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
杰瑞股份002353.SZ
最近收盘价117.452026-07-17
最近交易日2026-07-17
成交量（股）28,337,236
成交额（元）3,417,198,863
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-08 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.69 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.49 | — | — | — | 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 | 130.22 | 130.44 | 117.45 | 117.45 | 117.45 | qfq | 28,337,236 | 3,417,198,863 | -10.00% |
| 2026-07-16 | 133.74 | 135.89 | 128.68 | 130.50 | 130.50 | qfq | 16,332,941 | 2,148,467,679 | -3.01% |
| 2026-07-15 | 147.34 | 147.70 | 132.66 | 134.55 | 134.55 | qfq | 21,835,405 | 2,989,723,285 | -7.04% |
| 2026-07-14 | 138.09 | 144.90 | 136.07 | 144.74 | 144.74 | qfq | 18,414,928 | 2,586,724,298 | 4.29% |
| 2026-07-13 | 147.93 | 152.28 | 136.90 | 138.79 | 138.79 | qfq | 24,366,075 | 3,498,777,081 | -8.21% |
| 2026-07-10 | 170.00 | 170.00 | 151.20 | 151.20 | 151.20 | qfq | 19,755,423 | 3,093,496,149 | -10.00% |
| 2026-07-09 | 161.86 | 168.48 | 158.58 | 168.00 | 168.00 | qfq | 16,900,528 | 2,781,259,054 | 6.34% |
| 2026-07-08 | 169.00 | 172.39 | 157.86 | 157.99 | 157.99 | qfq | 13,669,081 | 2,222,026,375 | -6.41% |
| 2026-07-07 | 172.92 | 174.77 | 165.23 | 168.81 | 168.81 | qfq | 14,976,364 | 2,532,164,071 | -1.34% |
| 2026-07-06 | 164.88 | 176.59 | 161.88 | 171.11 | 171.11 | qfq | 23,710,825 | 4,072,701,121 | 5.98% |
| 2026-07-03 | 146.00 | 161.46 | 146.00 | 161.46 | 161.46 | qfq | 16,328,911 | 2,566,550,608 | 10.00% |
| 2026-07-02 | 146.39 | 152.70 | 144.73 | 146.78 | 146.78 | qfq | 14,222,836 | 2,105,903,723 | -5.08% |
| 2026-07-01 | 154.09 | 162.48 | 153.44 | 154.64 | 154.64 | qfq | 13,852,563 | 2,192,943,246 | 1.40% |
| 2026-06-30 | 151.49 | 156.98 | 150.92 | 152.50 | 152.50 | qfq | 14,724,222 | 2,259,133,606 | 1.20% |
| 2026-06-29 | 163.17 | 165.63 | 145.40 | 150.69 | 150.69 | qfq | 26,831,413 | 4,055,331,544 | -6.71% |
| 2026-06-26 | 163.00 | 166.70 | 160.03 | 161.53 | 161.53 | qfq | 11,597,189 | 1,892,202,540 | -1.21% |
| 2026-06-25 | 159.19 | 167.99 | 159.19 | 163.51 | 163.51 | qfq | 14,762,159 | 2,421,743,994 | 2.75% |
| 2026-06-24 | 163.90 | 166.52 | 158.64 | 159.14 | 159.14 | qfq | 15,416,224 | 2,475,025,900 | -3.38% |
| 2026-06-23 | 173.66 | 175.50 | 164.22 | 164.70 | 164.70 | qfq | 13,030,062 | 2,194,451,987 | -5.16% |
| 2026-06-22 | 164.01 | 175.50 | 164.01 | 173.66 | 173.66 | qfq | 17,138,979 | 2,942,967,335 | 5.75% |
| 2026-06-18 | 160.49 | 172.77 | 159.28 | 164.22 | 164.22 | qfq | 19,107,700 | 3,189,690,448 | 4.17% |
| 2026-06-17 | 151.00 | 159.99 | 150.53 | 157.65 | 157.65 | qfq | 14,406,034 | 2,255,418,905 | 3.37% |
| 2026-06-16 | 153.33 | 159.48 | 151.87 | 152.51 | 152.51 | qfq | 17,792,874 | 2,753,552,557 | -1.52% |
| 2026-06-15 | 146.01 | 155.55 | 144.08 | 154.87 | 154.87 | qfq | 23,372,624 | 3,515,102,730 | 6.88% |
| 2026-06-12 | 152.26 | 158.00 | 144.90 | 144.90 | 144.90 | qfq | 29,897,676 | 4,532,996,229 | -0.08% |
| 2026-06-11 | 140.93 | 149.32 | 139.60 | 145.01 | 145.01 | qfq | 23,785,634 | 3,451,207,265 | 0.15% |
| 2026-06-10 | 147.50 | 149.00 | 136.28 | 144.80 | 144.80 | qfq | 47,622,355 | 6,652,425,279 | -4.37% |
| 2026-06-09 | 151.80 | 153.02 | 144.46 | 151.42 | 151.42 | qfq | 16,628,598 | 2,479,360,990 | 2.85% |
| 2026-06-08 | 141.52 | 149.20 | 140.28 | 147.22 | 147.22 | qfq | 21,706,960 | 3,163,619,986 | -2.75% |
| 2026-06-05 | 162.98 | 162.98 | 150.01 | 151.38 | 150.68 | qfq | 29,909,036 | 4,597,236,134 | -3.79% |
| 2026-06-04 | 143.25 | 157.34 | 141.68 | 157.34 | 156.62 | qfq | 24,624,107 | 3,805,968,803 | 10.00% |
| 2026-06-03 | 148.09 | 151.99 | 141.58 | 143.04 | 142.38 | qfq | 21,066,742 | 3,074,541,007 | -3.41% |
| 2026-06-02 | 147.70 | 150.74 | 142.66 | 148.09 | 147.41 | qfq | 19,559,096 | 2,880,562,068 | 0.74% |
| 2026-06-01 | 143.00 | 154.44 | 142.56 | 147.00 | 146.32 | qfq | 24,802,800 | 3,706,009,264 | 4.70% |
| 2026-05-29 | 147.80 | 147.98 | 139.23 | 140.40 | 139.75 | qfq | 19,174,088 | 2,736,756,858 | -5.19% |
| 2026-05-28 | 142.00 | 149.45 | 140.08 | 148.08 | 147.40 | qfq | 20,703,641 | 3,024,232,604 | 4.68% |
| 2026-05-27 | 138.00 | 144.75 | 138.00 | 141.46 | 140.81 | qfq | 24,547,363 | 3,490,177,898 | 5.53% |
| 2026-05-26 | 138.58 | 138.70 | 132.00 | 134.05 | 133.43 | qfq | 14,306,138 | 1,925,898,542 | -2.40% |
| 2026-05-25 | 133.69 | 137.61 | 130.75 | 137.35 | 136.72 | qfq | 18,262,597 | 2,456,165,393 | 3.08% |
| 2026-05-22 | 133.20 | 136.50 | 131.23 | 133.25 | 132.64 | qfq | 18,394,574 | 2,464,328,603 | 0.20% |
| 2026-05-21 | 137.50 | 139.80 | 132.88 | 132.98 | 132.37 | qfq | 13,746,225 | 1,873,790,717 | -2.24% |
| 2026-05-20 | 140.00 | 141.90 | 132.18 | 136.03 | 135.40 | qfq | 17,206,824 | 2,327,121,018 | -2.00% |
| 2026-05-19 | 137.95 | 140.48 | 135.28 | 138.81 | 138.17 | qfq | 11,892,361 | 1,644,630,174 | -0.24% |
| 2026-05-18 | 136.08 | 141.75 | 134.96 | 139.15 | 138.51 | qfq | 13,688,902 | 1,906,396,065 | 0.94% |
| 2026-05-15 | 141.16 | 144.76 | 136.80 | 137.86 | 137.22 | qfq | 16,515,369 | 2,319,521,365 | -0.58% |
| 2026-05-14 | 146.51 | 148.77 | 138.00 | 138.67 | 138.03 | qfq | 20,121,371 | 2,844,668,930 | -6.90% |
| 2026-05-13 | 142.88 | 151.70 | 139.81 | 148.95 | 148.26 | qfq | 17,621,046 | 2,591,138,112 | 3.58% |
| 2026-05-12 | 144.72 | 146.26 | 140.00 | 143.80 | 143.14 | qfq | 16,339,376 | 2,338,340,251 | -0.64% |
| 2026-05-11 | 146.40 | 147.20 | 140.10 | 144.72 | 144.05 | qfq | 21,224,727 | 3,045,063,575 | -1.13% |
| 2026-05-08 | 149.00 | 149.60 | 142.79 | 146.38 | 145.71 | qfq | 17,635,160 | 2,562,872,361 | -2.93% |
| 2026-05-07 | 149.96 | 151.99 | 144.20 | 150.80 | 150.11 | qfq | 15,941,216 | 2,366,283,711 | 0.51% |
| 2026-05-06 | 144.10 | 150.70 | 143.85 | 150.04 | 149.35 | qfq | 24,731,316 | 3,687,322,454 | 9.52% |
| 2026-04-30 | 127.60 | 139.60 | 123.23 | 137.00 | 136.37 | qfq | 29,337,005 | 3,893,282,863 | 7.66% |
| 2026-04-29 | 124.33 | 128.82 | 123.40 | 127.25 | 126.66 | qfq | 11,447,037 | 1,448,863,852 | 1.78% |
| 2026-04-28 | 128.42 | 129.22 | 124.00 | 125.03 | 124.45 | qfq | 13,438,238 | 1,693,802,910 | -3.30% |
| 2026-04-27 | 129.97 | 135.00 | 127.80 | 129.30 | 128.70 | qfq | 14,345,915 | 1,859,171,403 | -1.30% |
| 2026-04-24 | 130.00 | 132.22 | 124.10 | 131.00 | 130.40 | qfq | 18,908,714 | 2,433,079,515 | 0.47% |
| 2026-04-23 | 128.26 | 134.38 | 125.60 | 130.39 | 129.79 | qfq | 25,996,446 | 3,379,973,045 | 6.74% |
| 2026-04-22 | 116.12 | 122.58 | 116.10 | 122.16 | 121.60 | qfq | 16,896,802 | 2,028,986,979 | 4.28% |
| 2026-04-21 | 117.95 | 120.82 | 115.85 | 117.15 | 116.61 | qfq | 13,806,694 | 1,626,858,592 | -0.74% |
| 2026-04-20 | 121.00 | 121.00 | 116.10 | 118.02 | 117.48 | qfq | 17,379,173 | 2,061,751,809 | -2.61% |
| 2026-04-17 | 115.13 | 123.83 | 114.88 | 121.18 | 120.62 | qfq | 28,063,801 | 3,392,248,225 | 4.20% |
| 2026-04-16 | 109.50 | 117.34 | 109.11 | 116.30 | 115.76 | qfq | 23,711,836 | 2,708,568,088 | 6.23% |
| 2026-04-15 | 111.66 | 113.89 | 109.05 | 109.48 | 108.98 | qfq | 16,767,333 | 1,863,473,056 | -1.15% |
| 2026-04-14 | 113.10 | 113.90 | 109.09 | 110.75 | 110.24 | qfq | 20,747,044 | 2,293,716,371 | -0.88% |
| 2026-04-13 | 116.00 | 116.16 | 110.00 | 111.73 | 111.22 | qfq | 27,023,026 | 3,033,282,106 | -4.88% |
| 2026-04-10 | 113.00 | 120.68 | 111.16 | 117.46 | 116.92 | qfq | 23,109,638 | 2,716,620,061 | 4.42% |
| 2026-04-09 | 111.61 | 114.94 | 108.60 | 112.49 | 111.97 | qfq | 26,690,812 | 2,986,852,845 | 0.59% |
| 2026-04-08 | 107.88 | 111.83 | 107.54 | 111.83 | 111.31 | qfq | 25,172,094 | 2,785,014,640 | 10.00% |
| 2026-04-07 | 107.31 | 107.46 | 100.70 | 101.66 | 101.19 | qfq | 23,469,937 | 2,407,576,501 | -5.32% |
| 2026-04-03 | 106.63 | 110.20 | 106.02 | 107.37 | 106.88 | qfq | 23,924,787 | 2,586,333,333 | -0.58% |
| 2026-04-02 | 103.44 | 110.45 | 103.44 | 108.00 | 107.50 | qfq | 40,055,233 | 4,335,236,644 | 7.56% |
| 2026-04-01 | 101.00 | 103.26 | 98.19 | 100.41 | 99.95 | qfq | 29,227,662 | 2,950,143,310 | 3.73% |
| 2026-03-31 | 98.00 | 100.20 | 96.03 | 96.80 | 96.35 | qfq | 37,570,223 | 3,699,354,169 | 3.21% |
| 2026-03-30 | 94.95 | 94.95 | 89.36 | 93.79 | 93.36 | qfq | 40,189,858 | 3,713,181,365 | -4.49% |
| 2026-03-27 | 96.96 | 99.75 | 96.15 | 98.20 | 97.75 | qfq | 12,009,902 | 1,177,848,126 | -0.06% |
| 2026-03-26 | 100.30 | 101.27 | 97.80 | 98.26 | 97.81 | qfq | 13,862,891 | 1,376,259,160 | -2.04% |
| 2026-03-25 | 101.17 | 105.30 | 99.70 | 100.31 | 99.85 | qfq | 27,731,097 | 2,847,965,578 | 1.32% |
| 2026-03-24 | 96.21 | 99.33 | 95.69 | 99.00 | 98.54 | qfq | 23,131,377 | 2,259,513,302 | 5.54% |
| 2026-03-23 | 94.45 | 97.30 | 92.79 | 93.80 | 93.37 | qfq | 19,452,535 | 1,838,148,211 | -2.45% |
| 2026-03-20 | 99.50 | 100.32 | 96.00 | 96.16 | 95.72 | qfq | 15,875,523 | 1,558,225,778 | -1.87% |
| 2026-03-19 | 101.76 | 103.45 | 97.40 | 97.99 | 97.54 | qfq | 19,078,667 | 1,890,774,192 | -4.68% |
