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
奥普光电002338.SZ
最近收盘价39.262026-07-17
最近交易日2026-07-17
成交量（股）7,654,015
成交额（元）315,204,164
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-07 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-15 | 2023-07-21 | cash_dividend | 0.01 | — | — | — | 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 | 43.20 | 43.36 | 39.13 | 39.26 | 39.26 | qfq | 7,654,015 | 315,204,164 | -9.46% |
| 2026-07-16 | 44.89 | 45.33 | 43.00 | 43.36 | 43.36 | qfq | 6,910,600 | 305,124,722 | -4.24% |
| 2026-07-15 | 48.00 | 48.39 | 45.00 | 45.28 | 45.28 | qfq | 6,721,949 | 310,141,824 | -4.83% |
| 2026-07-14 | 49.29 | 49.90 | 46.06 | 47.58 | 47.58 | qfq | 8,454,417 | 400,757,277 | -3.76% |
| 2026-07-13 | 54.55 | 54.55 | 49.44 | 49.44 | 49.44 | qfq | 10,735,900 | 550,979,218 | -9.99% |
| 2026-07-10 | 53.13 | 57.85 | 52.91 | 54.93 | 54.93 | qfq | 12,735,200 | 706,549,501 | 3.39% |
| 2026-07-09 | 52.17 | 53.28 | 50.06 | 53.13 | 53.13 | qfq | 6,664,038 | 344,546,271 | 2.51% |
| 2026-07-08 | 53.80 | 53.97 | 50.80 | 51.83 | 51.83 | qfq | 6,629,508 | 345,908,896 | -3.98% |
| 2026-07-07 | 54.10 | 55.08 | 53.25 | 53.98 | 53.98 | qfq | 5,697,243 | 308,412,967 | -1.10% |
| 2026-07-06 | 56.80 | 56.97 | 52.90 | 54.58 | 54.58 | qfq | 9,279,345 | 508,125,876 | -3.74% |
| 2026-07-03 | 56.47 | 57.78 | 55.43 | 56.70 | 56.70 | qfq | 9,141,000 | 518,490,701 | 0.60% |
| 2026-07-02 | 57.00 | 58.16 | 54.80 | 56.36 | 56.36 | qfq | 9,678,462 | 550,719,896 | -2.32% |
| 2026-07-01 | 57.89 | 59.18 | 57.08 | 57.70 | 57.70 | qfq | 10,284,425 | 596,835,417 | 0.87% |
| 2026-06-30 | 53.01 | 57.86 | 53.00 | 57.20 | 57.20 | qfq | 13,758,085 | 767,166,281 | 7.90% |
| 2026-06-29 | 52.70 | 55.40 | 50.77 | 53.01 | 53.01 | qfq | 9,174,610 | 483,580,585 | 0.45% |
| 2026-06-26 | 53.00 | 55.83 | 52.60 | 52.77 | 52.77 | qfq | 8,665,063 | 467,251,893 | -1.36% |
| 2026-06-25 | 54.60 | 54.60 | 51.90 | 53.50 | 53.50 | qfq | 7,593,725 | 402,180,256 | -1.20% |
| 2026-06-24 | 52.62 | 54.63 | 51.83 | 54.15 | 54.15 | qfq | 6,838,648 | 366,034,559 | 2.91% |
| 2026-06-23 | 52.45 | 54.37 | 51.76 | 52.62 | 52.62 | qfq | 5,595,963 | 297,164,680 | -0.96% |
| 2026-06-22 | 54.02 | 54.54 | 51.63 | 53.13 | 53.13 | qfq | 6,537,591 | 345,482,288 | -1.61% |
| 2026-06-18 | 54.45 | 54.69 | 53.80 | 54.00 | 54.00 | qfq | 5,670,594 | 307,000,063 | -1.17% |
| 2026-06-17 | 54.47 | 55.10 | 54.01 | 54.64 | 54.64 | qfq | 7,051,874 | 384,717,286 | -1.50% |
| 2026-06-16 | 53.00 | 56.55 | 52.52 | 55.47 | 55.47 | qfq | 9,877,597 | 537,557,283 | 3.84% |
| 2026-06-15 | 53.00 | 53.60 | 52.16 | 53.42 | 53.42 | qfq | 7,049,292 | 373,372,219 | 0.91% |
| 2026-06-12 | 52.86 | 55.12 | 52.18 | 52.94 | 52.94 | qfq | 8,123,529 | 433,426,666 | 2.04% |
| 2026-06-11 | 50.20 | 52.90 | 50.07 | 51.88 | 51.88 | qfq | 6,773,700 | 351,627,042 | 2.55% |
| 2026-06-10 | 51.12 | 52.29 | 50.30 | 50.59 | 50.59 | qfq | 5,056,400 | 258,030,867 | -2.15% |
| 2026-06-09 | 50.64 | 51.85 | 50.05 | 51.70 | 51.70 | qfq | 5,153,600 | 263,991,226 | 2.84% |
| 2026-06-08 | 52.01 | 52.85 | 49.57 | 50.27 | 50.27 | qfq | 5,743,900 | 292,943,520 | -5.53% |
| 2026-06-05 | 52.54 | 54.20 | 51.22 | 53.21 | 53.21 | qfq | 5,973,900 | 317,069,203 | 0.53% |
| 2026-06-04 | 52.40 | 53.41 | 51.80 | 52.93 | 52.93 | qfq | 4,572,964 | 240,747,619 | -1.60% |
| 2026-06-03 | 52.60 | 55.00 | 52.60 | 53.79 | 53.79 | qfq | 5,774,124 | 310,433,078 | 2.34% |
| 2026-06-02 | 54.22 | 54.75 | 52.26 | 52.56 | 52.56 | qfq | 6,418,925 | 339,947,960 | -3.03% |
| 2026-06-01 | 55.77 | 56.20 | 54.10 | 54.20 | 54.20 | qfq | 5,778,100 | 317,325,759 | -2.78% |
| 2026-05-29 | 60.21 | 60.88 | 55.46 | 55.75 | 55.75 | qfq | 6,873,384 | 392,248,849 | -7.50% |
| 2026-05-28 | 58.88 | 60.92 | 58.00 | 60.27 | 60.27 | qfq | 5,709,327 | 340,149,793 | 1.35% |
| 2026-05-27 | 62.68 | 62.70 | 59.10 | 59.47 | 59.40 | qfq | 7,127,272 | 432,643,196 | -4.39% |
| 2026-05-26 | 64.89 | 64.89 | 60.90 | 62.20 | 62.13 | qfq | 9,014,700 | 562,240,449 | -4.79% |
| 2026-05-25 | 66.21 | 67.55 | 64.08 | 65.33 | 65.25 | qfq | 6,899,171 | 449,301,765 | 0.20% |
| 2026-05-22 | 62.72 | 65.55 | 62.50 | 65.20 | 65.12 | qfq | 7,632,390 | 489,316,307 | 4.14% |
| 2026-05-21 | 67.48 | 67.90 | 62.30 | 62.61 | 62.54 | qfq | 12,076,828 | 789,585,729 | -6.72% |
| 2026-05-20 | 64.06 | 67.96 | 63.91 | 67.12 | 67.04 | qfq | 10,534,458 | 700,810,551 | 3.74% |
| 2026-05-19 | 63.22 | 64.80 | 62.60 | 64.70 | 64.62 | qfq | 5,156,521 | 329,018,985 | 1.73% |
| 2026-05-18 | 63.30 | 64.27 | 62.39 | 63.60 | 63.53 | qfq | 5,163,603 | 328,063,286 | -0.05% |
| 2026-05-15 | 62.96 | 65.50 | 62.32 | 63.63 | 63.56 | qfq | 8,061,340 | 515,406,444 | 0.98% |
| 2026-05-14 | 64.90 | 64.90 | 62.82 | 63.01 | 62.94 | qfq | 5,890,100 | 375,297,671 | -1.98% |
| 2026-05-13 | 63.32 | 64.66 | 62.32 | 64.28 | 64.20 | qfq | 7,393,355 | 471,763,748 | 0.52% |
| 2026-05-12 | 63.19 | 63.99 | 62.55 | 63.95 | 63.87 | qfq | 6,937,487 | 439,448,691 | 1.22% |
| 2026-05-11 | 63.00 | 63.79 | 62.70 | 63.18 | 63.11 | qfq | 7,852,629 | 496,921,864 | 1.89% |
| 2026-05-08 | 62.12 | 62.40 | 61.25 | 62.01 | 61.94 | qfq | 7,821,800 | 483,668,943 | -1.18% |
| 2026-05-07 | 62.00 | 63.07 | 61.20 | 62.75 | 62.68 | qfq | 7,869,668 | 491,156,809 | 1.50% |
| 2026-05-06 | 61.42 | 63.00 | 60.88 | 61.82 | 61.75 | qfq | 8,354,390 | 518,715,598 | 1.24% |
| 2026-04-30 | 61.08 | 61.58 | 60.11 | 61.06 | 60.99 | qfq | 6,657,020 | 405,515,249 | -0.31% |
| 2026-04-29 | 60.60 | 61.88 | 60.01 | 61.25 | 61.18 | qfq | 7,079,591 | 433,436,579 | 0.44% |
| 2026-04-28 | 61.12 | 62.49 | 60.60 | 60.98 | 60.91 | qfq | 11,765,862 | 722,464,242 | 1.45% |
| 2026-04-27 | 60.39 | 61.48 | 59.63 | 60.11 | 60.04 | qfq | 7,502,862 | 453,272,817 | 0.08% |
| 2026-04-24 | 61.40 | 61.94 | 59.93 | 60.06 | 59.99 | qfq | 10,003,212 | 607,370,600 | -2.93% |
| 2026-04-23 | 65.28 | 65.36 | 61.68 | 61.87 | 61.80 | qfq | 12,162,351 | 760,377,356 | -4.46% |
| 2026-04-22 | 64.01 | 65.58 | 63.48 | 64.76 | 64.68 | qfq | 22,810,278 | 1,472,526,772 | 1.09% |
| 2026-04-21 | 58.28 | 64.06 | 57.98 | 64.06 | 63.98 | qfq | 23,997,255 | 1,493,645,010 | 9.99% |
| 2026-04-20 | 55.61 | 58.55 | 55.52 | 58.24 | 58.17 | qfq | 12,503,250 | 715,942,368 | 3.76% |
| 2026-04-17 | 55.14 | 58.00 | 55.01 | 56.13 | 56.06 | qfq | 13,812,587 | 783,374,028 | 4.08% |
| 2026-04-16 | 52.50 | 54.60 | 52.06 | 53.93 | 53.87 | qfq | 6,345,482 | 338,612,779 | 2.72% |
| 2026-04-15 | 53.57 | 53.60 | 52.36 | 52.50 | 52.44 | qfq | 3,190,100 | 168,228,395 | -0.96% |
| 2026-04-14 | 51.63 | 53.37 | 51.63 | 53.01 | 52.95 | qfq | 4,895,698 | 257,292,643 | 2.99% |
| 2026-04-13 | 51.64 | 52.63 | 51.40 | 51.47 | 51.41 | qfq | 2,850,785 | 147,301,516 | -1.29% |
| 2026-04-10 | 51.81 | 52.51 | 51.70 | 52.14 | 52.08 | qfq | 4,385,339 | 228,559,954 | 1.48% |
| 2026-04-09 | 49.69 | 52.65 | 49.45 | 51.38 | 51.32 | qfq | 6,486,035 | 335,686,931 | 2.70% |
| 2026-04-08 | 48.90 | 50.09 | 48.46 | 50.03 | 49.97 | qfq | 4,547,054 | 224,580,307 | 4.23% |
| 2026-04-07 | 47.60 | 48.88 | 47.27 | 48.00 | 47.94 | qfq | 3,084,684 | 148,251,302 | 2.17% |
| 2026-04-03 | 47.05 | 47.60 | 46.51 | 46.98 | 46.92 | qfq | 2,371,550 | 111,732,664 | 0.58% |
| 2026-04-02 | 47.80 | 48.26 | 46.44 | 46.71 | 46.66 | qfq | 2,314,273 | 109,100,719 | -2.89% |
| 2026-04-01 | 48.02 | 48.28 | 47.14 | 48.10 | 48.04 | qfq | 2,680,000 | 128,011,231 | 2.08% |
| 2026-03-31 | 48.11 | 48.48 | 47.12 | 47.12 | 47.06 | qfq | 2,145,700 | 102,462,103 | -2.14% |
| 2026-03-30 | 47.17 | 48.40 | 47.13 | 48.15 | 48.09 | qfq | 2,030,894 | 97,129,967 | 0.35% |
| 2026-03-27 | 46.99 | 48.20 | 46.92 | 47.98 | 47.92 | qfq | 1,920,800 | 91,984,862 | 0.65% |
| 2026-03-26 | 48.91 | 49.28 | 47.52 | 47.67 | 47.61 | qfq | 2,484,900 | 119,676,718 | -2.73% |
| 2026-03-25 | 48.47 | 50.08 | 48.35 | 49.01 | 48.95 | qfq | 3,155,052 | 154,159,374 | 2.47% |
| 2026-03-24 | 47.10 | 47.88 | 46.30 | 47.83 | 47.77 | qfq | 3,322,023 | 156,378,563 | 3.19% |
| 2026-03-23 | 48.00 | 48.55 | 46.08 | 46.35 | 46.30 | qfq | 4,840,232 | 228,819,774 | -6.36% |
| 2026-03-20 | 50.20 | 51.34 | 49.50 | 49.50 | 49.44 | qfq | 3,267,500 | 165,086,165 | -0.98% |
| 2026-03-19 | 50.50 | 50.76 | 49.85 | 49.99 | 49.93 | qfq | 2,457,400 | 123,396,945 | -2.13% |
| 2026-03-18 | 50.68 | 51.28 | 49.95 | 51.08 | 51.02 | qfq | 2,545,064 | 128,653,284 | 1.59% |
| 2026-03-17 | 51.84 | 51.89 | 50.22 | 50.28 | 50.22 | qfq | 2,261,300 | 115,074,042 | -2.46% |
| 2026-03-16 | 51.99 | 51.99 | 50.46 | 51.55 | 51.49 | qfq | 2,366,506 | 121,011,379 | 1.04% |
| 2026-03-13 | 51.56 | 51.99 | 50.90 | 51.02 | 50.96 | qfq | 2,095,930 | 107,858,851 | -1.39% |
| 2026-03-12 | 52.32 | 52.79 | 51.40 | 51.74 | 51.68 | qfq | 2,468,372 | 128,204,158 | -1.28% |
| 2026-03-11 | 53.10 | 53.66 | 52.39 | 52.41 | 52.35 | qfq | 2,738,819 | 144,908,384 | -0.93% |
