903,894 | -3.67% |
| 2026-05-13 | 38.80 | 39.10 | 37.50 | 37.65 | 37.05 | qfq | 52,643,396 | 1,996,453,461 | -2.96% |
| 2026-05-12 | 41.01 | 41.60 | 38.80 | 38.80 | 38.19 | qfq | 65,455,978 | 2,558,028,290 | -10.00% |
| 2026-05-11 | 45.70 | 45.70 | 43.11 | 43.11 | 42.43 | qfq | 13,089,100 | 569,160,485 | -10.00% |
| 2026-05-08 | 50.60 | 50.61 | 47.85 | 47.90 | 47.14 | qfq | 24,238,389 | 1,178,332,271 | -5.62% |
| 2026-05-07 | 50.63 | 51.45 | 50.02 | 50.75 | 49.95 | qfq | 10,534,834 | 533,085,492 | 0.22% |
| 2026-05-06 | 51.00 | 52.02 | 50.50 | 50.64 | 49.84 | qfq | 13,567,146 | 692,655,125 | -1.27% |
| 2026-04-30 | 51.70 | 52.25 | 51.02 | 51.29 | 50.48 | qfq | 12,242,477 | 630,020,245 | -1.18% |
| 2026-04-29 | 53.10 | 53.12 | 51.79 | 51.90 | 51.08 | qfq | 12,230,492 | 637,002,841 | -2.24% |
| 2026-04-28 | 54.68 | 54.82 | 52.83 | 53.09 | 52.25 | qfq | 12,837,089 | 686,328,102 | -2.91% |
| 2026-04-27 | 55.20 | 55.80 | 54.45 | 54.68 | 53.81 | qfq | 11,672,922 | 639,897,203 | -1.51% |
| 2026-04-24 | 55.60 | 56.30 | 54.50 | 55.52 | 54.64 | qfq | 8,211,443 | 455,493,104 | -0.80% |
| 2026-04-23 | 56.86 | 57.50 | 55.38 | 55.97 | 55.08 | qfq | 9,752,646 | 548,739,723 | -1.96% |
| 2026-04-22 | 54.66 | 57.26 | 54.26 | 57.09 | 56.19 | qfq | 16,087,782 | 900,152,166 | 4.50% |
| 2026-04-21 | 56.08 | 57.30 | 54.00 | 54.63 | 53.77 | qfq | 17,770,489 | 977,895,446 | -2.79% |
| 2026-04-20 | 58.17 | 58.85 | 56.09 | 56.20 | 55.31 | qfq | 20,202,506 | 1,151,026,653 | -4.34% |
| 2026-04-17 | 58.88 | 60.20 | 58.12 | 58.75 | 57.82 | qfq | 20,023,022 | 1,179,123,145 | -2.96% |
| 2026-04-16 | 66.40 | 66.50 | 60.54 | 60.54 | 59.58 | qfq | 23,538,192 | 1,452,192,693 | -10.00% |
| 2026-04-15 | 62.99 | 68.38 | 61.36 | 67.27 | 66.21 | qfq | 20,517,965 | 1,308,359,467 | 8.15% |
| 2026-04-14 | 63.38 | 63.50 | 61.03 | 62.20 | 61.22 | qfq | 10,306,552 | 637,943,254 | -0.30% |
| 2026-04-13 | 62.58 | 63.27 | 61.61 | 62.39 | 61.40 | qfq | 7,590,241 | 475,288,850 | -0.84% |
| 2026-04-10 | 62.64 | 63.86 | 61.91 | 62.92 | 61.92 | qfq | 9,932,126 | 624,691,462 | 0.08% |
| 2026-04-09 | 64.01 | 64.31 | 62.10 | 62.87 | 61.87 | qfq | 11,809,071 | 743,306,720 | -2.19% |
| 2026-04-08 | 65.89 | 67.30 | 63.70 | 64.28 | 63.26 | qfq | 13,768,939 | 889,466,297 | -0.96% |
| 2026-04-07 | 66.39 | 66.59 | 63.20 | 64.90 | 63.87 | qfq | 11,289,639 | 731,237,970 | -2.26% |
| 2026-04-03 | 66.96 | 68.05 | 66.00 | 66.40 | 65.35 | qfq | 10,357,374 | 690,426,786 | -2.78% |
| 2026-04-02 | 64.85 | 70.99 | 63.90 | 68.30 | 67.22 | qfq | 19,337,036 | 1,306,834,311 | 3.41% |
| 2026-04-01 | 61.84 | 66.60 | 61.78 | 66.05 | 65.00 | qfq | 13,990,950 | 912,454,147 | 7.73% |
| 2026-03-31 | 63.00 | 63.42 | 60.90 | 61.31 | 60.34 | qfq | 8,608,760 | 531,962,463 | -2.84% |
| 2026-03-30 | 61.70 | 63.96 | 61.03 | 63.10 | 62.10 | qfq | 13,829,002 | 869,889,313 | 1.97% |
| 2026-03-27 | 56.20 | 61.88 | 55.80 | 61.88 | 60.90 | qfq | 12,391,771 | 742,606,532 | 10.01% |
| 2026-03-26 | 56.70 | 57.99 | 56.05 | 56.25 | 55.36 | qfq | 5,538,093 | 314,556,754 | -1.40% |
| 2026-03-25 | 56.80 | 58.06 | 56.40 | 57.05 | 56.15 | qfq | 6,182,729 | 353,040,136 | 1.82% |
| 2026-03-24 | 55.36 | 57.40 | 54.92 | 56.03 | 55.14 | qfq | 7,785,502 | 435,145,145 | 2.43% |
| 2026-03-23 | 57.05 | 57.90 | 54.00 | 54.70 | 53.83 | qfq | 10,776,167 | 599,030,238 | -5.85% |
| 2026-03-20 | 57.43 | 59.80 | 57.37 | 58.10 | 57.18 | qfq | 6,904,078 | 405,817,493 | 0.85% |
| 2026-03-19 | 57.95 | 59.32 | 57.25 | 57.61 | 56.70 | qfq | 6,957,320 | 403,873,612 | -2.57% |
| 2026-03-18 | 58.02 | 59.98 | 57.06 | 59.13 | 58.19 | qfq | 11,216,159 | 659,135,566 | 0.94% |
| 2026-03-17 | 54.93 | 59.57 | 54.33 | 58.58 | 57.65 | qfq | 17,040,250 | 980,395,995 | 5.84% |
| 2026-03-16 | 52.30 | 55.49 | 52.30 | 55.35 | 54.47 | qfq | 13,226,684 | 722,346,281 | 5.65% |
| 2026-03-13 | 52.47 | 53.09 | 51.80 | 52.39 | 51.56 | qfq | 6,410,575 | 336,214,810 | -0.06% |
| 2026-03-12 | 54.00 | 54.16 | 52.10 | 52.42 | 51.59 | qfq | 6,989,252 | 369,328,575 | -2.37% |
| 2026-03-11 | 54.00 | 54.90 | 53.27 | 53.69 | 52.84 | qfq | 11,689,763 | 630,160,993 | -0.59% |
| 2026-03-10 | 49.74 | 54.01 | 49.65 | 54.01 | 53.16 | qfq | 12,247,470 | 647,075,391 | 10.00% |
| 2026-03-09 | 50.34 | 50.81 | 48.20 | 49.10 | 48.32 | qfq | 7,356,195 | 360,522,319 | -3.37% |
| 2026-03-06 | 48.14 | 51.72 | 47.80 | 50.81 | 50.01 | qfq | 10,608,011 | 536,981,178 | 5.59% |
| 2026-03-05 | 47.44 | 48.56 | 46.55 | 48.12 | 47.36 | qfq | 5,900,996 | 281,404,983 | 2.95% |
| 2026-03-04 | 47.82 | 48.80 | 46.39 | 46.74 | 46.00 | qfq | 6,114,248 | 287,948,551 | -2.48% |
| 2026-03-03 | 48.96 | 50.49 | 47.82 | 47.93 | 47.17 | qfq | 6,550,485 | 318,912,674 | -1.78% |
| 2026-03-02 | 48.45 | 49.85 | 47.93 | 48.80 | 48.03 | qfq | 6,889,282 | 335,162,208 | -0.63% |
| 2026-02-27 | 47.94 | 49.48 | 46.81 | 49.11 | 48.33 | qfq | 8,779,250 | 424,330,754 | 2.14% |
| 2026-02-26 | 50.01 | 50.01 | 47.99 | 48.08 | 47.32 | qfq | 5,997,438 | 292,004,752 | -4.03% |
| 2026-02-25 | 50.04 | 50.43 | 49.23 | 50.10 | 49.31 | qfq | 4,989,808 | 248,589,935 | 0.34% |
| 2026-02-24 | 51.01 | 51.52 | 49.81 | 49.93 | 49.14 | qfq | 4,616,354 | 232,732,654 | -1.67% |
| 2026-02-13 | 51.50 | 52.26 | 50.70 | 50.78 | 49.98 | qfq | 4,605,115 | 236,597,457 | -1.21% |
| 2026-02-12 | 52.53 | 52.83 | 51.38 | 51.40 | 50.59 | qfq | 4,699,619 | 243,688,844 | -2.15% |
| 2026-02-11 | 52.34 | 54.08 | 51.91 | 52.53 | 51.70 | qfq | 7,718,645 | 409,255,436 | 0.32% |
| 2026-02-10 | 49.12 | 53.00 | 48.83 | 52.36 | 51.53 | qfq | 14,154,928 | 732,239,982 | 6.88% |
| 2026-02-09 | 47.81 | 49.43 | 47.54 | 48.99 | 48.21 | qfq | 8,110,823 | 395,977,524 | 3.53% |
| 2026-02-06 | 47.52 | 48.30 | 46.46 | 47.32 | 46.57 | qfq | 6,878,850 | 327,689,828 | -0.80% |
| 2026-02-05 | 48.58 | 48.58 | 47.45 | 47.70 | 46.95 | qfq | 5,515,493 | 264,156,851 | -0.93% |
| 2026-02-04 | 46.10 | 48.80 | 45.30 | 48.15 | 47.39 | qfq | 11,799,846 | 563,935,267 | 4.27% |
| 2026-02-03 | 45.93 | 46.28 | 44.95 | 46.18 | 45.45 | qfq | 7,130,513 | 325,754,978 | 1.21% |
| 2026-02-02 | 46.50 | 47.85 | 45.58 | 45.63 | 44.91 | qfq | 7,650,375 | 356,214,521 | -2.73% |
| 2026-01-30 | 47.33 | 48.80 | 46.80 | 46.91 | 46.17 | qfq | 6,801,152 | 322,596,731 | -0.57% |
| 2026-01-29 | 47.30 | 48.10 | 46.93 | 47.18 | 46.43 | qfq | 5,945,302 | 282,010,619 | -0.76% |
| 2026-01-28 | 47.21 | 48.03 | 46.80 | 47.54 | 46.79 | qfq | 6,443,936 | 306,039,521 | 0.74% |
| 2026-01-27 | 48.10 | 48.18 | 45.87 | 47.19 | 46.44 | qfq | 13,146,818 | 611,944,940 | -1.89% |
| 2026-01-26 | 49.44 | 49.64 | 47.98 | 48.10 | 47.34 | qfq | 9,382,562 | 453,634,417 | -2.14% |
| 2026-01-23 | 49.41 | 49.70 | 48.61 | 49.15 | 48.37 | qfq | 9,224,917 | 452,333,989 | -0.41% |
| 2026-01-22 | 51.50 | 52.15 | 48.88 | 49.35 | 48.57 | qfq | 11,078,703 | 554,559,534 | -4.17% |
| 2026-01-21 | 51.37 | 52.37 | 51.30 | 51.50 | 50.68 | qfq | 3,829,994 | 198,186,532 | -0.25% |
| 2026-01-20 | 52.10 | 52.28 | 51.15 | 51.63 | 50.81 | qfq | 3,952,059 | 203,794,633 | -0.75% |
| 2026-01-19 | 52.24 | 52.90 | 51.87 | 52.02 | 51.20 | qfq | 4,185,816 | 218,953,657 | -0.90% |
| 2026-01-16 | 53.31 | 53.40 | 51.85 | 52.49 | 51.66 | qfq | 4,781,947 | 249,969,855 | -0.68% |
| 2026-01-15 | 52.60 | 53.50 | 52.10 | 52.85 | 52.01 | qfq | 5,331,131 | 281,975,760 | 1.03% |
| 2026-01-14 | 55.00 | 55.45 | 51.60 | 52.31 | 51.48 | qfq | 12,824,177 | 684,386,979 | -4.46% |
| 2026-01-13 | 54.00 | 56.17 | 53.91 | 54.75 | 53.88 | qfq | 8,392,893 | 462,293,594 | 2.05% |
| 2026-01-12 | 54.60 | 54.88 | 52.80 | 53.65 | 52.80 | qfq | 7,211,595 | 385,154,940 | -1.85% |
| 2026-01-09 | 53.00 | 54.98 | 52.70 | 54.66 | 53.79 | qfq | 8,639,466 | 464,914,784 | 2.92% |
| 2026-01-08 | 51.64 | 54.51 | 51.61 | 53.11 | 52.27 | qfq | 11,154,715 | 596,998,971 | 3.33% |
| 2026-01-07 | 50.75 | 51.85 | 49.80 | 51.40 | 50.59 | qfq | 12,626,129 | 642,458,796 | 1.80% |
| 2026-01-06 | 50.39 | 50.95 | 50.01 | 50.49 | 49.69 | qfq | 7,435,787 | 375,155,775 | 0.20% |
| 2026-01-05 | 49.69 | 51.53 | 48.84 | 50.39 | 49.59 | qfq | 11,367,763 | 573,055,120 | 1.70% |
| 2025-12-31 | 51.73 | 51.73 | 48.96 | 49.55 | 48.77 | qfq | 13,296,940 | 660,026,759 | -4.33% |