| 2026-03-18 | 101.50 | 103.83 | 99.00 | 102.80 | 102.33 | qfq | 20,876,823 | 2,120,931,301 | 2.09% |
| 2026-03-17 | 101.44 | 105.50 | 100.00 | 100.70 | 100.24 | qfq | 20,970,517 | 2,153,232,665 | -0.73% |
| 2026-03-16 | 105.23 | 105.60 | 98.55 | 101.44 | 100.97 | qfq | 25,722,495 | 2,582,824,839 | -3.60% |
| 2026-03-13 | 108.47 | 108.50 | 104.28 | 105.23 | 104.75 | qfq | 23,913,811 | 2,535,507,205 | -2.99% |
| 2026-03-12 | 112.01 | 112.38 | 107.00 | 108.47 | 107.97 | qfq | 23,002,430 | 2,508,605,219 | -3.16% |
| 2026-03-11 | 116.34 | 117.80 | 111.09 | 112.01 | 111.49 | qfq | 30,565,875 | 3,456,621,313 | -6.50% |
| 2026-03-10 | 118.53 | 121.55 | 114.88 | 119.80 | 119.25 | qfq | 22,898,613 | 2,715,443,078 | 1.10% |
| 2026-03-09 | 119.83 | 122.48 | 113.20 | 118.50 | 117.95 | qfq | 20,504,816 | 2,388,890,011 | -3.27% |
| 2026-03-06 | 122.44 | 125.60 | 116.86 | 122.50 | 121.94 | qfq | 21,864,100 | 2,652,576,315 | -0.74% |
| 2026-03-05 | 118.00 | 125.68 | 117.22 | 123.41 | 122.84 | qfq | 27,826,438 | 3,372,146,254 | 6.75% |
| 2026-03-04 | 120.50 | 121.80 | 113.56 | 115.61 | 115.08 | qfq | 33,776,557 | 3,947,897,667 | -5.99% |
| 2026-03-03 | 124.36 | 129.99 | 118.00 | 122.97 | 122.40 | qfq | 35,862,309 | 4,419,233,703 | -1.62% |
| 2026-03-02 | 117.26 | 125.00 | 117.00 | 124.99 | 124.41 | qfq | 32,452,313 | 3,928,977,945 | 6.58% |
| 2026-02-27 | 109.94 | 119.28 | 109.94 | 117.27 | 116.73 | qfq | 33,688,411 | 3,879,116,475 | 6.32% |
| 2026-02-26 | 104.10 | 111.90 | 102.39 | 110.30 | 109.79 | qfq | 18,911,801 | 2,044,750,294 | 5.35% |
| 2026-02-25 | 103.70 | 105.10 | 102.00 | 104.70 | 104.22 | qfq | 11,363,151 | 1,177,397,700 | 0.96% |
| 2026-02-24 | 98.01 | 106.80 | 97.70 | 103.70 | 103.22 | qfq | 19,898,827 | 2,050,826,666 | 5.38% |
| 2026-02-13 | 99.00 | 102.50 | 97.74 | 98.41 | 97.96 | qfq | 19,442,946 | 1,933,692,310 | -5.36% |
| 2026-02-12 | 97.52 | 104.79 | 96.00 | 103.98 | 103.50 | qfq | 20,481,948 | 2,078,968,421 | 7.98% |
| 2026-02-11 | 95.68 | 98.14 | 94.98 | 96.30 | 95.86 | qfq | 14,175,467 | 1,369,875,303 | 0.52% |
| 2026-02-10 | 91.88 | 97.55 | 91.00 | 95.80 | 95.36 | qfq | 16,932,146 | 1,607,594,988 | 3.92% |
| 2026-02-09 | 87.80 | 93.23 | 86.81 | 92.19 | 91.77 | qfq | 21,702,109 | 1,958,039,554 | 7.90% |
| 2026-02-06 | 84.01 | 86.80 | 82.53 | 85.44 | 85.05 | qfq | 19,974,728 | 1,701,591,827 | -1.79% |
| 2026-02-05 | 91.93 | 92.00 | 83.95 | 87.00 | 86.60 | qfq | 33,059,274 | 2,864,039,329 | -6.73% |
| 2026-02-04 | 95.12 | 97.33 | 89.83 | 93.28 | 92.85 | qfq | 26,529,387 | 2,467,320,994 | -0.98% |
| 2026-02-03 | 90.00 | 95.67 | 90.00 | 94.20 | 93.77 | qfq | 26,794,704 | 2,497,206,960 | 6.28% |
| 2026-02-02 | 94.20 | 94.37 | 88.30 | 88.63 | 88.22 | qfq | 26,512,836 | 2,419,614,843 | 0.43% |
| 2026-01-30 | 90.66 | 93.08 | 87.13 | 88.25 | 87.84 | qfq | 15,876,369 | 1,414,266,691 | -2.62% |
| 2026-01-29 | 92.20 | 95.71 | 90.24 | 90.62 | 90.20 | qfq | 18,181,001 | 1,679,953,376 | -2.21% |
| 2026-01-28 | 86.99 | 93.00 | 85.74 | 92.67 | 92.24 | qfq | 20,318,563 | 1,817,054,880 | 7.66% |
| 2026-01-27 | 87.52 | 90.43 | 83.67 | 86.08 | 85.68 | qfq | 18,143,388 | 1,559,619,050 | -2.12% |
| 2026-01-26 | 85.80 | 89.50 | 85.35 | 87.94 | 87.53 | qfq | 15,970,118 | 1,405,077,179 | 2.05% |
| 2026-01-23 | 88.79 | 89.50 | 84.74 | 86.17 | 85.77 | qfq | 19,470,925 | 1,686,957,641 | -2.92% |
| 2026-01-22 | 89.36 | 93.55 | 88.20 | 88.76 | 88.35 | qfq | 19,264,208 | 1,741,843,725 | -0.67% |
| 2026-01-21 | 84.01 | 89.60 | 82.12 | 89.36 | 88.95 | qfq | 20,586,445 | 1,777,414,112 | 5.15% |
| 2026-01-20 | 86.20 | 88.17 | 82.50 | 84.98 | 84.59 | qfq | 20,520,007 | 1,739,275,245 | -2.40% |
| 2026-01-19 | 81.70 | 88.61 | 81.70 | 87.07 | 86.67 | qfq | 23,954,501 | 2,055,962,139 | 3.65% |
| 2026-01-16 | 81.74 | 86.15 | 81.74 | 84.00 | 83.61 | qfq | 24,735,305 | 2,074,294,841 | 3.83% |
| 2026-01-15 | 87.81 | 87.88 | 80.39 | 80.90 | 80.53 | qfq | 28,461,928 | 2,343,611,312 | -3.85% |
| 2026-01-14 | 80.00 | 84.14 | 77.20 | 84.14 | 83.75 | qfq | 28,814,773 | 2,338,264,877 | 10.00% |
| 2026-01-13 | 73.75 | 77.00 | 72.81 | 76.49 | 76.14 | qfq | 16,307,728 | 1,214,779,522 | 2.59% |
| 2026-01-12 | 76.41 | 76.43 | 73.09 | 74.56 | 74.22 | qfq | 15,552,568 | 1,158,329,208 | -2.41% |
| 2026-01-09 | 73.47 | 77.49 | 72.47 | 76.40 | 76.05 | qfq | 20,353,041 | 1,537,159,648 | 4.36% |
| 2026-01-08 | 73.00 | 74.00 | 72.00 | 73.21 | 72.87 | qfq | 11,771,186 | 859,384,703 | -1.12% |
| 2026-01-07 | 72.73 | 74.28 | 70.30 | 74.04 | 73.70 | qfq | 15,456,277 | 1,125,081,172 | 1.05% |
| 2026-01-06 | 74.02 | 75.29 | 72.45 | 73.27 | 72.93 | qfq | 17,614,593 | 1,296,507,364 | 2.08% |
| 2026-01-05 | 72.20 | 72.94 | 70.30 | 71.78 | 71.45 | qfq | 18,065,824 | 1,294,657,559 | 1.34% |
| 2025-12-31 | 73.27 | 74.20 | 70.12 | 70.83 | 70.50 | qfq | 17,328,043 | 1,241,984,617 | -2.93% |
| 2025-12-30 | 74.00 | 75.62 | 72.66 | 72.97 | 72.63 | qfq | 13,886,315 | 1,024,312,823 | -2.13% |
| 2025-12-29 | 73.63 | 75.50 | 72.41 | 74.56 | 74.22 | qfq | 18,790,531 | 1,394,726,859 | -0.76% |
| 2025-12-26 | 72.80 | 77.70 | 69.80 | 75.13 | 74.78 | qfq | 29,238,243 | 2,176,422,174 | 6.13% |
| 2025-12-25 | 72.37 | 73.31 | 70.70 | 70.79 | 70.46 | qfq | 14,237,167 | 1,017,458,115 | -0.34% |
| 2025-12-24 | 70.96 | 72.00 | 69.94 | 71.03 | 70.70 | qfq | 15,228,375 | 1,081,094,661 | 0.17% |
| 2025-12-23 | 69.84 | 71.48 | 68.33 | 70.91 | 70.58 | qfq | 17,160,030 | 1,203,140,011 | 1.31% |
| 2025-12-22 | 69.20 | 70.50 | 68.88 | 69.99 | 69.67 | qfq | 21,340,847 | 1,490,245,713 | 2.97% |
| 2025-12-19 | 71.05 | 71.80 | 67.58 | 67.97 | 67.66 | qfq | 23,854,770 | 1,642,261,937 | -2.69% |
| 2025-12-18 | 69.68 | 71.49 | 69.01 | 69.85 | 69.53 | qfq | 18,674,203 | 1,310,309,536 | -2.72% |
| 2025-12-17 | 71.07 | 72.18 | 69.93 | 71.80 | 71.47 | qfq | 24,282,644 | 1,722,760,810 | 1.14% |
| 2025-12-16 | 73.11 | 74.22 | 68.56 | 70.99 | 70.66 | qfq | 38,543,653 | 2,734,783,694 | -5.72% |
| 2025-12-15 | 75.06 | 77.77 | 73.80 | 75.30 | 74.95 | qfq | 30,558,201 | 2,318,218,991 | -0.75% |
| 2025-12-12 | 74.00 | 77.77 | 73.20 | 75.87 | 75.52 | qfq | 34,027,162 | 2,566,911,914 | 4.69% |
| 2025-12-11 | 75.08 | 76.16 | 71.50 | 72.47 | 72.14 | qfq | 26,092,254 | 1,918,257,504 | -0.33% |
| 2025-12-10 | 72.24 | 73.74 | 70.55 | 72.71 | 72.37 | qfq | 23,676,312 | 1,702,484,193 | 2.55% |
| 2025-12-09 | 70.60 | 72.14 | 69.53 | 70.90 | 70.57 | qfq | 25,766,266 | 1,823,722,287 | 0.28% |
| 2025-12-08 | 71.37 | 72.58 | 68.01 | 70.70 | 70.37 | qfq | 36,238,073 | 2,539,712,763 | -0.88% |
| 2025-12-05 | 67.00 | 72.88 | 66.33 | 71.33 | 71.00 | qfq | 35,809,061 | 2,512,393,654 | 6.96% |
| 2025-12-04 | 65.91 | 68.00 | 64.80 | 66.69 | 66.38 | qfq | 38,526,824 | 2,561,903,325 | 1.18% |
| 2025-12-03 | 64.60 | 65.91 | 64.49 | 65.91 | 65.61 | qfq | 14,506,644 | 951,022,044 | 10.00% |
| 2025-12-02 | 60.52 | 61.13 | 59.20 | 59.92 | 59.64 | qfq | 31,140,175 | 1,869,713,061 | -3.46% |
| 2025-12-01 | 62.07 | 62.07 | 59.30 | 62.07 | 61.78 | qfq | 57,237,886 | 3,524,196,798 | 9.99% |
| 2025-11-28 | 56.43 | 56.43 | 56.43 | 56.43 | 56.17 | qfq | 2,445,679 | 138,009,666 | 10.00% |
| 2025-11-27 | 51.46 | 52.28 | 51.28 | 51.30 | 51.06 | qfq | 4,797,386 | 248,603,386 | -0.25% |
| 2025-11-26 | 52.50 | 52.72 | 51.02 | 51.43 | 51.19 | qfq | 7,087,311 | 365,745,471 | -1.49% |
| 2025-11-25 | 51.35 | 53.75 | 50.77 | 52.21 | 51.97 | qfq | 6,341,669 | 334,102,855 | 2.33% |
| 2025-11-24 | 51.16 | 51.58 | 50.00 | 51.02 | 50.78 | qfq | 5,899,671 | 301,231,756 | 0.26% |
| 2025-11-21 | 51.36 | 52.34 | 50.37 | 50.89 | 50.66 | qfq | 7,005,796 | 360,756,586 | -2.45% |
| 2025-11-20 | 53.50 | 53.80 | 51.96 | 52.17 | 51.93 | qfq | 5,253,483 | 276,512,164 | -3.39% |
| 2025-11-19 | 53.25 | 54.86 | 53.20 | 54.00 | 53.75 | qfq | 6,153,286 | 332,607,320 | 1.31% |
| 2025-11-18 | 52.51 | 53.88 | 51.87 | 53.30 | 53.05 | qfq | 8,460,310 | 448,798,348 | 1.49% |
| 2025-11-17 | 53.86 | 54.33 | 51.96 | 52.52 | 52.28 | qfq | 13,449,619 | 706,918,556 | -2.38% |
| 2025-11-14 | 50.23 | 54.69 | 50.23 | 53.80 | 53.55 | qfq | 19,506,550 | 1,048,367,839 | 8.21% |
| 2025-11-13 | 49.66 | 50.11 | 49.10 | 49.72 | 49.49 | qfq | 7,462,167 | 369,715,619 | -0.22% |
| 2025-11-12 | 50.10 | 50.65 | 49.29 | 49.83 | 49.60 | qfq | 7,438,229 | 370,442,341 | -1.15% |
| 2025-11-11 | 51.22 | 51.56 | 50.06 | 50.41 | 50.18 | qfq | 9,459,602 | 479,586,245 | -1.58% |
| 2025-11-10 | 56.19 | 57.55 | 50.37 | 51.22 | 50.98 | qfq | 27,429,957 | 1,424,965,951 | -7.46% |
| 2025-11-07 | 55.00 | 56.88 | 54.59 | 55.35 | 55.09 | qfq | 10,632,373 | 590,549,991 | -0.09% |
| 2025-11-06 | 54.96 | 57.68 | 54.50 | 55.40 | 55.14 | qfq | 14,896,930 | 833,309,486 | 3.65% |
| 2025-11-05 | 52.75 | 54.10 | 51.31 | 53.45 | 53.20 | qfq | 10,861,538 | 573,307,103 | 0.41% |
| 2025-11-04 | 50.66 | 53.78 | 50.63 | 53.23 | 52.98 | qfq | 15,674,173 | 827,760,996 | 5.11% |
| 2025-11-03 | 49.83 | 50.88 | 49.20 | 50.64 | 50.41 | qfq | 6,164,000 | 309,613,920 | 1.28% |