| 2026-03-10 | 52.43 | 53.09 | 52.20 | 52.90 | 52.84 | qfq | 2,769,399 | 146,138,022 | 2.32% |
| 2026-03-09 | 52.57 | 52.81 | 50.82 | 51.70 | 51.64 | qfq | 3,862,308 | 198,956,376 | -3.31% |
| 2026-03-06 | 53.90 | 54.20 | 53.06 | 53.47 | 53.41 | qfq | 2,781,630 | 149,198,585 | 0.98% |
| 2026-03-05 | 52.80 | 53.98 | 52.61 | 52.95 | 52.89 | qfq | 3,649,056 | 194,098,234 | 2.00% |
| 2026-03-04 | 52.69 | 54.08 | 51.89 | 51.91 | 51.85 | qfq | 3,880,477 | 204,999,423 | -2.88% |
| 2026-03-03 | 57.18 | 57.18 | 53.40 | 53.45 | 53.39 | qfq | 5,502,110 | 302,674,647 | -5.98% |
| 2026-03-02 | 55.90 | 57.00 | 55.37 | 56.85 | 56.78 | qfq | 6,330,520 | 356,496,734 | 1.55% |
| 2026-02-27 | 55.80 | 56.05 | 55.18 | 55.98 | 55.91 | qfq | 3,515,545 | 195,588,798 | 0.13% |
| 2026-02-26 | 55.10 | 56.00 | 54.56 | 55.91 | 55.84 | qfq | 4,437,700 | 246,247,521 | 1.23% |
| 2026-02-25 | 54.81 | 55.49 | 54.50 | 55.23 | 55.16 | qfq | 3,541,384 | 194,979,299 | 1.21% |
| 2026-02-24 | 54.72 | 54.95 | 53.95 | 54.57 | 54.51 | qfq | 2,816,700 | 153,748,992 | 1.06% |
| 2026-02-13 | 54.01 | 54.83 | 53.94 | 54.00 | 53.94 | qfq | 2,508,980 | 136,524,062 | -0.48% |
| 2026-02-12 | 54.25 | 54.57 | 53.92 | 54.26 | 54.20 | qfq | 2,665,092 | 144,666,252 | 0.11% |
| 2026-02-11 | 54.68 | 55.12 | 54.00 | 54.20 | 54.14 | qfq | 2,460,118 | 134,293,355 | -1.00% |
| 2026-02-10 | 54.77 | 55.35 | 54.66 | 54.75 | 54.69 | qfq | 2,564,180 | 140,975,498 | -0.29% |
| 2026-02-09 | 54.50 | 55.08 | 54.17 | 54.91 | 54.85 | qfq | 2,698,194 | 147,743,911 | 2.04% |
| 2026-02-06 | 53.84 | 54.58 | 53.40 | 53.81 | 53.75 | qfq | 3,055,781 | 165,384,121 | -0.88% |
| 2026-02-05 | 54.62 | 54.80 | 53.82 | 54.29 | 54.23 | qfq | 2,443,081 | 132,540,202 | -1.00% |
| 2026-02-04 | 54.91 | 55.27 | 54.31 | 54.84 | 54.78 | qfq | 3,217,708 | 176,302,287 | -0.29% |
| 2026-02-03 | 54.29 | 55.09 | 53.60 | 55.00 | 54.94 | qfq | 4,112,063 | 224,871,429 | 2.61% |
| 2026-02-02 | 54.17 | 55.13 | 53.59 | 53.60 | 53.54 | qfq | 3,629,802 | 197,167,256 | -1.49% |
| 2026-01-30 | 55.06 | 55.35 | 53.21 | 54.41 | 54.35 | qfq | 5,551,153 | 301,731,412 | -1.18% |
| 2026-01-29 | 56.04 | 57.26 | 55.00 | 55.06 | 55.00 | qfq | 6,907,344 | 385,218,634 | -2.17% |
| 2026-01-28 | 57.99 | 58.37 | 56.06 | 56.28 | 56.21 | qfq | 8,722,202 | 495,792,475 | -3.56% |
| 2026-01-27 | 57.67 | 58.77 | 56.51 | 58.36 | 58.29 | qfq | 7,307,498 | 420,312,934 | 0.53% |
| 2026-01-26 | 62.50 | 62.57 | 58.05 | 58.05 | 57.98 | qfq | 11,318,200 | 673,516,468 | -6.19% |
| 2026-01-23 | 59.08 | 63.23 | 58.41 | 61.88 | 61.81 | qfq | 14,743,685 | 895,528,966 | 3.95% |
| 2026-01-22 | 57.50 | 61.00 | 57.41 | 59.53 | 59.46 | qfq | 10,951,526 | 646,035,060 | 2.50% |
| 2026-01-21 | 56.72 | 59.14 | 56.30 | 58.08 | 58.01 | qfq | 8,244,386 | 477,166,521 | 1.59% |
| 2026-01-20 | 58.19 | 58.50 | 56.15 | 57.17 | 57.10 | qfq | 6,532,914 | 372,343,002 | -1.75% |
| 2026-01-19 | 59.01 | 59.50 | 58.05 | 58.19 | 58.12 | qfq | 5,986,313 | 351,053,197 | -1.84% |
| 2026-01-16 | 59.96 | 60.00 | 58.43 | 59.28 | 59.21 | qfq | 7,117,025 | 421,096,200 | -0.27% |
| 2026-01-15 | 58.75 | 59.68 | 57.30 | 59.44 | 59.37 | qfq | 11,083,459 | 648,123,695 | 0.19% |
| 2026-01-14 | 62.01 | 63.29 | 59.00 | 59.33 | 59.26 | qfq | 17,934,173 | 1,091,080,894 | -3.90% |
| 2026-01-13 | 66.52 | 66.77 | 61.11 | 61.74 | 61.67 | qfq | 18,750,998 | 1,175,506,008 | -9.07% |
| 2026-01-12 | 63.05 | 69.00 | 61.50 | 67.90 | 67.82 | qfq | 22,962,354 | 1,503,622,687 | 8.24% |
| 2026-01-09 | 62.28 | 63.95 | 61.26 | 62.73 | 62.66 | qfq | 17,506,390 | 1,096,487,437 | 0.69% |
| 2026-01-08 | 60.46 | 63.38 | 59.88 | 62.30 | 62.23 | qfq | 14,078,716 | 863,073,691 | 1.71% |
| 2026-01-07 | 60.00 | 61.59 | 58.75 | 61.25 | 61.18 | qfq | 14,968,927 | 905,234,117 | 1.71% |
| 2026-01-06 | 60.68 | 60.68 | 59.60 | 60.22 | 60.15 | qfq | 9,711,641 | 582,243,385 | -0.48% |
| 2026-01-05 | 58.63 | 60.60 | 58.09 | 60.51 | 60.44 | qfq | 12,008,146 | 716,777,814 | 3.63% |
| 2025-12-31 | 57.18 | 58.88 | 56.70 | 58.39 | 58.32 | qfq | 9,335,948 | 540,242,579 | 2.12% |
| 2025-12-30 | 58.43 | 58.98 | 57.00 | 57.18 | 57.11 | qfq | 10,850,149 | 627,036,642 | -3.17% |
| 2025-12-29 | 60.00 | 60.01 | 58.46 | 59.05 | 58.98 | qfq | 12,395,299 | 734,355,085 | -3.12% |
| 2025-12-26 | 59.35 | 64.00 | 57.19 | 60.95 | 60.88 | qfq | 19,202,862 | 1,151,944,259 | 3.55% |
| 2025-12-25 | 57.71 | 59.48 | 56.80 | 58.86 | 58.79 | qfq | 11,064,679 | 642,091,641 | 1.99% |
| 2025-12-24 | 57.11 | 58.45 | 56.64 | 57.71 | 57.64 | qfq | 8,275,988 | 474,433,765 | 0.03% |
| 2025-12-23 | 58.60 | 59.40 | 57.54 | 57.69 | 57.62 | qfq | 12,386,406 | 721,040,378 | -3.03% |
| 2025-12-22 | 56.79 | 59.50 | 56.22 | 59.49 | 59.42 | qfq | 19,069,643 | 1,111,188,680 | 4.22% |
| 2025-12-19 | 55.77 | 58.60 | 54.51 | 57.08 | 57.01 | qfq | 22,354,455 | 1,258,497,961 | -0.21% |
| 2025-12-18 | 57.00 | 57.20 | 57.00 | 57.20 | 57.13 | qfq | 6,908,906 | 395,054,581 | 10.00% |
| 2025-12-17 | 51.92 | 52.23 | 50.54 | 52.00 | 51.94 | qfq | 4,425,899 | 227,113,922 | -0.42% |
| 2025-12-16 | 52.86 | 52.92 | 51.20 | 52.22 | 52.16 | qfq | 5,352,791 | 278,302,620 | -1.53% |
| 2025-12-15 | 53.66 | 54.16 | 52.96 | 53.03 | 52.97 | qfq | 4,262,221 | 227,833,763 | -1.30% |
| 2025-12-12 | 53.60 | 53.97 | 52.80 | 53.73 | 53.67 | qfq | 5,696,574 | 304,426,100 | 0.09% |
| 2025-12-11 | 54.94 | 55.98 | 53.55 | 53.68 | 53.62 | qfq | 7,159,362 | 388,789,310 | -1.20% |
| 2025-12-10 | 52.60 | 54.40 | 52.60 | 54.33 | 54.27 | qfq | 5,936,377 | 317,177,124 | 2.90% |
| 2025-12-09 | 53.00 | 53.76 | 52.66 | 52.80 | 52.74 | qfq | 4,541,373 | 241,465,267 | -1.05% |
| 2025-12-08 | 52.41 | 53.50 | 52.41 | 53.36 | 53.30 | qfq | 6,674,170 | 354,698,644 | 2.10% |
| 2025-12-05 | 50.09 | 53.18 | 49.67 | 52.26 | 52.20 | qfq | 9,435,553 | 489,842,075 | 4.71% |
| 2025-12-04 | 49.50 | 50.16 | 49.30 | 49.91 | 49.85 | qfq | 2,205,604 | 109,772,413 | 0.67% |
| 2025-12-03 | 50.30 | 50.41 | 49.25 | 49.58 | 49.52 | qfq | 3,258,759 | 161,601,895 | -1.67% |
| 2025-12-02 | 51.51 | 51.53 | 50.27 | 50.42 | 50.36 | qfq | 3,771,479 | 191,191,627 | -2.10% |
| 2025-12-01 | 51.44 | 51.50 | 50.80 | 51.50 | 51.44 | qfq | 4,365,403 | 223,468,847 | 0.68% |
| 2025-11-28 | 50.06 | 51.17 | 50.06 | 51.15 | 51.09 | qfq | 3,674,975 | 186,818,857 | 1.71% |
| 2025-11-27 | 50.42 | 51.10 | 50.29 | 50.29 | 50.23 | qfq | 2,597,398 | 131,696,407 | -0.61% |
| 2025-11-26 | 50.70 | 51.02 | 50.44 | 50.60 | 50.54 | qfq | 3,102,367 | 157,274,504 | -0.51% |
| 2025-11-25 | 50.17 | 51.43 | 50.15 | 50.86 | 50.80 | qfq | 4,717,561 | 240,450,941 | 1.40% |
| 2025-11-24 | 49.04 | 50.36 | 49.04 | 50.16 | 50.10 | qfq | 3,649,944 | 182,016,426 | 2.35% |
| 2025-11-21 | 49.30 | 49.98 | 48.80 | 49.01 | 48.95 | qfq | 3,833,700 | 188,914,290 | -2.08% |
| 2025-11-20 | 50.72 | 51.25 | 49.84 | 50.05 | 49.99 | qfq | 3,591,370 | 181,212,997 | -1.30% |
| 2025-11-19 | 50.39 | 51.28 | 50.36 | 50.71 | 50.65 | qfq | 3,386,700 | 172,337,013 | -0.22% |
| 2025-11-18 | 50.88 | 51.40 | 50.13 | 50.82 | 50.76 | qfq | 3,608,368 | 183,533,933 | 0.43% |
| 2025-11-17 | 50.55 | 51.00 | 50.21 | 50.60 | 50.54 | qfq | 2,441,373 | 123,466,059 | 0.52% |
| 2025-11-14 | 50.98 | 51.35 | 50.34 | 50.34 | 50.28 | qfq | 2,545,722 | 129,487,190 | -1.95% |
| 2025-11-13 | 51.05 | 51.60 | 50.83 | 51.34 | 51.28 | qfq | 2,127,113 | 108,879,975 | 0.65% |
| 2025-11-12 | 51.10 | 51.53 | 50.40 | 51.01 | 50.95 | qfq | 3,131,410 | 159,497,657 | -0.27% |
| 2025-11-11 | 51.66 | 52.05 | 51.09 | 51.15 | 51.09 | qfq | 2,298,103 | 118,338,242 | -0.91% |
| 2025-11-10 | 52.16 | 52.36 | 51.25 | 51.62 | 51.56 | qfq | 3,572,711 | 184,465,319 | -1.07% |
| 2025-11-07 | 53.00 | 53.08 | 52.08 | 52.18 | 52.12 | qfq | 3,785,134 | 198,295,400 | -2.16% |
| 2025-11-06 | 53.30 | 53.40 | 52.60 | 53.33 | 53.27 | qfq | 3,346,994 | 177,728,890 | 0.00% |
| 2025-11-05 | 52.00 | 53.45 | 51.88 | 53.33 | 53.27 | qfq | 4,347,715 | 229,297,838 | 1.20% |
| 2025-11-04 | 53.00 | 53.78 | 52.14 | 52.70 | 52.64 | qfq | 4,520,364 | 239,758,727 | -0.64% |
| 2025-11-03 | 53.00 | 53.70 | 52.45 | 53.04 | 52.98 | qfq | 4,709,786 | 249,257,410 | -0.23% |
| 2025-10-31 | 53.50 | 54.00 | 53.01 | 53.16 | 53.10 | qfq | 4,488,247 | 239,582,383 | -1.08% |
| 2025-10-30 | 55.19 | 55.38 | 53.64 | 53.74 | 53.68 | qfq | 6,800,792 | 368,948,604 | -3.28% |
| 2025-10-29 | 54.87 | 55.73 | 54.31 | 55.56 | 55.49 | qfq | 7,248,089 | 398,918,790 | 1.94% |
| 2025-10-28 | 55.60 | 55.65 | 54.00 | 54.50 | 54.44 | qfq | 8,064,405 | 442,311,212 | -1.78% |
| 2025-10-27 | 55.70 | 56.65 | 55.35 | 55.49 | 55.42 | qfq | 8,492,249 | 474,007,651 | -0.38% |
| 2025-10-24 | 54.76 | 56.00 | 54.61 | 55.70 | 55.63 | qfq | 7,716,691 | 428,341,111 | 2.18% |
| 2025-10-23 | 54.39 | 54.70 | 53.43 | 54.51 | 54.45 | qfq | 5,996,589 | 323,129,996 | -0.35% |