| 2025-12-30 | 52.30 | 52.90 | 50.61 | 51.79 | 50.97 | qfq | 10,356,654 | 532,604,495 | -0.98% |
| 2025-12-29 | 58.08 | 58.09 | 52.28 | 52.30 | 51.47 | qfq | 12,729,723 | 686,812,141 | -9.97% |
| 2025-12-26 | 57.79 | 58.80 | 57.10 | 58.09 | 57.17 | qfq | 2,821,888 | 163,569,725 | 0.52% |
| 2025-12-25 | 56.60 | 58.06 | 56.15 | 57.79 | 56.88 | qfq | 3,434,910 | 197,191,078 | 2.14% |
| 2025-12-24 | 56.78 | 57.30 | 56.00 | 56.58 | 55.68 | qfq | 3,245,646 | 184,080,723 | -0.39% |
| 2025-12-23 | 56.23 | 57.55 | 56.23 | 56.80 | 55.90 | qfq | 3,487,582 | 198,778,238 | 1.07% |
| 2025-12-22 | 56.28 | 56.75 | 55.85 | 56.20 | 55.31 | qfq | 3,176,909 | 179,123,717 | -0.32% |
| 2025-12-19 | 55.52 | 57.44 | 55.31 | 56.38 | 55.49 | qfq | 3,659,845 | 207,092,510 | 1.55% |
| 2025-12-18 | 56.70 | 57.16 | 55.17 | 55.52 | 54.64 | qfq | 3,912,597 | 219,108,477 | -2.08% |
| 2025-12-17 | 56.39 | 56.90 | 55.50 | 56.70 | 55.80 | qfq | 4,111,632 | 230,702,340 | 0.91% |
| 2025-12-16 | 56.76 | 56.87 | 54.88 | 56.19 | 55.30 | qfq | 4,610,474 | 256,819,057 | -0.55% |
| 2025-12-15 | 58.51 | 59.49 | 56.16 | 56.50 | 55.61 | qfq | 5,181,965 | 298,021,971 | -3.75% |
| 2025-12-12 | 57.02 | 59.47 | 55.33 | 58.70 | 57.77 | qfq | 9,574,731 | 548,246,400 | -0.83% |
| 2025-12-11 | 59.09 | 59.44 | 58.12 | 59.19 | 58.25 | qfq | 3,382,759 | 199,040,047 | 0.19% |
| 2025-12-10 | 61.12 | 61.30 | 58.75 | 59.08 | 58.14 | qfq | 4,313,225 | 256,400,114 | -3.31% |
| 2025-12-09 | 61.58 | 62.17 | 60.67 | 61.10 | 60.13 | qfq | 4,176,158 | 256,334,199 | 0.74% |
| 2025-12-08 | 60.69 | 61.29 | 60.01 | 60.65 | 59.69 | qfq | 2,524,112 | 152,452,223 | 0.25% |
| 2025-12-05 | 61.88 | 61.88 | 59.80 | 60.50 | 59.54 | qfq | 3,455,754 | 209,066,901 | -2.12% |
| 2025-12-04 | 59.62 | 62.35 | 59.60 | 61.81 | 60.83 | qfq | 4,500,763 | 276,839,165 | 3.40% |
| 2025-12-03 | 60.28 | 60.48 | 58.62 | 59.78 | 58.83 | qfq | 2,847,900 | 169,304,223 | -0.53% |
| 2025-12-02 | 60.67 | 61.40 | 59.93 | 60.10 | 59.15 | qfq | 2,824,384 | 171,261,100 | -1.51% |
| 2025-12-01 | 61.85 | 62.40 | 60.06 | 61.02 | 60.05 | qfq | 5,138,755 | 312,816,439 | -1.34% |
| 2025-11-28 | 62.16 | 63.24 | 61.25 | 61.85 | 60.87 | qfq | 3,711,584 | 229,977,363 | 0.13% |
| 2025-11-27 | 62.12 | 62.98 | 61.69 | 61.77 | 60.79 | qfq | 3,722,254 | 231,744,241 | -1.10% |
| 2025-11-26 | 59.30 | 63.39 | 59.02 | 62.46 | 61.47 | qfq | 8,000,049 | 495,889,740 | 5.69% |
| 2025-11-25 | 59.20 | 60.55 | 58.72 | 59.10 | 58.16 | qfq | 3,668,531 | 218,491,632 | -0.94% |
| 2025-11-24 | 59.43 | 61.38 | 58.10 | 59.66 | 58.72 | qfq | 5,409,847 | 321,704,003 | -0.73% |
| 2025-11-21 | 60.59 | 61.90 | 58.90 | 60.10 | 59.15 | qfq | 4,906,077 | 295,609,221 | -1.59% |
| 2025-11-20 | 60.28 | 61.23 | 59.85 | 61.07 | 60.10 | qfq | 3,013,666 | 183,368,389 | 1.11% |
| 2025-11-19 | 59.80 | 60.48 | 58.88 | 60.40 | 59.44 | qfq | 3,034,758 | 181,243,631 | 0.83% |
| 2025-11-18 | 59.81 | 61.05 | 59.61 | 59.90 | 58.95 | qfq | 3,379,398 | 203,797,986 | -0.55% |
| 2025-11-17 | 61.61 | 61.92 | 59.58 | 60.23 | 59.28 | qfq | 4,924,664 | 297,141,120 | -2.82% |
| 2025-11-14 | 61.99 | 63.50 | 61.05 | 61.98 | 61.00 | qfq | 6,035,772 | 376,206,401 | -0.45% |
| 2025-11-13 | 59.41 | 62.99 | 59.15 | 62.26 | 61.27 | qfq | 7,584,646 | 468,129,402 | 5.40% |
| 2025-11-12 | 59.97 | 60.48 | 58.88 | 59.07 | 58.14 | qfq | 3,569,220 | 212,839,284 | -1.10% |
| 2025-11-11 | 58.83 | 59.85 | 57.80 | 59.73 | 58.78 | qfq | 4,510,402 | 265,146,893 | 0.05% |
| 2025-11-10 | 58.41 | 59.78 | 57.93 | 59.70 | 58.76 | qfq | 4,320,083 | 255,122,335 | 2.21% |
| 2025-11-07 | 59.86 | 59.95 | 57.93 | 58.41 | 57.49 | qfq | 4,421,600 | 258,967,039 | -3.10% |
| 2025-11-06 | 57.66 | 60.66 | 57.30 | 60.28 | 59.33 | qfq | 5,799,203 | 343,269,700 | 4.40% |
| 2025-11-05 | 56.80 | 58.98 | 56.70 | 57.74 | 56.83 | qfq | 4,781,016 | 277,802,859 | 0.50% |
| 2025-11-04 | 59.98 | 60.00 | 56.90 | 57.45 | 56.54 | qfq | 6,852,553 | 397,534,670 | -4.54% |
| 2025-11-03 | 59.47 | 60.90 | 57.96 | 60.18 | 59.23 | qfq | 8,949,901 | 535,801,269 | 0.96% |
| 2025-10-31 | 55.20 | 60.95 | 55.20 | 59.61 | 58.67 | qfq | 13,670,065 | 800,443,038 | 7.41% |
| 2025-10-30 | 56.38 | 56.85 | 54.52 | 55.50 | 54.62 | qfq | 7,104,411 | 393,771,288 | -2.37% |
| 2025-10-29 | 56.40 | 56.85 | 54.45 | 56.85 | 55.95 | qfq | 8,554,469 | 474,431,247 | 0.09% |
| 2025-10-28 | 56.05 | 57.60 | 55.15 | 56.80 | 55.90 | qfq | 7,458,090 | 421,653,859 | 1.34% |
| 2025-10-27 | 54.06 | 56.10 | 54.06 | 56.05 | 55.16 | qfq | 6,161,065 | 341,264,905 | 4.18% |
| 2025-10-24 | 54.10 | 54.43 | 52.80 | 53.80 | 52.95 | qfq | 5,925,006 | 317,020,970 | -0.76% |
| 2025-10-23 | 54.93 | 55.13 | 52.94 | 54.21 | 53.35 | qfq | 5,267,554 | 283,035,028 | -1.27% |
| 2025-10-22 | 56.80 | 57.68 | 54.63 | 54.91 | 54.04 | qfq | 4,238,510 | 235,464,973 | -2.12% |
| 2025-10-21 | 56.00 | 56.75 | 55.30 | 56.10 | 55.21 | qfq | 4,454,891 | 250,215,907 | 0.66% |
| 2025-10-20 | 56.60 | 56.99 | 55.20 | 55.73 | 54.85 | qfq | 4,830,153 | 270,289,188 | -1.71% |
| 2025-10-17 | 56.41 | 58.26 | 55.88 | 56.70 | 55.80 | qfq | 8,268,878 | 471,075,052 | 0.51% |
| 2025-10-16 | 54.18 | 57.32 | 54.14 | 56.41 | 55.52 | qfq | 10,535,118 | 591,041,557 | 3.09% |
| 2025-10-15 | 53.06 | 54.76 | 52.52 | 54.72 | 53.85 | qfq | 8,459,473 | 456,369,762 | 2.63% |
| 2025-10-14 | 55.60 | 55.68 | 52.94 | 53.32 | 52.48 | qfq | 7,216,615 | 390,009,584 | -3.42% |
| 2025-10-13 | 55.57 | 56.99 | 54.68 | 55.21 | 54.34 | qfq | 7,215,267 | 402,135,962 | -1.94% |
| 2025-10-10 | 57.86 | 59.69 | 55.94 | 56.30 | 55.41 | qfq | 9,706,873 | 559,310,790 | -2.86% |
| 2025-10-09 | 59.79 | 60.60 | 57.72 | 57.96 | 57.04 | qfq | 10,706,789 | 629,487,095 | -3.96% |
| 2025-09-30 | 60.36 | 60.80 | 58.91 | 60.35 | 59.39 | qfq | 6,952,545 | 415,921,301 | 1.67% |
| 2025-09-29 | 60.36 | 60.97 | 58.74 | 59.36 | 58.42 | qfq | 11,098,007 | 658,134,349 | -2.14% |
| 2025-09-26 | 62.28 | 62.28 | 60.40 | 60.66 | 59.70 | qfq | 9,077,920 | 556,595,228 | -2.63% |
| 2025-09-25 | 61.25 | 65.63 | 61.20 | 62.30 | 61.31 | qfq | 24,723,092 | 1,563,016,382 | 3.42% |
| 2025-09-24 | 54.36 | 60.24 | 54.36 | 60.24 | 59.29 | qfq | 14,799,050 | 868,645,243 | 10.01% |
| 2025-09-23 | 51.62 | 54.98 | 50.47 | 54.76 | 53.89 | qfq | 10,643,090 | 561,722,038 | 5.55% |
| 2025-09-22 | 53.00 | 53.99 | 51.17 | 51.88 | 51.06 | qfq | 6,685,161 | 350,256,083 | -0.95% |
| 2025-09-19 | 54.00 | 54.40 | 51.69 | 52.38 | 51.55 | qfq | 7,045,135 | 372,590,457 | -3.89% |
| 2025-09-18 | 53.23 | 54.98 | 52.42 | 54.50 | 53.64 | qfq | 9,846,361 | 530,627,087 | 3.59% |
| 2025-09-17 | 52.86 | 53.26 | 52.00 | 52.61 | 51.78 | qfq | 4,518,979 | 237,831,613 | -0.23% |
| 2025-09-16 | 53.16 | 53.72 | 52.25 | 52.73 | 51.90 | qfq | 4,669,455 | 246,455,624 | -0.70% |
| 2025-09-15 | 54.50 | 54.86 | 52.99 | 53.10 | 52.26 | qfq | 7,228,626 | 388,180,372 | -2.66% |
| 2025-09-12 | 54.65 | 55.35 | 53.13 | 54.55 | 53.69 | qfq | 6,578,156 | 356,971,699 | 0.72% |
| 2025-09-11 | 52.66 | 54.32 | 51.07 | 54.16 | 53.30 | qfq | 11,882,538 | 631,287,057 | -1.10% |
| 2025-09-10 | 55.84 | 56.84 | 54.20 | 54.76 | 53.89 | qfq | 6,931,878 | 382,684,072 | -1.95% |
| 2025-09-09 | 58.10 | 58.45 | 55.32 | 55.85 | 54.97 | qfq | 9,064,140 | 515,206,554 | -4.46% |
| 2025-09-08 | 58.40 | 59.94 | 57.52 | 58.46 | 57.53 | qfq | 12,132,023 | 712,822,576 | 0.21% |
| 2025-09-05 | 53.78 | 58.67 | 53.13 | 58.34 | 57.42 | qfq | 14,931,022 | 837,377,730 | 7.18% |
| 2025-09-04 | 55.55 | 57.90 | 53.40 | 54.43 | 53.57 | qfq | 15,837,233 | 883,267,850 | -0.17% |
| 2025-09-03 | 53.20 | 55.12 | 52.79 | 54.52 | 53.66 | qfq | 10,546,346 | 571,544,044 | 2.56% |
| 2025-09-02 | 53.76 | 54.85 | 52.59 | 53.16 | 52.32 | qfq | 10,856,840 | 583,958,101 | -0.71% |
| 2025-09-01 | 50.46 | 53.75 | 49.82 | 53.54 | 52.69 | qfq | 12,932,387 | 679,902,486 | 6.34% |
| 2025-08-29 | 48.97 | 51.30 | 48.82 | 50.35 | 49.55 | qfq | 8,761,628 | 438,827,892 | 2.82% |
| 2025-08-28 | 49.98 | 50.50 | 48.26 | 48.97 | 48.19 | qfq | 9,793,522 | 480,248,900 | -2.10% |
| 2025-08-27 | 52.99 | 53.12 | 50.01 | 50.02 | 49.23 | qfq | 11,010,999 | 563,995,779 | -5.78% |
| 2025-08-26 | 52.88 | 54.08 | 52.42 | 53.09 | 52.25 | qfq | 5,931,772 | 314,422,625 | 0.00% |