| 2025-10-31 | 51.30 | 51.50 | 49.71 | 50.00 | 49.77 | qfq | 8,895,194 | 446,912,414 | -3.25% |
| 2025-10-30 | 50.40 | 52.60 | 50.40 | 51.68 | 51.44 | qfq | 12,016,037 | 621,822,217 | 2.64% |
| 2025-10-29 | 50.10 | 50.67 | 49.92 | 50.35 | 50.12 | qfq | 5,620,820 | 282,578,295 | 0.78% |
| 2025-10-28 | 50.65 | 51.47 | 49.56 | 49.96 | 49.73 | qfq | 8,158,615 | 409,342,114 | -1.52% |
| 2025-10-27 | 50.75 | 51.78 | 49.80 | 50.73 | 50.50 | qfq | 12,857,610 | 653,227,348 | 0.54% |
| 2025-10-24 | 50.50 | 52.08 | 48.06 | 50.46 | 50.23 | qfq | 14,503,425 | 733,436,829 | -2.55% |
| 2025-10-23 | 51.80 | 51.91 | 50.62 | 51.78 | 51.54 | qfq | 8,330,456 | 426,193,179 | -0.38% |
| 2025-10-22 | 53.45 | 53.88 | 51.40 | 51.98 | 51.74 | qfq | 9,866,765 | 512,678,430 | -1.33% |
| 2025-10-21 | 51.15 | 52.97 | 50.80 | 52.68 | 52.44 | qfq | 10,284,300 | 538,745,600 | 3.13% |
| 2025-10-20 | 50.42 | 51.57 | 49.80 | 51.08 | 50.84 | qfq | 10,480,063 | 533,415,974 | 2.63% |
| 2025-10-17 | 53.05 | 53.29 | 49.50 | 49.77 | 49.54 | qfq | 13,678,420 | 690,780,806 | -6.68% |
| 2025-10-16 | 52.96 | 54.06 | 52.56 | 53.33 | 53.08 | qfq | 6,694,570 | 358,283,847 | 0.87% |
| 2025-10-15 | 52.66 | 53.06 | 51.91 | 52.87 | 52.63 | qfq | 7,297,072 | 382,582,933 | 0.51% |
| 2025-10-14 | 53.51 | 54.18 | 52.16 | 52.60 | 52.36 | qfq | 8,049,594 | 426,032,841 | -0.92% |
| 2025-10-13 | 52.20 | 53.60 | 51.38 | 53.09 | 52.85 | qfq | 9,104,504 | 481,189,785 | -2.30% |
| 2025-10-10 | 55.32 | 55.89 | 54.16 | 54.34 | 54.09 | qfq | 7,755,885 | 424,714,399 | -2.79% |
| 2025-10-09 | 56.11 | 57.25 | 55.20 | 55.90 | 55.64 | qfq | 6,763,230 | 377,874,063 | 0.36% |
| 2025-09-30 | 56.46 | 57.42 | 55.24 | 55.70 | 55.44 | qfq | 9,567,281 | 534,382,631 | -3.05% |
| 2025-09-29 | 56.72 | 58.00 | 55.56 | 57.45 | 57.19 | qfq | 9,349,106 | 533,299,456 | 1.66% |
| 2025-09-26 | 53.50 | 57.25 | 53.50 | 56.51 | 56.25 | qfq | 14,097,875 | 792,227,779 | 4.65% |
| 2025-09-25 | 53.97 | 54.20 | 52.58 | 54.00 | 53.75 | qfq | 8,167,515 | 436,154,197 | 0.24% |
| 2025-09-24 | 50.51 | 53.99 | 50.49 | 53.87 | 53.62 | qfq | 12,968,346 | 685,101,907 | 5.81% |
| 2025-09-23 | 50.67 | 52.25 | 49.30 | 50.91 | 50.53 | qfq | 10,303,350 | 521,402,208 | 1.76% |
| 2025-09-22 | 51.84 | 51.84 | 49.59 | 50.03 | 49.65 | qfq | 10,772,322 | 540,877,159 | -3.79% |
| 2025-09-19 | 47.86 | 52.14 | 47.72 | 52.00 | 51.61 | qfq | 12,250,126 | 618,612,732 | 7.55% |
| 2025-09-18 | 49.43 | 50.47 | 47.45 | 48.35 | 47.99 | qfq | 10,360,052 | 508,917,439 | -1.81% |
| 2025-09-17 | 48.75 | 49.67 | 48.52 | 49.24 | 48.87 | qfq | 4,338,692 | 213,463,653 | 0.57% |
| 2025-09-16 | 49.86 | 50.00 | 48.33 | 48.96 | 48.59 | qfq | 8,631,290 | 422,390,732 | -1.81% |
| 2025-09-15 | 48.15 | 50.20 | 47.40 | 49.86 | 49.48 | qfq | 9,308,157 | 458,955,392 | 3.53% |
| 2025-09-12 | 48.08 | 48.40 | 47.37 | 48.16 | 47.80 | qfq | 4,456,100 | 213,734,558 | 0.38% |
| 2025-09-11 | 47.28 | 48.18 | 46.81 | 47.98 | 47.62 | qfq | 5,632,543 | 267,982,066 | 1.93% |
| 2025-09-10 | 47.41 | 48.33 | 46.86 | 47.07 | 46.72 | qfq | 4,899,315 | 231,395,543 | -1.11% |
| 2025-09-09 | 48.01 | 49.50 | 47.17 | 47.60 | 47.24 | qfq | 7,080,024 | 341,762,219 | -1.61% |
| 2025-09-08 | 47.18 | 48.71 | 47.03 | 48.38 | 48.02 | qfq | 6,583,428 | 315,901,952 | 2.05% |
| 2025-09-05 | 45.40 | 47.98 | 45.21 | 47.41 | 47.05 | qfq | 9,479,095 | 445,930,653 | 4.43% |
| 2025-09-04 | 47.20 | 47.43 | 44.79 | 45.40 | 45.06 | qfq | 8,832,394 | 404,206,264 | -3.81% |
| 2025-09-03 | 47.20 | 48.43 | 46.94 | 47.20 | 46.84 | qfq | 5,436,149 | 258,686,947 | 0.19% |
| 2025-09-02 | 47.20 | 47.88 | 46.77 | 47.11 | 46.76 | qfq | 5,646,831 | 266,880,918 | -0.19% |
| 2025-09-01 | 47.20 | 47.84 | 46.62 | 47.20 | 46.84 | qfq | 8,348,485 | 394,808,747 | -0.51% |
| 2025-08-29 | 46.61 | 47.66 | 46.10 | 47.44 | 47.08 | qfq | 7,827,022 | 368,302,589 | 1.19% |
| 2025-08-28 | 47.05 | 47.38 | 45.40 | 46.88 | 46.53 | qfq | 9,074,369 | 420,616,872 | -0.66% |
| 2025-08-27 | 48.75 | 48.80 | 47.08 | 47.19 | 46.83 | qfq | 8,842,923 | 424,420,800 | -4.10% |
| 2025-08-26 | 47.56 | 49.40 | 47.35 | 49.21 | 48.84 | qfq | 9,611,424 | 466,929,510 | 2.73% |
| 2025-08-25 | 46.58 | 48.44 | 46.55 | 47.90 | 47.54 | qfq | 11,776,978 | 562,375,576 | 2.88% |
| 2025-08-22 | 46.05 | 46.63 | 45.60 | 46.56 | 46.21 | qfq | 7,891,477 | 364,600,869 | 0.82% |
| 2025-08-21 | 45.68 | 46.59 | 45.21 | 46.18 | 45.83 | qfq | 7,387,646 | 339,871,464 | 0.68% |
| 2025-08-20 | 45.31 | 45.88 | 45.03 | 45.87 | 45.52 | qfq | 6,421,020 | 292,318,713 | 0.70% |
| 2025-08-19 | 45.95 | 46.35 | 45.05 | 45.55 | 45.21 | qfq | 7,240,328 | 330,233,053 | -0.87% |
| 2025-08-18 | 47.26 | 47.31 | 45.75 | 45.95 | 45.60 | qfq | 9,125,904 | 423,205,578 | -1.84% |
| 2025-08-15 | 45.75 | 47.10 | 45.47 | 46.81 | 46.46 | qfq | 8,353,709 | 389,122,778 | 1.92% |
| 2025-08-14 | 46.40 | 46.90 | 45.90 | 45.93 | 45.58 | qfq | 8,923,934 | 413,128,917 | -1.59% |
| 2025-08-13 | 46.74 | 47.12 | 45.68 | 46.67 | 46.32 | qfq | 10,675,014 | 494,657,960 | -0.68% |
| 2025-08-12 | 45.72 | 47.28 | 45.61 | 46.99 | 46.64 | qfq | 11,487,236 | 534,682,452 | 2.55% |
| 2025-08-11 | 45.91 | 46.29 | 44.92 | 45.82 | 45.47 | qfq | 16,631,745 | 759,022,215 | 0.99% |
| 2025-08-08 | 45.21 | 46.52 | 45.01 | 45.37 | 45.03 | qfq | 25,557,137 | 1,164,328,012 | 2.42% |
| 2025-08-07 | 44.00 | 44.30 | 44.00 | 44.30 | 43.97 | qfq | 8,530,397 | 377,663,283 | 10.01% |
| 2025-08-06 | 40.25 | 40.95 | 40.10 | 40.27 | 39.97 | qfq | 6,689,748 | 270,121,177 | 0.05% |
| 2025-08-05 | 39.39 | 40.30 | 39.21 | 40.25 | 39.95 | qfq | 5,505,049 | 220,278,735 | 2.47% |
| 2025-08-04 | 38.60 | 39.85 | 38.38 | 39.28 | 38.98 | qfq | 5,641,189 | 222,145,305 | 1.55% |
| 2025-08-01 | 38.79 | 39.00 | 38.41 | 38.68 | 38.39 | qfq | 5,125,314 | 198,166,755 | -0.64% |
| 2025-07-31 | 39.57 | 39.76 | 38.44 | 38.93 | 38.64 | qfq | 7,210,262 | 279,946,650 | -1.69% |
| 2025-07-30 | 39.46 | 39.98 | 39.13 | 39.60 | 39.30 | qfq | 4,019,600 | 159,311,073 | 0.66% |
| 2025-07-29 | 39.79 | 40.32 | 39.07 | 39.34 | 39.04 | qfq | 8,114,337 | 319,520,306 | -1.48% |
| 2025-07-28 | 39.70 | 40.50 | 39.35 | 39.93 | 39.63 | qfq | 4,767,439 | 190,918,527 | 0.50% |
| 2025-07-25 | 39.81 | 40.17 | 39.66 | 39.73 | 39.43 | qfq | 4,784,200 | 190,993,745 | -0.77% |
| 2025-07-24 | 39.24 | 40.05 | 38.91 | 40.04 | 39.74 | qfq | 6,975,758 | 276,118,223 | 2.04% |
| 2025-07-23 | 39.10 | 39.65 | 38.95 | 39.24 | 38.94 | qfq | 5,867,595 | 230,609,573 | -0.03% |
| 2025-07-22 | 38.30 | 39.59 | 38.08 | 39.25 | 38.95 | qfq | 8,966,724 | 351,032,717 | 2.43% |
| 2025-07-21 | 38.81 | 38.88 | 37.59 | 38.32 | 38.03 | qfq | 9,003,525 | 343,384,420 | -1.44% |
| 2025-07-18 | 39.00 | 39.18 | 38.44 | 38.88 | 38.59 | qfq | 6,692,563 | 260,125,023 | 0.08% |
| 2025-07-17 | 37.52 | 39.19 | 37.38 | 38.85 | 38.56 | qfq | 12,489,921 | 479,390,429 | 3.54% |
| 2025-07-16 | 37.08 | 37.57 | 36.53 | 37.52 | 37.24 | qfq | 8,447,755 | 314,010,420 | 1.71% |
| 2025-07-15 | 36.30 | 37.15 | 36.22 | 36.89 | 36.61 | qfq | 9,143,509 | 336,832,124 | 1.29% |
| 2025-07-14 | 35.24 | 36.85 | 35.00 | 36.42 | 36.15 | qfq | 12,643,995 | 455,395,797 | 3.35% |
| 2025-07-11 | 35.00 | 35.49 | 34.51 | 35.24 | 34.97 | qfq | 8,862,838 | 310,536,096 | 0.43% |
| 2025-07-10 | 35.00 | 35.92 | 34.82 | 35.09 | 34.83 | qfq | 17,559,701 | 621,478,082 | 3.36% |
| 2025-07-09 | 34.15 | 34.37 | 33.80 | 33.95 | 33.69 | qfq | 6,428,400 | 218,592,529 | -0.47% |
| 2025-07-08 | 34.00 | 34.55 | 33.67 | 34.11 | 33.85 | qfq | 9,091,221 | 310,249,394 | 0.32% |
| 2025-07-07 | 34.44 | 34.62 | 33.93 | 34.00 | 33.74 | qfq | 8,658,654 | 295,642,718 | -1.51% |
| 2025-07-04 | 34.10 | 34.59 | 34.01 | 34.52 | 34.26 | qfq | 8,666,249 | 297,464,852 | 0.79% |
| 2025-07-03 | 35.01 | 35.18 | 34.08 | 34.25 | 33.99 | qfq | 7,490,621 | 257,934,702 | -2.31% |
| 2025-07-02 | 35.00 | 35.46 | 34.88 | 35.06 | 34.80 | qfq | 6,653,654 | 233,817,658 | 0.66% |
| 2025-07-01 | 35.00 | 35.19 | 34.69 | 34.83 | 34.57 | qfq | 4,219,000 | 147,284,868 | -0.49% |
| 2025-06-30 | 35.15 | 35.49 | 34.80 | 35.00 | 34.74 | qfq | 5,232,800 | 183,548,038 | 0.03% |
| 2025-06-27 | 34.50 | 35.18 | 34.26 | 34.99 | 34.73 | qfq | 6,513,292 | 227,023,789 | 1.74% |
| 2025-06-26 | 34.49 | 34.75 | 34.15 | 34.39 | 34.13 | qfq | 5,982,370 | 206,105,043 | -0.12% |
| 2025-06-25 | 34.41 | 34.65 | 34.21 | 34.43 | 34.17 | qfq | 8,057,280 | 277,003,834 | 0.03% |
| 2025-06-24 | 35.36 | 35.49 | 34.14 | 34.42 | 34.16 | qfq | 12,329,079 | 425,675,031 | -2.63% |
| 2025-06-23 | 36.06 | 36.44 | 35.34 | 35.35 | 35.08 | qfq | 5,360,337 | 190,917,828 | -1.20% |
| 2025-06-20 | 35.82 | 36.16 | 35.70 | 35.78 | 35.51 | qfq | 3,577,920 | 128,581,920 | -0.17% |
| 2025-06-19 | 36.11 | 36.45 | 35.68 | 35.84 | 35.57 | qfq | 5,389,448 | 193,755,727 | -1.02% |
| 2025-06-18 | 36.04 | 36.80 | 35.95 | 36.21 | 35.94 | qfq | 5,963,024 | 216,498,175 | 0.86% |
| 2025-06-17 | 36.23 | 36.30 | 35.74 | 35.90 | 35.63 | qfq | 6,525,006 | 234,619,253 | -1.40% |