| 2025-10-22 | 55.37 | 55.79 | 54.58 | 54.70 | 54.64 | qfq | 6,093,067 | 335,370,991 | -2.09% |
| 2025-10-21 | 55.50 | 56.05 | 54.80 | 55.87 | 55.80 | qfq | 6,682,591 | 371,157,222 | 1.10% |
| 2025-10-20 | 56.13 | 56.50 | 54.83 | 55.26 | 55.19 | qfq | 8,601,305 | 477,455,016 | -0.22% |
| 2025-10-17 | 58.00 | 58.39 | 55.10 | 55.38 | 55.31 | qfq | 12,377,971 | 699,605,196 | -5.38% |
| 2025-10-16 | 58.30 | 59.22 | 57.49 | 58.53 | 58.46 | qfq | 18,226,474 | 1,063,182,564 | -4.02% |
| 2025-10-15 | 65.00 | 65.01 | 60.98 | 60.98 | 60.91 | qfq | 25,108,411 | 1,543,611,545 | -10.01% |
| 2025-10-14 | 68.99 | 70.35 | 66.87 | 67.76 | 67.68 | qfq | 39,249,507 | 2,697,896,367 | 5.96% |
| 2025-10-13 | 61.80 | 63.95 | 60.56 | 63.95 | 63.87 | qfq | 11,426,124 | 723,465,519 | 9.99% |
| 2025-10-10 | 56.02 | 58.50 | 54.86 | 58.14 | 58.07 | qfq | 14,237,453 | 809,552,355 | 3.82% |
| 2025-10-09 | 57.25 | 57.44 | 55.45 | 56.00 | 55.93 | qfq | 9,082,317 | 511,368,922 | -2.86% |
| 2025-09-30 | 56.82 | 58.25 | 56.57 | 57.65 | 57.58 | qfq | 7,762,930 | 446,146,807 | 1.59% |
| 2025-09-29 | 56.32 | 57.25 | 55.89 | 56.75 | 56.68 | qfq | 6,117,367 | 345,368,924 | -0.14% |
| 2025-09-26 | 57.01 | 58.35 | 56.66 | 56.83 | 56.76 | qfq | 7,411,772 | 424,567,261 | -1.75% |
| 2025-09-25 | 57.95 | 58.88 | 57.77 | 57.84 | 57.77 | qfq | 10,429,442 | 607,245,537 | -1.28% |
| 2025-09-24 | 56.81 | 60.00 | 56.12 | 58.59 | 58.52 | qfq | 19,256,860 | 1,129,722,265 | 3.63% |
| 2025-09-23 | 57.44 | 57.76 | 54.58 | 56.54 | 56.47 | qfq | 13,109,357 | 732,562,705 | -2.11% |
| 2025-09-22 | 58.12 | 58.19 | 56.30 | 57.76 | 57.69 | qfq | 11,567,404 | 665,201,855 | -0.79% |
| 2025-09-19 | 56.57 | 60.42 | 55.20 | 58.22 | 58.15 | qfq | 20,115,751 | 1,173,414,650 | 2.41% |
| 2025-09-18 | 56.62 | 58.30 | 55.62 | 56.85 | 56.78 | qfq | 24,602,965 | 1,399,573,941 | 2.21% |
| 2025-09-17 | 52.38 | 55.62 | 51.88 | 55.62 | 55.55 | qfq | 10,930,300 | 592,765,324 | 10.01% |
| 2025-09-16 | 50.20 | 51.10 | 49.60 | 50.56 | 50.50 | qfq | 6,403,251 | 324,038,995 | 1.22% |
| 2025-09-15 | 49.66 | 50.87 | 49.51 | 49.95 | 49.89 | qfq | 6,882,153 | 345,744,980 | 1.01% |
| 2025-09-12 | 49.38 | 50.18 | 48.86 | 49.45 | 49.39 | qfq | 4,689,993 | 232,955,817 | 0.12% |
| 2025-09-11 | 47.97 | 49.47 | 47.75 | 49.39 | 49.33 | qfq | 5,293,500 | 258,885,117 | 2.72% |
| 2025-09-10 | 48.32 | 49.05 | 47.89 | 48.08 | 48.02 | qfq | 4,515,351 | 218,164,801 | -0.68% |
| 2025-09-09 | 49.63 | 49.90 | 48.11 | 48.41 | 48.35 | qfq | 4,513,611 | 220,481,799 | -2.69% |
| 2025-09-08 | 50.05 | 50.40 | 49.15 | 49.75 | 49.69 | qfq | 6,185,384 | 307,653,329 | -0.56% |
| 2025-09-05 | 47.51 | 50.06 | 47.00 | 50.03 | 49.97 | qfq | 7,941,553 | 388,121,119 | 5.30% |
| 2025-09-04 | 50.29 | 51.28 | 46.49 | 47.51 | 47.45 | qfq | 10,962,036 | 534,156,275 | -7.35% |
| 2025-09-03 | 52.14 | 53.20 | 50.96 | 51.28 | 51.22 | qfq | 8,228,045 | 428,164,574 | -0.43% |
| 2025-09-02 | 54.22 | 54.69 | 50.74 | 51.50 | 51.44 | qfq | 11,056,369 | 577,522,196 | -4.91% |
| 2025-09-01 | 54.45 | 54.93 | 53.26 | 54.16 | 54.10 | qfq | 5,866,505 | 316,671,317 | -0.17% |
| 2025-08-29 | 54.47 | 54.96 | 53.61 | 54.25 | 54.19 | qfq | 5,673,143 | 306,746,077 | -1.40% |
| 2025-08-28 | 52.91 | 55.25 | 52.91 | 55.02 | 54.96 | qfq | 9,425,018 | 511,702,250 | 3.99% |
| 2025-08-27 | 53.76 | 55.30 | 52.88 | 52.91 | 52.85 | qfq | 9,136,759 | 495,902,659 | -1.82% |
| 2025-08-26 | 55.00 | 55.46 | 53.83 | 53.89 | 53.83 | qfq | 9,731,689 | 531,048,932 | -2.88% |
| 2025-08-25 | 56.81 | 57.01 | 54.70 | 55.49 | 55.42 | qfq | 13,921,879 | 772,427,323 | -2.85% |
| 2025-08-22 | 56.05 | 58.21 | 55.66 | 57.12 | 57.05 | qfq | 9,289,572 | 529,730,172 | 1.93% |
| 2025-08-21 | 57.00 | 58.50 | 55.28 | 56.04 | 55.97 | qfq | 9,276,291 | 522,963,720 | -2.22% |
| 2025-08-20 | 54.17 | 57.34 | 53.63 | 57.31 | 57.24 | qfq | 12,124,550 | 680,411,878 | 4.96% |
| 2025-08-19 | 54.80 | 56.13 | 54.20 | 54.60 | 54.54 | qfq | 8,284,092 | 454,737,131 | -2.03% |
| 2025-08-18 | 53.58 | 55.93 | 52.90 | 55.73 | 55.66 | qfq | 12,365,835 | 677,596,910 | 5.15% |
| 2025-08-15 | 50.67 | 53.18 | 50.67 | 53.00 | 52.94 | qfq | 9,001,168 | 470,125,201 | 4.62% |
| 2025-08-14 | 52.01 | 52.45 | 50.66 | 50.66 | 50.60 | qfq | 7,393,794 | 381,176,143 | -2.58% |
| 2025-08-13 | 51.19 | 52.52 | 50.69 | 52.00 | 51.94 | qfq | 11,174,580 | 577,593,787 | 1.58% |
| 2025-08-12 | 49.10 | 51.50 | 48.74 | 51.19 | 51.13 | qfq | 13,821,378 | 696,103,910 | 4.04% |
| 2025-08-11 | 49.88 | 50.10 | 49.00 | 49.20 | 49.14 | qfq | 7,555,628 | 373,333,726 | -1.60% |
| 2025-08-08 | 50.60 | 52.32 | 49.67 | 50.00 | 49.94 | qfq | 8,872,209 | 447,378,697 | -1.56% |
| 2025-08-07 | 50.05 | 51.22 | 49.64 | 50.79 | 50.73 | qfq | 9,402,562 | 472,672,129 | 1.68% |
| 2025-08-06 | 49.60 | 50.59 | 49.60 | 49.95 | 49.89 | qfq | 9,757,068 | 489,045,054 | 0.12% |
| 2025-08-05 | 48.50 | 50.80 | 48.14 | 49.89 | 49.83 | qfq | 13,093,478 | 652,620,942 | 2.40% |
| 2025-08-04 | 46.81 | 49.01 | 46.75 | 48.72 | 48.66 | qfq | 8,015,794 | 385,065,782 | 3.88% |
| 2025-08-01 | 47.73 | 47.73 | 46.68 | 46.90 | 46.84 | qfq | 4,862,624 | 228,846,425 | -1.43% |
| 2025-07-31 | 47.92 | 48.84 | 47.28 | 47.58 | 47.52 | qfq | 8,177,984 | 392,090,181 | -0.98% |
| 2025-07-30 | 49.57 | 49.59 | 47.80 | 48.05 | 47.99 | qfq | 10,453,181 | 508,209,404 | -3.86% |
| 2025-07-29 | 48.76 | 50.30 | 48.37 | 49.98 | 49.92 | qfq | 11,815,169 | 585,140,144 | 2.31% |
| 2025-07-28 | 48.52 | 49.87 | 48.01 | 48.85 | 48.79 | qfq | 9,852,860 | 481,339,950 | -0.61% |
| 2025-07-25 | 47.41 | 49.60 | 46.93 | 49.15 | 49.09 | qfq | 16,016,077 | 771,250,000 | 3.69% |
| 2025-07-24 | 45.94 | 47.50 | 45.74 | 47.40 | 47.34 | qfq | 12,383,022 | 581,743,163 | 3.11% |
| 2025-07-23 | 45.44 | 47.13 | 45.00 | 45.97 | 45.92 | qfq | 8,615,902 | 395,513,704 | 0.75% |
| 2025-07-22 | 46.19 | 46.49 | 45.40 | 45.63 | 45.58 | qfq | 6,562,804 | 301,290,261 | -1.30% |
| 2025-07-21 | 45.50 | 46.77 | 45.00 | 46.23 | 46.18 | qfq | 9,470,894 | 434,104,138 | -1.13% |
| 2025-07-18 | 46.02 | 46.81 | 45.45 | 46.76 | 46.70 | qfq | 8,468,498 | 389,801,174 | 1.32% |
| 2025-07-17 | 44.30 | 46.92 | 44.11 | 46.15 | 46.10 | qfq | 10,962,227 | 500,411,247 | 3.94% |
| 2025-07-16 | 43.90 | 45.89 | 43.89 | 44.40 | 44.35 | qfq | 6,101,400 | 272,955,232 | 1.12% |
| 2025-07-15 | 45.30 | 45.48 | 43.88 | 43.91 | 43.86 | qfq | 7,021,800 | 313,143,110 | -3.60% |
| 2025-07-14 | 45.14 | 46.08 | 45.07 | 45.55 | 45.50 | qfq | 5,368,700 | 245,011,730 | 0.40% |
| 2025-07-11 | 44.56 | 45.84 | 44.42 | 45.37 | 45.32 | qfq | 5,356,300 | 241,817,066 | 1.00% |
| 2025-07-10 | 45.62 | 45.74 | 44.50 | 44.92 | 44.87 | qfq | 3,933,027 | 177,014,565 | 0.25% |
| 2025-07-09 | 45.59 | 45.62 | 44.68 | 44.81 | 44.76 | qfq | 4,878,900 | 220,250,089 | -1.69% |
| 2025-07-08 | 44.96 | 45.62 | 44.83 | 45.58 | 45.53 | qfq | 5,535,800 | 251,309,569 | 1.33% |
| 2025-07-07 | 45.11 | 45.48 | 44.60 | 44.98 | 44.93 | qfq | 4,262,200 | 191,687,463 | -0.11% |
| 2025-07-04 | 45.16 | 45.71 | 44.67 | 45.03 | 44.98 | qfq | 5,907,300 | 266,590,434 | -0.81% |
| 2025-07-03 | 45.48 | 46.11 | 45.20 | 45.40 | 45.35 | qfq | 6,156,800 | 280,029,076 | -1.05% |
| 2025-07-02 | 47.33 | 47.45 | 45.45 | 45.88 | 45.83 | qfq | 12,553,898 | 581,167,952 | -4.22% |
| 2025-07-01 | 47.40 | 48.88 | 46.86 | 47.90 | 47.84 | qfq | 14,523,629 | 696,283,443 | 1.27% |
| 2025-06-30 | 46.15 | 48.49 | 46.15 | 47.30 | 47.24 | qfq | 15,813,829 | 749,413,918 | 4.88% |
| 2025-06-27 | 45.25 | 45.67 | 44.92 | 45.10 | 45.05 | qfq | 7,325,125 | 331,267,480 | -0.31% |
| 2025-06-26 | 46.55 | 46.97 | 45.19 | 45.24 | 45.19 | qfq | 11,998,198 | 554,642,980 | -3.66% |
| 2025-06-25 | 45.78 | 47.23 | 45.05 | 46.96 | 46.90 | qfq | 15,026,229 | 693,817,215 | 2.76% |
| 2025-06-24 | 45.68 | 46.10 | 45.05 | 45.70 | 45.65 | qfq | 13,209,538 | 602,857,512 | -1.04% |
| 2025-06-23 | 44.00 | 46.60 | 43.25 | 46.18 | 46.13 | qfq | 18,406,126 | 840,343,744 | 4.20% |
| 2025-06-20 | 43.35 | 45.10 | 42.81 | 44.32 | 44.27 | qfq | 15,024,845 | 661,091,166 | 4.09% |
| 2025-06-19 | 43.23 | 43.75 | 42.50 | 42.58 | 42.53 | qfq | 8,544,238 | 369,318,434 | -0.05% |
| 2025-06-18 | 42.14 | 42.86 | 42.02 | 42.60 | 42.55 | qfq | 4,132,091 | 175,592,003 | 0.61% |
| 2025-06-17 | 43.11 | 43.15 | 42.10 | 42.34 | 42.29 | qfq | 5,238,594 | 222,303,678 | -1.79% |
| 2025-06-16 | 42.47 | 43.50 | 42.27 | 43.11 | 43.06 | qfq | 5,949,530 | 256,161,271 | 0.94% |
| 2025-06-13 | 42.59 | 43.25 | 42.20 | 42.71 | 42.66 | qfq | 7,948,200 | 340,017,511 | -0.21% |
| 2025-06-12 | 42.37 | 43.06 | 42.22 | 42.80 | 42.75 | qfq | 4,880,500 | 208,946,644 | 0.28% |
| 2025-06-11 | 42.70 | 43.05 | 42.46 | 42.68 | 42.63 | qfq | 4,330,716 | 185,108,167 | -0.14% |
| 2025-06-10 | 43.88 | 43.92 | 42.05 | 42.74 | 42.69 | qfq | 8,138,970 | 348,104,753 | -2.55% |