| 2025-08-25 | 52.69 | 54.40 | 52.11 | 53.09 | 52.25 | qfq | 9,447,442 | 503,957,231 | 0.66% |
| 2025-08-22 | 51.05 | 52.88 | 50.93 | 52.74 | 51.91 | qfq | 9,999,597 | 521,466,934 | 2.83% |
| 2025-08-21 | 50.15 | 51.98 | 49.58 | 51.29 | 50.48 | qfq | 8,899,811 | 452,838,280 | 2.09% |
| 2025-08-20 | 50.18 | 50.78 | 48.67 | 50.24 | 49.44 | qfq | 8,805,511 | 436,781,792 | -0.57% |
| 2025-08-19 | 49.92 | 52.60 | 49.60 | 50.53 | 49.73 | qfq | 12,009,041 | 613,556,420 | 1.16% |
| 2025-08-18 | 49.93 | 50.37 | 49.00 | 49.95 | 49.16 | qfq | 10,558,179 | 522,263,913 | -0.58% |
| 2025-08-15 | 49.07 | 50.51 | 48.35 | 50.24 | 49.44 | qfq | 16,830,131 | 831,447,256 | 4.43% |
| 2025-08-14 | 48.20 | 48.52 | 47.40 | 48.11 | 47.35 | qfq | 6,446,896 | 309,737,712 | -0.19% |
| 2025-08-13 | 47.07 | 48.51 | 46.95 | 48.20 | 47.44 | qfq | 10,793,664 | 516,761,000 | 1.92% |
| 2025-08-12 | 47.48 | 47.61 | 46.26 | 47.29 | 46.54 | qfq | 8,666,300 | 406,158,424 | -0.42% |
| 2025-08-11 | 47.70 | 48.16 | 46.66 | 47.49 | 46.74 | qfq | 7,949,416 | 375,147,347 | -0.63% |
| 2025-08-08 | 47.74 | 48.05 | 46.80 | 47.79 | 47.03 | qfq | 6,798,002 | 322,710,376 | -0.35% |
| 2025-08-07 | 48.68 | 49.06 | 47.55 | 47.96 | 47.20 | qfq | 7,200,702 | 345,273,393 | -1.72% |
| 2025-08-06 | 48.77 | 49.70 | 48.35 | 48.80 | 48.03 | qfq | 6,702,300 | 328,069,161 | 0.06% |
| 2025-08-05 | 50.25 | 50.97 | 48.33 | 48.77 | 48.00 | qfq | 10,606,019 | 522,652,228 | -2.44% |
| 2025-08-04 | 50.91 | 51.49 | 49.39 | 49.99 | 49.20 | qfq | 8,716,110 | 436,530,523 | -2.74% |
| 2025-08-01 | 49.62 | 52.30 | 48.94 | 51.40 | 50.59 | qfq | 13,458,008 | 689,795,749 | 2.84% |
| 2025-07-31 | 50.54 | 51.19 | 49.89 | 49.98 | 49.19 | qfq | 8,014,720 | 404,268,415 | -1.09% |
| 2025-07-30 | 50.22 | 51.39 | 49.88 | 50.53 | 49.73 | qfq | 9,517,900 | 481,276,030 | -0.84% |
| 2025-07-29 | 49.18 | 51.78 | 48.70 | 50.96 | 50.15 | qfq | 15,462,010 | 784,005,901 | 3.68% |
| 2025-07-28 | 48.85 | 49.52 | 48.42 | 49.15 | 48.37 | qfq | 8,887,510 | 434,969,823 | 0.97% |
| 2025-07-25 | 49.50 | 49.60 | 48.40 | 48.68 | 47.91 | qfq | 6,500,760 | 317,140,152 | -1.66% |
| 2025-07-24 | 49.90 | 50.10 | 49.12 | 49.50 | 48.72 | qfq | 6,872,566 | 340,458,201 | -0.40% |
| 2025-07-23 | 49.99 | 50.10 | 48.59 | 49.70 | 48.91 | qfq | 9,024,209 | 445,989,326 | -1.58% |
| 2025-07-22 | 51.88 | 52.68 | 50.30 | 50.50 | 49.70 | qfq | 12,254,702 | 627,758,631 | -2.66% |
| 2025-07-21 | 53.77 | 53.79 | 51.58 | 51.88 | 51.06 | qfq | 12,435,635 | 650,007,842 | -4.63% |
| 2025-07-18 | 54.50 | 55.48 | 53.36 | 54.40 | 53.54 | qfq | 16,630,848 | 900,057,845 | 2.35% |
| 2025-07-17 | 49.60 | 53.15 | 49.50 | 53.15 | 52.31 | qfq | 16,764,369 | 872,198,892 | 10.00% |
| 2025-07-16 | 46.68 | 48.65 | 46.38 | 48.32 | 47.56 | qfq | 15,995,758 | 765,429,323 | 4.36% |
| 2025-07-15 | 45.65 | 46.78 | 45.30 | 46.30 | 45.57 | qfq | 9,780,295 | 450,985,904 | 1.94% |
| 2025-07-14 | 45.10 | 45.70 | 44.65 | 45.42 | 44.70 | qfq | 6,853,300 | 309,895,352 | 0.91% |
| 2025-07-11 | 45.19 | 45.56 | 44.70 | 45.01 | 44.30 | qfq | 5,619,805 | 253,358,675 | -0.51% |
| 2025-07-10 | 45.41 | 45.76 | 44.69 | 45.24 | 44.52 | qfq | 5,586,015 | 252,424,982 | -0.11% |
| 2025-07-09 | 44.78 | 45.75 | 44.50 | 45.29 | 44.57 | qfq | 7,878,520 | 356,126,919 | 0.64% |
| 2025-07-08 | 46.17 | 46.74 | 44.84 | 45.00 | 44.29 | qfq | 13,032,258 | 591,441,514 | -2.89% |
| 2025-07-07 | 47.22 | 47.61 | 46.05 | 46.34 | 45.61 | qfq | 7,514,200 | 349,763,168 | -2.30% |
| 2025-07-04 | 47.24 | 47.70 | 46.02 | 47.43 | 46.68 | qfq | 9,721,100 | 456,230,809 | -0.23% |
| 2025-07-03 | 47.96 | 48.75 | 47.23 | 47.54 | 46.79 | qfq | 8,015,929 | 384,387,017 | -0.75% |
| 2025-07-02 | 50.93 | 50.95 | 47.77 | 47.90 | 47.14 | qfq | 8,328,353 | 408,902,485 | -4.70% |
| 2025-07-01 | 47.53 | 50.40 | 47.11 | 50.26 | 49.46 | qfq | 14,086,421 | 691,435,457 | 6.19% |
| 2025-06-30 | 46.70 | 47.67 | 46.30 | 47.33 | 46.58 | qfq | 6,651,704 | 314,328,778 | 1.22% |
| 2025-06-27 | 46.00 | 47.35 | 46.00 | 46.76 | 46.02 | qfq | 8,125,069 | 380,131,395 | 1.65% |
| 2025-06-26 | 46.22 | 46.49 | 45.59 | 46.00 | 45.27 | qfq | 10,152,410 | 466,305,021 | -1.14% |
| 2025-06-25 | 47.76 | 48.18 | 46.48 | 46.53 | 45.79 | qfq | 9,390,957 | 441,661,968 | -2.66% |
| 2025-06-24 | 48.35 | 48.48 | 47.72 | 47.80 | 47.04 | qfq | 7,738,800 | 371,688,651 | -0.75% |
| 2025-06-23 | 46.92 | 48.63 | 46.41 | 48.16 | 47.40 | qfq | 10,370,364 | 494,745,752 | 2.64% |
| 2025-06-20 | 47.66 | 47.98 | 46.25 | 46.92 | 46.18 | qfq | 10,145,583 | 475,402,575 | -1.37% |
| 2025-06-19 | 48.68 | 49.75 | 47.43 | 47.57 | 46.82 | qfq | 11,484,035 | 553,423,499 | -2.56% |
| 2025-06-18 | 48.50 | 49.58 | 48.10 | 48.82 | 48.05 | qfq | 10,540,003 | 513,595,096 | 0.66% |
| 2025-06-17 | 52.33 | 53.00 | 48.50 | 48.50 | 47.73 | qfq | 17,893,495 | 894,377,945 | -9.95% |
| 2025-06-16 | 54.50 | 55.01 | 50.37 | 53.86 | 53.01 | qfq | 15,113,463 | 800,456,261 | -2.02% |
| 2025-06-13 | 53.35 | 54.97 | 52.14 | 54.97 | 54.10 | qfq | 8,540,480 | 456,577,225 | 1.44% |
| 2025-06-12 | 51.19 | 54.25 | 50.66 | 54.19 | 53.33 | qfq | 8,206,470 | 430,381,543 | 4.47% |
| 2025-06-11 | 50.52 | 51.88 | 49.40 | 51.87 | 51.05 | qfq | 7,279,821 | 370,054,261 | 2.31% |
| 2025-06-10 | 50.65 | 51.65 | 49.80 | 50.70 | 49.90 | qfq | 8,498,711 | 431,154,110 | 0.04% |
| 2025-06-09 | 47.00 | 51.57 | 46.80 | 50.68 | 49.88 | qfq | 12,335,832 | 615,726,352 | 7.76% |
| 2025-06-06 | 46.25 | 47.50 | 46.13 | 47.03 | 46.29 | qfq | 6,158,743 | 288,726,783 | 0.97% |
| 2025-06-05 | 49.28 | 49.29 | 46.00 | 46.58 | 45.84 | qfq | 9,101,958 | 428,736,175 | -3.66% |
| 2025-06-04 | 45.15 | 48.65 | 44.47 | 48.35 | 47.58 | qfq | 11,868,320 | 559,334,791 | 6.33% |
| 2025-06-03 | 44.70 | 46.17 | 43.85 | 45.47 | 44.75 | qfq | 10,057,804 | 452,999,924 | 0.07% |
| 2025-05-30 | 45.20 | 46.30 | 44.60 | 45.44 | 44.72 | qfq | 11,559,693 | 523,885,084 | 0.42% |
| 2025-05-29 | 43.08 | 45.40 | 42.69 | 45.25 | 44.53 | qfq | 11,872,911 | 528,371,621 | 5.58% |
| 2025-05-28 | 44.23 | 44.80 | 42.69 | 42.86 | 42.18 | qfq | 9,157,223 | 398,244,847 | -2.66% |
| 2025-05-27 | 43.54 | 44.60 | 43.12 | 44.03 | 43.33 | qfq | 8,829,265 | 387,112,098 | 2.16% |
| 2025-05-26 | 44.88 | 44.88 | 42.38 | 43.10 | 42.42 | qfq | 11,903,313 | 514,237,921 | -4.43% |
| 2025-05-23 | 42.80 | 46.08 | 42.80 | 45.10 | 44.39 | qfq | 13,902,101 | 622,945,406 | 5.37% |
| 2025-05-22 | 41.88 | 43.44 | 41.24 | 42.80 | 42.12 | qfq | 8,596,013 | 364,763,827 | 1.28% |
| 2025-05-21 | 42.25 | 42.49 | 41.53 | 42.26 | 41.59 | qfq | 7,650,867 | 322,057,446 | -0.09% |
| 2025-05-20 | 41.00 | 42.50 | 39.53 | 42.30 | 41.63 | qfq | 18,225,344 | 753,081,564 | 7.99% |
| 2025-05-19 | 38.98 | 39.50 | 38.70 | 39.17 | 38.55 | qfq | 5,041,600 | 196,967,792 | -0.15% |
| 2025-05-16 | 37.90 | 39.75 | 37.62 | 39.23 | 38.61 | qfq | 10,099,332 | 394,203,551 | 3.10% |
| 2025-05-15 | 38.35 | 38.86 | 37.99 | 38.05 | 37.45 | qfq | 7,483,667 | 286,508,158 | -0.65% |
| 2025-05-14 | 38.32 | 38.73 | 38.11 | 38.30 | 37.69 | qfq | 5,824,890 | 224,022,935 | -1.49% |
| 2025-05-13 | 39.15 | 39.57 | 38.75 | 38.88 | 37.77 | qfq | 9,046,560 | 353,796,982 | 0.86% |
| 2025-05-12 | 40.00 | 40.40 | 36.81 | 38.55 | 37.45 | qfq | 17,756,960 | 680,721,845 | -5.75% |
| 2025-05-09 | 40.46 | 41.97 | 40.01 | 40.90 | 39.74 | qfq | 7,571,751 | 312,118,372 | 1.09% |
| 2025-05-08 | 40.60 | 40.83 | 40.20 | 40.46 | 39.31 | qfq | 6,654,353 | 269,989,229 | -1.12% |
| 2025-05-07 | 42.45 | 43.39 | 40.21 | 40.92 | 39.75 | qfq | 12,839,353 | 528,177,545 | -4.37% |
| 2025-05-06 | 41.12 | 43.58 | 40.60 | 42.79 | 41.57 | qfq | 13,099,503 | 556,156,996 | 4.62% |
| 2025-04-30 | 40.50 | 41.03 | 39.99 | 40.90 | 39.74 | qfq | 8,417,652 | 341,950,893 | 0.39% |
| 2025-04-29 | 39.37 | 40.95 | 39.30 | 40.74 | 39.58 | qfq | 12,281,393 | 496,200,444 | 3.40% |
| 2025-04-28 | 39.06 | 39.68 | 37.17 | 39.40 | 38.28 | qfq | 13,066,279 | 500,847,534 | -0.63% |
| 2025-04-25 | 41.00 | 41.27 | 38.78 | 39.65 | 38.52 | qfq | 14,932,451 | 592,844,887 | 0.51% |
| 2025-04-24 | 38.00 | 39.72 | 37.98 | 39.45 | 38.33 | qfq | 12,807,846 | 502,230,241 | 3.90% |
| 2025-04-23 | 39.20 | 39.48 | 37.74 | 37.97 | 36.89 | qfq | 15,047,287 | 578,674,016 | -4.24% |