| 2025-06-16 | 36.05 | 36.92 | 36.05 | 36.41 | 36.14 | qfq | 10,085,657 | 367,448,222 | 1.39% |
| 2025-06-13 | 36.51 | 36.66 | 35.75 | 35.91 | 35.64 | qfq | 14,439,477 | 521,572,864 | 1.84% |
| 2025-06-12 | 34.70 | 35.84 | 34.70 | 35.26 | 34.99 | qfq | 5,578,802 | 197,204,064 | 1.70% |
| 2025-06-11 | 34.22 | 34.90 | 34.13 | 34.67 | 34.41 | qfq | 5,817,528 | 201,289,507 | 0.96% |
| 2025-06-10 | 34.58 | 34.67 | 33.97 | 34.34 | 34.08 | qfq | 6,581,579 | 225,966,736 | -0.69% |
| 2025-06-09 | 34.93 | 35.30 | 34.51 | 34.58 | 34.32 | qfq | 6,142,332 | 213,123,057 | -1.09% |
| 2025-06-06 | 35.64 | 35.66 | 34.75 | 34.96 | 34.70 | qfq | 6,435,410 | 225,458,984 | -1.69% |
| 2025-06-05 | 34.94 | 35.64 | 34.60 | 35.56 | 35.29 | qfq | 6,051,654 | 213,573,306 | 1.75% |
| 2025-06-04 | 34.85 | 35.09 | 34.51 | 34.95 | 34.69 | qfq | 4,750,380 | 165,389,312 | 0.37% |
| 2025-06-03 | 34.50 | 34.95 | 34.38 | 34.82 | 34.56 | qfq | 4,090,219 | 142,180,652 | 0.87% |
| 2025-05-30 | 34.70 | 35.10 | 34.32 | 34.52 | 34.26 | qfq | 6,274,958 | 217,956,591 | -0.69% |
| 2025-05-29 | 34.66 | 35.38 | 34.50 | 34.76 | 34.50 | qfq | 6,597,881 | 230,961,829 | 0.12% |
| 2025-05-28 | 33.89 | 34.79 | 33.40 | 34.72 | 34.46 | qfq | 5,905,228 | 202,711,623 | 3.03% |
| 2025-05-27 | 34.48 | 34.50 | 33.56 | 33.70 | 33.45 | qfq | 5,843,162 | 197,396,741 | -1.78% |
| 2025-05-26 | 33.71 | 34.88 | 33.64 | 34.31 | 34.05 | qfq | 8,398,091 | 289,034,467 | 1.81% |
| 2025-05-23 | 33.57 | 34.15 | 33.40 | 33.70 | 33.45 | qfq | 4,862,600 | 164,697,756 | -1.63% |
| 2025-05-22 | 34.66 | 34.88 | 34.10 | 34.26 | 33.32 | qfq | 6,074,200 | 208,803,436 | -1.27% |
| 2025-05-21 | 34.77 | 34.85 | 34.43 | 34.70 | 33.75 | qfq | 6,809,246 | 235,861,425 | 0.41% |
| 2025-05-20 | 33.61 | 35.04 | 33.35 | 34.56 | 33.61 | qfq | 10,884,675 | 376,830,995 | 2.73% |
| 2025-05-19 | 33.36 | 33.78 | 33.01 | 33.64 | 32.71 | qfq | 4,772,125 | 159,759,773 | 0.84% |
| 2025-05-16 | 33.12 | 33.68 | 33.01 | 33.36 | 32.44 | qfq | 3,980,140 | 133,081,273 | 0.18% |
| 2025-05-15 | 34.08 | 34.18 | 33.29 | 33.30 | 32.38 | qfq | 5,646,900 | 189,528,222 | -2.60% |
| 2025-05-14 | 34.07 | 34.29 | 33.50 | 34.19 | 33.25 | qfq | 5,702,900 | 193,330,819 | 0.41% |
| 2025-05-13 | 34.39 | 34.69 | 33.93 | 34.05 | 33.11 | qfq | 7,965,442 | 272,053,337 | -0.29% |
| 2025-05-12 | 32.88 | 34.27 | 32.78 | 34.15 | 33.21 | qfq | 16,652,970 | 564,251,920 | 5.27% |
| 2025-05-09 | 32.33 | 32.98 | 32.18 | 32.44 | 31.55 | qfq | 8,827,205 | 286,963,813 | 1.38% |
| 2025-05-08 | 31.90 | 32.33 | 31.90 | 32.00 | 31.12 | qfq | 6,574,629 | 211,068,838 | -0.03% |
| 2025-05-07 | 31.98 | 32.46 | 31.64 | 32.01 | 31.13 | qfq | 9,273,638 | 296,277,724 | 2.01% |
| 2025-05-06 | 31.22 | 31.57 | 30.60 | 31.38 | 30.52 | qfq | 12,448,856 | 389,497,461 | -0.06% |
| 2025-04-30 | 31.17 | 31.55 | 30.98 | 31.40 | 30.54 | qfq | 6,808,738 | 212,864,399 | 0.96% |
| 2025-04-29 | 31.22 | 31.50 | 31.00 | 31.10 | 30.24 | qfq | 6,464,600 | 201,520,360 | -0.73% |
| 2025-04-28 | 32.26 | 32.41 | 31.11 | 31.33 | 30.47 | qfq | 9,031,000 | 284,437,062 | -2.85% |
| 2025-04-25 | 32.02 | 32.80 | 31.83 | 32.25 | 31.36 | qfq | 8,965,560 | 290,500,640 | 0.78% |
| 2025-04-24 | 32.19 | 32.91 | 31.94 | 32.00 | 31.12 | qfq | 10,076,340 | 326,369,742 | -0.90% |
| 2025-04-23 | 31.00 | 32.88 | 31.00 | 32.29 | 31.40 | qfq | 30,878,809 | 994,522,165 | 7.63% |
| 2025-04-22 | 29.91 | 30.22 | 29.73 | 30.00 | 29.17 | qfq | 10,625,055 | 318,371,794 | 0.37% |
| 2025-04-21 | 29.49 | 30.21 | 29.18 | 29.89 | 29.07 | qfq | 7,630,291 | 227,686,142 | 0.74% |
| 2025-04-18 | 29.51 | 29.76 | 29.02 | 29.67 | 28.85 | qfq | 9,623,400 | 283,725,704 | 0.99% |
| 2025-04-17 | 28.90 | 29.68 | 28.67 | 29.38 | 28.57 | qfq | 10,611,599 | 310,949,040 | 1.84% |
| 2025-04-16 | 29.71 | 29.75 | 28.55 | 28.85 | 28.06 | qfq | 13,635,700 | 394,433,899 | -3.41% |
| 2025-04-15 | 30.41 | 30.41 | 29.70 | 29.87 | 29.05 | qfq | 9,182,375 | 274,975,681 | -1.32% |
| 2025-04-14 | 31.62 | 31.75 | 29.86 | 30.27 | 29.44 | qfq | 18,083,122 | 551,367,357 | -2.39% |
| 2025-04-11 | 31.32 | 32.16 | 30.53 | 31.01 | 30.16 | qfq | 15,861,648 | 493,740,332 | -1.99% |
| 2025-04-10 | 30.51 | 31.64 | 30.51 | 31.64 | 30.77 | qfq | 12,161,527 | 382,675,828 | 10.01% |
| 2025-04-09 | 28.15 | 29.30 | 27.54 | 28.76 | 27.97 | qfq | 16,648,056 | 475,189,211 | 1.52% |
| 2025-04-08 | 31.11 | 31.58 | 28.32 | 28.33 | 27.55 | qfq | 24,016,966 | 696,652,009 | -9.98% |
| 2025-04-07 | 31.98 | 32.20 | 31.47 | 31.47 | 30.60 | qfq | 12,586,166 | 398,135,284 | -10.01% |
| 2025-04-03 | 36.30 | 36.38 | 34.88 | 34.97 | 34.01 | qfq | 12,622,173 | 445,594,117 | -4.82% |
| 2025-04-02 | 36.63 | 37.38 | 36.61 | 36.74 | 35.73 | qfq | 3,515,795 | 129,564,843 | -0.08% |
| 2025-04-01 | 36.29 | 37.16 | 36.29 | 36.77 | 35.76 | qfq | 4,703,747 | 173,222,573 | 1.41% |
| 2025-03-31 | 36.10 | 37.27 | 35.98 | 36.26 | 35.26 | qfq | 7,734,000 | 283,654,895 | -0.03% |
| 2025-03-28 | 36.92 | 37.00 | 36.18 | 36.27 | 35.27 | qfq | 8,098,529 | 295,495,485 | -2.29% |
| 2025-03-27 | 36.85 | 37.23 | 36.61 | 37.12 | 36.10 | qfq | 4,968,664 | 183,720,519 | 0.60% |
| 2025-03-26 | 37.31 | 37.31 | 36.71 | 36.90 | 35.88 | qfq | 6,553,397 | 241,907,925 | -1.13% |
| 2025-03-25 | 37.65 | 37.77 | 37.12 | 37.32 | 36.29 | qfq | 7,544,993 | 281,846,262 | -0.43% |
| 2025-03-24 | 37.14 | 37.83 | 36.70 | 37.48 | 36.45 | qfq | 13,873,808 | 518,675,953 | 1.68% |
| 2025-03-21 | 35.78 | 37.52 | 35.74 | 36.86 | 35.85 | qfq | 16,989,803 | 627,644,169 | 3.10% |
| 2025-03-20 | 36.20 | 36.25 | 35.68 | 35.75 | 34.77 | qfq | 4,674,337 | 167,480,168 | -0.45% |
| 2025-03-19 | 36.14 | 36.60 | 35.78 | 35.91 | 34.92 | qfq | 8,889,094 | 321,864,786 | -0.72% |
| 2025-03-18 | 36.69 | 36.85 | 36.02 | 36.17 | 35.17 | qfq | 8,981,300 | 326,227,319 | -1.85% |
| 2025-03-17 | 36.62 | 37.32 | 36.23 | 36.85 | 35.84 | qfq | 11,667,470 | 429,568,420 | 0.63% |
| 2025-03-14 | 35.95 | 36.77 | 35.72 | 36.62 | 35.61 | qfq | 11,511,994 | 419,115,509 | 3.10% |
| 2025-03-13 | 35.61 | 35.89 | 35.25 | 35.52 | 34.54 | qfq | 6,057,600 | 215,390,195 | -0.22% |
| 2025-03-12 | 36.20 | 36.25 | 35.50 | 35.60 | 34.62 | qfq | 10,660,134 | 380,780,197 | -1.66% |
| 2025-03-11 | 35.29 | 36.23 | 34.91 | 36.20 | 35.20 | qfq | 10,718,868 | 383,017,608 | 2.26% |
| 2025-03-10 | 34.13 | 35.72 | 33.92 | 35.40 | 34.43 | qfq | 17,975,900 | 630,863,585 | 3.57% |
| 2025-03-07 | 34.31 | 34.84 | 33.38 | 34.18 | 33.24 | qfq | 11,281,599 | 384,774,490 | -1.01% |
| 2025-03-06 | 35.12 | 35.24 | 34.20 | 34.53 | 33.58 | qfq | 14,282,219 | 493,124,180 | -2.07% |
| 2025-03-05 | 34.40 | 35.41 | 33.92 | 35.26 | 34.29 | qfq | 7,822,309 | 272,124,873 | 2.26% |
| 2025-03-04 | 34.80 | 35.02 | 34.38 | 34.48 | 33.53 | qfq | 5,558,561 | 192,081,531 | -1.71% |
| 2025-03-03 | 34.81 | 35.67 | 34.75 | 35.08 | 34.11 | qfq | 4,732,100 | 166,325,920 | 0.23% |
| 2025-02-28 | 35.33 | 35.75 | 34.91 | 35.00 | 34.04 | qfq | 8,711,928 | 307,727,967 | -1.24% |
| 2025-02-27 | 34.38 | 35.55 | 34.20 | 35.44 | 34.46 | qfq | 11,260,374 | 393,743,640 | 2.87% |
| 2025-02-26 | 34.02 | 34.70 | 33.69 | 34.45 | 33.50 | qfq | 8,491,565 | 291,349,124 | 0.73% |
| 2025-02-25 | 35.35 | 35.41 | 33.90 | 34.20 | 33.26 | qfq | 14,836,896 | 514,409,798 | -3.99% |
| 2025-02-24 | 36.65 | 37.12 | 35.27 | 35.62 | 34.64 | qfq | 18,268,333 | 656,470,293 | -4.30% |
| 2025-02-21 | 35.58 | 37.45 | 35.30 | 37.22 | 36.20 | qfq | 18,704,788 | 683,165,472 | 5.65% |
| 2025-02-20 | 34.88 | 35.59 | 34.43 | 35.23 | 34.26 | qfq | 11,310,473 | 396,151,162 | 0.80% |
| 2025-02-19 | 34.75 | 35.51 | 34.28 | 34.95 | 33.99 | qfq | 10,568,400 | 368,941,020 | 0.37% |
| 2025-02-18 | 36.03 | 36.03 | 34.66 | 34.82 | 33.86 | qfq | 12,712,270 | 446,188,986 | -3.20% |
| 2025-02-17 | 37.02 | 37.27 | 35.50 | 35.97 | 34.98 | qfq | 14,931,564 | 539,939,147 | -3.36% |
| 2025-02-14 | 37.94 | 38.08 | 37.11 | 37.22 | 36.20 | qfq | 7,559,240 | 283,524,727 | -1.61% |
| 2025-02-13 | 37.67 | 38.27 | 37.01 | 37.83 | 36.79 | qfq | 8,216,793 | 311,627,619 | 0.27% |
| 2025-02-12 | 37.67 | 38.00 | 36.60 | 37.73 | 36.69 | qfq | 9,361,473 | 350,213,250 | 0.19% |
| 2025-02-11 | 37.65 | 37.85 | 37.30 | 37.66 | 36.62 | qfq | 7,374,850 | 276,919,693 | 0.03% |
| 2025-02-10 | 38.20 | 38.30 | 37.56 | 37.65 | 36.61 | qfq | 10,749,700 | 405,953,290 | -1.95% |
| 2025-02-07 | 39.58 | 39.77 | 38.00 | 38.40 | 37.34 | qfq | 9,395,906 | 364,015,143 | -0.98% |
| 2025-02-06 | 38.62 | 39.50 | 38.42 | 38.78 | 37.71 | qfq | 9,141,416 | 355,267,264 | -0.36% |
| 2025-02-05 | 41.23 | 41.34 | 38.61 | 38.92 | 37.85 | qfq | 12,562,947 | 496,022,859 | -6.55% |
| 2025-01-27 | 39.69 | 42.00 | 39.60 | 41.65 | 40.50 | qfq | 13,122,648 | 540,064,624 | 4.96% |
| 2025-01-24 | 38.90 | 39.90 | 38.70 | 39.68 | 38.59 | qfq | 10,407,804 | 409,359,606 | 2.40% |
| 2025-01-23 | 40.55 | 40.80 | 38.33 | 38.75 | 37.68 | qfq | 14,878,669 | 582,888,273 | -4.44% |