| 2025-06-09 | 43.74 | 44.09 | 43.23 | 43.86 | 43.81 | qfq | 6,810,913 | 297,976,819 | 0.37% |
| 2025-06-06 | 44.20 | 44.31 | 43.54 | 43.70 | 43.59 | qfq | 6,214,591 | 272,238,893 | -1.24% |
| 2025-06-05 | 43.67 | 44.49 | 43.36 | 44.25 | 44.14 | qfq | 10,237,900 | 451,734,062 | 1.40% |
| 2025-06-04 | 42.91 | 43.97 | 42.57 | 43.64 | 43.53 | qfq | 8,089,402 | 351,867,550 | 1.72% |
| 2025-06-03 | 42.48 | 43.17 | 42.45 | 42.90 | 42.79 | qfq | 5,682,100 | 243,992,988 | 0.80% |
| 2025-05-30 | 43.30 | 43.40 | 42.35 | 42.56 | 42.45 | qfq | 6,071,502 | 259,393,510 | -2.03% |
| 2025-05-29 | 42.02 | 44.00 | 42.02 | 43.44 | 43.33 | qfq | 9,769,897 | 420,991,953 | 2.70% |
| 2025-05-28 | 43.45 | 43.45 | 42.20 | 42.30 | 42.19 | qfq | 10,666,201 | 454,453,375 | -3.31% |
| 2025-05-27 | 43.18 | 45.38 | 43.02 | 43.75 | 43.64 | qfq | 17,703,522 | 785,401,600 | 0.34% |
| 2025-05-26 | 44.04 | 44.43 | 43.06 | 43.60 | 43.49 | qfq | 17,391,430 | 760,061,463 | 2.73% |
| 2025-05-23 | 42.81 | 43.40 | 42.37 | 42.44 | 42.33 | qfq | 8,499,200 | 364,056,059 | -0.86% |
| 2025-05-22 | 43.83 | 44.15 | 42.65 | 42.81 | 42.70 | qfq | 11,582,200 | 502,245,360 | -2.95% |
| 2025-05-21 | 44.00 | 44.44 | 43.13 | 44.11 | 44.00 | qfq | 11,931,100 | 522,118,706 | -0.25% |
| 2025-05-20 | 44.28 | 44.88 | 43.97 | 44.22 | 44.11 | qfq | 9,424,000 | 417,765,119 | -0.45% |
| 2025-05-19 | 45.14 | 45.48 | 43.60 | 44.42 | 44.31 | qfq | 12,413,600 | 549,259,050 | -2.12% |
| 2025-05-16 | 45.05 | 45.99 | 45.01 | 45.38 | 45.26 | qfq | 14,088,724 | 641,222,419 | -0.70% |
| 2025-05-15 | 45.54 | 47.00 | 45.25 | 45.70 | 45.58 | qfq | 20,582,000 | 948,672,178 | -0.46% |
| 2025-05-14 | 46.82 | 47.30 | 45.06 | 45.91 | 45.79 | qfq | 30,913,826 | 1,430,970,966 | 1.01% |
| 2025-05-13 | 50.00 | 50.10 | 45.45 | 45.45 | 45.33 | qfq | 42,853,349 | 2,010,147,445 | -10.00% |
| 2025-05-12 | 50.00 | 51.00 | 48.80 | 50.50 | 50.37 | qfq | 43,980,057 | 2,192,365,208 | -2.23% |
| 2025-05-09 | 49.50 | 51.65 | 48.52 | 51.65 | 51.52 | qfq | 63,425,710 | 3,214,484,213 | 10.01% |
| 2025-05-08 | 46.95 | 46.95 | 46.95 | 46.95 | 46.83 | qfq | 3,080,800 | 144,643,560 | 10.00% |
| 2025-05-07 | 42.68 | 42.68 | 42.68 | 42.68 | 42.57 | qfq | 5,641,100 | 240,762,148 | 10.00% |
| 2025-05-06 | 38.10 | 38.80 | 38.10 | 38.80 | 38.70 | qfq | 5,663,835 | 218,573,373 | 2.51% |
| 2025-04-30 | 37.38 | 38.07 | 37.30 | 37.85 | 37.75 | qfq | 4,444,500 | 168,093,730 | 1.69% |
| 2025-04-29 | 37.40 | 37.57 | 36.87 | 37.22 | 37.13 | qfq | 4,327,200 | 161,248,426 | -1.01% |
| 2025-04-28 | 38.10 | 38.28 | 37.56 | 37.60 | 37.50 | qfq | 4,145,400 | 156,883,826 | -1.67% |
| 2025-04-25 | 37.92 | 38.80 | 37.72 | 38.24 | 38.14 | qfq | 4,661,700 | 178,191,203 | 0.84% |
| 2025-04-24 | 38.88 | 39.00 | 37.81 | 37.92 | 37.82 | qfq | 6,223,400 | 237,692,674 | -2.27% |
| 2025-04-23 | 39.19 | 39.33 | 38.68 | 38.80 | 38.70 | qfq | 6,754,500 | 262,823,030 | -0.79% |
| 2025-04-22 | 39.01 | 39.80 | 38.42 | 39.11 | 39.01 | qfq | 8,868,500 | 346,926,011 | -0.33% |
| 2025-04-21 | 39.09 | 39.25 | 38.75 | 39.24 | 39.14 | qfq | 4,263,500 | 166,716,896 | 1.13% |
| 2025-04-18 | 38.90 | 39.46 | 38.08 | 38.80 | 38.70 | qfq | 6,150,700 | 237,467,923 | -1.05% |
| 2025-04-17 | 38.75 | 40.30 | 38.75 | 39.21 | 39.11 | qfq | 7,867,226 | 312,151,889 | 0.08% |
| 2025-04-16 | 39.59 | 40.65 | 38.74 | 39.18 | 39.08 | qfq | 8,540,026 | 339,389,955 | -1.33% |
| 2025-04-15 | 40.00 | 40.60 | 39.28 | 39.71 | 39.61 | qfq | 7,245,000 | 287,557,327 | -1.71% |
| 2025-04-14 | 41.00 | 41.09 | 40.25 | 40.40 | 40.30 | qfq | 11,114,700 | 451,584,346 | 0.65% |
| 2025-04-11 | 39.00 | 40.97 | 38.66 | 40.14 | 40.04 | qfq | 14,870,444 | 597,575,805 | 1.75% |
| 2025-04-10 | 39.37 | 40.59 | 39.11 | 39.45 | 39.35 | qfq | 16,428,300 | 655,441,950 | 0.84% |
| 2025-04-09 | 36.03 | 40.17 | 33.96 | 39.12 | 39.02 | qfq | 21,379,354 | 811,675,591 | 5.79% |
| 2025-04-08 | 38.40 | 38.95 | 35.85 | 36.98 | 36.89 | qfq | 17,203,774 | 641,927,900 | -1.26% |
| 2025-04-07 | 37.50 | 41.80 | 36.53 | 37.45 | 37.35 | qfq | 21,583,141 | 836,149,959 | -6.86% |
| 2025-04-03 | 41.50 | 42.24 | 39.65 | 40.21 | 40.11 | qfq | 15,965,500 | 652,545,055 | -5.43% |
| 2025-04-02 | 45.01 | 45.44 | 42.30 | 42.52 | 42.41 | qfq | 21,154,547 | 911,827,593 | -5.51% |
| 2025-04-01 | 44.00 | 47.50 | 43.98 | 45.00 | 44.89 | qfq | 25,915,845 | 1,173,307,388 | -0.97% |
| 2025-03-31 | 45.02 | 48.39 | 43.81 | 45.44 | 45.32 | qfq | 34,257,558 | 1,585,112,661 | 0.89% |
| 2025-03-28 | 45.20 | 48.64 | 45.02 | 45.04 | 44.93 | qfq | 42,889,338 | 2,007,557,422 | 1.85% |
| 2025-03-27 | 42.66 | 45.11 | 40.70 | 44.22 | 44.11 | qfq | 37,102,264 | 1,619,756,537 | 7.83% |
| 2025-03-26 | 40.45 | 41.89 | 39.77 | 41.01 | 40.91 | qfq | 13,509,958 | 552,360,521 | 0.96% |
| 2025-03-25 | 38.00 | 42.13 | 37.92 | 40.62 | 40.52 | qfq | 16,149,029 | 656,120,780 | 6.06% |
| 2025-03-24 | 38.37 | 38.57 | 37.20 | 38.30 | 38.20 | qfq | 4,885,408 | 185,670,942 | -0.18% |
| 2025-03-21 | 39.58 | 40.18 | 38.35 | 38.37 | 38.27 | qfq | 5,428,559 | 212,540,402 | -2.49% |
| 2025-03-20 | 39.20 | 39.78 | 38.94 | 39.35 | 39.25 | qfq | 3,771,149 | 148,580,722 | 0.41% |
| 2025-03-19 | 39.72 | 39.83 | 39.05 | 39.19 | 39.09 | qfq | 4,239,900 | 166,858,469 | -1.95% |
| 2025-03-18 | 40.26 | 40.46 | 39.80 | 39.97 | 39.87 | qfq | 3,999,827 | 160,153,465 | -0.55% |
| 2025-03-17 | 40.37 | 40.48 | 39.96 | 40.19 | 40.09 | qfq | 3,276,601 | 131,993,163 | -0.32% |
| 2025-03-14 | 39.99 | 40.48 | 39.60 | 40.32 | 40.22 | qfq | 4,421,930 | 177,578,005 | 0.45% |
| 2025-03-13 | 41.48 | 41.49 | 39.64 | 40.14 | 40.04 | qfq | 6,774,461 | 273,501,542 | -3.25% |
| 2025-03-12 | 41.44 | 41.93 | 41.22 | 41.49 | 41.38 | qfq | 8,321,580 | 346,672,988 | 0.78% |
| 2025-03-11 | 40.53 | 41.36 | 40.34 | 41.17 | 41.07 | qfq | 7,843,960 | 320,499,955 | -0.82% |
| 2025-03-10 | 40.23 | 42.40 | 40.23 | 41.51 | 41.40 | qfq | 12,447,855 | 514,597,568 | 5.04% |
| 2025-03-07 | 40.00 | 40.15 | 39.31 | 39.52 | 39.42 | qfq | 6,216,751 | 246,696,451 | -2.30% |
| 2025-03-06 | 40.94 | 41.16 | 40.35 | 40.45 | 40.35 | qfq | 7,173,340 | 292,359,649 | 0.40% |
| 2025-03-05 | 40.02 | 41.46 | 39.77 | 40.29 | 40.19 | qfq | 5,652,800 | 228,187,969 | -0.52% |
| 2025-03-04 | 38.98 | 40.81 | 38.74 | 40.50 | 40.40 | qfq | 7,224,290 | 288,467,526 | 2.90% |
| 2025-03-03 | 38.80 | 40.19 | 38.29 | 39.36 | 39.26 | qfq | 6,647,373 | 261,353,431 | 0.92% |
| 2025-02-28 | 41.58 | 41.86 | 38.60 | 39.00 | 38.90 | qfq | 8,916,496 | 356,439,006 | -6.63% |
| 2025-02-27 | 42.90 | 42.90 | 41.01 | 41.77 | 41.66 | qfq | 7,577,706 | 316,860,018 | -2.75% |
| 2025-02-26 | 43.08 | 43.36 | 42.29 | 42.95 | 42.84 | qfq | 8,584,400 | 367,722,505 | -1.04% |
| 2025-02-25 | 42.00 | 44.45 | 41.42 | 43.40 | 43.29 | qfq | 13,620,992 | 585,657,483 | 1.52% |
| 2025-02-24 | 42.55 | 43.68 | 42.04 | 42.75 | 42.64 | qfq | 11,927,200 | 511,776,596 | 1.04% |
| 2025-02-21 | 41.20 | 42.97 | 41.20 | 42.31 | 42.20 | qfq | 10,516,079 | 443,466,681 | 1.24% |
| 2025-02-20 | 41.72 | 42.22 | 40.90 | 41.79 | 41.68 | qfq | 9,641,900 | 401,838,214 | 1.19% |
| 2025-02-19 | 40.50 | 41.44 | 40.10 | 41.30 | 41.19 | qfq | 9,309,166 | 381,477,124 | 2.48% |
| 2025-02-18 | 39.80 | 41.62 | 39.50 | 40.30 | 40.20 | qfq | 11,556,417 | 468,958,047 | 1.46% |
| 2025-02-17 | 39.40 | 40.39 | 39.30 | 39.72 | 39.62 | qfq | 4,834,432 | 192,214,158 | 0.91% |
| 2025-02-14 | 39.65 | 39.91 | 39.10 | 39.36 | 39.26 | qfq | 4,840,979 | 190,427,212 | -0.98% |
| 2025-02-13 | 41.09 | 41.09 | 39.71 | 39.75 | 39.65 | qfq | 5,214,506 | 209,338,587 | -3.21% |
| 2025-02-12 | 40.49 | 41.15 | 40.32 | 41.07 | 40.97 | qfq | 5,186,100 | 211,370,311 | 0.83% |
| 2025-02-11 | 41.20 | 41.48 | 40.23 | 40.73 | 40.63 | qfq | 6,076,254 | 248,506,097 | -1.38% |
| 2025-02-10 | 40.24 | 41.39 | 39.92 | 41.30 | 41.19 | qfq | 8,267,030 | 337,092,630 | 2.74% |
| 2025-02-07 | 39.80 | 41.05 | 39.61 | 40.20 | 40.10 | qfq | 9,028,806 | 364,435,593 | 0.22% |
| 2025-02-06 | 38.07 | 40.49 | 37.94 | 40.11 | 40.01 | qfq | 7,386,408 | 293,001,124 | 4.86% |
| 2025-02-05 | 37.80 | 38.56 | 37.70 | 38.25 | 38.15 | qfq | 4,261,900 | 163,188,876 | 2.57% |
| 2025-01-27 | 38.55 | 38.79 | 37.29 | 37.29 | 37.19 | qfq | 3,414,000 | 129,351,097 | -3.14% |
| 2025-01-24 | 38.40 | 38.68 | 38.00 | 38.50 | 38.40 | qfq | 4,588,100 | 176,174,878 | 0.34% |
| 2025-01-23 | 38.93 | 39.53 | 38.36 | 38.37 | 38.27 | qfq | 5,136,817 | 200,667,736 | -0.34% |
| 2025-01-22 | 39.15 | 39.28 | 38.26 | 38.50 | 38.40 | qfq | 3,605,556 | 139,256,514 | -1.71% |
| 2025-01-21 | 39.00 | 39.22 | 38.38 | 39.17 | 39.07 | qfq | 3,994,517 | 155,069,095 | 0.85% |
| 2025-01-20 | 39.37 | 39.63 | 38.66 | 38.84 | 38.74 | qfq | 5,182,800 | 201,851,245 | -1.27% |
| 2025-01-17 | 38.75 | 39.95 | 38.50 | 39.34 | 39.24 | qfq | 5,696,400 | 224,080,882 | 1.00% |
| 2025-01-16 | 39.31 | 40.41 | 38.63 | 38.95 | 38.85 | qfq | 6,054,500 | 239,248,207 | 0.05% |