| 2025-04-22 | 38.38 | 40.18 | 37.88 | 39.65 | 38.52 | qfq | 19,986,704 | 783,247,732 | 4.73% |
| 2025-04-21 | 36.26 | 38.26 | 35.85 | 37.86 | 36.78 | qfq | 13,640,019 | 512,756,874 | 5.02% |
| 2025-04-18 | 35.53 | 36.95 | 35.44 | 36.05 | 35.02 | qfq | 8,036,959 | 290,480,483 | 1.58% |
| 2025-04-17 | 34.98 | 36.03 | 34.93 | 35.49 | 34.48 | qfq | 5,961,163 | 212,240,611 | 0.31% |
| 2025-04-16 | 35.59 | 36.07 | 35.03 | 35.38 | 34.37 | qfq | 10,406,870 | 369,504,546 | -0.34% |
| 2025-04-15 | 34.49 | 36.73 | 34.28 | 35.50 | 34.49 | qfq | 16,933,897 | 608,144,429 | 3.77% |
| 2025-04-14 | 33.34 | 34.45 | 32.81 | 34.21 | 33.24 | qfq | 11,006,165 | 373,213,323 | 2.61% |
| 2025-04-11 | 32.03 | 33.60 | 32.01 | 33.34 | 32.39 | qfq | 9,391,618 | 308,608,942 | 3.57% |
| 2025-04-10 | 31.14 | 32.53 | 30.86 | 32.19 | 31.27 | qfq | 9,152,620 | 291,407,118 | 4.96% |
| 2025-04-09 | 31.19 | 31.19 | 29.80 | 30.67 | 29.80 | qfq | 10,339,456 | 313,607,940 | -2.79% |
| 2025-04-08 | 31.31 | 31.88 | 30.90 | 31.55 | 30.65 | qfq | 9,222,445 | 289,374,243 | 1.09% |
| 2025-04-07 | 32.51 | 33.19 | 30.30 | 31.21 | 30.32 | qfq | 13,439,417 | 427,262,580 | -7.31% |
| 2025-04-03 | 33.60 | 34.17 | 33.45 | 33.67 | 32.71 | qfq | 6,160,738 | 207,861,240 | -0.56% |
| 2025-04-02 | 33.82 | 34.21 | 33.51 | 33.86 | 32.90 | qfq | 7,210,677 | 244,123,230 | 0.06% |
| 2025-04-01 | 32.72 | 33.99 | 32.53 | 33.84 | 32.88 | qfq | 11,244,675 | 378,070,427 | 3.08% |
| 2025-03-31 | 32.60 | 33.46 | 32.45 | 32.83 | 31.89 | qfq | 8,218,962 | 269,950,770 | -0.15% |
| 2025-03-28 | 32.19 | 33.38 | 31.92 | 32.88 | 31.94 | qfq | 12,624,094 | 414,378,221 | 3.01% |
| 2025-03-27 | 30.10 | 32.11 | 29.82 | 31.92 | 31.01 | qfq | 12,017,618 | 377,160,383 | 5.98% |
| 2025-03-26 | 30.03 | 30.30 | 29.82 | 30.12 | 29.26 | qfq | 2,990,884 | 90,064,926 | 0.07% |
| 2025-03-25 | 29.88 | 30.23 | 29.88 | 30.10 | 29.24 | qfq | 2,740,905 | 82,363,530 | 0.74% |
| 2025-03-24 | 30.10 | 30.58 | 29.78 | 29.88 | 29.03 | qfq | 3,744,000 | 112,947,753 | -0.99% |
| 2025-03-21 | 30.70 | 30.95 | 30.10 | 30.18 | 29.32 | qfq | 4,059,500 | 123,515,648 | -2.01% |
| 2025-03-20 | 30.53 | 30.88 | 30.26 | 30.80 | 29.92 | qfq | 4,183,069 | 128,213,751 | 0.92% |
| 2025-03-19 | 30.52 | 30.88 | 30.37 | 30.52 | 29.65 | qfq | 2,896,288 | 88,592,909 | -0.16% |
| 2025-03-18 | 30.61 | 31.15 | 30.35 | 30.57 | 29.70 | qfq | 4,056,000 | 124,451,590 | 0.03% |
| 2025-03-17 | 30.93 | 30.99 | 30.54 | 30.56 | 29.69 | qfq | 4,130,605 | 126,697,293 | -1.07% |
| 2025-03-14 | 30.20 | 31.45 | 30.13 | 30.89 | 30.01 | qfq | 10,046,792 | 311,330,650 | 2.18% |
| 2025-03-13 | 29.93 | 30.28 | 29.72 | 30.23 | 29.37 | qfq | 4,579,200 | 137,644,108 | 0.67% |
| 2025-03-12 | 30.28 | 30.30 | 29.80 | 30.03 | 29.17 | qfq | 4,062,863 | 121,861,738 | -0.60% |
| 2025-03-11 | 29.69 | 30.55 | 29.57 | 30.21 | 29.35 | qfq | 5,030,668 | 151,355,105 | 1.24% |
| 2025-03-10 | 29.70 | 30.05 | 29.56 | 29.84 | 28.99 | qfq | 3,871,372 | 115,325,380 | 0.71% |
| 2025-03-07 | 29.91 | 29.94 | 29.46 | 29.63 | 28.79 | qfq | 4,538,642 | 134,550,508 | -1.33% |
| 2025-03-06 | 29.59 | 30.19 | 29.51 | 30.03 | 29.17 | qfq | 5,950,266 | 177,722,516 | 1.83% |
| 2025-03-05 | 29.68 | 29.78 | 29.26 | 29.49 | 28.65 | qfq | 4,007,469 | 117,991,911 | -0.57% |
| 2025-03-04 | 29.80 | 29.98 | 29.61 | 29.66 | 28.82 | qfq | 4,148,464 | 123,527,376 | -1.07% |
| 2025-03-03 | 29.73 | 30.57 | 29.63 | 29.98 | 29.13 | qfq | 6,814,197 | 205,557,610 | 0.84% |
| 2025-02-28 | 30.45 | 31.00 | 29.67 | 29.73 | 28.88 | qfq | 9,939,900 | 300,901,419 | -1.88% |
| 2025-02-27 | 29.38 | 30.66 | 29.20 | 30.30 | 29.44 | qfq | 12,098,596 | 364,473,213 | 3.13% |
| 2025-02-26 | 29.10 | 29.45 | 28.75 | 29.38 | 28.54 | qfq | 4,834,143 | 140,606,860 | 1.35% |
| 2025-02-25 | 29.19 | 29.50 | 28.90 | 28.99 | 28.16 | qfq | 5,743,668 | 167,409,117 | -1.46% |
| 2025-02-24 | 30.00 | 30.27 | 29.34 | 29.42 | 28.58 | qfq | 10,188,093 | 304,198,217 | -1.34% |
| 2025-02-21 | 28.49 | 30.18 | 28.48 | 29.82 | 28.97 | qfq | 19,656,519 | 579,764,568 | 5.15% |
| 2025-02-20 | 28.08 | 28.96 | 27.92 | 28.36 | 27.55 | qfq | 9,829,642 | 280,095,158 | 1.25% |
| 2025-02-19 | 28.03 | 28.29 | 27.66 | 28.01 | 27.21 | qfq | 6,880,468 | 192,496,441 | -0.04% |
| 2025-02-18 | 28.10 | 28.57 | 27.82 | 28.02 | 27.22 | qfq | 9,121,824 | 257,215,806 | -0.11% |
| 2025-02-17 | 29.30 | 29.30 | 27.85 | 28.05 | 27.25 | qfq | 17,873,004 | 503,386,515 | -3.51% |
| 2025-02-14 | 29.65 | 30.05 | 28.96 | 29.07 | 28.24 | qfq | 8,636,090 | 253,529,531 | -1.96% |
| 2025-02-13 | 29.41 | 29.94 | 29.34 | 29.65 | 28.81 | qfq | 5,588,837 | 165,970,767 | 0.82% |
| 2025-02-12 | 29.60 | 29.73 | 29.28 | 29.41 | 28.57 | qfq | 4,444,491 | 130,661,164 | -0.64% |
| 2025-02-11 | 30.07 | 30.13 | 29.37 | 29.60 | 28.76 | qfq | 4,516,100 | 133,411,413 | -1.20% |
| 2025-02-10 | 29.85 | 30.44 | 29.63 | 29.96 | 29.11 | qfq | 6,237,800 | 187,247,525 | 0.54% |
| 2025-02-07 | 29.86 | 30.30 | 29.61 | 29.80 | 28.95 | qfq | 4,429,302 | 132,898,031 | 0.10% |
| 2025-02-06 | 29.70 | 30.10 | 29.40 | 29.77 | 28.92 | qfq | 6,023,859 | 179,391,443 | 0.24% |
| 2025-02-05 | 29.96 | 29.96 | 29.12 | 29.70 | 28.85 | qfq | 5,068,075 | 149,749,093 | -0.47% |
| 2025-01-27 | 29.56 | 30.08 | 29.56 | 29.84 | 28.99 | qfq | 3,572,477 | 106,574,228 | -0.07% |
| 2025-01-24 | 30.34 | 30.49 | 29.80 | 29.86 | 29.01 | qfq | 4,752,518 | 143,126,578 | -1.39% |
| 2025-01-23 | 30.99 | 31.02 | 30.19 | 30.28 | 29.42 | qfq | 5,360,104 | 163,926,795 | -1.69% |
| 2025-01-22 | 31.05 | 31.05 | 30.50 | 30.80 | 29.92 | qfq | 2,780,581 | 85,650,008 | -0.32% |
| 2025-01-21 | 31.41 | 31.49 | 30.30 | 30.90 | 30.02 | qfq | 4,133,525 | 127,462,939 | -0.39% |
| 2025-01-20 | 30.50 | 31.30 | 30.45 | 31.02 | 30.14 | qfq | 5,207,100 | 161,487,030 | 2.27% |
| 2025-01-17 | 29.60 | 30.52 | 29.51 | 30.33 | 29.47 | qfq | 4,060,857 | 122,381,326 | 2.40% |
| 2025-01-16 | 30.10 | 30.41 | 29.56 | 29.62 | 28.78 | qfq | 3,623,928 | 108,360,280 | -1.66% |
| 2025-01-15 | 30.56 | 30.60 | 29.96 | 30.12 | 29.26 | qfq | 4,277,900 | 129,175,268 | -1.44% |
| 2025-01-14 | 28.90 | 30.67 | 28.86 | 30.56 | 29.69 | qfq | 8,117,389 | 244,062,382 | 5.82% |
| 2025-01-13 | 28.80 | 29.40 | 28.61 | 28.88 | 28.06 | qfq | 4,285,971 | 124,150,897 | -0.10% |
| 2025-01-10 | 29.10 | 29.48 | 28.71 | 28.91 | 28.09 | qfq | 4,504,022 | 130,804,801 | 0.00% |
| 2025-01-09 | 28.90 | 29.51 | 28.53 | 28.91 | 28.09 | qfq | 5,223,400 | 151,248,046 | 0.17% |
| 2025-01-08 | 30.00 | 30.09 | 28.66 | 28.86 | 28.04 | qfq | 10,411,181 | 303,875,111 | -3.67% |
| 2025-01-07 | 30.70 | 30.82 | 29.92 | 29.96 | 29.11 | qfq | 4,651,552 | 140,325,250 | -2.70% |
| 2025-01-06 | 30.60 | 31.06 | 30.33 | 30.79 | 29.91 | qfq | 6,039,830 | 185,675,770 | 1.02% |
| 2025-01-03 | 30.41 | 31.12 | 30.30 | 30.48 | 29.61 | qfq | 5,099,700 | 156,680,126 | 0.59% |
| 2025-01-02 | 31.05 | 31.24 | 30.15 | 30.30 | 29.44 | qfq | 4,186,500 | 128,039,325 | -2.04% |
| 2024-12-31 | 31.46 | 31.46 | 30.86 | 30.93 | 30.05 | qfq | 5,210,647 | 161,906,543 | -1.68% |
| 2024-12-30 | 31.70 | 31.86 | 31.32 | 31.46 | 30.56 | qfq | 3,128,218 | 98,602,895 | -0.73% |
| 2024-12-27 | 31.95 | 32.01 | 31.46 | 31.69 | 30.79 | qfq | 3,935,566 | 124,687,287 | -0.56% |
| 2024-12-26 | 31.77 | 32.04 | 31.65 | 31.87 | 30.96 | qfq | 2,492,601 | 79,435,992 | 0.16% |
| 2024-12-25 | 32.49 | 32.70 | 31.59 | 31.82 | 30.91 | qfq | 3,401,012 | 108,383,392 | -1.39% |
| 2024-12-24 | 31.69 | 32.32 | 31.47 | 32.27 | 31.35 | qfq | 4,473,314 | 142,945,830 | 1.64% |
| 2024-12-23 | 32.75 | 32.85 | 31.63 | 31.75 | 30.85 | qfq | 6,173,165 | 197,597,548 | -3.20% |
| 2024-12-20 | 32.76 | 32.90 | 32.60 | 32.80 | 31.87 | qfq | 2,582,682 | 84,593,041 | 0.21% |
| 2024-12-19 | 32.70 | 32.85 | 32.44 | 32.73 | 31.80 | qfq | 2,932,307 | 95,683,336 | -0.52% |
| 2024-12-18 | 32.98 | 33.10 | 32.62 | 32.90 | 31.96 | qfq | 2,164,434 | 71,049,957 | -0.12% |
| 2024-12-17 | 33.06 | 33.14 | 32.71 | 32.94 | 32.00 | qfq | 2,863,790 | 94,207,249 | -0.48% |
| 2024-12-16 | 33.75 | 33.89 | 32.56 | 33.10 | 32.16 | qfq | 6,400,300 | 210,798,046 | -2.56% |
| 2024-12-13 | 34.10 | 34.25 | 33.42 | 33.97 | 33.00 | qfq | 5,465,488 | 185,001,420 | -0.61% |