| 2025-01-22 | 40.26 | 41.95 | 40.21 | 40.55 | 39.43 | qfq | 10,645,759 | 435,513,881 | 0.90% |
| 2025-01-21 | 39.39 | 41.03 | 39.01 | 40.19 | 39.08 | qfq | 12,393,307 | 497,119,865 | 3.24% |
| 2025-01-20 | 38.68 | 39.50 | 38.32 | 38.93 | 37.86 | qfq | 8,958,866 | 349,360,463 | 2.39% |
| 2025-01-17 | 37.17 | 38.30 | 36.83 | 38.02 | 36.97 | qfq | 5,599,336 | 211,130,171 | 2.12% |
| 2025-01-16 | 37.35 | 38.30 | 36.92 | 37.23 | 36.21 | qfq | 6,838,540 | 256,711,237 | -0.51% |
| 2025-01-15 | 38.01 | 38.30 | 37.10 | 37.42 | 36.39 | qfq | 4,821,179 | 181,056,761 | -1.58% |
| 2025-01-14 | 36.96 | 38.38 | 36.71 | 38.02 | 36.97 | qfq | 6,649,579 | 250,928,483 | 2.76% |
| 2025-01-13 | 36.48 | 37.98 | 36.48 | 37.00 | 35.98 | qfq | 7,896,140 | 294,451,316 | 0.41% |
| 2025-01-10 | 37.19 | 37.68 | 36.84 | 36.85 | 35.84 | qfq | 4,772,118 | 177,087,622 | -1.15% |
| 2025-01-09 | 37.09 | 38.20 | 36.82 | 37.28 | 36.25 | qfq | 8,406,689 | 316,013,283 | 0.54% |
| 2025-01-08 | 37.45 | 37.58 | 36.40 | 37.08 | 36.06 | qfq | 8,615,325 | 318,860,307 | -0.94% |
| 2025-01-07 | 35.54 | 37.65 | 35.54 | 37.43 | 36.40 | qfq | 13,380,138 | 497,263,780 | 4.70% |
| 2025-01-06 | 36.22 | 36.60 | 35.25 | 35.75 | 34.77 | qfq | 7,310,600 | 261,527,524 | -1.84% |
| 2025-01-03 | 35.84 | 37.11 | 35.84 | 36.42 | 35.42 | qfq | 9,064,400 | 331,524,538 | 1.59% |
| 2025-01-02 | 36.65 | 36.99 | 35.50 | 35.85 | 34.86 | qfq | 10,402,696 | 375,848,240 | -3.08% |
| 2024-12-31 | 37.24 | 37.49 | 36.74 | 36.99 | 35.97 | qfq | 12,240,450 | 455,902,368 | -0.03% |
| 2024-12-30 | 36.01 | 37.60 | 36.01 | 37.00 | 35.98 | qfq | 16,808,861 | 623,095,879 | 3.06% |
| 2024-12-27 | 35.00 | 35.99 | 34.82 | 35.90 | 34.91 | qfq | 9,622,314 | 342,536,097 | 2.57% |
| 2024-12-26 | 34.69 | 35.20 | 34.20 | 35.00 | 34.04 | qfq | 5,352,804 | 186,444,731 | 0.95% |
| 2024-12-25 | 34.71 | 34.98 | 34.12 | 34.67 | 33.72 | qfq | 5,533,339 | 191,679,420 | 0.17% |
| 2024-12-24 | 33.22 | 35.00 | 33.15 | 34.61 | 33.66 | qfq | 13,195,811 | 454,641,713 | 4.22% |
| 2024-12-23 | 33.07 | 33.88 | 32.90 | 33.21 | 32.30 | qfq | 9,739,336 | 325,657,314 | 0.39% |
| 2024-12-20 | 33.35 | 33.66 | 32.81 | 33.08 | 32.17 | qfq | 7,538,700 | 249,527,578 | -1.14% |
| 2024-12-19 | 33.89 | 33.89 | 33.26 | 33.46 | 32.54 | qfq | 6,993,731 | 234,436,852 | -1.53% |
| 2024-12-18 | 33.76 | 34.79 | 33.75 | 33.98 | 33.04 | qfq | 6,636,408 | 227,145,034 | 0.65% |
| 2024-12-17 | 34.15 | 34.15 | 33.41 | 33.76 | 32.83 | qfq | 5,653,992 | 190,330,949 | -0.65% |
| 2024-12-16 | 34.68 | 34.97 | 33.70 | 33.98 | 33.04 | qfq | 5,900,295 | 201,105,246 | -2.33% |
| 2024-12-13 | 34.80 | 35.24 | 34.32 | 34.79 | 33.83 | qfq | 6,082,534 | 211,734,059 | -0.97% |
| 2024-12-12 | 35.18 | 35.34 | 34.18 | 35.13 | 34.16 | qfq | 6,099,127 | 211,719,645 | -0.09% |
| 2024-12-11 | 35.23 | 35.69 | 34.91 | 35.16 | 34.19 | qfq | 4,653,027 | 163,847,768 | -0.54% |
| 2024-12-10 | 36.16 | 36.19 | 34.87 | 35.35 | 34.38 | qfq | 10,072,100 | 356,053,922 | 0.17% |
| 2024-12-09 | 35.61 | 35.63 | 34.82 | 35.29 | 34.32 | qfq | 6,772,762 | 238,057,631 | -0.95% |
| 2024-12-06 | 34.37 | 35.81 | 34.30 | 35.63 | 34.65 | qfq | 13,136,948 | 464,770,497 | 3.76% |
| 2024-12-05 | 35.05 | 35.22 | 34.24 | 34.34 | 33.39 | qfq | 7,552,890 | 261,570,360 | -3.08% |
| 2024-12-04 | 34.87 | 36.11 | 34.61 | 35.43 | 34.45 | qfq | 9,268,297 | 328,295,925 | 1.61% |
| 2024-12-03 | 35.58 | 35.60 | 34.57 | 34.87 | 33.91 | qfq | 7,685,088 | 267,546,840 | -1.33% |
| 2024-12-02 | 35.05 | 35.78 | 34.98 | 35.34 | 34.37 | qfq | 6,252,984 | 221,391,586 | 0.34% |
| 2024-11-29 | 35.38 | 35.88 | 35.03 | 35.22 | 34.25 | qfq | 8,389,004 | 296,794,602 | -0.82% |
| 2024-11-28 | 36.55 | 36.58 | 35.35 | 35.51 | 34.53 | qfq | 6,330,474 | 226,806,222 | -3.03% |
| 2024-11-27 | 35.94 | 36.69 | 35.68 | 36.62 | 35.61 | qfq | 4,452,800 | 161,004,049 | 1.55% |
| 2024-11-26 | 36.32 | 36.41 | 35.88 | 36.06 | 35.07 | qfq | 4,094,693 | 148,115,692 | -0.72% |
| 2024-11-25 | 36.28 | 37.11 | 36.16 | 36.32 | 35.32 | qfq | 6,767,115 | 247,008,782 | 0.06% |
| 2024-11-22 | 37.42 | 37.86 | 36.28 | 36.30 | 35.30 | qfq | 5,953,006 | 219,786,893 | -2.99% |
| 2024-11-21 | 38.02 | 38.80 | 37.22 | 37.42 | 36.39 | qfq | 8,492,900 | 322,284,566 | -1.58% |
| 2024-11-20 | 36.37 | 38.21 | 36.18 | 38.02 | 36.97 | qfq | 11,265,934 | 423,323,355 | 4.25% |
| 2024-11-19 | 36.06 | 36.69 | 35.71 | 36.47 | 35.47 | qfq | 5,350,380 | 193,337,064 | 1.25% |
| 2024-11-18 | 36.42 | 36.56 | 35.61 | 36.02 | 35.03 | qfq | 7,584,326 | 274,587,025 | -0.44% |
| 2024-11-15 | 36.70 | 37.07 | 36.11 | 36.18 | 35.18 | qfq | 6,877,193 | 251,533,410 | -1.31% |
| 2024-11-14 | 37.14 | 38.08 | 36.55 | 36.66 | 35.65 | qfq | 8,742,644 | 324,994,874 | -1.56% |
| 2024-11-13 | 37.65 | 38.26 | 37.11 | 37.24 | 36.22 | qfq | 7,228,097 | 271,148,056 | -0.90% |
| 2024-11-12 | 37.29 | 38.45 | 37.18 | 37.58 | 36.55 | qfq | 11,426,108 | 431,519,245 | 0.59% |
| 2024-11-11 | 38.42 | 38.50 | 36.76 | 37.36 | 36.33 | qfq | 18,618,961 | 694,274,397 | -3.31% |
| 2024-11-08 | 38.78 | 39.12 | 37.92 | 38.64 | 37.58 | qfq | 11,855,856 | 455,439,006 | -0.41% |
| 2024-11-07 | 38.99 | 39.12 | 37.43 | 38.80 | 37.73 | qfq | 11,510,763 | 440,651,115 | 0.13% |
| 2024-11-06 | 37.22 | 39.71 | 37.22 | 38.75 | 37.68 | qfq | 22,224,877 | 861,880,842 | 6.43% |
| 2024-11-05 | 36.28 | 37.00 | 35.94 | 36.41 | 35.41 | qfq | 11,610,705 | 423,477,933 | 0.97% |
| 2024-11-04 | 35.00 | 36.09 | 34.83 | 36.06 | 35.07 | qfq | 13,545,182 | 482,162,845 | 3.00% |
| 2024-11-01 | 33.91 | 35.82 | 33.80 | 35.01 | 34.05 | qfq | 13,780,712 | 483,496,812 | 4.35% |
| 2024-10-31 | 33.60 | 33.96 | 33.11 | 33.55 | 32.63 | qfq | 6,024,205 | 202,029,753 | -0.53% |
| 2024-10-30 | 34.80 | 35.32 | 33.21 | 33.73 | 32.80 | qfq | 12,562,562 | 426,658,093 | -3.10% |
| 2024-10-29 | 34.50 | 35.38 | 34.12 | 34.81 | 33.85 | qfq | 12,035,997 | 419,755,504 | 0.00% |
| 2024-10-28 | 33.55 | 35.35 | 33.36 | 34.81 | 33.85 | qfq | 15,625,378 | 541,227,651 | 3.36% |
| 2024-10-25 | 31.68 | 34.21 | 31.22 | 33.68 | 32.75 | qfq | 19,322,885 | 640,513,695 | 4.92% |
| 2024-10-24 | 31.90 | 32.34 | 31.82 | 32.10 | 31.22 | qfq | 6,911,804 | 221,430,041 | 0.25% |
| 2024-10-23 | 32.00 | 32.53 | 31.83 | 32.02 | 31.14 | qfq | 8,501,760 | 272,445,568 | 0.03% |
| 2024-10-22 | 31.20 | 32.17 | 30.96 | 32.01 | 31.13 | qfq | 12,372,488 | 392,041,952 | 2.56% |
| 2024-10-21 | 31.11 | 31.59 | 30.51 | 31.21 | 30.35 | qfq | 11,698,766 | 363,769,100 | 0.35% |
| 2024-10-18 | 30.40 | 31.80 | 30.14 | 31.10 | 30.24 | qfq | 11,737,748 | 363,768,755 | 1.83% |
| 2024-10-17 | 30.87 | 31.15 | 30.39 | 30.54 | 29.58 | qfq | 9,166,332 | 282,438,841 | -0.55% |
| 2024-10-16 | 31.53 | 31.85 | 30.60 | 30.71 | 29.75 | qfq | 16,504,727 | 513,388,187 | -4.33% |
| 2024-10-15 | 33.15 | 33.27 | 32.07 | 32.10 | 31.09 | qfq | 12,578,636 | 410,394,261 | -3.25% |
| 2024-10-14 | 34.39 | 34.40 | 32.82 | 33.18 | 32.14 | qfq | 14,410,666 | 479,400,128 | -3.52% |
| 2024-10-11 | 34.65 | 35.90 | 33.80 | 34.39 | 33.31 | qfq | 15,276,651 | 530,981,611 | -0.23% |
| 2024-10-10 | 33.77 | 36.05 | 33.64 | 34.47 | 33.39 | qfq | 17,982,863 | 626,012,578 | 2.53% |
| 2024-10-09 | 34.50 | 35.07 | 32.87 | 33.62 | 32.57 | qfq | 22,244,554 | 754,142,769 | -6.48% |
| 2024-10-08 | 36.19 | 36.19 | 32.91 | 35.95 | 34.82 | qfq | 27,532,026 | 958,533,818 | 9.27% |
| 2024-09-30 | 30.99 | 33.11 | 30.38 | 32.90 | 31.87 | qfq | 23,250,922 | 744,575,707 | 9.30% |
| 2024-09-27 | 28.98 | 30.76 | 28.98 | 30.10 | 29.16 | qfq | 23,475,979 | 697,631,515 | 4.37% |
| 2024-09-26 | 28.78 | 29.05 | 28.07 | 28.84 | 27.94 | qfq | 17,618,158 | 503,654,444 | 0.56% |
| 2024-09-25 | 29.97 | 30.50 | 28.49 | 28.68 | 27.78 | qfq | 13,084,591 | 384,137,448 | -3.11% |
| 2024-09-24 | 28.79 | 29.95 | 28.38 | 29.60 | 28.67 | qfq | 8,956,085 | 262,635,793 | 3.32% |
| 2024-09-23 | 28.24 | 28.88 | 28.06 | 28.65 | 27.75 | qfq | 7,790,272 | 222,960,697 | 1.09% |
| 2024-09-20 | 27.28 | 28.49 | 26.86 | 28.34 | 27.45 | qfq | 11,202,894 | 311,107,804 | 3.73% |
| 2024-09-19 | 27.58 | 27.66 | 26.88 | 27.32 | 26.46 | qfq | 8,499,041 | 231,243,930 | 0.92% |
| 2024-09-18 | 25.59 | 27.50 | 25.59 | 27.07 | 26.22 | qfq | 15,602,567 | 414,930,084 | 6.16% |
| 2024-09-13 | 27.27 | 27.29 | 25.40 | 25.50 | 24.70 | qfq | 11,806,956 | 307,030,119 | -6.15% |
| 2024-09-12 | 26.80 | 27.54 | 26.80 | 27.17 | 26.32 | qfq | 6,729,910 | 183,309,052 | 1.72% |
| 2024-09-11 | 26.53 | 26.84 | 26.06 | 26.71 | 25.87 | qfq | 7,595,604 | 200,928,855 | 0.04% |
| 2024-09-10 | 26.49 | 26.84 | 26.06 | 26.70 | 25.86 | qfq | 6,850,597 | 180,711,154 | 0.83% |
| 2024-09-09 | 26.95 | 27.07 | 26.21 | 26.48 | 25.65 | qfq | 6,202,115 | 164,310,322 | -2.36% |
| 2024-09-06 | 27.61 | 27.80 | 26.78 | 27.12 | 26.27 | qfq | 5,999,404 | 162,856,917 | -2.24% |
| 2024-09-05 | 27.90 | 28.39 | 27.55 | 27.74 | 26.87 | qfq | 3,776,400 | 104,995,717 | -0.54% |