| 2025-01-15 | 39.50 | 39.50 | 38.88 | 38.93 | 38.83 | qfq | 4,787,349 | 187,191,236 | -1.69% |
| 2025-01-14 | 37.91 | 39.62 | 37.84 | 39.60 | 39.50 | qfq | 9,608,040 | 372,701,771 | 3.48% |
| 2025-01-13 | 35.20 | 39.40 | 35.02 | 38.27 | 38.17 | qfq | 11,423,549 | 428,078,549 | 6.66% |
| 2025-01-10 | 36.27 | 37.65 | 35.88 | 35.88 | 35.79 | qfq | 6,318,700 | 233,329,229 | -1.29% |
| 2025-01-09 | 36.02 | 36.80 | 36.02 | 36.35 | 36.26 | qfq | 4,373,800 | 159,410,168 | -0.57% |
| 2025-01-08 | 36.10 | 36.90 | 34.88 | 36.56 | 36.47 | qfq | 6,565,700 | 237,353,395 | 1.36% |
| 2025-01-07 | 35.40 | 36.11 | 35.22 | 36.07 | 35.98 | qfq | 4,601,840 | 164,344,756 | 1.63% |
| 2025-01-06 | 35.30 | 37.30 | 35.11 | 35.49 | 35.40 | qfq | 6,321,500 | 227,358,367 | 1.75% |
| 2025-01-03 | 36.51 | 36.90 | 34.85 | 34.88 | 34.79 | qfq | 5,096,100 | 182,111,472 | -4.46% |
| 2025-01-02 | 37.68 | 38.17 | 36.13 | 36.51 | 36.42 | qfq | 5,610,400 | 208,517,191 | -3.21% |
| 2024-12-31 | 39.33 | 39.47 | 37.65 | 37.72 | 37.62 | qfq | 5,302,021 | 203,341,079 | -4.12% |
| 2024-12-30 | 39.91 | 39.91 | 38.78 | 39.34 | 39.24 | qfq | 3,840,800 | 151,432,620 | -1.16% |
| 2024-12-27 | 39.51 | 40.59 | 39.40 | 39.80 | 39.70 | qfq | 6,213,321 | 248,913,534 | 1.09% |
| 2024-12-26 | 39.20 | 39.85 | 39.08 | 39.37 | 39.27 | qfq | 4,059,661 | 160,372,305 | 0.46% |
| 2024-12-25 | 39.76 | 40.32 | 39.10 | 39.19 | 39.09 | qfq | 4,297,403 | 170,080,958 | -1.56% |
| 2024-12-24 | 39.98 | 40.00 | 38.76 | 39.81 | 39.71 | qfq | 4,193,938 | 165,247,837 | 0.58% |
| 2024-12-23 | 40.65 | 41.04 | 39.33 | 39.58 | 39.48 | qfq | 5,506,636 | 221,024,254 | -3.79% |
| 2024-12-20 | 39.90 | 41.80 | 39.82 | 41.14 | 41.04 | qfq | 6,793,300 | 278,775,000 | 2.59% |
| 2024-12-19 | 38.88 | 40.34 | 38.33 | 40.10 | 40.00 | qfq | 5,701,100 | 225,659,238 | 1.78% |
| 2024-12-18 | 38.68 | 39.86 | 38.43 | 39.40 | 39.30 | qfq | 5,173,700 | 203,293,651 | 1.26% |
| 2024-12-17 | 40.00 | 40.56 | 38.87 | 38.91 | 38.81 | qfq | 6,324,689 | 250,051,330 | -3.66% |
| 2024-12-16 | 41.13 | 41.34 | 40.01 | 40.39 | 40.29 | qfq | 5,289,490 | 214,991,027 | -1.78% |
| 2024-12-13 | 42.88 | 42.88 | 41.00 | 41.12 | 41.02 | qfq | 7,653,800 | 319,371,976 | -4.24% |
| 2024-12-12 | 43.40 | 43.58 | 42.71 | 42.94 | 42.83 | qfq | 5,197,000 | 223,592,286 | -0.90% |
| 2024-12-11 | 42.50 | 43.35 | 42.10 | 43.33 | 43.22 | qfq | 6,892,962 | 295,030,537 | 1.14% |
| 2024-12-10 | 44.39 | 44.39 | 42.83 | 42.84 | 42.73 | qfq | 7,568,673 | 329,550,113 | 0.33% |
| 2024-12-09 | 43.38 | 43.80 | 42.33 | 42.70 | 42.59 | qfq | 5,628,400 | 241,821,814 | -2.24% |
| 2024-12-06 | 44.26 | 44.29 | 42.80 | 43.68 | 43.57 | qfq | 6,989,990 | 304,125,899 | -0.84% |
| 2024-12-05 | 44.16 | 44.50 | 43.40 | 44.05 | 43.94 | qfq | 8,371,550 | 367,157,800 | -0.81% |
| 2024-12-04 | 45.56 | 47.00 | 44.06 | 44.41 | 44.30 | qfq | 12,516,800 | 569,426,699 | -2.01% |
| 2024-12-03 | 44.01 | 47.18 | 43.23 | 45.32 | 45.20 | qfq | 18,864,346 | 844,964,590 | 4.93% |
| 2024-12-02 | 41.62 | 43.25 | 41.08 | 43.19 | 43.08 | qfq | 10,910,236 | 462,008,930 | 3.95% |
| 2024-11-29 | 40.50 | 42.28 | 40.18 | 41.55 | 41.44 | qfq | 8,863,483 | 366,285,535 | 1.81% |
| 2024-11-28 | 41.68 | 42.08 | 40.71 | 40.81 | 40.71 | qfq | 7,791,100 | 321,945,354 | -1.92% |
| 2024-11-27 | 40.18 | 41.62 | 39.03 | 41.61 | 41.50 | qfq | 8,739,608 | 352,024,989 | 2.39% |
| 2024-11-26 | 41.41 | 41.78 | 40.38 | 40.64 | 40.54 | qfq | 6,206,700 | 254,665,567 | -1.50% |
| 2024-11-25 | 41.76 | 42.30 | 39.99 | 41.26 | 41.15 | qfq | 9,759,249 | 399,596,884 | -1.20% |
| 2024-11-22 | 44.32 | 44.50 | 41.72 | 41.76 | 41.65 | qfq | 12,046,113 | 519,800,861 | -6.70% |
| 2024-11-21 | 42.89 | 46.00 | 42.50 | 44.76 | 44.65 | qfq | 14,675,328 | 650,613,881 | 4.24% |
| 2024-11-20 | 42.08 | 43.34 | 41.82 | 42.94 | 42.83 | qfq | 11,375,607 | 486,959,207 | 1.08% |
| 2024-11-19 | 41.02 | 42.60 | 40.70 | 42.48 | 42.37 | qfq | 12,716,800 | 530,141,316 | 4.66% |
| 2024-11-18 | 43.03 | 43.90 | 40.20 | 40.59 | 40.49 | qfq | 13,213,700 | 547,604,604 | -6.63% |
| 2024-11-15 | 46.49 | 47.10 | 43.45 | 43.47 | 43.36 | qfq | 16,938,798 | 761,022,172 | -8.29% |
| 2024-11-14 | 50.61 | 50.61 | 47.21 | 47.40 | 47.28 | qfq | 14,736,411 | 713,047,509 | -6.95% |
| 2024-11-13 | 52.00 | 52.00 | 48.73 | 50.94 | 50.81 | qfq | 14,700,933 | 739,852,533 | -2.79% |
| 2024-11-12 | 51.01 | 54.30 | 50.69 | 52.40 | 52.27 | qfq | 18,753,903 | 979,278,633 | 0.02% |
| 2024-11-11 | 49.03 | 52.50 | 48.80 | 52.39 | 52.26 | qfq | 22,352,966 | 1,146,841,280 | 9.72% |
| 2024-11-08 | 46.08 | 49.25 | 46.08 | 47.75 | 47.63 | qfq | 17,979,153 | 857,602,430 | 3.42% |
| 2024-11-07 | 47.24 | 47.24 | 44.60 | 46.17 | 46.05 | qfq | 18,401,294 | 838,920,680 | -2.53% |
| 2024-11-06 | 45.80 | 49.75 | 43.72 | 47.37 | 47.24 | qfq | 31,036,506 | 1,448,846,292 | 4.73% |
| 2024-11-05 | 43.60 | 45.90 | 43.04 | 45.23 | 45.11 | qfq | 22,586,275 | 1,003,505,054 | 3.15% |
| 2024-11-04 | 41.18 | 44.45 | 41.18 | 43.85 | 43.73 | qfq | 26,397,167 | 1,142,950,328 | 4.01% |
| 2024-11-01 | 45.00 | 47.18 | 41.75 | 42.16 | 42.04 | qfq | 37,949,644 | 1,686,745,588 | -1.70% |
| 2024-10-31 | 38.21 | 42.89 | 38.18 | 42.89 | 42.77 | qfq | 27,599,477 | 1,151,461,701 | 10.00% |
| 2024-10-30 | 39.26 | 40.39 | 38.01 | 38.99 | 38.88 | qfq | 18,397,017 | 719,403,942 | -0.69% |
| 2024-10-29 | 37.50 | 41.37 | 37.42 | 39.26 | 39.15 | qfq | 29,499,242 | 1,179,373,825 | 4.39% |
| 2024-10-28 | 38.51 | 38.80 | 36.50 | 37.61 | 37.51 | qfq | 22,654,483 | 852,312,522 | 5.85% |
| 2024-10-25 | 35.89 | 36.20 | 35.18 | 35.53 | 35.43 | qfq | 10,127,600 | 361,083,371 | -0.81% |
| 2024-10-24 | 35.30 | 36.09 | 35.00 | 35.82 | 35.72 | qfq | 8,996,526 | 320,168,831 | -0.78% |
| 2024-10-23 | 36.47 | 37.20 | 35.91 | 36.10 | 36.00 | qfq | 14,362,000 | 524,472,606 | -1.12% |
| 2024-10-22 | 38.45 | 38.45 | 36.27 | 36.51 | 36.41 | qfq | 23,833,398 | 884,821,647 | -5.39% |
| 2024-10-21 | 36.45 | 39.46 | 36.28 | 38.59 | 38.48 | qfq | 29,844,352 | 1,146,712,330 | 7.58% |
| 2024-10-18 | 33.91 | 36.58 | 33.51 | 35.87 | 35.77 | qfq | 19,079,059 | 672,904,601 | 5.07% |
| 2024-10-17 | 34.03 | 35.22 | 33.71 | 34.14 | 34.05 | qfq | 13,018,154 | 447,359,107 | 0.32% |
| 2024-10-16 | 32.50 | 34.94 | 32.30 | 34.03 | 33.94 | qfq | 14,141,222 | 482,585,639 | 3.15% |
| 2024-10-15 | 32.72 | 34.32 | 32.00 | 32.99 | 32.90 | qfq | 12,454,100 | 416,298,991 | 0.83% |
| 2024-10-14 | 31.70 | 32.77 | 31.35 | 32.72 | 32.63 | qfq | 9,571,333 | 308,317,674 | 2.96% |
| 2024-10-11 | 32.71 | 33.29 | 31.18 | 31.78 | 31.69 | qfq | 11,053,062 | 353,572,869 | -5.16% |
| 2024-10-10 | 35.22 | 35.57 | 33.01 | 33.51 | 33.42 | qfq | 15,823,036 | 539,242,092 | -4.99% |
| 2024-10-09 | 35.00 | 37.78 | 33.82 | 35.27 | 35.17 | qfq | 26,456,732 | 951,881,387 | 1.21% |
| 2024-10-08 | 34.85 | 34.85 | 33.00 | 34.85 | 34.75 | qfq | 19,777,861 | 683,544,115 | 10.01% |
| 2024-09-30 | 29.82 | 31.68 | 29.42 | 31.68 | 31.59 | qfq | 17,123,343 | 526,528,717 | 9.70% |
| 2024-09-27 | 28.00 | 29.20 | 27.82 | 28.88 | 28.80 | qfq | 12,369,134 | 352,342,683 | 4.52% |
| 2024-09-26 | 27.30 | 27.64 | 26.97 | 27.63 | 27.55 | qfq | 9,140,878 | 249,736,757 | 1.21% |
| 2024-09-25 | 27.06 | 27.70 | 26.88 | 27.30 | 27.22 | qfq | 12,750,876 | 348,419,259 | 0.92% |
| 2024-09-24 | 26.06 | 27.46 | 25.90 | 27.05 | 26.98 | qfq | 13,973,486 | 373,705,459 | 3.13% |
| 2024-09-23 | 26.30 | 26.55 | 25.98 | 26.23 | 26.16 | qfq | 9,097,005 | 238,265,014 | -1.80% |
| 2024-09-20 | 26.38 | 27.36 | 26.23 | 26.71 | 26.64 | qfq | 12,917,700 | 346,130,898 | 0.41% |
| 2024-09-19 | 26.60 | 27.74 | 26.00 | 26.60 | 26.53 | qfq | 18,561,028 | 497,543,616 | -0.41% |
| 2024-09-18 | 26.00 | 26.71 | 25.68 | 26.71 | 26.64 | qfq | 14,422,996 | 383,309,756 | 10.01% |
| 2024-09-13 | 24.86 | 24.99 | 24.28 | 24.28 | 24.21 | qfq | 3,975,700 | 97,783,212 | -2.37% |
| 2024-09-12 | 25.53 | 25.79 | 24.85 | 24.87 | 24.80 | qfq | 4,509,200 | 114,114,536 | -2.55% |
| 2024-09-11 | 25.61 | 25.86 | 25.31 | 25.52 | 25.45 | qfq | 4,382,900 | 111,805,432 | -1.47% |
| 2024-09-10 | 25.15 | 26.45 | 24.98 | 25.90 | 25.83 | qfq | 7,075,654 | 182,670,063 | 2.57% |
| 2024-09-09 | 25.64 | 26.08 | 25.12 | 25.25 | 25.18 | qfq | 4,678,900 | 119,580,284 | -0.28% |
| 2024-09-06 | 25.55 | 25.99 | 24.99 | 25.32 | 25.25 | qfq | 4,765,600 | 121,667,070 | -1.75% |
| 2024-09-05 | 25.33 | 26.25 | 25.33 | 25.77 | 25.70 | qfq | 6,391,898 | 164,903,709 | 0.70% |
| 2024-09-04 | 24.65 | 26.55 | 24.50 | 25.59 | 25.52 | qfq | 10,594,672 | 271,985,027 | 2.48% |
| 2024-09-03 | 24.63 | 25.32 | 24.63 | 24.97 | 24.90 | qfq | 3,459,400 | 86,303,273 | 0.36% |
| 2024-09-02 | 25.35 | 26.25 | 24.80 | 24.88 | 24.81 | qfq | 5,458,174 | 138,625,336 | -2.77% |
| 2024-08-30 | 24.16 | 26.09 | 24.16 | 25.59 | 25.52 | qfq | 7,891,300 | 199,551,364 | 6.01% |