| 2024-12-12 | 33.67 | 34.26 | 33.50 | 34.18 | 33.21 | qfq | 3,951,295 | 134,121,752 | 1.24% |
| 2024-12-11 | 34.06 | 34.27 | 33.55 | 33.76 | 32.80 | qfq | 3,347,048 | 113,347,781 | -0.91% |
| 2024-12-10 | 34.59 | 34.87 | 34.00 | 34.07 | 33.10 | qfq | 5,853,645 | 201,341,398 | -0.03% |
| 2024-12-09 | 33.52 | 34.18 | 32.82 | 34.08 | 33.11 | qfq | 6,770,279 | 227,561,735 | 2.34% |
| 2024-12-06 | 33.50 | 33.69 | 33.11 | 33.30 | 32.35 | qfq | 6,711,652 | 224,076,992 | -0.54% |
| 2024-12-05 | 33.55 | 33.70 | 33.03 | 33.48 | 32.53 | qfq | 5,667,805 | 188,809,292 | -0.71% |
| 2024-12-04 | 34.01 | 34.11 | 33.50 | 33.72 | 32.76 | qfq | 5,308,310 | 179,186,844 | -1.26% |
| 2024-12-03 | 34.58 | 34.78 | 34.00 | 34.15 | 33.18 | qfq | 5,528,473 | 190,106,193 | -1.36% |
| 2024-12-02 | 34.55 | 35.06 | 34.20 | 34.62 | 33.63 | qfq | 7,285,926 | 251,968,683 | -0.52% |
| 2024-11-29 | 34.50 | 34.91 | 34.20 | 34.80 | 33.81 | qfq | 9,412,105 | 325,738,590 | 0.96% |
| 2024-11-28 | 34.23 | 34.85 | 33.75 | 34.47 | 33.49 | qfq | 9,659,827 | 333,542,953 | 0.67% |
| 2024-11-27 | 33.26 | 34.45 | 33.20 | 34.24 | 33.26 | qfq | 12,758,975 | 434,168,487 | 3.01% |
| 2024-11-26 | 31.80 | 34.10 | 31.80 | 33.24 | 32.29 | qfq | 13,059,956 | 437,175,096 | 4.30% |
| 2024-11-25 | 31.72 | 32.75 | 31.50 | 31.87 | 30.96 | qfq | 7,182,872 | 230,009,397 | 0.44% |
| 2024-11-22 | 32.90 | 33.55 | 31.70 | 31.73 | 30.83 | qfq | 10,423,060 | 339,878,320 | -3.99% |
| 2024-11-21 | 32.55 | 34.01 | 32.54 | 33.05 | 32.11 | qfq | 13,115,804 | 437,689,274 | 1.60% |
| 2024-11-20 | 30.17 | 32.68 | 30.05 | 32.53 | 31.60 | qfq | 19,097,156 | 609,566,602 | 7.79% |
| 2024-11-19 | 30.37 | 30.65 | 29.70 | 30.18 | 29.32 | qfq | 10,533,351 | 316,239,584 | -0.63% |
| 2024-11-18 | 31.04 | 31.32 | 30.25 | 30.37 | 29.50 | qfq | 5,619,347 | 172,552,378 | -1.81% |
| 2024-11-15 | 31.15 | 31.39 | 30.88 | 30.93 | 30.05 | qfq | 4,691,803 | 145,944,118 | -0.80% |
| 2024-11-14 | 31.60 | 31.79 | 31.13 | 31.18 | 30.29 | qfq | 6,394,650 | 201,026,400 | -1.64% |
| 2024-11-13 | 31.85 | 32.27 | 31.42 | 31.70 | 30.80 | qfq | 6,482,748 | 205,326,202 | -1.09% |
| 2024-11-12 | 32.18 | 32.95 | 31.82 | 32.05 | 31.14 | qfq | 12,358,142 | 400,600,754 | -0.03% |
| 2024-11-11 | 32.35 | 32.37 | 31.72 | 32.06 | 31.15 | qfq | 7,938,096 | 253,852,673 | -1.14% |
| 2024-11-08 | 32.85 | 32.95 | 32.33 | 32.43 | 31.51 | qfq | 6,751,352 | 220,106,529 | -0.64% |
| 2024-11-07 | 32.44 | 33.05 | 32.21 | 32.64 | 31.71 | qfq | 7,962,638 | 259,619,285 | 0.21% |
| 2024-11-06 | 32.75 | 32.98 | 32.39 | 32.57 | 31.64 | qfq | 6,651,059 | 217,182,254 | -0.76% |
| 2024-11-05 | 33.40 | 33.48 | 32.71 | 32.82 | 31.89 | qfq | 9,366,883 | 308,862,476 | -1.44% |
| 2024-11-04 | 33.00 | 33.55 | 32.65 | 33.30 | 32.35 | qfq | 6,908,378 | 228,941,721 | 1.52% |
| 2024-11-01 | 32.19 | 32.99 | 32.01 | 32.80 | 31.87 | qfq | 8,273,400 | 269,989,193 | 1.86% |
| 2024-10-31 | 32.45 | 32.75 | 32.08 | 32.20 | 31.28 | qfq | 6,364,150 | 205,655,944 | -0.56% |
| 2024-10-30 | 32.75 | 33.23 | 32.00 | 32.38 | 31.46 | qfq | 7,400,332 | 240,083,741 | -1.91% |
| 2024-10-29 | 33.25 | 33.85 | 32.88 | 33.01 | 32.07 | qfq | 8,104,943 | 269,031,722 | -0.72% |
| 2024-10-28 | 32.93 | 33.35 | 32.74 | 33.25 | 32.30 | qfq | 8,138,548 | 269,143,174 | 1.34% |
| 2024-10-25 | 32.90 | 32.96 | 32.16 | 32.81 | 31.88 | qfq | 8,265,154 | 269,062,082 | -0.03% |
| 2024-10-24 | 33.20 | 33.66 | 32.79 | 32.82 | 31.89 | qfq | 7,655,106 | 253,254,437 | -1.47% |
| 2024-10-23 | 34.56 | 34.60 | 33.20 | 33.31 | 32.36 | qfq | 13,208,842 | 443,609,556 | -3.73% |
| 2024-10-22 | 36.65 | 36.98 | 34.22 | 34.60 | 33.61 | qfq | 14,764,005 | 518,067,201 | -4.71% |
| 2024-10-21 | 36.81 | 36.98 | 35.55 | 36.31 | 35.28 | qfq | 8,545,200 | 308,601,343 | -1.28% |
| 2024-10-18 | 35.10 | 37.40 | 35.10 | 36.78 | 35.73 | qfq | 13,206,671 | 482,703,896 | 4.46% |
| 2024-10-17 | 35.00 | 36.07 | 34.65 | 35.21 | 34.21 | qfq | 7,833,283 | 278,409,554 | 1.44% |
| 2024-10-16 | 34.24 | 35.77 | 34.24 | 34.71 | 33.72 | qfq | 8,298,999 | 291,194,438 | 0.75% |
| 2024-10-15 | 35.05 | 35.47 | 34.26 | 34.45 | 33.47 | qfq | 7,381,862 | 257,475,688 | -0.95% |
| 2024-10-14 | 34.43 | 35.04 | 33.48 | 34.78 | 33.79 | qfq | 8,376,504 | 287,574,774 | -0.23% |
| 2024-10-11 | 35.66 | 35.80 | 34.60 | 34.86 | 33.87 | qfq | 7,045,758 | 247,921,222 | -2.92% |
| 2024-10-10 | 35.26 | 37.12 | 35.10 | 35.91 | 34.89 | qfq | 13,358,490 | 482,523,526 | 2.72% |
| 2024-10-09 | 35.02 | 36.10 | 34.10 | 34.96 | 33.96 | qfq | 14,698,771 | 520,513,038 | -2.26% |
| 2024-10-08 | 38.10 | 38.10 | 34.20 | 35.77 | 34.75 | qfq | 14,665,014 | 527,068,241 | 3.20% |
| 2024-09-30 | 33.10 | 34.80 | 33.00 | 34.66 | 33.67 | qfq | 12,781,883 | 433,948,970 | 7.91% |
| 2024-09-27 | 31.61 | 32.85 | 31.28 | 32.12 | 31.21 | qfq | 8,921,495 | 286,185,857 | 2.13% |
| 2024-09-26 | 30.84 | 31.50 | 30.55 | 31.45 | 30.55 | qfq | 6,570,164 | 203,324,250 | 1.98% |
| 2024-09-25 | 31.47 | 31.75 | 30.75 | 30.84 | 29.96 | qfq | 6,300,421 | 196,185,862 | -1.00% |
| 2024-09-24 | 31.24 | 31.63 | 30.77 | 31.15 | 30.26 | qfq | 5,803,093 | 180,417,542 | 0.16% |
| 2024-09-23 | 31.69 | 31.95 | 30.95 | 31.10 | 30.21 | qfq | 5,721,306 | 178,792,819 | -1.86% |
| 2024-09-20 | 32.28 | 32.28 | 31.50 | 31.69 | 30.79 | qfq | 5,040,757 | 160,111,783 | -1.49% |
| 2024-09-19 | 32.72 | 32.72 | 32.09 | 32.17 | 31.25 | qfq | 3,938,117 | 127,392,938 | -1.20% |
| 2024-09-18 | 32.31 | 33.03 | 32.31 | 32.56 | 31.63 | qfq | 3,546,741 | 115,955,031 | 0.62% |
| 2024-09-13 | 32.30 | 32.60 | 32.05 | 32.36 | 31.44 | qfq | 3,832,786 | 124,040,417 | 0.19% |
| 2024-09-12 | 32.45 | 32.97 | 32.20 | 32.30 | 31.38 | qfq | 3,445,273 | 111,583,861 | -1.04% |
| 2024-09-11 | 31.98 | 32.97 | 31.98 | 32.64 | 31.71 | qfq | 4,415,558 | 144,075,280 | 1.49% |
| 2024-09-10 | 31.81 | 32.30 | 31.53 | 32.16 | 31.24 | qfq | 5,022,122 | 160,453,713 | 1.36% |
| 2024-09-09 | 31.80 | 32.08 | 31.56 | 31.73 | 30.83 | qfq | 4,760,106 | 151,478,662 | -0.44% |
| 2024-09-06 | 32.03 | 32.25 | 31.81 | 31.87 | 30.96 | qfq | 3,160,822 | 101,261,288 | -0.93% |
| 2024-09-05 | 31.88 | 32.30 | 31.78 | 32.17 | 31.25 | qfq | 3,544,748 | 113,813,816 | 0.97% |
| 2024-09-04 | 31.30 | 32.17 | 31.20 | 31.86 | 30.95 | qfq | 4,977,120 | 158,646,780 | 1.59% |
| 2024-09-03 | 30.50 | 31.71 | 30.50 | 31.36 | 30.47 | qfq | 6,239,416 | 195,385,388 | 2.48% |
| 2024-09-02 | 29.82 | 30.85 | 29.82 | 30.60 | 29.73 | qfq | 6,516,285 | 198,566,883 | 1.49% |
| 2024-08-30 | 30.38 | 30.55 | 30.03 | 30.15 | 29.29 | qfq | 5,298,916 | 160,690,125 | -0.76% |
| 2024-08-29 | 29.89 | 30.54 | 29.80 | 30.38 | 29.51 | qfq | 5,013,609 | 152,056,611 | 1.54% |
| 2024-08-28 | 29.34 | 30.40 | 29.16 | 29.92 | 29.07 | qfq | 6,555,762 | 196,060,230 | 1.98% |
| 2024-08-27 | 28.20 | 29.50 | 27.95 | 29.34 | 28.50 | qfq | 7,083,335 | 204,815,876 | 5.46% |
| 2024-08-26 | 27.89 | 27.96 | 27.51 | 27.82 | 27.03 | qfq | 2,048,100 | 56,744,447 | -0.32% |
| 2024-08-23 | 27.89 | 28.05 | 27.55 | 27.91 | 27.12 | qfq | 2,065,600 | 57,406,778 | 0.36% |
| 2024-08-22 | 27.70 | 28.08 | 27.62 | 27.81 | 27.02 | qfq | 2,421,100 | 67,638,863 | 0.32% |
| 2024-08-21 | 27.69 | 28.03 | 27.56 | 27.72 | 26.93 | qfq | 1,502,740 | 41,785,388 | -0.18% |
| 2024-08-20 | 28.29 | 28.32 | 27.61 | 27.77 | 26.98 | qfq | 2,375,200 | 66,177,919 | -1.98% |
| 2024-08-19 | 28.71 | 28.94 | 28.30 | 28.33 | 27.52 | qfq | 2,247,772 | 64,120,227 | -1.32% |
| 2024-08-16 | 28.75 | 28.80 | 28.41 | 28.71 | 27.89 | qfq | 2,064,401 | 59,147,350 | 0.17% |
| 2024-08-15 | 28.57 | 29.02 | 28.40 | 28.66 | 27.84 | qfq | 2,794,219 | 80,139,860 | 0.56% |
| 2024-08-14 | 28.92 | 28.95 | 28.43 | 28.50 | 27.69 | qfq | 2,149,201 | 61,579,045 | -1.38% |
| 2024-08-13 | 28.94 | 29.07 | 28.67 | 28.90 | 28.08 | qfq | 1,981,600 | 57,121,959 | -0.10% |
| 2024-08-12 | 28.51 | 29.26 | 28.37 | 28.93 | 28.11 | qfq | 2,897,417 | 83,830,882 | 1.44% |
| 2024-08-09 | 29.23 | 29.27 | 28.52 | 28.52 | 27.71 | qfq | 3,210,343 | 92,333,953 | -1.96% |
| 2024-08-08 | 29.14 | 29.45 | 29.09 | 29.09 | 28.26 | qfq | 2,419,300 | 70,816,056 | 0.14% |
| 2024-08-07 | 29.13 | 29.30 | 28.77 | 29.05 | 28.22 | qfq | 1,986,085 | 57,756,513 | -0.31% |