| 2024-09-04 | 28.25 | 28.32 | 27.70 | 27.89 | 27.02 | qfq | 5,508,796 | 154,130,287 | -2.48% |
| 2024-09-03 | 28.52 | 28.92 | 28.40 | 28.60 | 27.70 | qfq | 4,946,219 | 141,664,386 | 0.00% |
| 2024-09-02 | 29.30 | 29.66 | 28.60 | 28.60 | 27.70 | qfq | 6,665,739 | 193,391,732 | -2.65% |
| 2024-08-30 | 27.50 | 30.12 | 27.43 | 29.38 | 28.46 | qfq | 15,555,731 | 454,231,953 | 6.68% |
| 2024-08-29 | 27.29 | 27.90 | 26.50 | 27.54 | 26.68 | qfq | 16,033,292 | 440,595,606 | -0.33% |
| 2024-08-28 | 27.50 | 27.93 | 27.40 | 27.63 | 26.76 | qfq | 3,922,577 | 108,471,292 | -0.79% |
| 2024-08-27 | 27.79 | 28.08 | 27.52 | 27.85 | 26.98 | qfq | 3,902,073 | 108,485,439 | -0.54% |
| 2024-08-26 | 28.78 | 28.80 | 27.78 | 28.00 | 27.12 | qfq | 6,634,416 | 186,004,049 | -2.17% |
| 2024-08-23 | 28.30 | 28.74 | 28.30 | 28.62 | 27.72 | qfq | 2,392,129 | 68,365,325 | 0.03% |
| 2024-08-22 | 29.31 | 29.37 | 28.27 | 28.61 | 27.71 | qfq | 5,513,676 | 157,498,863 | -2.39% |
| 2024-08-21 | 29.14 | 29.33 | 28.50 | 29.31 | 28.39 | qfq | 3,343,885 | 96,917,931 | -0.07% |
| 2024-08-20 | 29.97 | 30.16 | 29.13 | 29.33 | 28.41 | qfq | 3,101,907 | 91,149,453 | -2.82% |
| 2024-08-19 | 29.76 | 30.30 | 29.52 | 30.18 | 29.23 | qfq | 3,396,220 | 101,986,155 | 1.41% |
| 2024-08-16 | 30.50 | 30.50 | 29.62 | 29.76 | 28.83 | qfq | 3,692,300 | 110,143,458 | -1.59% |
| 2024-08-15 | 30.17 | 31.10 | 29.93 | 30.24 | 29.29 | qfq | 5,421,600 | 164,917,253 | -0.59% |
| 2024-08-14 | 31.60 | 31.60 | 30.41 | 30.42 | 29.47 | qfq | 3,096,900 | 95,135,086 | -2.97% |
| 2024-08-13 | 31.24 | 31.63 | 30.88 | 31.35 | 30.37 | qfq | 4,123,900 | 128,590,780 | 0.26% |
| 2024-08-12 | 30.28 | 31.39 | 30.28 | 31.27 | 30.29 | qfq | 5,644,318 | 175,552,128 | 3.00% |
| 2024-08-09 | 31.01 | 31.51 | 30.10 | 30.36 | 29.41 | qfq | 6,860,222 | 208,987,595 | -1.52% |
| 2024-08-08 | 29.46 | 31.18 | 29.46 | 30.83 | 29.86 | qfq | 10,671,900 | 325,742,654 | 4.65% |
| 2024-08-07 | 29.54 | 29.79 | 29.12 | 29.46 | 28.54 | qfq | 4,358,361 | 128,506,678 | -0.03% |
| 2024-08-06 | 29.84 | 30.25 | 29.00 | 29.47 | 28.55 | qfq | 6,674,819 | 196,024,049 | 0.14% |
| 2024-08-05 | 29.91 | 30.68 | 29.37 | 29.43 | 28.51 | qfq | 4,912,020 | 146,285,243 | -3.22% |
| 2024-08-02 | 31.00 | 31.18 | 30.11 | 30.41 | 29.46 | qfq | 4,728,005 | 144,197,158 | -2.41% |
| 2024-08-01 | 31.79 | 32.31 | 31.01 | 31.16 | 30.18 | qfq | 5,754,240 | 181,508,848 | -1.05% |
| 2024-07-31 | 29.80 | 31.67 | 29.45 | 31.49 | 30.50 | qfq | 7,869,659 | 243,595,908 | 5.67% |
| 2024-07-30 | 30.38 | 30.45 | 29.33 | 29.80 | 28.87 | qfq | 6,220,468 | 184,907,976 | -2.42% |
| 2024-07-29 | 30.74 | 31.45 | 30.31 | 30.54 | 29.58 | qfq | 4,827,540 | 148,613,911 | -0.65% |
| 2024-07-26 | 30.57 | 31.06 | 30.37 | 30.74 | 29.78 | qfq | 4,424,237 | 135,728,123 | 0.85% |
| 2024-07-25 | 29.89 | 30.86 | 29.61 | 30.48 | 29.52 | qfq | 9,175,519 | 278,044,951 | 1.30% |
| 2024-07-24 | 30.89 | 31.02 | 29.93 | 30.09 | 29.15 | qfq | 9,088,075 | 275,981,099 | -2.87% |
| 2024-07-23 | 31.75 | 31.88 | 30.98 | 30.98 | 30.01 | qfq | 4,637,757 | 145,234,176 | -2.33% |
| 2024-07-22 | 32.80 | 32.94 | 31.69 | 31.72 | 30.73 | qfq | 11,068,351 | 353,355,298 | -3.79% |
| 2024-07-19 | 32.10 | 33.20 | 31.83 | 32.97 | 31.94 | qfq | 8,122,705 | 266,421,260 | 2.04% |
| 2024-07-18 | 31.97 | 32.48 | 31.48 | 32.31 | 31.30 | qfq | 6,812,676 | 218,301,807 | 0.87% |
| 2024-07-17 | 33.01 | 33.19 | 31.70 | 32.03 | 31.03 | qfq | 9,137,039 | 293,191,916 | -2.94% |
| 2024-07-16 | 34.06 | 34.39 | 32.95 | 33.00 | 31.97 | qfq | 8,540,965 | 285,061,098 | -3.28% |
| 2024-07-15 | 33.50 | 34.32 | 33.37 | 34.12 | 33.05 | qfq | 6,770,536 | 229,838,728 | 1.04% |
| 2024-07-12 | 33.66 | 34.57 | 33.66 | 33.77 | 32.71 | qfq | 9,218,026 | 314,470,465 | 0.54% |
| 2024-07-11 | 33.29 | 33.88 | 32.89 | 33.59 | 32.54 | qfq | 10,524,170 | 353,335,217 | 1.79% |
| 2024-07-10 | 32.79 | 33.29 | 32.62 | 33.00 | 31.97 | qfq | 7,470,212 | 246,375,814 | 0.61% |
| 2024-07-09 | 33.09 | 33.42 | 31.99 | 32.80 | 31.77 | qfq | 16,992,999 | 550,934,659 | -1.56% |
| 2024-07-08 | 34.19 | 34.36 | 33.13 | 33.32 | 32.28 | qfq | 8,302,615 | 278,165,694 | -2.52% |
| 2024-07-05 | 33.64 | 34.45 | 33.10 | 34.18 | 33.11 | qfq | 6,917,716 | 233,820,127 | 1.61% |
| 2024-07-04 | 33.00 | 34.40 | 33.00 | 33.64 | 32.59 | qfq | 11,110,504 | 377,504,904 | 1.63% |
| 2024-07-03 | 34.16 | 34.20 | 32.56 | 33.10 | 32.06 | qfq | 16,233,449 | 538,887,872 | -3.13% |
| 2024-07-02 | 35.97 | 36.26 | 33.46 | 34.17 | 33.10 | qfq | 23,436,118 | 802,767,265 | -4.90% |
| 2024-07-01 | 35.08 | 36.30 | 35.08 | 35.93 | 34.80 | qfq | 9,163,158 | 328,112,212 | 2.42% |
| 2024-06-28 | 34.91 | 35.77 | 34.76 | 35.08 | 33.98 | qfq | 14,233,791 | 501,812,709 | 0.20% |
| 2024-06-27 | 36.50 | 36.57 | 34.87 | 35.01 | 33.91 | qfq | 11,668,923 | 414,768,432 | -4.47% |
| 2024-06-26 | 36.30 | 36.72 | 35.94 | 36.65 | 35.50 | qfq | 5,586,816 | 202,488,330 | 0.14% |
| 2024-06-25 | 37.06 | 37.67 | 36.30 | 36.60 | 35.45 | qfq | 6,726,563 | 248,330,787 | -1.21% |
| 2024-06-24 | 36.71 | 37.66 | 36.21 | 37.05 | 35.89 | qfq | 8,345,786 | 309,227,748 | 0.54% |
| 2024-06-21 | 36.14 | 36.85 | 35.88 | 36.85 | 35.70 | qfq | 8,091,992 | 295,478,953 | 1.91% |
| 2024-06-20 | 35.25 | 36.47 | 35.25 | 36.16 | 35.03 | qfq | 8,556,000 | 308,501,960 | 1.86% |
| 2024-06-19 | 35.72 | 36.10 | 34.68 | 35.50 | 34.39 | qfq | 10,368,742 | 365,378,294 | -1.66% |
| 2024-06-18 | 36.40 | 36.47 | 35.58 | 36.10 | 34.50 | qfq | 5,853,837 | 210,069,532 | -0.58% |
| 2024-06-17 | 35.81 | 36.38 | 35.51 | 36.31 | 34.70 | qfq | 6,034,668 | 217,185,677 | 1.11% |
| 2024-06-14 | 35.80 | 36.55 | 35.77 | 35.91 | 34.32 | qfq | 6,953,028 | 251,596,767 | -0.19% |
| 2024-06-13 | 35.99 | 36.17 | 35.49 | 35.98 | 34.38 | qfq | 8,521,836 | 304,986,962 | -0.42% |
| 2024-06-12 | 34.11 | 36.63 | 34.00 | 36.13 | 34.53 | qfq | 14,331,481 | 513,035,387 | 6.33% |
| 2024-06-11 | 34.00 | 34.36 | 33.54 | 33.98 | 32.47 | qfq | 5,498,982 | 185,969,881 | -0.06% |
| 2024-06-07 | 34.60 | 35.10 | 33.68 | 34.00 | 32.49 | qfq | 7,181,061 | 244,432,647 | -1.62% |
| 2024-06-06 | 34.52 | 35.08 | 34.37 | 34.56 | 33.03 | qfq | 6,005,861 | 209,032,330 | 0.67% |
| 2024-06-05 | 35.00 | 35.05 | 34.30 | 34.33 | 32.81 | qfq | 5,919,986 | 204,400,099 | -2.25% |
| 2024-06-04 | 34.12 | 35.29 | 33.75 | 35.12 | 33.56 | qfq | 7,343,642 | 253,818,825 | 2.18% |
| 2024-06-03 | 34.85 | 35.18 | 34.02 | 34.37 | 32.84 | qfq | 7,339,797 | 253,370,881 | -1.60% |
| 2024-05-31 | 34.84 | 35.44 | 34.50 | 34.93 | 33.38 | qfq | 7,201,699 | 252,863,783 | -0.14% |
| 2024-05-30 | 35.00 | 35.22 | 34.56 | 34.98 | 33.43 | qfq | 7,085,718 | 247,471,442 | -0.20% |
| 2024-05-29 | 34.20 | 35.60 | 34.11 | 35.05 | 33.49 | qfq | 12,558,425 | 439,597,173 | 2.58% |
| 2024-05-28 | 34.22 | 34.62 | 33.88 | 34.17 | 32.65 | qfq | 6,533,990 | 223,130,919 | -0.50% |
| 2024-05-27 | 33.58 | 34.43 | 33.50 | 34.34 | 32.81 | qfq | 9,764,181 | 333,840,459 | 2.17% |
| 2024-05-24 | 33.91 | 34.47 | 33.51 | 33.61 | 32.12 | qfq | 8,304,905 | 281,025,613 | -1.67% |
| 2024-05-23 | 33.33 | 34.53 | 33.20 | 34.18 | 32.66 | qfq | 20,107,422 | 684,688,562 | 3.92% |
| 2024-05-22 | 33.03 | 33.27 | 32.86 | 32.89 | 31.43 | qfq | 6,036,697 | 199,313,371 | -0.33% |
| 2024-05-21 | 33.93 | 33.99 | 32.93 | 33.00 | 31.53 | qfq | 10,263,400 | 341,969,470 | -3.08% |
| 2024-05-20 | 32.83 | 34.26 | 32.54 | 34.05 | 32.54 | qfq | 12,707,837 | 428,592,975 | 3.65% |
| 2024-05-17 | 33.20 | 33.20 | 32.72 | 32.85 | 31.39 | qfq | 10,844,216 | 356,221,817 | -0.61% |
| 2024-05-16 | 33.66 | 33.71 | 32.70 | 33.05 | 31.58 | qfq | 11,819,457 | 390,774,711 | -1.99% |
| 2024-05-15 | 33.35 | 34.47 | 33.13 | 33.72 | 32.22 | qfq | 11,324,365 | 383,252,093 | 1.26% |
| 2024-05-14 | 32.98 | 33.78 | 32.65 | 33.30 | 31.82 | qfq | 9,670,289 | 321,554,577 | 0.97% |
| 2024-05-13 | 32.95 | 33.20 | 32.54 | 32.98 | 31.52 | qfq | 8,269,600 | 272,004,442 | -1.20% |
| 2024-05-10 | 33.16 | 34.15 | 32.95 | 33.38 | 31.90 | qfq | 14,066,207 | 472,270,199 | 1.37% |
| 2024-05-09 | 31.78 | 33.18 | 31.51 | 32.93 | 31.47 | qfq | 11,741,570 | 383,654,575 | 3.75% |
| 2024-05-08 | 31.62 | 31.92 | 31.41 | 31.74 | 30.33 | qfq | 6,710,136 | 212,694,922 | 0.16% |
| 2024-05-07 | 31.88 | 32.20 | 31.51 | 31.69 | 30.28 | qfq | 7,660,169 | 242,962,494 | -0.22% |
| 2024-05-06 | 31.89 | 32.27 | 30.70 | 31.76 | 30.35 | qfq | 17,475,661 | 553,421,757 | -0.56% |
| 2024-04-30 | 31.44 | 32.34 | 31.22 | 31.94 | 30.52 | qfq | 12,414,386 | 396,760,442 | 1.49% |
| 2024-04-29 | 31.06 | 31.60 | 30.49 | 31.47 | 30.07 | qfq | 14,083,690 | 437,131,521 | 0.06% |
| 2024-04-26 | 31.80 | 32.21 | 30.92 | 31.45 | 30.05 | qfq | 18,439,600 | 578,164,728 | -1.47% |
| 2024-04-25 | 32.41 | 32.62 | 31.80 | 31.92 | 30.50 | qfq | 12,134,318 | 389,170,548 | -1.72% |
| 2024-04-24 | 32.91 | 32.93 | 32.21 | 32.48 | 31.04 | qfq | 9,226,843 | 299,297,510 | -1.04% |
| 2024-04-23 | 33.08 | 33.33 | 32.50 | 32.82 | 31.36 | qfq | 8,367,031 | 275,320,180 | -1.00% |