| 2024-08-29 | 23.65 | 24.28 | 23.55 | 24.14 | 24.07 | qfq | 3,159,053 | 75,963,494 | 1.34% |
| 2024-08-28 | 23.57 | 24.16 | 23.57 | 23.82 | 23.75 | qfq | 2,447,251 | 58,500,895 | -0.04% |
| 2024-08-27 | 24.25 | 24.38 | 23.80 | 23.83 | 23.76 | qfq | 3,048,300 | 73,117,252 | -2.66% |
| 2024-08-26 | 24.44 | 24.73 | 24.36 | 24.48 | 24.41 | qfq | 2,576,198 | 63,201,124 | -0.41% |
| 2024-08-23 | 24.95 | 25.18 | 24.34 | 24.58 | 24.51 | qfq | 4,437,000 | 109,416,878 | -2.07% |
| 2024-08-22 | 25.01 | 25.74 | 24.49 | 25.10 | 25.03 | qfq | 6,264,605 | 157,915,207 | 0.36% |
| 2024-08-21 | 25.32 | 25.60 | 24.90 | 25.01 | 24.94 | qfq | 3,595,600 | 90,733,526 | -1.61% |
| 2024-08-20 | 25.90 | 26.05 | 25.29 | 25.42 | 25.35 | qfq | 3,999,000 | 102,437,113 | -2.16% |
| 2024-08-19 | 26.20 | 26.50 | 25.97 | 25.98 | 25.91 | qfq | 3,673,727 | 96,191,856 | -1.40% |
| 2024-08-16 | 26.80 | 26.95 | 26.35 | 26.35 | 26.28 | qfq | 3,528,402 | 94,212,133 | -1.35% |
| 2024-08-15 | 26.53 | 27.08 | 26.32 | 26.71 | 26.64 | qfq | 4,120,900 | 110,246,120 | 0.38% |
| 2024-08-14 | 26.84 | 26.86 | 26.52 | 26.61 | 26.54 | qfq | 2,220,244 | 59,227,923 | -0.78% |
| 2024-08-13 | 26.43 | 26.89 | 26.30 | 26.82 | 26.75 | qfq | 3,151,600 | 83,979,451 | 1.25% |
| 2024-08-12 | 27.00 | 27.11 | 26.42 | 26.49 | 26.42 | qfq | 4,765,400 | 126,925,846 | -2.61% |
| 2024-08-09 | 27.63 | 27.87 | 27.18 | 27.20 | 27.12 | qfq | 4,235,203 | 116,600,593 | -1.20% |
| 2024-08-08 | 28.02 | 28.02 | 27.11 | 27.53 | 27.45 | qfq | 6,110,688 | 168,495,876 | -2.34% |
| 2024-08-07 | 28.12 | 28.89 | 27.97 | 28.19 | 28.11 | qfq | 5,363,875 | 153,015,966 | 0.21% |
| 2024-08-06 | 28.50 | 28.60 | 27.78 | 28.13 | 28.05 | qfq | 5,578,192 | 156,506,192 | 1.30% |
| 2024-08-05 | 29.25 | 29.66 | 27.73 | 27.77 | 27.69 | qfq | 10,709,846 | 306,901,723 | -7.40% |
| 2024-08-02 | 29.38 | 30.84 | 29.37 | 29.99 | 29.91 | qfq | 10,728,600 | 324,325,193 | 0.33% |
| 2024-08-01 | 30.33 | 30.33 | 29.79 | 29.89 | 29.81 | qfq | 7,605,212 | 228,388,730 | -0.70% |
| 2024-07-31 | 28.80 | 30.15 | 28.61 | 30.10 | 30.02 | qfq | 9,732,987 | 287,529,915 | 3.76% |
| 2024-07-30 | 28.53 | 29.13 | 28.05 | 29.01 | 28.93 | qfq | 6,468,400 | 185,194,556 | 0.48% |
| 2024-07-29 | 28.90 | 29.28 | 28.50 | 28.87 | 28.79 | qfq | 7,240,684 | 208,882,192 | -0.24% |
| 2024-07-26 | 27.82 | 29.46 | 27.32 | 28.94 | 28.86 | qfq | 10,051,284 | 284,333,249 | 2.26% |
| 2024-07-25 | 28.20 | 28.61 | 27.66 | 28.30 | 28.22 | qfq | 6,018,700 | 169,501,969 | -0.39% |
| 2024-07-24 | 29.47 | 30.02 | 28.37 | 28.41 | 28.33 | qfq | 9,504,632 | 277,227,975 | -4.63% |
| 2024-07-23 | 31.25 | 31.33 | 29.77 | 29.79 | 29.71 | qfq | 10,958,393 | 333,175,268 | -5.79% |
| 2024-07-22 | 31.83 | 32.34 | 31.43 | 31.62 | 31.53 | qfq | 11,830,587 | 376,470,045 | -0.60% |
| 2024-07-19 | 30.66 | 32.24 | 30.53 | 31.81 | 31.72 | qfq | 15,758,411 | 498,472,272 | 1.73% |
| 2024-07-18 | 29.81 | 31.27 | 29.81 | 31.27 | 31.16 | qfq | 15,916,209 | 486,934,585 | 5.36% |
| 2024-07-17 | 29.70 | 30.63 | 29.30 | 29.68 | 29.57 | qfq | 7,304,985 | 217,777,948 | -1.07% |
| 2024-07-16 | 30.09 | 30.23 | 29.23 | 30.00 | 29.89 | qfq | 8,231,500 | 243,965,314 | -0.83% |
| 2024-07-15 | 29.83 | 30.65 | 29.60 | 30.25 | 30.14 | qfq | 9,506,294 | 287,856,604 | 2.16% |
| 2024-07-12 | 30.25 | 30.25 | 29.32 | 29.61 | 29.50 | qfq | 7,958,209 | 235,991,802 | -2.41% |
| 2024-07-11 | 30.41 | 30.69 | 29.92 | 30.34 | 30.23 | qfq | 9,210,107 | 279,324,168 | 1.44% |
| 2024-07-10 | 30.50 | 30.50 | 29.61 | 29.91 | 29.80 | qfq | 9,827,300 | 295,264,863 | -2.00% |
| 2024-07-09 | 29.55 | 30.60 | 29.17 | 30.52 | 30.41 | qfq | 13,407,762 | 402,603,584 | 3.81% |
| 2024-07-08 | 30.29 | 31.13 | 29.05 | 29.40 | 29.30 | qfq | 12,455,809 | 374,666,582 | -4.23% |
| 2024-07-05 | 30.56 | 31.20 | 29.94 | 30.70 | 30.59 | qfq | 9,378,300 | 286,643,462 | 0.46% |
| 2024-07-04 | 31.55 | 31.97 | 30.50 | 30.56 | 30.45 | qfq | 10,579,851 | 329,224,224 | -4.26% |
| 2024-07-03 | 32.12 | 32.44 | 31.02 | 31.92 | 31.81 | qfq | 11,846,559 | 376,322,526 | -0.99% |
| 2024-07-02 | 33.01 | 33.11 | 32.00 | 32.24 | 32.13 | qfq | 15,296,183 | 496,202,597 | -3.33% |
| 2024-07-01 | 33.01 | 34.32 | 32.61 | 33.35 | 33.23 | qfq | 17,638,531 | 589,143,068 | 1.00% |
| 2024-06-28 | 32.43 | 34.05 | 32.10 | 33.02 | 32.90 | qfq | 21,812,433 | 722,131,610 | 1.79% |
| 2024-06-27 | 32.43 | 33.48 | 32.29 | 32.44 | 32.32 | qfq | 27,509,239 | 899,494,486 | 1.63% |
| 2024-06-26 | 29.20 | 31.92 | 28.08 | 31.92 | 31.81 | qfq | 17,071,958 | 526,596,907 | 9.99% |
| 2024-06-25 | 30.39 | 30.70 | 28.89 | 29.02 | 28.92 | qfq | 14,111,811 | 419,426,666 | -6.24% |
| 2024-06-24 | 31.90 | 33.39 | 29.77 | 30.95 | 30.84 | qfq | 17,595,659 | 564,041,939 | -3.46% |
| 2024-06-21 | 31.40 | 32.87 | 31.23 | 32.06 | 31.95 | qfq | 15,012,050 | 481,319,506 | -1.51% |
| 2024-06-20 | 31.30 | 33.12 | 30.55 | 32.55 | 32.43 | qfq | 22,502,937 | 720,252,426 | 3.27% |
| 2024-06-19 | 30.71 | 33.59 | 30.31 | 31.52 | 31.41 | qfq | 18,851,230 | 593,433,323 | 2.60% |
| 2024-06-18 | 31.00 | 31.04 | 30.40 | 30.72 | 30.61 | qfq | 10,250,494 | 314,732,158 | -1.66% |
| 2024-06-17 | 30.46 | 31.44 | 30.03 | 31.24 | 31.13 | qfq | 15,180,491 | 469,959,799 | 2.39% |
| 2024-06-14 | 30.36 | 30.65 | 29.93 | 30.51 | 30.40 | qfq | 10,138,566 | 306,960,202 | 0.03% |
| 2024-06-13 | 30.89 | 31.25 | 30.49 | 30.50 | 30.39 | qfq | 14,953,730 | 460,333,356 | -2.71% |
| 2024-06-12 | 30.50 | 31.45 | 30.33 | 31.35 | 31.24 | qfq | 21,373,967 | 661,155,143 | 1.39% |
| 2024-06-11 | 29.90 | 31.69 | 29.90 | 30.92 | 30.81 | qfq | 30,483,219 | 936,721,232 | 6.18% |
| 2024-06-07 | 26.66 | 29.12 | 26.41 | 29.12 | 29.02 | qfq | 22,049,891 | 636,664,999 | 10.01% |
| 2024-06-06 | 27.21 | 27.69 | 26.24 | 26.47 | 26.38 | qfq | 7,053,220 | 189,410,410 | -2.47% |
| 2024-06-05 | 27.50 | 28.18 | 27.11 | 27.14 | 27.04 | qfq | 4,975,300 | 137,788,605 | -1.95% |
| 2024-06-04 | 28.21 | 28.47 | 27.19 | 27.68 | 27.58 | qfq | 6,891,700 | 190,371,949 | -2.77% |
| 2024-06-03 | 29.00 | 29.17 | 28.16 | 28.47 | 28.37 | qfq | 6,899,021 | 197,392,431 | -2.00% |
| 2024-05-31 | 28.75 | 29.50 | 28.57 | 29.05 | 28.95 | qfq | 10,958,366 | 318,409,347 | 0.17% |
| 2024-05-30 | 28.00 | 29.26 | 27.60 | 29.00 | 28.90 | qfq | 12,885,767 | 371,203,569 | 3.39% |
| 2024-05-29 | 27.27 | 28.40 | 27.07 | 28.05 | 27.95 | qfq | 7,167,800 | 200,982,156 | 1.96% |
| 2024-05-28 | 27.50 | 28.45 | 27.29 | 27.51 | 27.41 | qfq | 8,266,707 | 230,441,287 | -1.08% |
| 2024-05-27 | 25.88 | 28.38 | 25.46 | 27.81 | 27.71 | qfq | 7,873,003 | 212,614,773 | 7.29% |
| 2024-05-24 | 26.58 | 26.74 | 25.89 | 25.92 | 25.83 | qfq | 3,649,005 | 95,591,762 | -2.67% |
| 2024-05-23 | 27.01 | 27.17 | 26.50 | 26.63 | 26.54 | qfq | 3,059,900 | 82,002,149 | -1.70% |
| 2024-05-22 | 27.41 | 27.45 | 26.85 | 27.09 | 26.99 | qfq | 3,282,100 | 88,836,939 | -0.99% |
| 2024-05-21 | 27.93 | 27.93 | 27.30 | 27.36 | 27.26 | qfq | 3,022,700 | 82,986,211 | -2.70% |
| 2024-05-20 | 27.80 | 28.56 | 27.58 | 28.12 | 28.02 | qfq | 3,646,302 | 102,422,037 | 1.41% |
| 2024-05-17 | 27.40 | 27.77 | 27.21 | 27.73 | 27.63 | qfq | 3,350,400 | 92,459,912 | 0.58% |
| 2024-05-16 | 27.26 | 27.91 | 27.26 | 27.57 | 27.47 | qfq | 2,897,628 | 79,926,988 | 1.10% |
| 2024-05-15 | 26.91 | 27.78 | 26.67 | 27.27 | 27.17 | qfq | 3,823,290 | 104,744,697 | 0.55% |
| 2024-05-14 | 27.45 | 27.68 | 26.99 | 27.12 | 27.02 | qfq | 2,679,028 | 72,966,446 | 0.26% |
| 2024-05-13 | 27.70 | 27.70 | 26.86 | 27.05 | 26.95 | qfq | 4,789,252 | 130,039,449 | -3.15% |
| 2024-05-10 | 28.81 | 28.95 | 27.90 | 27.93 | 27.83 | qfq | 6,358,771 | 179,577,676 | -3.49% |
| 2024-05-09 | 28.94 | 28.98 | 28.30 | 28.94 | 28.84 | qfq | 8,180,159 | 234,806,234 | -0.69% |
| 2024-05-08 | 28.12 | 29.29 | 27.99 | 29.14 | 29.04 | qfq | 12,790,180 | 368,346,325 | 3.59% |
| 2024-05-07 | 27.73 | 28.30 | 27.53 | 28.13 | 28.03 | qfq | 5,639,714 | 157,963,889 | 1.74% |
| 2024-05-06 | 27.55 | 27.84 | 27.43 | 27.65 | 27.55 | qfq | 3,677,805 | 101,668,219 | 1.69% |
| 2024-04-30 | 28.01 | 28.11 | 26.90 | 27.19 | 27.09 | qfq | 4,822,105 | 131,963,497 | -2.65% |
| 2024-04-29 | 27.37 | 28.00 | 27.30 | 27.93 | 27.83 | qfq | 5,915,834 | 164,142,120 | 2.05% |
| 2024-04-26 | 26.59 | 27.94 | 26.58 | 27.37 | 27.27 | qfq | 6,507,704 | 177,949,076 | -1.26% |
| 2024-04-25 | 28.10 | 28.10 | 27.50 | 27.72 | 27.62 | qfq | 4,668,500 | 129,653,103 | -1.42% |
| 2024-04-24 | 27.40 | 28.12 | 27.30 | 28.12 | 28.02 | qfq | 6,325,105 | 176,200,570 | 3.19% |
| 2024-04-23 | 26.66 | 27.87 | 26.62 | 27.25 | 27.15 | qfq | 5,774,639 | 157,290,462 | 1.23% |
| 2024-04-22 | 26.50 | 27.22 | 25.88 | 26.92 | 26.82 | qfq | 6,018,908 | 160,940,266 | 0.45% |
| 2024-04-19 | 26.47 | 27.50 | 25.98 | 26.80 | 26.70 | qfq | 6,468,300 | 171,893,900 | 0.22% |