| 2024-08-06 | 28.85 | 29.30 | 28.74 | 29.14 | 28.31 | qfq | 3,211,191 | 93,372,835 | 1.43% |
| 2024-08-05 | 28.68 | 29.36 | 28.55 | 28.73 | 27.91 | qfq | 3,132,222 | 90,731,868 | -0.10% |
| 2024-08-02 | 28.70 | 29.35 | 28.69 | 28.76 | 27.94 | qfq | 2,726,400 | 79,163,810 | -0.31% |
| 2024-08-01 | 29.00 | 29.40 | 28.72 | 28.85 | 28.03 | qfq | 2,375,927 | 68,744,055 | -0.52% |
| 2024-07-31 | 28.37 | 29.19 | 28.08 | 29.00 | 28.17 | qfq | 3,075,967 | 88,585,375 | 1.90% |
| 2024-07-30 | 28.33 | 28.56 | 28.00 | 28.46 | 27.65 | qfq | 2,180,661 | 61,599,589 | -0.18% |
| 2024-07-29 | 28.56 | 28.65 | 28.26 | 28.51 | 27.70 | qfq | 2,092,712 | 59,572,764 | 0.11% |
| 2024-07-26 | 28.48 | 28.68 | 28.23 | 28.48 | 27.67 | qfq | 2,474,400 | 70,417,582 | 0.21% |
| 2024-07-25 | 28.20 | 28.70 | 27.96 | 28.42 | 27.61 | qfq | 2,739,993 | 77,926,877 | 0.60% |
| 2024-07-24 | 28.40 | 28.99 | 28.22 | 28.25 | 27.45 | qfq | 3,242,720 | 92,709,009 | -0.98% |
| 2024-07-23 | 29.57 | 29.57 | 28.44 | 28.53 | 27.72 | qfq | 3,892,134 | 112,345,717 | -3.52% |
| 2024-07-22 | 28.79 | 29.86 | 28.71 | 29.57 | 28.73 | qfq | 5,939,536 | 174,866,413 | 2.32% |
| 2024-07-19 | 28.43 | 29.03 | 28.40 | 28.90 | 28.08 | qfq | 4,713,000 | 136,049,636 | 1.65% |
| 2024-07-18 | 28.34 | 28.69 | 28.16 | 28.43 | 27.62 | qfq | 2,834,043 | 80,593,972 | 0.53% |
| 2024-07-17 | 27.97 | 28.44 | 27.80 | 28.28 | 27.47 | qfq | 3,044,824 | 85,878,479 | 1.07% |
| 2024-07-16 | 27.90 | 28.15 | 27.85 | 27.98 | 27.18 | qfq | 1,952,961 | 54,682,609 | -0.43% |
| 2024-07-15 | 27.82 | 28.27 | 27.71 | 28.10 | 27.30 | qfq | 3,048,872 | 85,272,495 | 0.72% |
| 2024-07-12 | 27.57 | 28.03 | 27.43 | 27.90 | 27.11 | qfq | 3,107,572 | 86,277,326 | 1.20% |
| 2024-07-11 | 27.47 | 27.89 | 26.92 | 27.57 | 26.78 | qfq | 3,712,163 | 102,318,239 | 2.07% |
| 2024-07-10 | 26.52 | 27.50 | 26.52 | 27.01 | 26.24 | qfq | 3,004,667 | 81,569,994 | 1.27% |
| 2024-07-09 | 26.62 | 26.90 | 26.01 | 26.67 | 25.91 | qfq | 3,247,860 | 86,114,476 | -0.34% |
| 2024-07-08 | 27.10 | 27.15 | 26.40 | 26.76 | 26.00 | qfq | 3,241,786 | 86,524,346 | -1.00% |
| 2024-07-05 | 25.75 | 27.15 | 25.75 | 27.03 | 26.26 | qfq | 4,598,319 | 121,977,146 | 5.18% |
| 2024-07-04 | 26.33 | 26.41 | 25.51 | 25.70 | 24.97 | qfq | 3,706,178 | 95,487,659 | -2.28% |
| 2024-07-03 | 27.16 | 27.16 | 26.13 | 26.30 | 25.55 | qfq | 3,129,824 | 83,019,730 | -2.41% |
| 2024-07-02 | 27.16 | 27.22 | 26.85 | 26.95 | 26.18 | qfq | 2,241,464 | 60,489,192 | -0.66% |
| 2024-07-01 | 26.80 | 27.39 | 26.51 | 27.13 | 26.36 | qfq | 2,768,933 | 74,827,710 | 1.88% |
| 2024-06-28 | 26.95 | 27.26 | 26.63 | 26.63 | 25.87 | qfq | 3,358,872 | 90,308,331 | -1.92% |
| 2024-06-27 | 27.64 | 27.81 | 26.93 | 27.15 | 26.38 | qfq | 3,089,900 | 84,089,730 | -2.65% |
| 2024-06-26 | 27.15 | 27.99 | 27.02 | 27.89 | 27.10 | qfq | 3,542,877 | 97,711,889 | 3.07% |
| 2024-06-25 | 27.74 | 27.82 | 27.01 | 27.06 | 26.29 | qfq | 3,362,224 | 92,130,653 | -1.60% |
| 2024-06-24 | 27.32 | 28.06 | 27.03 | 27.50 | 26.72 | qfq | 4,312,560 | 118,949,084 | 0.40% |
| 2024-06-21 | 27.06 | 27.57 | 27.05 | 27.39 | 26.61 | qfq | 2,826,736 | 77,395,144 | 0.77% |
| 2024-06-20 | 27.39 | 27.73 | 27.04 | 27.18 | 26.41 | qfq | 2,944,553 | 80,400,951 | -1.06% |
| 2024-06-19 | 27.55 | 27.64 | 27.20 | 27.47 | 26.69 | qfq | 2,296,200 | 62,889,855 | -1.72% |
| 2024-06-18 | 28.44 | 28.44 | 27.90 | 27.95 | 26.68 | qfq | 3,181,604 | 89,332,979 | -1.55% |
| 2024-06-17 | 28.56 | 28.70 | 28.21 | 28.39 | 27.10 | qfq | 2,399,034 | 68,091,660 | -0.53% |
| 2024-06-14 | 28.95 | 28.98 | 28.17 | 28.54 | 27.24 | qfq | 5,374,275 | 153,191,952 | -1.38% |
| 2024-06-13 | 27.79 | 29.18 | 27.71 | 28.94 | 27.62 | qfq | 7,920,873 | 227,547,543 | 3.88% |
| 2024-06-12 | 27.72 | 28.17 | 27.48 | 27.86 | 26.59 | qfq | 4,007,140 | 111,666,485 | 0.40% |
| 2024-06-11 | 27.19 | 27.88 | 26.95 | 27.75 | 26.49 | qfq | 3,922,456 | 107,663,599 | 1.80% |
| 2024-06-07 | 27.87 | 28.05 | 27.20 | 27.26 | 26.02 | qfq | 3,438,132 | 94,402,595 | -1.77% |
| 2024-06-06 | 28.02 | 28.35 | 27.71 | 27.75 | 26.49 | qfq | 4,214,046 | 118,185,015 | -1.25% |
| 2024-06-05 | 27.88 | 28.48 | 27.64 | 28.10 | 26.82 | qfq | 5,698,103 | 160,469,921 | 1.26% |
| 2024-06-04 | 27.00 | 27.88 | 26.98 | 27.75 | 26.49 | qfq | 4,427,723 | 121,660,029 | 2.55% |
| 2024-06-03 | 27.29 | 27.68 | 26.85 | 27.06 | 25.83 | qfq | 4,933,130 | 134,130,041 | -0.99% |
| 2024-05-31 | 27.15 | 27.86 | 26.93 | 27.33 | 26.09 | qfq | 7,329,397 | 200,877,629 | 1.64% |
| 2024-05-30 | 26.90 | 27.18 | 26.60 | 26.89 | 25.67 | qfq | 3,760,400 | 101,350,623 | -0.04% |
| 2024-05-29 | 26.82 | 27.05 | 26.66 | 26.90 | 25.68 | qfq | 3,839,581 | 103,084,750 | 0.04% |
| 2024-05-28 | 27.28 | 27.38 | 26.81 | 26.89 | 25.67 | qfq | 4,107,228 | 111,020,033 | -1.75% |
| 2024-05-27 | 27.85 | 27.89 | 26.90 | 27.37 | 26.12 | qfq | 6,242,100 | 170,085,537 | -1.19% |
| 2024-05-24 | 28.00 | 28.14 | 27.64 | 27.70 | 26.44 | qfq | 2,957,855 | 82,295,482 | -0.36% |
| 2024-05-23 | 28.33 | 28.35 | 27.72 | 27.80 | 26.54 | qfq | 3,977,222 | 111,168,636 | -1.87% |
| 2024-05-22 | 28.84 | 28.89 | 28.20 | 28.33 | 27.04 | qfq | 4,398,727 | 124,917,471 | -1.29% |
| 2024-05-21 | 29.42 | 29.43 | 28.43 | 28.70 | 27.39 | qfq | 8,761,144 | 251,576,882 | -2.45% |
| 2024-05-20 | 29.50 | 29.69 | 29.23 | 29.42 | 28.08 | qfq | 3,436,161 | 101,175,621 | -0.47% |
| 2024-05-17 | 29.64 | 29.77 | 29.18 | 29.56 | 28.22 | qfq | 3,405,090 | 100,248,492 | 0.00% |
| 2024-05-16 | 30.02 | 30.10 | 29.42 | 29.56 | 28.22 | qfq | 3,104,539 | 92,399,672 | -1.60% |
| 2024-05-15 | 30.62 | 30.68 | 29.96 | 30.04 | 28.67 | qfq | 2,899,403 | 87,286,071 | -1.83% |
| 2024-05-14 | 30.66 | 30.88 | 30.60 | 30.60 | 29.21 | qfq | 2,525,977 | 77,611,970 | -0.39% |
| 2024-05-13 | 31.20 | 31.45 | 30.55 | 30.72 | 29.32 | qfq | 3,421,292 | 105,301,260 | -1.57% |
| 2024-05-10 | 31.49 | 31.62 | 31.15 | 31.21 | 29.79 | qfq | 2,481,425 | 77,638,806 | -1.05% |
| 2024-05-09 | 31.17 | 31.69 | 30.95 | 31.54 | 30.11 | qfq | 3,087,290 | 97,014,668 | 1.19% |
| 2024-05-08 | 31.45 | 31.53 | 30.94 | 31.17 | 29.75 | qfq | 3,365,532 | 104,983,701 | -1.02% |
| 2024-05-07 | 31.53 | 31.70 | 31.16 | 31.49 | 30.06 | qfq | 4,161,543 | 130,627,145 | 0.45% |
| 2024-05-06 | 31.50 | 32.10 | 31.11 | 31.35 | 29.92 | qfq | 9,304,371 | 294,024,096 | -1.79% |
| 2024-04-30 | 31.68 | 32.17 | 31.40 | 31.92 | 30.47 | qfq | 5,087,003 | 161,996,952 | 0.31% |
| 2024-04-29 | 31.30 | 31.90 | 31.19 | 31.82 | 30.37 | qfq | 3,918,100 | 124,130,513 | 1.79% |
| 2024-04-26 | 30.90 | 31.48 | 30.80 | 31.26 | 29.84 | qfq | 4,966,779 | 154,726,115 | 1.13% |
| 2024-04-25 | 29.95 | 31.05 | 29.92 | 30.91 | 29.50 | qfq | 5,639,419 | 173,140,250 | 3.14% |
| 2024-04-24 | 30.30 | 30.54 | 29.55 | 29.97 | 28.61 | qfq | 5,871,349 | 175,477,945 | -1.90% |
| 2024-04-23 | 29.59 | 30.63 | 29.22 | 30.55 | 29.16 | qfq | 8,764,717 | 262,311,269 | 6.08% |
| 2024-04-22 | 28.12 | 29.16 | 28.09 | 28.80 | 27.49 | qfq | 3,833,716 | 110,433,024 | 2.38% |
| 2024-04-19 | 28.69 | 28.81 | 27.92 | 28.13 | 26.85 | qfq | 4,520,709 | 127,905,297 | -2.36% |
| 2024-04-18 | 28.91 | 29.39 | 28.66 | 28.81 | 27.50 | qfq | 2,769,126 | 80,247,877 | -0.35% |
| 2024-04-17 | 28.84 | 29.26 | 28.55 | 28.91 | 27.59 | qfq | 3,185,464 | 92,040,272 | 0.38% |
| 2024-04-16 | 29.23 | 29.77 | 28.77 | 28.80 | 27.49 | qfq | 4,083,569 | 119,710,107 | -2.04% |
| 2024-04-15 | 28.90 | 29.58 | 28.83 | 29.40 | 28.06 | qfq | 4,003,109 | 117,036,625 | 1.59% |
| 2024-04-12 | 28.74 | 29.25 | 28.57 | 28.94 | 27.62 | qfq | 2,301,190 | 66,497,721 | 0.42% |
| 2024-04-11 | 29.04 | 29.38 | 28.74 | 28.82 | 27.51 | qfq | 2,292,125 | 66,408,745 | -1.27% |
| 2024-04-10 | 29.41 | 29.85 | 29.06 | 29.19 | 27.86 | qfq | 1,969,302 | 57,771,585 | -1.15% |
| 2024-04-09 | 29.00 | 29.55 | 28.68 | 29.53 | 28.19 | qfq | 2,970,416 | 86,809,076 | 1.27% |
| 2024-04-08 | 29.35 | 29.79 | 29.08 | 29.16 | 27.83 | qfq | 4,252,679 | 125,128,765 | -0.31% |
| 2024-04-03 | 29.14 | 29.55 | 28.86 | 29.25 | 27.92 | qfq | 3,417,219 | 99,797,608 | 0.55% |
| 2024-04-02 | 29.48 | 29.70 | 28.99 | 29.09 | 27.77 | qfq | 3,072,744 | 89,714,458 | -1.39% |
| 2024-04-01 | 29.12 | 29.65 | 28.78 | 29.50 | 28.16 | qfq | 4,247,131 | 123,969,071 | 1.34% |