| 2024-04-22 | 33.90 | 34.60 | 32.88 | 33.15 | 31.68 | qfq | 11,996,622 | 404,502,223 | -3.13% |
| 2024-04-19 | 32.75 | 34.60 | 32.65 | 34.22 | 32.70 | qfq | 15,890,291 | 540,903,972 | 3.85% |
| 2024-04-18 | 33.17 | 34.20 | 32.57 | 32.95 | 31.49 | qfq | 14,023,486 | 466,159,401 | -0.72% |
| 2024-04-17 | 32.43 | 33.25 | 32.00 | 33.19 | 31.72 | qfq | 9,900,848 | 323,977,224 | 2.28% |
| 2024-04-16 | 33.25 | 33.62 | 32.33 | 32.45 | 31.01 | qfq | 10,977,299 | 362,517,094 | -2.26% |
| 2024-04-15 | 32.50 | 33.36 | 32.11 | 33.20 | 31.73 | qfq | 13,326,231 | 438,467,862 | 2.44% |
| 2024-04-12 | 32.00 | 32.66 | 31.80 | 32.41 | 30.97 | qfq | 7,945,032 | 256,968,679 | 0.78% |
| 2024-04-11 | 31.40 | 32.35 | 31.10 | 32.16 | 30.73 | qfq | 9,947,674 | 317,799,416 | 2.23% |
| 2024-04-10 | 31.47 | 31.66 | 31.16 | 31.46 | 30.06 | qfq | 7,129,460 | 223,600,706 | -0.51% |
| 2024-04-09 | 31.90 | 32.09 | 31.28 | 31.62 | 30.22 | qfq | 10,311,721 | 325,844,041 | -1.19% |
| 2024-04-08 | 32.51 | 33.01 | 31.90 | 32.00 | 30.58 | qfq | 16,036,397 | 518,806,564 | -2.71% |
| 2024-04-03 | 31.22 | 33.23 | 31.22 | 32.89 | 31.43 | qfq | 23,357,813 | 758,527,933 | 5.59% |
| 2024-04-02 | 30.95 | 31.30 | 30.70 | 31.15 | 29.77 | qfq | 9,419,175 | 292,558,708 | 0.29% |
| 2024-04-01 | 30.25 | 31.11 | 30.16 | 31.06 | 29.68 | qfq | 9,600,370 | 295,190,456 | 2.58% |
| 2024-03-29 | 29.99 | 30.76 | 29.75 | 30.28 | 28.94 | qfq | 10,115,608 | 306,424,123 | 1.88% |
| 2024-03-28 | 29.29 | 29.97 | 29.07 | 29.72 | 28.40 | qfq | 9,385,368 | 278,315,841 | 1.36% |
| 2024-03-27 | 29.47 | 29.80 | 29.31 | 29.32 | 28.02 | qfq | 4,693,368 | 138,871,621 | -0.98% |
| 2024-03-26 | 29.63 | 29.96 | 29.35 | 29.61 | 28.29 | qfq | 7,051,007 | 208,844,318 | 0.00% |
| 2024-03-25 | 29.37 | 30.36 | 29.23 | 29.61 | 28.29 | qfq | 10,274,803 | 306,635,191 | 0.85% |
| 2024-03-22 | 29.40 | 29.61 | 28.93 | 29.36 | 28.06 | qfq | 8,177,598 | 239,708,516 | -0.51% |
| 2024-03-21 | 30.00 | 30.15 | 29.42 | 29.51 | 28.20 | qfq | 9,440,167 | 280,487,551 | -1.76% |
| 2024-03-20 | 30.35 | 30.52 | 29.94 | 30.04 | 28.71 | qfq | 12,282,233 | 370,899,146 | -0.96% |
| 2024-03-19 | 31.19 | 31.30 | 30.20 | 30.33 | 28.98 | qfq | 12,893,691 | 393,890,715 | -2.63% |
| 2024-03-18 | 31.71 | 31.88 | 30.93 | 31.15 | 29.77 | qfq | 14,275,536 | 444,956,619 | -2.44% |
| 2024-03-15 | 31.35 | 32.08 | 30.77 | 31.93 | 30.51 | qfq | 11,789,943 | 370,757,513 | 1.40% |
| 2024-03-14 | 31.00 | 32.07 | 31.00 | 31.49 | 30.09 | qfq | 11,233,449 | 356,524,377 | 1.61% |
| 2024-03-13 | 30.36 | 31.16 | 30.31 | 30.99 | 29.61 | qfq | 9,839,951 | 303,246,278 | 1.91% |
| 2024-03-12 | 30.80 | 31.35 | 30.26 | 30.41 | 29.06 | qfq | 12,584,774 | 385,570,350 | -0.98% |
| 2024-03-11 | 31.06 | 31.20 | 30.17 | 30.71 | 29.35 | qfq | 8,480,400 | 258,648,253 | -1.13% |
| 2024-03-08 | 30.98 | 31.20 | 30.49 | 31.06 | 29.68 | qfq | 6,470,711 | 199,491,142 | 0.13% |
| 2024-03-07 | 30.63 | 31.44 | 30.44 | 31.02 | 29.64 | qfq | 11,739,341 | 364,443,885 | 1.77% |
| 2024-03-06 | 29.94 | 30.93 | 29.73 | 30.48 | 29.13 | qfq | 9,275,952 | 281,521,453 | 1.50% |
| 2024-03-05 | 30.20 | 30.21 | 29.50 | 30.03 | 28.70 | qfq | 11,983,736 | 358,039,485 | -1.28% |
| 2024-03-04 | 29.86 | 30.56 | 29.75 | 30.42 | 29.07 | qfq | 9,796,613 | 295,407,318 | 2.32% |
| 2024-03-01 | 30.18 | 30.20 | 29.42 | 29.73 | 28.41 | qfq | 8,595,575 | 255,154,137 | -1.56% |
| 2024-02-29 | 28.65 | 30.21 | 28.65 | 30.20 | 28.86 | qfq | 12,862,617 | 382,936,294 | 4.21% |
| 2024-02-28 | 29.40 | 29.81 | 28.87 | 28.98 | 27.69 | qfq | 11,141,724 | 326,481,405 | -0.92% |
| 2024-02-27 | 28.51 | 29.34 | 28.39 | 29.25 | 27.95 | qfq | 11,246,100 | 326,532,410 | 1.88% |
| 2024-02-26 | 29.00 | 29.30 | 28.45 | 28.71 | 27.43 | qfq | 13,315,392 | 383,477,697 | 0.00% |
| 2024-02-23 | 30.49 | 30.50 | 28.41 | 28.71 | 27.43 | qfq | 17,832,639 | 516,784,822 | -5.25% |
| 2024-02-22 | 29.05 | 30.35 | 28.92 | 30.30 | 28.95 | qfq | 11,975,637 | 357,433,364 | 4.12% |
| 2024-02-21 | 28.52 | 29.57 | 28.33 | 29.10 | 27.81 | qfq | 9,637,220 | 280,844,211 | 1.89% |
| 2024-02-20 | 28.43 | 28.73 | 28.15 | 28.56 | 27.29 | qfq | 7,004,007 | 199,145,042 | 0.04% |
| 2024-02-19 | 29.08 | 29.08 | 28.18 | 28.55 | 27.28 | qfq | 9,634,586 | 275,704,660 | 0.71% |
| 2024-02-08 | 28.71 | 30.10 | 28.18 | 28.35 | 27.09 | qfq | 15,428,340 | 450,505,658 | -1.80% |
| 2024-02-07 | 27.00 | 28.88 | 26.64 | 28.87 | 27.59 | qfq | 17,186,408 | 483,192,679 | 8.49% |
| 2024-02-06 | 24.13 | 26.65 | 24.01 | 26.61 | 25.43 | qfq | 13,015,621 | 335,756,193 | 9.82% |
| 2024-02-05 | 25.51 | 25.51 | 23.99 | 24.23 | 23.15 | qfq | 16,531,116 | 405,812,993 | -2.89% |
| 2024-02-02 | 26.01 | 26.19 | 24.05 | 24.95 | 23.84 | qfq | 8,700,070 | 218,503,500 | -4.08% |
| 2024-02-01 | 26.25 | 26.65 | 25.83 | 26.01 | 24.85 | qfq | 6,153,490 | 161,514,310 | -1.33% |
| 2024-01-31 | 26.71 | 27.18 | 26.28 | 26.36 | 25.19 | qfq | 6,291,315 | 167,981,788 | -1.05% |
| 2024-01-30 | 27.87 | 28.06 | 26.57 | 26.64 | 25.46 | qfq | 6,940,998 | 189,589,875 | -5.13% |
| 2024-01-29 | 28.21 | 28.66 | 27.85 | 28.08 | 26.83 | qfq | 4,877,875 | 137,678,961 | -0.39% |
| 2024-01-26 | 27.99 | 28.59 | 27.68 | 28.19 | 26.94 | qfq | 6,629,362 | 187,311,436 | 0.97% |
| 2024-01-25 | 26.60 | 27.96 | 26.60 | 27.92 | 26.68 | qfq | 7,030,379 | 192,808,096 | 5.24% |
| 2024-01-24 | 26.80 | 27.19 | 26.14 | 26.53 | 25.35 | qfq | 7,215,303 | 191,135,927 | -1.23% |
| 2024-01-23 | 26.50 | 27.02 | 26.23 | 26.86 | 25.67 | qfq | 5,859,549 | 156,517,696 | 1.09% |
| 2024-01-22 | 28.08 | 28.13 | 26.30 | 26.57 | 25.39 | qfq | 6,939,817 | 188,595,062 | -5.28% |
| 2024-01-19 | 28.36 | 28.52 | 28.00 | 28.05 | 26.80 | qfq | 3,447,584 | 97,175,638 | -1.51% |
| 2024-01-18 | 28.71 | 28.76 | 27.82 | 28.48 | 27.22 | qfq | 6,969,494 | 196,780,325 | -1.11% |
| 2024-01-17 | 28.81 | 29.39 | 28.70 | 28.80 | 27.52 | qfq | 8,638,817 | 251,900,988 | -0.31% |
| 2024-01-16 | 28.73 | 29.11 | 28.41 | 28.89 | 27.61 | qfq | 4,477,160 | 128,767,758 | 0.03% |
| 2024-01-15 | 28.33 | 28.97 | 27.91 | 28.88 | 27.60 | qfq | 6,859,320 | 195,803,392 | 1.62% |
| 2024-01-12 | 28.45 | 29.38 | 28.31 | 28.42 | 27.16 | qfq | 8,447,356 | 243,376,934 | 0.25% |
| 2024-01-11 | 28.17 | 28.54 | 27.88 | 28.35 | 27.09 | qfq | 5,075,233 | 143,549,855 | 0.07% |
| 2024-01-10 | 28.01 | 28.53 | 27.96 | 28.33 | 27.07 | qfq | 5,508,633 | 155,675,904 | 1.36% |
| 2024-01-09 | 28.45 | 28.62 | 27.54 | 27.95 | 26.71 | qfq | 12,073,609 | 337,511,226 | -1.79% |
| 2024-01-08 | 29.10 | 29.48 | 28.40 | 28.46 | 27.20 | qfq | 8,698,788 | 250,625,844 | -2.33% |
| 2024-01-05 | 28.60 | 29.52 | 28.60 | 29.14 | 27.85 | qfq | 8,389,394 | 245,267,178 | 1.53% |
| 2024-01-04 | 28.47 | 28.85 | 28.40 | 28.70 | 27.43 | qfq | 7,760,169 | 222,779,635 | 0.88% |
| 2024-01-03 | 28.18 | 28.84 | 28.18 | 28.45 | 27.19 | qfq | 6,018,602 | 171,507,334 | 0.00% |
| 2024-01-02 | 28.12 | 28.77 | 28.09 | 28.45 | 27.19 | qfq | 7,210,698 | 205,590,689 | 1.21% |
| 2023-12-29 | 27.91 | 28.30 | 27.81 | 28.11 | 26.86 | qfq | 6,433,139 | 181,067,247 | 0.46% |
| 2023-12-28 | 28.14 | 28.39 | 27.92 | 27.98 | 26.74 | qfq | 6,118,367 | 171,992,677 | -0.67% |
| 2023-12-27 | 27.53 | 28.29 | 27.48 | 28.17 | 26.92 | qfq | 9,475,969 | 265,050,448 | 2.55% |
| 2023-12-26 | 27.08 | 27.70 | 26.88 | 27.47 | 26.25 | qfq | 7,946,487 | 218,372,004 | 1.33% |
| 2023-12-25 | 26.90 | 27.17 | 26.46 | 27.11 | 25.91 | qfq | 5,816,007 | 155,933,257 | 0.52% |
| 2023-12-22 | 27.35 | 27.70 | 26.79 | 26.97 | 25.77 | qfq | 11,896,969 | 322,850,142 | 1.20% |
| 2023-12-21 | 26.06 | 26.77 | 25.90 | 26.65 | 25.47 | qfq | 6,941,406 | 183,648,643 | 1.29% |
| 2023-12-20 | 26.30 | 26.83 | 26.10 | 26.31 | 25.14 | qfq | 6,254,600 | 165,652,997 | 0.23% |
| 2023-12-19 | 26.49 | 26.60 | 26.03 | 26.25 | 25.08 | qfq | 5,871,307 | 154,211,575 | -0.79% |
| 2023-12-18 | 26.56 | 26.90 | 26.26 | 26.46 | 25.28 | qfq | 4,470,140 | 118,886,268 | -0.56% |
| 2023-12-15 | 26.83 | 27.48 | 26.61 | 26.61 | 25.43 | qfq | 8,201,169 | 221,482,459 | 0.64% |
| 2023-12-14 | 26.42 | 26.76 | 26.32 | 26.44 | 25.27 | qfq | 8,974,002 | 237,546,012 | 0.53% |
| 2023-12-13 | 26.72 | 26.76 | 26.21 | 26.30 | 25.13 | qfq | 7,285,665 | 192,040,669 | -2.41% |
| 2023-12-12 | 27.10 | 27.35 | 26.58 | 26.95 | 25.75 | qfq | 6,696,991 | 180,150,405 | -0.70% |
| 2023-12-11 | 26.95 | 27.21 | 26.47 | 27.14 | 25.93 | qfq | 4,392,336 | 118,103,135 | 1.16% |
| 2023-12-08 | 27.00 | 27.18 | 26.80 | 26.83 | 25.64 | qfq | 4,004,272 | 107,862,688 | -0.85% |
| 2023-12-07 | 26.99 | 27.23 | 26.53 | 27.06 | 25.86 | qfq | 6,496,046 | 174,296,519 | -0.48% |
| 2023-12-06 | 27.12 | 27.44 | 26.90 | 27.19 | 25.98 | qfq | 5,528,239 | 150,485,285 | 0.26% |
| 2023-12-05 | 28.38 | 28.47 | 27.11 | 27.12 | 25.92 | qfq | 11,126,515 | 306,085,232 | -4.71% |
| 2023-12-04 | 28.53 | 28.87 | 28.39 | 28.46 | 27.20 | qfq | 6,011,445 | 171,461,460 | -0.39% |