| 2024-04-18 | 26.20 | 27.45 | 25.81 | 26.74 | 26.64 | qfq | 7,312,634 | 195,799,366 | 1.79% |
| 2024-04-17 | 25.10 | 26.28 | 25.05 | 26.27 | 26.18 | qfq | 6,943,112 | 179,662,986 | 7.49% |
| 2024-04-16 | 26.48 | 26.51 | 24.44 | 24.44 | 24.35 | qfq | 7,156,200 | 180,122,152 | -8.12% |
| 2024-04-15 | 26.80 | 27.72 | 26.03 | 26.60 | 26.51 | qfq | 5,022,365 | 134,364,753 | -1.55% |
| 2024-04-12 | 27.56 | 27.80 | 26.88 | 27.02 | 26.92 | qfq | 4,485,319 | 122,368,793 | -1.96% |
| 2024-04-11 | 27.96 | 28.44 | 27.39 | 27.56 | 27.46 | qfq | 4,707,000 | 131,103,683 | -1.85% |
| 2024-04-10 | 29.21 | 29.31 | 27.71 | 28.08 | 27.98 | qfq | 5,115,149 | 144,516,363 | -3.47% |
| 2024-04-09 | 28.90 | 29.30 | 28.61 | 29.09 | 28.99 | qfq | 3,441,397 | 99,668,610 | 0.97% |
| 2024-04-08 | 29.88 | 30.30 | 28.80 | 28.81 | 28.71 | qfq | 5,675,539 | 166,134,369 | -4.16% |
| 2024-04-03 | 30.92 | 31.03 | 29.58 | 30.06 | 29.95 | qfq | 5,993,500 | 180,637,455 | -2.78% |
| 2024-04-02 | 31.63 | 31.63 | 30.76 | 30.92 | 30.81 | qfq | 7,341,983 | 228,546,964 | -2.52% |
| 2024-04-01 | 30.50 | 32.46 | 30.40 | 31.72 | 31.61 | qfq | 10,161,742 | 319,026,868 | 3.46% |
| 2024-03-29 | 29.42 | 30.95 | 29.42 | 30.66 | 30.55 | qfq | 7,199,823 | 218,727,180 | 2.37% |
| 2024-03-28 | 28.80 | 30.45 | 28.69 | 29.95 | 29.84 | qfq | 10,073,518 | 299,837,747 | 3.99% |
| 2024-03-27 | 31.10 | 31.21 | 28.80 | 28.80 | 28.70 | qfq | 12,658,227 | 375,275,602 | -7.93% |
| 2024-03-26 | 32.55 | 32.80 | 30.94 | 31.28 | 31.17 | qfq | 20,510,263 | 650,509,242 | -4.87% |
| 2024-03-25 | 30.07 | 33.15 | 29.85 | 32.88 | 32.76 | qfq | 23,457,017 | 757,155,634 | 9.09% |
| 2024-03-22 | 30.45 | 30.70 | 30.00 | 30.14 | 30.03 | qfq | 6,187,913 | 187,621,721 | -1.02% |
| 2024-03-21 | 30.56 | 30.80 | 30.24 | 30.45 | 30.34 | qfq | 5,713,743 | 174,382,221 | -0.68% |
| 2024-03-20 | 30.43 | 30.78 | 30.21 | 30.66 | 30.55 | qfq | 5,950,861 | 181,667,140 | 0.46% |
| 2024-03-19 | 30.58 | 30.94 | 30.36 | 30.52 | 30.41 | qfq | 6,771,168 | 207,373,815 | -0.65% |
| 2024-03-18 | 30.16 | 30.80 | 30.16 | 30.72 | 30.61 | qfq | 7,079,510 | 216,214,501 | 2.20% |
| 2024-03-15 | 29.65 | 30.10 | 29.38 | 30.06 | 29.95 | qfq | 5,182,300 | 154,794,774 | 1.35% |
| 2024-03-14 | 29.85 | 30.30 | 29.21 | 29.66 | 29.55 | qfq | 6,093,281 | 181,232,644 | -1.40% |
| 2024-03-13 | 30.00 | 30.65 | 29.85 | 30.08 | 29.97 | qfq | 7,738,478 | 234,237,511 | 0.53% |
| 2024-03-12 | 29.90 | 30.35 | 29.62 | 29.92 | 29.81 | qfq | 6,330,836 | 189,302,834 | -0.23% |
| 2024-03-11 | 29.34 | 30.12 | 29.18 | 29.99 | 29.88 | qfq | 6,532,249 | 195,018,584 | 0.50% |
| 2024-03-08 | 29.53 | 29.94 | 28.98 | 29.84 | 29.73 | qfq | 6,061,700 | 179,036,517 | 1.50% |
| 2024-03-07 | 30.15 | 30.51 | 29.15 | 29.40 | 29.30 | qfq | 7,326,152 | 218,159,452 | -1.71% |
| 2024-03-06 | 30.00 | 30.30 | 29.38 | 29.91 | 29.80 | qfq | 8,768,920 | 261,893,114 | -1.87% |
| 2024-03-05 | 31.23 | 31.95 | 30.15 | 30.48 | 30.37 | qfq | 15,111,350 | 465,406,265 | -4.24% |
| 2024-03-04 | 29.99 | 31.84 | 29.60 | 31.83 | 31.72 | qfq | 19,338,573 | 593,104,685 | 5.05% |
| 2024-03-01 | 30.98 | 31.50 | 29.69 | 30.30 | 30.19 | qfq | 26,209,971 | 801,532,656 | 5.80% |
| 2024-02-29 | 26.19 | 28.64 | 26.06 | 28.64 | 28.54 | qfq | 9,851,679 | 276,946,921 | 9.98% |
| 2024-02-28 | 28.02 | 28.62 | 26.00 | 26.04 | 25.95 | qfq | 12,933,544 | 356,444,269 | -6.97% |
| 2024-02-27 | 26.98 | 27.99 | 26.42 | 27.99 | 27.89 | qfq | 12,478,138 | 339,501,803 | 1.27% |
| 2024-02-26 | 26.65 | 28.08 | 26.64 | 27.64 | 27.54 | qfq | 13,018,420 | 356,516,110 | 6.80% |
| 2024-02-23 | 25.20 | 26.00 | 24.82 | 25.88 | 25.79 | qfq | 7,589,256 | 192,939,859 | 3.52% |
| 2024-02-22 | 24.06 | 25.01 | 24.04 | 25.00 | 24.91 | qfq | 6,927,559 | 171,404,918 | 4.25% |
| 2024-02-21 | 23.70 | 24.63 | 23.55 | 23.98 | 23.89 | qfq | 6,371,489 | 154,076,923 | -0.17% |
| 2024-02-20 | 23.30 | 24.19 | 22.75 | 24.02 | 23.93 | qfq | 6,661,883 | 158,048,019 | 2.74% |
| 2024-02-19 | 22.95 | 23.70 | 22.89 | 23.38 | 23.30 | qfq | 7,878,874 | 183,167,530 | 4.66% |
| 2024-02-08 | 20.71 | 22.55 | 20.25 | 22.34 | 22.26 | qfq | 9,756,688 | 211,166,708 | 8.87% |
| 2024-02-07 | 20.75 | 21.74 | 19.98 | 20.52 | 20.45 | qfq | 9,099,755 | 191,009,077 | 0.15% |
| 2024-02-06 | 18.99 | 20.97 | 18.00 | 20.49 | 20.42 | qfq | 9,041,736 | 176,864,014 | 4.97% |
| 2024-02-05 | 21.48 | 21.99 | 19.48 | 19.52 | 19.45 | qfq | 9,131,046 | 183,184,529 | -9.80% |
| 2024-02-02 | 23.38 | 23.87 | 20.93 | 21.64 | 21.56 | qfq | 6,495,561 | 143,704,838 | -6.96% |
| 2024-02-01 | 23.03 | 24.00 | 22.74 | 23.26 | 23.18 | qfq | 4,205,200 | 98,125,688 | -0.39% |
| 2024-01-31 | 24.80 | 24.99 | 23.32 | 23.35 | 23.27 | qfq | 3,827,066 | 92,128,892 | -5.88% |
| 2024-01-30 | 25.49 | 25.80 | 24.71 | 24.81 | 24.72 | qfq | 2,834,655 | 71,775,435 | -2.82% |
| 2024-01-29 | 26.50 | 26.77 | 25.52 | 25.53 | 25.44 | qfq | 3,334,712 | 86,432,141 | -3.30% |
| 2024-01-26 | 27.01 | 27.02 | 26.30 | 26.40 | 26.31 | qfq | 3,845,589 | 102,540,489 | -2.29% |
| 2024-01-25 | 25.97 | 27.20 | 25.54 | 27.02 | 26.92 | qfq | 5,765,880 | 153,004,253 | 5.30% |
| 2024-01-24 | 26.00 | 26.08 | 24.57 | 25.66 | 25.57 | qfq | 4,169,300 | 105,213,837 | 0.00% |
| 2024-01-23 | 25.17 | 25.80 | 25.00 | 25.66 | 25.57 | qfq | 4,922,022 | 125,290,540 | 2.27% |
| 2024-01-22 | 26.70 | 26.89 | 24.90 | 25.09 | 25.00 | qfq | 4,730,406 | 122,522,781 | -6.21% |
| 2024-01-19 | 27.30 | 27.45 | 26.75 | 26.75 | 26.65 | qfq | 2,355,345 | 63,746,470 | -2.05% |
| 2024-01-18 | 27.03 | 27.46 | 26.36 | 27.31 | 27.21 | qfq | 4,857,343 | 130,289,248 | 0.07% |
| 2024-01-17 | 27.92 | 28.10 | 27.22 | 27.29 | 27.19 | qfq | 2,738,066 | 75,988,998 | -2.47% |
| 2024-01-16 | 28.45 | 28.45 | 27.57 | 27.98 | 27.88 | qfq | 4,303,044 | 120,223,581 | -2.03% |
| 2024-01-15 | 28.46 | 28.82 | 28.12 | 28.56 | 28.46 | qfq | 3,306,400 | 94,305,496 | 0.32% |
| 2024-01-12 | 29.31 | 29.35 | 28.32 | 28.47 | 28.37 | qfq | 4,546,535 | 130,657,248 | -2.87% |
| 2024-01-11 | 28.76 | 29.58 | 28.76 | 29.31 | 29.21 | qfq | 3,749,934 | 109,748,265 | 1.91% |
| 2024-01-10 | 29.30 | 29.60 | 28.70 | 28.76 | 28.66 | qfq | 3,663,352 | 106,417,131 | -2.54% |
| 2024-01-09 | 29.21 | 30.04 | 29.21 | 29.51 | 29.41 | qfq | 4,002,300 | 118,596,426 | 1.20% |
| 2024-01-08 | 30.00 | 30.22 | 29.16 | 29.16 | 29.06 | qfq | 4,219,800 | 124,471,854 | -3.09% |
| 2024-01-05 | 32.24 | 32.24 | 29.86 | 30.09 | 29.98 | qfq | 8,691,660 | 266,131,045 | -6.64% |
| 2024-01-04 | 32.53 | 32.54 | 32.06 | 32.23 | 32.12 | qfq | 2,494,986 | 80,628,674 | -1.26% |
| 2024-01-03 | 33.37 | 33.68 | 32.20 | 32.64 | 32.52 | qfq | 4,441,417 | 145,512,142 | -2.19% |
| 2024-01-02 | 33.53 | 33.92 | 33.04 | 33.37 | 33.25 | qfq | 3,718,600 | 124,372,798 | -0.83% |
| 2023-12-29 | 32.83 | 33.81 | 32.81 | 33.65 | 33.53 | qfq | 4,027,923 | 135,279,928 | 1.63% |
| 2023-12-28 | 32.18 | 33.30 | 31.93 | 33.11 | 32.99 | qfq | 4,656,847 | 152,705,527 | 2.35% |
| 2023-12-27 | 31.91 | 32.55 | 31.68 | 32.35 | 32.23 | qfq | 3,622,758 | 117,078,655 | 1.16% |
| 2023-12-26 | 32.74 | 32.78 | 31.49 | 31.98 | 31.87 | qfq | 4,646,949 | 148,175,846 | -3.00% |
| 2023-12-25 | 31.79 | 33.00 | 31.71 | 32.97 | 32.85 | qfq | 5,500,757 | 179,753,449 | 3.16% |
| 2023-12-22 | 32.81 | 33.19 | 31.71 | 31.96 | 31.85 | qfq | 4,281,508 | 139,140,381 | -2.59% |
| 2023-12-21 | 32.41 | 33.13 | 31.73 | 32.81 | 32.69 | qfq | 4,349,100 | 140,978,136 | 0.37% |
| 2023-12-20 | 32.82 | 33.39 | 32.25 | 32.69 | 32.57 | qfq | 4,353,041 | 142,816,827 | -0.64% |
| 2023-12-19 | 32.37 | 33.25 | 32.36 | 32.90 | 32.78 | qfq | 3,396,517 | 111,633,646 | 1.17% |
| 2023-12-18 | 33.25 | 33.30 | 32.40 | 32.52 | 32.40 | qfq | 3,579,207 | 117,512,409 | -2.63% |
| 2023-12-15 | 33.74 | 34.13 | 33.28 | 33.40 | 33.28 | qfq | 4,031,500 | 135,248,193 | -1.01% |
| 2023-12-14 | 34.47 | 34.65 | 33.60 | 33.74 | 33.62 | qfq | 5,394,607 | 183,643,941 | -1.60% |
| 2023-12-13 | 34.24 | 34.94 | 34.05 | 34.29 | 34.17 | qfq | 5,599,174 | 192,976,879 | -0.35% |
| 2023-12-12 | 34.94 | 34.94 | 34.13 | 34.41 | 34.29 | qfq | 6,018,001 | 207,306,089 | -1.38% |
| 2023-12-11 | 33.88 | 35.01 | 33.60 | 34.89 | 34.77 | qfq | 10,803,850 | 373,487,807 | 2.77% |
| 2023-12-08 | 33.22 | 34.27 | 33.02 | 33.95 | 33.83 | qfq | 8,402,848 | 283,194,939 | 2.82% |
| 2023-12-07 | 33.27 | 33.40 | 32.91 | 33.02 | 32.90 | qfq | 4,171,400 | 138,139,257 | -0.69% |
| 2023-12-06 | 33.34 | 34.03 | 33.10 | 33.25 | 33.13 | qfq | 4,792,600 | 160,358,680 | -0.84% |
| 2023-12-05 | 34.58 | 34.58 | 33.52 | 33.53 | 33.41 | qfq | 5,769,800 | 194,950,049 | -3.20% |
| 2023-12-04 | 34.30 | 35.24 | 34.17 | 34.64 | 34.52 | qfq | 7,861,511 | 273,017,652 | 0.84% |
| 2023-12-01 | 33.78 | 34.41 | 33.68 | 34.35 | 34.23 | qfq | 4,941,559 | 168,533,754 | 1.18% |
| 2023-11-30 | 34.20 | 34.71 | 33.43 | 33.95 | 33.83 | qfq | 8,019,494 | 271,808,895 | -1.45% |