| 2024-03-29 | 28.79 | 29.20 | 28.41 | 29.11 | 27.79 | qfq | 3,749,700 | 107,920,738 | 0.83% |
| 2024-03-28 | 27.88 | 29.15 | 27.53 | 28.87 | 27.56 | qfq | 7,095,249 | 203,877,393 | 3.44% |
| 2024-03-27 | 27.36 | 28.42 | 27.30 | 27.91 | 26.64 | qfq | 7,141,037 | 199,880,394 | 1.94% |
| 2024-03-26 | 27.02 | 27.72 | 27.02 | 27.38 | 26.13 | qfq | 3,483,028 | 95,418,916 | 1.03% |
| 2024-03-25 | 27.58 | 27.70 | 27.05 | 27.10 | 25.87 | qfq | 3,513,373 | 96,102,213 | -2.27% |
| 2024-03-22 | 28.30 | 28.39 | 27.43 | 27.73 | 26.47 | qfq | 4,459,448 | 123,583,706 | -2.46% |
| 2024-03-21 | 28.18 | 29.06 | 28.13 | 28.43 | 27.14 | qfq | 5,375,170 | 153,946,464 | 0.89% |
| 2024-03-20 | 28.49 | 28.51 | 27.74 | 28.18 | 26.90 | qfq | 5,258,820 | 147,682,749 | -0.77% |
| 2024-03-19 | 29.41 | 29.60 | 28.38 | 28.40 | 27.11 | qfq | 6,588,531 | 190,395,732 | -2.94% |
| 2024-03-18 | 29.00 | 29.37 | 28.60 | 29.26 | 27.93 | qfq | 6,731,064 | 195,260,463 | -0.27% |
| 2024-03-15 | 28.30 | 29.41 | 28.07 | 29.34 | 28.01 | qfq | 10,279,026 | 297,450,780 | 3.78% |
| 2024-03-14 | 28.50 | 29.85 | 28.09 | 28.27 | 26.98 | qfq | 18,829,871 | 545,551,515 | 2.80% |
| 2024-03-13 | 27.73 | 27.76 | 27.39 | 27.50 | 26.25 | qfq | 2,910,312 | 80,092,083 | -1.01% |
| 2024-03-12 | 27.78 | 28.08 | 27.52 | 27.78 | 26.52 | qfq | 4,188,229 | 116,463,189 | 0.00% |
| 2024-03-11 | 27.43 | 27.88 | 27.18 | 27.78 | 26.52 | qfq | 3,406,838 | 93,729,675 | 1.31% |
| 2024-03-08 | 27.41 | 27.62 | 27.08 | 27.42 | 26.17 | qfq | 2,752,435 | 75,146,243 | 0.77% |
| 2024-03-07 | 27.98 | 28.07 | 27.21 | 27.21 | 25.97 | qfq | 3,775,178 | 104,352,544 | -2.47% |
| 2024-03-06 | 28.73 | 28.87 | 27.78 | 27.90 | 26.63 | qfq | 5,606,349 | 157,482,222 | -3.02% |
| 2024-03-05 | 28.85 | 28.97 | 28.58 | 28.77 | 27.46 | qfq | 3,491,840 | 100,350,219 | -0.83% |
| 2024-03-04 | 28.63 | 29.33 | 28.60 | 29.01 | 27.69 | qfq | 4,249,665 | 122,912,333 | 0.62% |
| 2024-03-01 | 29.01 | 29.36 | 28.61 | 28.83 | 27.52 | qfq | 4,295,757 | 123,869,306 | -1.27% |
| 2024-02-29 | 28.60 | 29.34 | 28.47 | 29.20 | 27.87 | qfq | 5,654,403 | 163,668,674 | 2.17% |
| 2024-02-28 | 29.10 | 29.90 | 28.58 | 28.58 | 27.28 | qfq | 8,703,723 | 254,642,763 | -1.21% |
| 2024-02-27 | 28.57 | 28.94 | 28.25 | 28.93 | 27.61 | qfq | 4,791,380 | 136,858,474 | 1.19% |
| 2024-02-26 | 28.32 | 29.17 | 27.99 | 28.59 | 27.29 | qfq | 8,240,084 | 235,226,578 | 0.39% |
| 2024-02-23 | 29.07 | 29.07 | 28.00 | 28.48 | 27.18 | qfq | 7,539,163 | 213,588,837 | -1.69% |
| 2024-02-22 | 28.75 | 29.08 | 28.62 | 28.97 | 27.65 | qfq | 4,449,571 | 128,249,831 | -0.03% |
| 2024-02-21 | 29.11 | 29.58 | 28.58 | 28.98 | 27.66 | qfq | 6,210,584 | 180,204,733 | -1.29% |
| 2024-02-20 | 29.30 | 29.97 | 29.05 | 29.36 | 28.02 | qfq | 4,588,786 | 135,084,330 | -0.68% |
| 2024-02-19 | 31.30 | 31.32 | 29.10 | 29.56 | 28.22 | qfq | 9,862,422 | 295,628,546 | -4.46% |
| 2024-02-08 | 30.82 | 32.44 | 30.30 | 30.94 | 29.53 | qfq | 11,903,187 | 375,619,637 | 2.18% |
| 2024-02-07 | 27.87 | 30.28 | 27.60 | 30.28 | 28.90 | qfq | 12,633,398 | 372,751,967 | 9.99% |
| 2024-02-06 | 24.74 | 27.53 | 24.74 | 27.53 | 26.28 | qfq | 8,899,920 | 238,729,917 | 9.99% |
| 2024-02-05 | 25.16 | 25.93 | 23.50 | 25.03 | 23.89 | qfq | 8,802,564 | 217,618,521 | -0.64% |
| 2024-02-02 | 26.00 | 26.44 | 24.40 | 25.19 | 24.04 | qfq | 5,289,044 | 133,955,865 | -2.78% |
| 2024-02-01 | 25.90 | 26.71 | 25.68 | 25.91 | 24.73 | qfq | 3,606,559 | 94,095,108 | -0.08% |
| 2024-01-31 | 26.84 | 26.98 | 25.92 | 25.93 | 24.75 | qfq | 3,609,588 | 94,899,195 | -3.57% |
| 2024-01-30 | 27.65 | 27.65 | 26.78 | 26.89 | 25.67 | qfq | 3,718,734 | 101,015,234 | -3.03% |
| 2024-01-29 | 28.10 | 28.50 | 27.50 | 27.73 | 26.47 | qfq | 2,784,966 | 77,708,311 | -0.47% |
| 2024-01-26 | 28.70 | 28.95 | 27.71 | 27.86 | 26.59 | qfq | 2,772,528 | 78,558,595 | -3.60% |
| 2024-01-25 | 27.79 | 29.01 | 27.67 | 28.90 | 27.59 | qfq | 3,624,800 | 102,959,917 | 4.07% |
| 2024-01-24 | 27.77 | 28.00 | 26.90 | 27.77 | 26.51 | qfq | 2,772,881 | 76,294,650 | 0.33% |
| 2024-01-23 | 27.25 | 27.92 | 27.01 | 27.68 | 26.42 | qfq | 2,776,406 | 76,651,145 | 1.02% |
| 2024-01-22 | 29.02 | 29.07 | 27.09 | 27.40 | 26.15 | qfq | 4,944,963 | 137,811,517 | -5.35% |
| 2024-01-19 | 29.25 | 29.36 | 28.70 | 28.95 | 27.63 | qfq | 2,667,253 | 77,462,915 | -1.06% |
| 2024-01-18 | 28.99 | 29.39 | 28.10 | 29.26 | 27.93 | qfq | 4,724,869 | 135,208,335 | 0.55% |
| 2024-01-17 | 30.22 | 30.47 | 29.09 | 29.10 | 27.78 | qfq | 2,767,790 | 81,980,947 | -4.06% |
| 2024-01-16 | 30.30 | 30.49 | 29.71 | 30.33 | 28.95 | qfq | 2,164,649 | 65,171,330 | -0.23% |
| 2024-01-15 | 29.95 | 30.50 | 29.85 | 30.40 | 29.02 | qfq | 2,846,624 | 86,166,547 | 1.33% |
| 2024-01-12 | 30.86 | 31.40 | 30.00 | 30.00 | 28.64 | qfq | 4,597,831 | 139,474,126 | -3.13% |
| 2024-01-11 | 30.61 | 31.00 | 30.18 | 30.97 | 29.56 | qfq | 2,391,900 | 73,390,446 | 1.18% |
| 2024-01-10 | 31.07 | 31.15 | 30.52 | 30.61 | 29.22 | qfq | 2,058,900 | 63,473,799 | -1.58% |
| 2024-01-09 | 30.78 | 31.80 | 30.76 | 31.10 | 29.69 | qfq | 2,985,707 | 93,263,314 | 0.68% |
| 2024-01-08 | 31.06 | 31.18 | 30.48 | 30.89 | 29.48 | qfq | 3,199,035 | 98,867,334 | -0.61% |
| 2024-01-05 | 31.49 | 31.49 | 30.68 | 31.08 | 29.67 | qfq | 3,854,284 | 119,372,448 | -1.15% |
| 2024-01-04 | 32.48 | 32.60 | 31.10 | 31.44 | 30.01 | qfq | 4,993,747 | 157,265,268 | -3.20% |
| 2024-01-03 | 32.62 | 32.83 | 32.15 | 32.48 | 31.00 | qfq | 2,776,331 | 90,216,968 | -0.43% |
| 2024-01-02 | 32.66 | 33.00 | 32.23 | 32.62 | 31.14 | qfq | 3,370,320 | 110,031,097 | -0.12% |
| 2023-12-29 | 31.67 | 33.16 | 31.60 | 32.66 | 31.17 | qfq | 5,265,641 | 172,047,234 | 3.35% |
| 2023-12-28 | 32.07 | 32.07 | 31.38 | 31.60 | 30.16 | qfq | 5,348,821 | 169,243,133 | -1.47% |
| 2023-12-27 | 31.50 | 32.23 | 31.20 | 32.07 | 30.61 | qfq | 2,953,703 | 93,782,741 | 1.36% |
| 2023-12-26 | 32.65 | 33.06 | 31.55 | 31.64 | 30.20 | qfq | 3,835,847 | 123,189,603 | -3.12% |
| 2023-12-25 | 31.05 | 33.00 | 30.79 | 32.66 | 31.17 | qfq | 7,073,258 | 226,348,274 | 6.94% |
| 2023-12-22 | 31.51 | 31.87 | 30.31 | 30.54 | 29.15 | qfq | 5,632,668 | 173,254,167 | -3.08% |
| 2023-12-21 | 31.47 | 31.59 | 31.05 | 31.51 | 30.08 | qfq | 3,142,466 | 98,333,205 | -0.16% |
| 2023-12-20 | 31.89 | 32.05 | 31.55 | 31.56 | 30.12 | qfq | 1,784,679 | 56,716,549 | -0.85% |
| 2023-12-19 | 32.28 | 32.36 | 31.30 | 31.83 | 30.38 | qfq | 3,594,394 | 113,743,195 | -1.27% |
| 2023-12-18 | 32.25 | 32.78 | 32.11 | 32.24 | 30.77 | qfq | 2,480,735 | 80,553,536 | -0.15% |
| 2023-12-15 | 33.08 | 33.28 | 32.24 | 32.29 | 30.82 | qfq | 2,969,389 | 96,828,814 | -2.80% |
| 2023-12-14 | 33.05 | 33.99 | 33.04 | 33.22 | 31.71 | qfq | 3,466,448 | 116,009,183 | 0.97% |
| 2023-12-13 | 32.69 | 33.26 | 32.69 | 32.90 | 31.40 | qfq | 2,336,109 | 77,075,251 | 0.61% |
| 2023-12-12 | 33.07 | 33.17 | 32.67 | 32.70 | 31.21 | qfq | 2,519,571 | 82,946,303 | -0.15% |
| 2023-12-11 | 32.50 | 32.90 | 32.09 | 32.75 | 31.26 | qfq | 3,406,620 | 110,660,460 | 0.40% |
| 2023-12-08 | 32.54 | 32.86 | 32.28 | 32.62 | 31.14 | qfq | 4,321,179 | 140,723,241 | 0.03% |
| 2023-12-07 | 32.83 | 33.09 | 32.41 | 32.61 | 31.13 | qfq | 3,448,897 | 112,732,960 | -0.67% |
| 2023-12-06 | 32.65 | 33.17 | 32.17 | 32.83 | 31.34 | qfq | 2,928,269 | 95,620,287 | 0.95% |
| 2023-12-05 | 32.63 | 32.93 | 32.33 | 32.52 | 31.04 | qfq | 3,000,570 | 97,924,905 | -0.34% |
| 2023-12-04 | 33.02 | 33.40 | 32.39 | 32.63 | 31.15 | qfq | 4,359,555 | 143,311,460 | -1.45% |
| 2023-12-01 | 33.37 | 33.54 | 32.93 | 33.11 | 31.60 | qfq | 3,228,400 | 106,936,496 | -1.28% |
| 2023-11-30 | 33.61 | 33.65 | 32.94 | 33.54 | 32.01 | qfq | 3,668,768 | 122,285,302 | -0.24% |
| 2023-11-29 | 33.72 | 34.01 | 33.34 | 33.62 | 32.09 | qfq | 3,200,661 | 108,021,263 | 0.09% |
| 2023-11-28 | 32.74 | 33.95 | 32.47 | 33.59 | 32.06 | qfq | 3,737,600 | 125,043,969 | 2.25% |
| 2023-11-27 | 32.51 | 33.10 | 32.21 | 32.85 | 31.36 | qfq | 3,654,700 | 119,769,668 | 1.05% |
| 2023-11-24 | 32.57 | 32.70 | 32.07 | 32.51 | 31.03 | qfq | 2,458,249 | 79,576,253 | -0.52% |
| 2023-11-23 | 32.02 | 32.70 | 32.01 | 32.68 | 31.19 | qfq | 3,418,694 | 110,693,269 | 2.70% |