| 2023-12-01 | 29.51 | 29.64 | 28.40 | 28.57 | 27.30 | qfq | 8,420,638 | 242,397,234 | -3.64% |
| 2023-11-30 | 29.34 | 30.34 | 29.15 | 29.65 | 28.33 | qfq | 11,485,248 | 342,646,393 | 1.96% |
| 2023-11-29 | 29.21 | 29.35 | 29.02 | 29.08 | 27.79 | qfq | 3,832,233 | 111,832,332 | -0.38% |
| 2023-11-28 | 29.09 | 29.30 | 28.64 | 29.19 | 27.89 | qfq | 4,104,491 | 119,389,412 | 0.34% |
| 2023-11-27 | 28.41 | 29.23 | 28.34 | 29.09 | 27.80 | qfq | 4,505,611 | 129,947,936 | 1.61% |
| 2023-11-24 | 29.10 | 29.10 | 28.54 | 28.63 | 27.36 | qfq | 4,985,924 | 143,147,402 | -1.62% |
| 2023-11-23 | 28.80 | 29.20 | 28.51 | 29.10 | 27.81 | qfq | 3,350,450 | 96,491,468 | 0.80% |
| 2023-11-22 | 29.16 | 29.49 | 28.80 | 28.87 | 27.59 | qfq | 3,708,981 | 107,877,305 | -1.27% |
| 2023-11-21 | 29.60 | 29.75 | 29.19 | 29.24 | 27.94 | qfq | 5,114,200 | 150,676,265 | -1.28% |
| 2023-11-20 | 28.47 | 29.87 | 28.47 | 29.62 | 28.30 | qfq | 14,027,506 | 412,309,478 | 4.11% |
| 2023-11-17 | 29.30 | 29.40 | 27.95 | 28.45 | 27.19 | qfq | 14,094,849 | 399,454,585 | -3.62% |
| 2023-11-16 | 29.40 | 29.98 | 29.20 | 29.52 | 28.21 | qfq | 6,078,769 | 179,656,376 | -0.07% |
| 2023-11-15 | 29.30 | 29.70 | 28.85 | 29.54 | 28.23 | qfq | 7,427,117 | 217,768,808 | 0.89% |
| 2023-11-14 | 29.35 | 29.55 | 29.10 | 29.28 | 27.98 | qfq | 6,351,276 | 186,352,654 | -0.37% |
| 2023-11-13 | 28.67 | 29.45 | 28.27 | 29.39 | 28.08 | qfq | 7,493,800 | 217,131,386 | 2.30% |
| 2023-11-10 | 29.19 | 29.29 | 28.68 | 28.73 | 27.45 | qfq | 10,749,807 | 310,290,739 | -1.95% |
| 2023-11-09 | 30.07 | 30.07 | 29.21 | 29.30 | 28.00 | qfq | 9,008,138 | 265,825,106 | -2.63% |
| 2023-11-08 | 28.77 | 30.39 | 28.37 | 30.09 | 28.75 | qfq | 13,122,893 | 390,321,724 | 3.22% |
| 2023-11-07 | 29.20 | 29.27 | 28.79 | 29.15 | 27.86 | qfq | 6,364,198 | 184,432,872 | -0.38% |
| 2023-11-06 | 29.61 | 29.63 | 28.97 | 29.26 | 27.96 | qfq | 6,989,679 | 204,376,886 | -1.01% |
| 2023-11-03 | 29.20 | 29.89 | 29.02 | 29.56 | 28.25 | qfq | 5,867,272 | 173,549,991 | 1.44% |
| 2023-11-02 | 29.00 | 29.35 | 28.73 | 29.14 | 27.85 | qfq | 4,890,820 | 142,254,563 | 0.34% |
| 2023-11-01 | 28.55 | 29.27 | 28.55 | 29.04 | 27.75 | qfq | 8,442,030 | 244,700,616 | 1.72% |
| 2023-10-31 | 28.20 | 28.66 | 28.06 | 28.55 | 27.28 | qfq | 8,747,822 | 248,538,322 | 0.00% |
| 2023-10-30 | 29.37 | 29.88 | 28.31 | 28.55 | 27.28 | qfq | 13,950,483 | 400,407,276 | -3.19% |
| 2023-10-27 | 29.01 | 29.67 | 29.01 | 29.49 | 28.18 | qfq | 4,023,000 | 118,669,622 | 0.41% |
| 2023-10-26 | 28.85 | 29.45 | 28.74 | 29.37 | 28.07 | qfq | 4,937,047 | 144,379,877 | 2.33% |
| 2023-10-25 | 29.61 | 29.99 | 28.61 | 28.70 | 27.43 | qfq | 8,266,934 | 239,779,473 | -2.55% |
| 2023-10-24 | 29.02 | 29.56 | 28.91 | 29.45 | 28.14 | qfq | 4,883,700 | 143,018,581 | 1.52% |
| 2023-10-23 | 30.00 | 30.08 | 28.82 | 29.01 | 27.72 | qfq | 5,179,354 | 151,682,996 | -3.75% |
| 2023-10-20 | 30.08 | 30.78 | 29.96 | 30.14 | 28.80 | qfq | 5,842,173 | 177,440,205 | 0.47% |
| 2023-10-19 | 30.43 | 30.50 | 29.80 | 30.00 | 28.67 | qfq | 6,431,600 | 193,584,854 | -1.74% |
| 2023-10-18 | 31.05 | 31.36 | 30.50 | 30.53 | 29.17 | qfq | 4,363,335 | 134,652,873 | -1.83% |
| 2023-10-17 | 30.93 | 31.26 | 30.69 | 31.10 | 29.72 | qfq | 6,803,499 | 211,075,825 | 0.97% |
| 2023-10-16 | 30.79 | 31.12 | 30.32 | 30.80 | 29.43 | qfq | 9,824,550 | 302,697,081 | 1.68% |
| 2023-10-13 | 29.66 | 30.31 | 29.45 | 30.29 | 28.94 | qfq | 7,788,416 | 234,085,509 | 1.82% |
| 2023-10-12 | 30.06 | 30.40 | 29.56 | 29.75 | 28.43 | qfq | 14,327,734 | 427,109,120 | -2.36% |
| 2023-10-11 | 30.67 | 30.93 | 30.23 | 30.47 | 29.12 | qfq | 8,841,199 | 269,472,238 | -0.65% |
| 2023-10-10 | 30.65 | 31.15 | 30.55 | 30.67 | 29.31 | qfq | 6,841,921 | 210,878,990 | 0.10% |
| 2023-10-09 | 31.00 | 31.34 | 30.38 | 30.64 | 29.28 | qfq | 15,112,285 | 463,777,930 | -3.92% |
| 2023-09-28 | 32.29 | 32.82 | 31.33 | 31.89 | 30.47 | qfq | 11,331,124 | 361,835,747 | 1.11% |
| 2023-09-27 | 31.26 | 31.77 | 31.13 | 31.54 | 30.14 | qfq | 8,170,041 | 256,842,937 | 1.09% |
| 2023-09-26 | 31.71 | 31.74 | 31.07 | 31.20 | 29.81 | qfq | 8,408,391 | 262,809,730 | -1.79% |
| 2023-09-25 | 31.65 | 32.13 | 31.40 | 31.77 | 30.36 | qfq | 6,079,831 | 193,547,347 | 0.44% |
| 2023-09-22 | 31.61 | 31.94 | 31.27 | 31.63 | 30.23 | qfq | 9,223,053 | 291,447,190 | -0.35% |
| 2023-09-21 | 32.27 | 32.44 | 31.60 | 31.74 | 30.33 | qfq | 9,589,743 | 305,969,047 | -1.67% |
| 2023-09-20 | 33.00 | 33.36 | 32.15 | 32.28 | 30.85 | qfq | 16,161,480 | 526,341,591 | -2.65% |
| 2023-09-19 | 31.99 | 33.26 | 31.78 | 33.16 | 31.69 | qfq | 17,390,351 | 573,108,160 | 3.85% |
| 2023-09-18 | 31.99 | 32.01 | 31.33 | 31.93 | 30.51 | qfq | 6,925,639 | 219,772,071 | -0.37% |
| 2023-09-15 | 31.12 | 32.21 | 31.12 | 32.05 | 30.63 | qfq | 17,590,791 | 562,862,755 | 3.09% |
| 2023-09-14 | 30.46 | 31.10 | 30.45 | 31.09 | 29.71 | qfq | 8,369,701 | 257,980,960 | 1.44% |
| 2023-09-13 | 30.16 | 30.89 | 30.16 | 30.65 | 29.29 | qfq | 7,688,996 | 235,349,901 | 2.06% |
| 2023-09-12 | 30.60 | 30.76 | 29.83 | 30.03 | 28.70 | qfq | 12,119,477 | 365,289,553 | -2.25% |
| 2023-09-11 | 30.89 | 31.33 | 30.53 | 30.72 | 29.36 | qfq | 10,032,664 | 309,971,042 | -0.55% |
| 2023-09-08 | 29.82 | 31.00 | 29.72 | 30.89 | 29.52 | qfq | 12,210,198 | 375,242,384 | 2.86% |
| 2023-09-07 | 29.82 | 30.20 | 29.66 | 30.03 | 28.70 | qfq | 9,699,548 | 291,164,395 | 0.00% |
| 2023-09-06 | 29.31 | 30.10 | 29.31 | 30.03 | 28.70 | qfq | 11,777,144 | 351,183,013 | 2.18% |
| 2023-09-05 | 29.60 | 29.80 | 29.22 | 29.39 | 28.08 | qfq | 5,878,151 | 173,187,401 | -1.41% |
| 2023-09-04 | 28.60 | 29.81 | 28.32 | 29.81 | 28.49 | qfq | 14,962,015 | 439,404,390 | 5.34% |
| 2023-09-01 | 28.72 | 28.88 | 28.15 | 28.30 | 27.04 | qfq | 5,348,611 | 152,113,656 | -1.01% |
| 2023-08-31 | 28.91 | 29.05 | 28.59 | 28.59 | 27.32 | qfq | 6,110,067 | 175,989,414 | -0.83% |
| 2023-08-30 | 28.93 | 29.07 | 28.57 | 28.83 | 27.55 | qfq | 5,748,254 | 165,776,382 | -0.65% |
| 2023-08-29 | 28.80 | 29.09 | 28.25 | 29.02 | 27.73 | qfq | 12,551,587 | 360,184,327 | 0.07% |
| 2023-08-28 | 29.90 | 30.06 | 28.52 | 29.00 | 27.71 | qfq | 14,400,049 | 419,095,379 | 0.00% |
| 2023-08-25 | 29.16 | 29.55 | 28.89 | 29.00 | 27.71 | qfq | 13,444,878 | 392,174,477 | -1.29% |
| 2023-08-24 | 28.70 | 29.58 | 28.69 | 29.38 | 28.08 | qfq | 12,006,334 | 351,066,497 | 2.37% |
| 2023-08-23 | 28.40 | 29.10 | 28.28 | 28.70 | 27.43 | qfq | 12,613,983 | 363,550,340 | 0.77% |
| 2023-08-22 | 27.56 | 28.59 | 27.41 | 28.48 | 27.22 | qfq | 16,607,185 | 469,184,022 | 3.34% |
| 2023-08-21 | 27.32 | 27.98 | 27.22 | 27.56 | 26.34 | qfq | 6,502,164 | 179,895,989 | 0.92% |
| 2023-08-18 | 27.87 | 28.03 | 27.20 | 27.31 | 26.10 | qfq | 7,715,942 | 212,219,599 | -2.60% |
| 2023-08-17 | 26.90 | 28.24 | 26.54 | 28.04 | 26.79 | qfq | 11,470,703 | 317,284,446 | 3.89% |
| 2023-08-16 | 27.10 | 27.27 | 26.83 | 26.99 | 25.79 | qfq | 4,212,151 | 113,931,147 | -0.04% |
| 2023-08-15 | 26.78 | 27.10 | 26.49 | 27.00 | 25.80 | qfq | 6,971,301 | 187,404,141 | 1.93% |
| 2023-08-14 | 26.81 | 26.81 | 25.79 | 26.49 | 25.31 | qfq | 7,691,254 | 202,592,812 | -1.16% |
| 2023-08-11 | 27.67 | 27.67 | 26.30 | 26.80 | 25.61 | qfq | 18,802,734 | 504,629,545 | -5.60% |
| 2023-08-10 | 28.10 | 28.56 | 27.78 | 28.39 | 27.13 | qfq | 6,328,560 | 179,149,860 | 1.72% |
| 2023-08-09 | 27.65 | 28.10 | 27.51 | 27.91 | 26.67 | qfq | 4,475,267 | 124,849,099 | 0.83% |
| 2023-08-08 | 28.14 | 28.23 | 27.60 | 27.68 | 26.45 | qfq | 8,516,553 | 236,471,118 | -1.67% |
| 2023-08-07 | 28.41 | 28.63 | 28.09 | 28.15 | 26.90 | qfq | 6,254,756 | 177,052,893 | -0.88% |
| 2023-08-04 | 28.37 | 28.66 | 28.23 | 28.40 | 27.14 | qfq | 7,588,777 | 216,364,057 | 0.35% |
| 2023-08-03 | 27.95 | 28.36 | 27.77 | 28.30 | 27.04 | qfq | 7,229,599 | 202,806,708 | 0.78% |
| 2023-08-02 | 28.25 | 28.29 | 27.94 | 28.08 | 26.83 | qfq | 4,373,943 | 122,911,709 | -0.99% |
| 2023-08-01 | 28.12 | 28.60 | 27.86 | 28.36 | 27.10 | qfq | 7,958,089 | 224,387,363 | 1.25% |
| 2023-07-31 | 27.72 | 28.09 | 27.50 | 28.01 | 26.77 | qfq | 7,868,297 | 218,882,031 | 1.19% |
| 2023-07-28 | 27.21 | 27.74 | 27.21 | 27.68 | 26.45 | qfq | 6,379,303 | 175,812,730 | 1.28% |
| 2023-07-27 | 28.11 | 28.22 | 27.32 | 27.33 | 26.12 | qfq | 8,600,483 | 237,767,651 | -2.77% |
| 2023-07-26 | 27.26 | 28.40 | 27.26 | 28.11 | 26.86 | qfq | 13,648,507 | 381,784,499 | 3.04% |
| 2023-07-25 | 27.42 | 27.45 | 26.97 | 27.28 | 26.07 | qfq | 7,884,604 | 214,313,055 | 0.85% |
| 2023-07-24 | 26.70 | 27.50 | 26.66 | 27.05 | 25.85 | qfq | 7,408,552 | 201,214,563 | 0.60% |
| 2023-07-21 | 27.07 | 27.20 | 26.67 | 26.89 | 25.70 | qfq | 7,928,349 | 213,723,638 | -0.59% |
| 2023-07-20 | 26.77 | 27.77 | 26.71 | 27.05 | 25.85 | qfq | 14,671,890 | 401,143,075 | 0.90% |
| 2023-07-19 | 26.59 | 27.15 | 26.58 | 26.81 | 25.62 | qfq | 6,947,778 | 186,424,445 | 1.02% |
| 2023-07-18 | 26.35 | 26.60 | 26.10 | 26.54 | 25.36 | qfq | 6,040,437 | 159,149,368 | 0.34% |