| 2023-11-29 | 35.04 | 35.38 | 34.44 | 34.45 | 34.33 | qfq | 5,854,100 | 204,237,999 | -1.29% |
| 2023-11-28 | 35.58 | 35.58 | 34.53 | 34.90 | 34.78 | qfq | 8,494,134 | 297,087,478 | -2.79% |
| 2023-11-27 | 33.98 | 36.56 | 33.91 | 35.90 | 35.77 | qfq | 13,942,533 | 494,548,370 | 5.19% |
| 2023-11-24 | 35.01 | 35.01 | 33.90 | 34.13 | 34.01 | qfq | 5,268,373 | 180,041,746 | -2.51% |
| 2023-11-23 | 34.82 | 35.16 | 34.31 | 35.01 | 34.89 | qfq | 5,872,578 | 204,244,022 | 0.75% |
| 2023-11-22 | 36.06 | 36.19 | 34.75 | 34.75 | 34.63 | qfq | 9,267,653 | 327,130,106 | -4.43% |
| 2023-11-21 | 37.46 | 37.55 | 36.21 | 36.36 | 36.23 | qfq | 8,139,981 | 298,824,962 | -2.91% |
| 2023-11-20 | 37.10 | 37.95 | 36.78 | 37.45 | 37.32 | qfq | 12,557,599 | 470,258,214 | 0.62% |
| 2023-11-17 | 39.00 | 39.30 | 36.30 | 37.22 | 37.09 | qfq | 20,310,173 | 757,043,587 | -0.45% |
| 2023-11-16 | 37.60 | 37.99 | 37.05 | 37.39 | 37.26 | qfq | 8,618,788 | 323,085,153 | -0.45% |
| 2023-11-15 | 39.24 | 39.24 | 37.27 | 37.56 | 37.43 | qfq | 13,326,930 | 503,428,246 | -4.31% |
| 2023-11-14 | 38.30 | 39.46 | 37.56 | 39.25 | 39.11 | qfq | 12,557,338 | 486,556,952 | 1.32% |
| 2023-11-13 | 39.09 | 39.30 | 38.34 | 38.74 | 38.60 | qfq | 14,577,293 | 564,209,675 | -1.17% |
| 2023-11-10 | 38.76 | 40.94 | 38.16 | 39.20 | 39.06 | qfq | 24,221,072 | 958,647,696 | 0.87% |
| 2023-11-09 | 38.00 | 41.80 | 38.00 | 38.86 | 38.72 | qfq | 34,965,909 | 1,413,388,214 | 2.26% |
| 2023-11-08 | 36.83 | 38.98 | 36.20 | 38.00 | 37.86 | qfq | 20,757,373 | 783,675,902 | 3.32% |
| 2023-11-07 | 35.38 | 37.00 | 35.22 | 36.78 | 36.65 | qfq | 16,006,312 | 584,755,302 | 3.96% |
| 2023-11-06 | 33.00 | 35.65 | 33.00 | 35.38 | 35.25 | qfq | 13,625,499 | 470,300,798 | 6.66% |
| 2023-11-03 | 31.92 | 33.53 | 31.71 | 33.17 | 33.05 | qfq | 8,702,900 | 286,070,790 | 4.84% |
| 2023-11-02 | 32.53 | 32.82 | 31.60 | 31.64 | 31.53 | qfq | 5,619,632 | 180,124,451 | -2.47% |
| 2023-11-01 | 33.15 | 33.76 | 32.40 | 32.44 | 32.32 | qfq | 5,917,220 | 194,940,686 | -2.55% |
| 2023-10-31 | 33.66 | 34.10 | 32.82 | 33.29 | 33.17 | qfq | 6,679,321 | 222,469,555 | -1.92% |
| 2023-10-30 | 33.78 | 34.30 | 33.20 | 33.94 | 33.82 | qfq | 9,107,165 | 308,451,997 | 0.74% |
| 2023-10-27 | 33.99 | 34.33 | 31.76 | 33.69 | 33.57 | qfq | 14,265,504 | 470,020,212 | -2.15% |
| 2023-10-26 | 34.00 | 34.58 | 33.60 | 34.43 | 34.31 | qfq | 4,884,847 | 166,721,583 | 0.03% |
| 2023-10-25 | 34.26 | 34.68 | 33.70 | 34.42 | 34.30 | qfq | 5,613,600 | 192,686,235 | 0.50% |
| 2023-10-24 | 34.50 | 34.84 | 33.53 | 34.25 | 34.13 | qfq | 4,842,991 | 165,686,072 | 0.94% |
| 2023-10-23 | 34.14 | 34.88 | 33.75 | 33.93 | 33.81 | qfq | 5,413,496 | 185,153,575 | -1.57% |
| 2023-10-20 | 35.91 | 35.96 | 34.30 | 34.47 | 34.35 | qfq | 9,386,150 | 328,402,403 | -4.38% |
| 2023-10-19 | 35.42 | 37.28 | 35.40 | 36.05 | 35.92 | qfq | 10,437,614 | 381,590,310 | 1.01% |
| 2023-10-18 | 36.55 | 38.05 | 35.56 | 35.69 | 35.56 | qfq | 9,080,885 | 332,366,001 | -2.41% |
| 2023-10-17 | 36.34 | 36.62 | 35.51 | 36.57 | 36.44 | qfq | 6,677,412 | 240,713,081 | 0.63% |
| 2023-10-16 | 36.78 | 37.09 | 35.84 | 36.34 | 36.21 | qfq | 10,219,107 | 371,556,599 | -2.42% |
| 2023-10-13 | 36.60 | 37.74 | 36.60 | 37.24 | 37.11 | qfq | 10,064,769 | 374,072,477 | 0.81% |
| 2023-10-12 | 40.02 | 40.23 | 36.34 | 36.94 | 36.81 | qfq | 18,433,496 | 688,488,991 | -5.86% |
| 2023-10-11 | 37.42 | 39.67 | 37.38 | 39.24 | 39.10 | qfq | 18,736,161 | 730,344,497 | 4.08% |
| 2023-10-10 | 37.55 | 38.94 | 37.21 | 37.70 | 37.57 | qfq | 13,372,065 | 510,628,550 | 0.08% |
| 2023-10-09 | 38.08 | 38.19 | 37.11 | 37.67 | 37.54 | qfq | 10,981,144 | 413,776,832 | -1.64% |
| 2023-09-28 | 36.88 | 39.30 | 36.30 | 38.30 | 38.16 | qfq | 19,129,039 | 723,253,321 | 5.39% |
| 2023-09-27 | 37.19 | 37.19 | 36.28 | 36.34 | 36.21 | qfq | 13,245,447 | 484,938,221 | -2.29% |
| 2023-09-26 | 36.73 | 38.24 | 36.07 | 37.19 | 37.06 | qfq | 25,916,127 | 960,967,252 | -3.63% |
| 2023-09-25 | 37.10 | 39.59 | 37.10 | 38.59 | 38.45 | qfq | 37,473,256 | 1,458,582,435 | 7.22% |
| 2023-09-22 | 35.55 | 36.01 | 35.11 | 35.99 | 35.86 | qfq | 13,984,899 | 497,775,808 | 0.70% |
| 2023-09-21 | 35.98 | 36.27 | 35.54 | 35.74 | 35.61 | qfq | 9,458,796 | 339,383,080 | -0.17% |
| 2023-09-20 | 36.07 | 36.44 | 35.72 | 35.80 | 35.67 | qfq | 10,518,557 | 379,596,693 | -2.16% |
| 2023-09-19 | 37.57 | 37.62 | 35.67 | 36.59 | 36.46 | qfq | 18,093,419 | 661,610,380 | -3.79% |
| 2023-09-18 | 38.05 | 39.66 | 37.68 | 38.03 | 37.89 | qfq | 20,190,155 | 773,970,898 | -1.78% |
| 2023-09-15 | 39.50 | 41.10 | 37.40 | 38.72 | 38.58 | qfq | 30,277,750 | 1,182,270,742 | -4.70% |
| 2023-09-14 | 40.07 | 40.90 | 38.88 | 40.63 | 40.49 | qfq | 25,327,883 | 1,013,098,675 | 1.35% |
| 2023-09-13 | 40.26 | 42.42 | 39.34 | 40.09 | 39.95 | qfq | 31,769,544 | 1,288,703,206 | -4.84% |
| 2023-09-12 | 44.50 | 44.80 | 42.13 | 42.13 | 41.98 | qfq | 46,992,628 | 2,023,036,708 | -10.00% |
| 2023-09-11 | 42.79 | 46.81 | 42.00 | 46.81 | 46.64 | qfq | 51,592,271 | 2,358,942,974 | 10.01% |
| 2023-09-08 | 38.70 | 42.55 | 38.70 | 42.55 | 42.40 | qfq | 21,839,136 | 906,721,568 | 10.01% |
| 2023-09-07 | 38.00 | 40.24 | 37.38 | 38.68 | 38.54 | qfq | 32,490,770 | 1,253,331,366 | 5.74% |
| 2023-09-06 | 33.13 | 36.58 | 33.13 | 36.58 | 36.45 | qfq | 15,188,451 | 533,914,588 | 10.02% |
| 2023-09-05 | 33.02 | 33.97 | 32.73 | 33.25 | 33.13 | qfq | 7,720,154 | 258,636,965 | 0.73% |
| 2023-09-04 | 33.09 | 33.29 | 32.34 | 33.01 | 32.89 | qfq | 5,337,932 | 174,682,273 | 0.95% |
| 2023-09-01 | 33.60 | 33.60 | 32.35 | 32.70 | 32.58 | qfq | 5,628,583 | 184,268,300 | -1.71% |
| 2023-08-31 | 32.66 | 33.64 | 32.40 | 33.27 | 33.15 | qfq | 7,801,879 | 259,596,428 | 1.53% |
| 2023-08-30 | 31.73 | 33.08 | 31.52 | 32.77 | 32.65 | qfq | 8,649,093 | 280,880,356 | 3.34% |
| 2023-08-29 | 29.33 | 31.98 | 29.30 | 31.71 | 31.60 | qfq | 7,469,704 | 231,686,149 | 7.02% |
| 2023-08-28 | 31.15 | 31.15 | 29.58 | 29.63 | 29.52 | qfq | 5,635,200 | 169,667,196 | 0.99% |
| 2023-08-25 | 30.69 | 30.70 | 29.00 | 29.34 | 29.24 | qfq | 7,996,544 | 237,101,163 | -5.72% |
| 2023-08-24 | 31.00 | 31.60 | 30.65 | 31.12 | 31.01 | qfq | 2,305,900 | 71,860,855 | 1.07% |
| 2023-08-23 | 31.74 | 31.76 | 30.70 | 30.79 | 30.68 | qfq | 2,464,444 | 76,666,408 | -3.45% |
| 2023-08-22 | 31.12 | 31.99 | 31.06 | 31.89 | 31.78 | qfq | 4,066,000 | 128,483,917 | 3.10% |
| 2023-08-21 | 31.78 | 31.97 | 30.84 | 30.93 | 30.82 | qfq | 2,974,915 | 93,446,002 | -2.18% |
| 2023-08-18 | 32.12 | 32.52 | 31.60 | 31.62 | 31.51 | qfq | 2,905,866 | 92,869,207 | -1.80% |
| 2023-08-17 | 31.27 | 32.48 | 30.95 | 32.20 | 32.09 | qfq | 4,820,929 | 153,851,647 | 3.54% |
| 2023-08-16 | 32.07 | 32.07 | 31.03 | 31.10 | 30.99 | qfq | 4,197,236 | 131,806,057 | -2.26% |
| 2023-08-15 | 32.70 | 32.70 | 31.60 | 31.82 | 31.71 | qfq | 2,872,570 | 91,858,270 | -2.03% |
| 2023-08-14 | 32.25 | 32.88 | 31.96 | 32.48 | 32.36 | qfq | 2,747,917 | 88,916,204 | 0.59% |
| 2023-08-11 | 32.96 | 33.33 | 32.28 | 32.29 | 32.18 | qfq | 2,215,828 | 72,433,638 | -2.54% |
| 2023-08-10 | 32.92 | 33.26 | 32.62 | 33.13 | 33.01 | qfq | 2,376,504 | 78,448,417 | 0.36% |
| 2023-08-09 | 33.78 | 34.09 | 32.55 | 33.01 | 32.89 | qfq | 4,543,944 | 149,887,051 | -3.20% |
| 2023-08-08 | 34.01 | 34.66 | 33.90 | 34.10 | 33.98 | qfq | 3,382,803 | 115,773,164 | 0.50% |
| 2023-08-07 | 34.80 | 34.94 | 33.64 | 33.93 | 33.81 | qfq | 4,670,315 | 160,119,313 | -2.97% |
| 2023-08-04 | 33.99 | 35.27 | 33.60 | 34.97 | 34.85 | qfq | 7,337,179 | 253,294,333 | 2.88% |
| 2023-08-03 | 33.33 | 34.67 | 33.04 | 33.99 | 33.87 | qfq | 5,929,934 | 202,138,807 | 0.38% |
| 2023-08-02 | 33.23 | 34.68 | 32.58 | 33.86 | 33.74 | qfq | 8,770,290 | 296,537,012 | 1.93% |
| 2023-08-01 | 32.99 | 33.65 | 32.76 | 33.22 | 33.10 | qfq | 4,753,526 | 157,471,291 | 0.91% |
| 2023-07-31 | 33.20 | 33.38 | 32.75 | 32.92 | 32.80 | qfq | 4,587,870 | 151,627,392 | -0.81% |
| 2023-07-28 | 33.57 | 33.74 | 33.10 | 33.19 | 33.07 | qfq | 3,268,560 | 108,786,869 | -1.13% |
| 2023-07-27 | 34.14 | 34.55 | 33.35 | 33.57 | 33.45 | qfq | 4,703,265 | 159,292,582 | -1.64% |
| 2023-07-26 | 35.57 | 35.90 | 34.01 | 34.13 | 34.01 | qfq | 6,421,183 | 221,403,757 | -4.02% |
| 2023-07-25 | 36.00 | 36.06 | 35.03 | 35.56 | 35.43 | qfq | 3,686,120 | 130,743,717 | 0.08% |
| 2023-07-24 | 35.61 | 36.01 | 35.15 | 35.53 | 35.40 | qfq | 3,250,356 | 115,964,007 | 0.54% |
| 2023-07-21 | 35.55 | 35.79 | 35.00 | 35.34 | 35.21 | qfq | 3,009,842 | 106,697,806 | -0.73% |
| 2023-07-20 | 36.33 | 36.56 | 35.49 | 35.60 | 35.46 | qfq | 4,198,804 | 150,854,351 | -2.33% |
| 2023-07-19 | 36.84 | 36.99 | 36.24 | 36.45 | 36.31 | qfq | 3,334,700 | 121,900,203 | -1.06% |
| 2023-07-18 | 37.82 | 38.30 | 36.75 | 36.84 | 36.70 | qfq | 5,987,734 | 223,701,691 | -2.90% |