| 2023-11-22 | 31.66 | 32.07 | 31.66 | 31.82 | 30.37 | qfq | 2,756,600 | 87,994,937 | 0.51% |
| 2023-11-21 | 32.13 | 32.65 | 31.59 | 31.66 | 30.22 | qfq | 3,931,075 | 125,481,305 | -1.59% |
| 2023-11-20 | 32.28 | 32.41 | 31.80 | 32.17 | 30.71 | qfq | 2,480,580 | 79,531,689 | -0.12% |
| 2023-11-17 | 31.93 | 32.32 | 31.82 | 32.21 | 30.74 | qfq | 1,666,885 | 53,493,241 | 0.75% |
| 2023-11-16 | 32.14 | 32.50 | 31.80 | 31.97 | 30.52 | qfq | 1,616,888 | 51,810,712 | -0.53% |
| 2023-11-15 | 32.12 | 32.48 | 31.90 | 32.14 | 30.68 | qfq | 2,768,197 | 88,964,388 | 1.36% |
| 2023-11-14 | 31.91 | 32.13 | 31.54 | 31.71 | 30.27 | qfq | 2,485,302 | 78,970,834 | -0.60% |
| 2023-11-13 | 32.48 | 32.68 | 31.71 | 31.90 | 30.45 | qfq | 2,917,669 | 93,090,906 | -1.54% |
| 2023-11-10 | 32.76 | 32.89 | 32.35 | 32.40 | 30.93 | qfq | 2,282,303 | 74,364,522 | -1.04% |
| 2023-11-09 | 33.28 | 33.65 | 32.66 | 32.74 | 31.25 | qfq | 2,382,131 | 78,589,960 | -1.56% |
| 2023-11-08 | 32.97 | 33.51 | 32.71 | 33.26 | 31.75 | qfq | 2,366,673 | 78,583,840 | 1.22% |
| 2023-11-07 | 33.21 | 33.35 | 32.76 | 32.86 | 31.36 | qfq | 1,965,507 | 64,953,870 | -0.90% |
| 2023-11-06 | 33.00 | 33.82 | 33.00 | 33.16 | 31.65 | qfq | 5,378,854 | 180,015,049 | 2.50% |
| 2023-11-03 | 31.92 | 32.60 | 31.82 | 32.35 | 30.88 | qfq | 3,629,259 | 117,345,561 | 1.28% |
| 2023-11-02 | 31.99 | 32.18 | 31.65 | 31.94 | 30.49 | qfq | 2,044,374 | 65,214,608 | 0.00% |
| 2023-11-01 | 32.52 | 32.54 | 31.80 | 31.94 | 30.49 | qfq | 2,898,689 | 92,812,072 | -1.87% |
| 2023-10-31 | 31.71 | 32.86 | 31.66 | 32.55 | 31.07 | qfq | 6,410,582 | 207,546,591 | 0.99% |
| 2023-10-30 | 30.38 | 32.32 | 30.34 | 32.23 | 30.76 | qfq | 10,237,536 | 325,992,288 | 5.67% |
| 2023-10-27 | 29.90 | 30.65 | 29.55 | 30.50 | 29.11 | qfq | 3,863,800 | 116,785,811 | 2.90% |
| 2023-10-26 | 29.09 | 29.92 | 28.81 | 29.64 | 28.29 | qfq | 2,726,100 | 80,577,524 | 1.79% |
| 2023-10-25 | 29.18 | 29.77 | 28.71 | 29.12 | 27.80 | qfq | 3,684,905 | 108,000,112 | -0.38% |
| 2023-10-24 | 29.26 | 29.40 | 28.67 | 29.23 | 27.90 | qfq | 3,569,120 | 103,788,423 | -0.03% |
| 2023-10-23 | 28.24 | 29.56 | 27.94 | 29.24 | 27.91 | qfq | 4,055,999 | 117,378,955 | 2.70% |
| 2023-10-20 | 28.55 | 29.10 | 28.31 | 28.47 | 27.17 | qfq | 2,379,583 | 68,118,630 | -1.35% |
| 2023-10-19 | 29.30 | 29.30 | 28.55 | 28.86 | 27.55 | qfq | 4,061,763 | 117,379,859 | -1.50% |
| 2023-10-18 | 30.09 | 30.23 | 29.22 | 29.30 | 27.97 | qfq | 2,509,006 | 73,864,483 | -2.33% |
| 2023-10-17 | 29.87 | 30.09 | 29.61 | 30.00 | 28.64 | qfq | 2,048,281 | 61,076,202 | 0.00% |
| 2023-10-16 | 30.56 | 30.99 | 29.85 | 30.00 | 28.64 | qfq | 4,627,538 | 139,493,019 | -1.74% |
| 2023-10-13 | 30.01 | 30.79 | 29.80 | 30.53 | 29.14 | qfq | 5,581,014 | 169,906,923 | 1.36% |
| 2023-10-12 | 29.89 | 30.69 | 29.65 | 30.12 | 28.75 | qfq | 5,908,600 | 177,950,183 | 1.07% |
| 2023-10-11 | 28.80 | 30.24 | 28.80 | 29.80 | 28.44 | qfq | 6,847,892 | 203,914,663 | 4.34% |
| 2023-10-10 | 29.03 | 29.03 | 28.40 | 28.56 | 27.26 | qfq | 2,611,655 | 74,614,724 | -1.42% |
| 2023-10-09 | 29.66 | 29.78 | 28.77 | 28.97 | 27.65 | qfq | 3,735,327 | 108,287,776 | -2.29% |
| 2023-09-28 | 29.28 | 29.92 | 29.15 | 29.65 | 28.30 | qfq | 4,977,896 | 147,503,914 | 1.26% |
| 2023-09-27 | 29.26 | 29.38 | 28.91 | 29.28 | 27.95 | qfq | 3,230,889 | 94,272,153 | 0.65% |
| 2023-09-26 | 28.90 | 29.18 | 28.63 | 29.09 | 27.77 | qfq | 3,954,200 | 114,555,017 | 0.62% |
| 2023-09-25 | 27.96 | 29.28 | 27.66 | 28.91 | 27.59 | qfq | 9,652,322 | 278,133,303 | 3.36% |
| 2023-09-22 | 27.51 | 28.24 | 26.90 | 27.97 | 26.70 | qfq | 6,306,900 | 173,774,140 | 1.19% |
| 2023-09-21 | 28.01 | 28.19 | 27.57 | 27.64 | 26.38 | qfq | 3,320,548 | 92,144,031 | -1.99% |
| 2023-09-20 | 28.86 | 28.86 | 28.11 | 28.20 | 26.92 | qfq | 3,645,053 | 103,434,000 | -2.29% |
| 2023-09-19 | 28.60 | 28.96 | 28.40 | 28.86 | 27.55 | qfq | 5,179,508 | 148,517,585 | 0.42% |
| 2023-09-18 | 28.47 | 29.11 | 28.04 | 28.74 | 27.43 | qfq | 11,366,710 | 326,475,399 | 1.55% |
| 2023-09-15 | 27.00 | 29.53 | 27.00 | 28.30 | 27.01 | qfq | 17,957,695 | 513,629,075 | 4.93% |
| 2023-09-14 | 26.79 | 27.23 | 26.30 | 26.97 | 25.74 | qfq | 5,625,300 | 150,847,020 | 1.24% |
| 2023-09-13 | 26.89 | 27.26 | 26.30 | 26.64 | 25.43 | qfq | 2,886,100 | 77,153,182 | -1.08% |
| 2023-09-12 | 26.66 | 27.02 | 26.22 | 26.93 | 25.70 | qfq | 3,876,282 | 103,484,676 | 1.62% |
| 2023-09-11 | 25.79 | 26.84 | 25.67 | 26.50 | 25.29 | qfq | 6,784,438 | 179,088,244 | 3.31% |
| 2023-09-08 | 25.66 | 26.05 | 25.58 | 25.65 | 24.48 | qfq | 2,272,653 | 58,551,881 | -0.08% |
| 2023-09-07 | 26.48 | 26.54 | 25.58 | 25.67 | 24.50 | qfq | 5,326,390 | 137,506,434 | -3.21% |
| 2023-09-06 | 26.94 | 27.03 | 26.39 | 26.52 | 25.31 | qfq | 3,099,800 | 82,621,038 | -1.85% |
| 2023-09-05 | 27.15 | 27.35 | 26.98 | 27.02 | 25.79 | qfq | 2,198,100 | 59,530,794 | -0.77% |
| 2023-09-04 | 27.79 | 27.79 | 26.93 | 27.23 | 25.99 | qfq | 2,650,980 | 72,039,792 | -1.02% |
| 2023-09-01 | 27.69 | 27.91 | 27.40 | 27.51 | 26.26 | qfq | 1,169,460 | 32,255,658 | -0.51% |
| 2023-08-31 | 27.50 | 27.83 | 27.35 | 27.65 | 26.39 | qfq | 1,991,114 | 55,010,328 | 0.55% |
| 2023-08-30 | 27.94 | 27.95 | 27.29 | 27.50 | 26.25 | qfq | 2,788,680 | 76,891,035 | -1.57% |
| 2023-08-29 | 26.90 | 28.09 | 26.71 | 27.94 | 26.67 | qfq | 5,327,658 | 147,059,886 | 3.90% |
| 2023-08-28 | 28.54 | 28.78 | 26.56 | 26.89 | 25.67 | qfq | 6,800,959 | 186,170,544 | -1.72% |
| 2023-08-25 | 27.55 | 27.65 | 26.30 | 27.36 | 26.12 | qfq | 5,545,217 | 150,139,320 | -1.69% |
| 2023-08-24 | 26.85 | 28.10 | 26.73 | 27.83 | 26.56 | qfq | 4,264,526 | 117,452,547 | 4.31% |
| 2023-08-23 | 27.29 | 27.45 | 26.65 | 26.68 | 25.47 | qfq | 2,951,883 | 79,548,476 | -2.45% |
| 2023-08-22 | 27.80 | 27.81 | 27.03 | 27.35 | 26.11 | qfq | 4,303,722 | 117,452,600 | -1.01% |
| 2023-08-21 | 27.90 | 28.10 | 27.48 | 27.63 | 26.37 | qfq | 2,686,600 | 74,676,927 | -0.75% |
| 2023-08-18 | 28.33 | 28.49 | 27.80 | 27.84 | 26.57 | qfq | 2,673,600 | 74,947,306 | -1.76% |
| 2023-08-17 | 28.30 | 28.48 | 28.03 | 28.34 | 27.05 | qfq | 1,957,050 | 55,296,910 | -0.07% |
| 2023-08-16 | 28.08 | 28.83 | 28.08 | 28.36 | 27.07 | qfq | 2,837,150 | 81,046,754 | 0.39% |
| 2023-08-15 | 28.06 | 28.65 | 27.92 | 28.25 | 26.96 | qfq | 3,892,269 | 110,060,915 | 0.53% |
| 2023-08-14 | 27.29 | 28.33 | 27.06 | 28.10 | 26.82 | qfq | 5,101,892 | 141,119,476 | 2.33% |
| 2023-08-11 | 27.78 | 27.88 | 27.41 | 27.46 | 26.21 | qfq | 2,434,355 | 67,358,825 | -0.69% |
| 2023-08-10 | 27.88 | 28.00 | 27.47 | 27.65 | 26.39 | qfq | 3,595,000 | 99,525,049 | -1.25% |
| 2023-08-09 | 27.59 | 28.15 | 27.23 | 28.00 | 26.73 | qfq | 4,677,469 | 129,959,046 | 1.52% |
| 2023-08-08 | 27.68 | 28.45 | 27.46 | 27.58 | 26.33 | qfq | 7,704,468 | 214,910,205 | -0.07% |
| 2023-08-07 | 29.50 | 29.50 | 27.39 | 27.60 | 26.34 | qfq | 13,902,076 | 386,481,717 | -6.95% |
| 2023-08-04 | 31.30 | 31.57 | 29.00 | 29.66 | 28.31 | qfq | 11,610,173 | 347,189,546 | -4.78% |
| 2023-08-03 | 30.54 | 31.25 | 30.23 | 31.15 | 29.73 | qfq | 4,791,713 | 147,725,517 | 2.00% |
| 2023-08-02 | 31.86 | 31.86 | 30.28 | 30.54 | 29.15 | qfq | 5,859,793 | 180,961,992 | -4.11% |
| 2023-08-01 | 32.20 | 32.49 | 31.71 | 31.85 | 30.40 | qfq | 3,376,705 | 108,166,332 | -0.81% |
| 2023-07-31 | 33.78 | 33.85 | 32.03 | 32.11 | 30.65 | qfq | 5,828,773 | 190,478,589 | -4.55% |
| 2023-07-28 | 32.81 | 33.76 | 32.80 | 33.64 | 32.11 | qfq | 2,508,300 | 83,700,258 | 2.06% |
| 2023-07-27 | 33.21 | 33.22 | 32.69 | 32.96 | 31.46 | qfq | 2,502,705 | 82,420,463 | -0.99% |
| 2023-07-26 | 33.16 | 33.49 | 33.09 | 33.29 | 31.78 | qfq | 1,594,914 | 53,111,531 | 0.24% |
| 2023-07-25 | 33.59 | 33.75 | 33.05 | 33.21 | 31.70 | qfq | 2,719,778 | 90,532,101 | -1.04% |
| 2023-07-24 | 32.25 | 33.76 | 32.10 | 33.56 | 32.03 | qfq | 4,910,549 | 163,315,349 | 4.13% |
| 2023-07-21 | 31.76 | 32.29 | 31.62 | 32.23 | 30.76 | qfq | 1,580,226 | 50,707,608 | 1.64% |
| 2023-07-20 | 31.82 | 32.18 | 31.62 | 31.71 | 30.27 | qfq | 1,271,066 | 40,570,791 | -0.25% |
| 2023-07-19 | 32.00 | 32.27 | 31.58 | 31.79 | 30.34 | qfq | 1,350,700 | 43,047,586 | -0.53% |
| 2023-07-18 | 32.28 | 32.38 | 31.85 | 31.96 | 30.51 | qfq | 1,491,320 | 47,810,644 | -1.45% |