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
海思科002653.SZ
最近收盘价71.272026-07-17
最近交易日2026-07-17
成交量（股）14,312,442
成交额（元）1,045,943,524
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.267 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-15 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-07 | 2024-09-18 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.2 | — | — | — | 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 | 75.00 | 76.80 | 71.27 | 71.27 | 71.27 | qfq | 14,312,442 | 1,045,943,524 | -10.00% |
| 2026-07-16 | 71.00 | 79.60 | 68.05 | 79.19 | 79.19 | qfq | 25,442,077 | 1,885,098,591 | 6.83% |
| 2026-07-15 | 67.80 | 74.50 | 67.05 | 74.13 | 74.13 | qfq | 21,680,271 | 1,567,091,826 | 9.45% |
| 2026-07-14 | 67.93 | 70.43 | 66.00 | 67.73 | 67.73 | qfq | 14,010,037 | 948,821,591 | -0.31% |
| 2026-07-13 | 69.33 | 69.98 | 66.51 | 67.94 | 67.94 | qfq | 15,112,077 | 1,029,513,521 | -2.00% |
| 2026-07-10 | 67.41 | 71.70 | 66.71 | 69.33 | 69.33 | qfq | 18,785,281 | 1,310,161,930 | 0.43% |
| 2026-07-09 | 63.13 | 70.35 | 63.13 | 69.03 | 69.03 | qfq | 17,451,766 | 1,190,386,445 | 4.70% |
| 2026-07-08 | 68.04 | 69.35 | 64.00 | 65.93 | 65.93 | qfq | 18,539,384 | 1,238,359,889 | -4.45% |
| 2026-07-07 | 69.56 | 71.80 | 66.88 | 69.00 | 69.00 | qfq | 18,840,965 | 1,303,324,528 | -1.22% |
| 2026-07-06 | 73.30 | 80.83 | 69.07 | 69.85 | 69.85 | qfq | 30,744,383 | 2,305,641,881 | -8.66% |
| 2026-07-03 | 75.28 | 78.44 | 72.00 | 76.47 | 76.47 | qfq | 25,531,049 | 1,911,598,042 | -2.96% |
| 2026-07-02 | 71.24 | 80.00 | 69.00 | 78.80 | 78.80 | qfq | 23,998,413 | 1,755,151,019 | 8.00% |
| 2026-07-01 | 64.16 | 72.97 | 61.01 | 72.96 | 72.96 | qfq | 22,508,257 | 1,496,298,568 | 9.98% |
| 2026-06-30 | 63.44 | 67.16 | 62.89 | 66.34 | 66.34 | qfq | 21,218,160 | 1,388,350,909 | 8.65% |
| 2026-06-29 | 55.99 | 61.06 | 55.99 | 61.06 | 61.06 | qfq | 7,536,142 | 451,698,493 | 10.00% |
| 2026-06-26 | 56.57 | 59.00 | 55.35 | 55.51 | 55.51 | qfq | 6,081,731 | 345,966,390 | -2.78% |
| 2026-06-25 | 57.68 | 57.85 | 55.51 | 57.10 | 57.10 | qfq | 8,758,572 | 496,205,978 | -1.57% |
| 2026-06-24 | 53.76 | 58.50 | 52.50 | 58.01 | 58.01 | qfq | 12,906,523 | 716,746,852 | 9.02% |
| 2026-06-23 | 49.75 | 54.15 | 49.70 | 53.21 | 53.21 | qfq | 9,742,272 | 514,813,449 | 8.08% |
| 2026-06-22 | 49.03 | 49.87 | 47.40 | 49.23 | 49.23 | qfq | 3,704,705 | 179,136,498 | 0.41% |
| 2026-06-18 | 47.90 | 50.37 | 47.55 | 49.03 | 49.03 | qfq | 3,590,111 | 176,813,726 | 2.57% |
| 2026-06-17 | 48.20 | 48.39 | 47.50 | 47.80 | 47.80 | qfq | 2,795,116 | 133,693,109 | -1.22% |
| 2026-06-16 | 49.00 | 49.26 | 48.20 | 48.39 | 48.39 | qfq | 2,686,434 | 130,580,147 | -1.35% |
| 2026-06-15 | 49.94 | 50.46 | 48.58 | 49.05 | 49.05 | qfq | 4,036,488 | 198,175,324 | -2.52% |
| 2026-06-12 | 49.99 | 50.80 | 48.58 | 50.32 | 50.32 | qfq | 5,240,583 | 262,214,019 | 2.26% |
| 2026-06-11 | 48.50 | 50.50 | 48.50 | 49.21 | 49.21 | qfq | 3,668,441 | 181,042,323 | 0.12% |
| 2026-06-10 | 46.95 | 49.84 | 46.79 | 49.15 | 49.15 | qfq | 5,005,282 | 243,678,833 | 4.00% |
| 2026-06-09 | 46.44 | 47.58 | 45.68 | 47.26 | 47.26 | qfq | 3,293,726 | 154,666,592 | 1.74% |
| 2026-06-08 | 46.74 | 47.79 | 45.70 | 46.45 | 46.45 | qfq | 3,986,400 | 185,768,136 | -2.37% |
| 2026-06-05 | 49.34 | 49.92 | 47.50 | 47.58 | 47.58 | qfq | 5,112,473 | 247,749,317 | -2.30% |
| 2026-06-04 | 48.49 | 49.22 | 48.00 | 48.70 | 48.70 | qfq | 3,393,951 | 164,562,281 | 0.00% |
| 2026-06-03 | 50.00 | 50.26 | 48.41 | 48.70 | 48.70 | qfq | 5,330,594 | 260,079,020 | -3.16% |
| 2026-06-02 | 51.14 | 51.45 | 48.80 | 50.29 | 50.29 | qfq | 6,654,995 | 333,530,992 | 0.32% |
| 2026-06-01 | 52.00 | 54.00 | 49.71 | 50.13 | 50.13 | qfq | 6,741,171 | 345,101,857 | -2.79% |
| 2026-05-29 | 50.57 | 52.00 | 49.66 | 51.57 | 51.57 | qfq | 5,474,512 | 280,175,122 | 2.18% |
| 2026-05-28 | 50.95 | 52.55 | 50.10 | 50.47 | 50.47 | qfq | 4,813,514 | 245,484,839 | -0.71% |
| 2026-05-27 | 49.81 | 51.47 | 49.59 | 50.83 | 50.83 | qfq | 3,524,521 | 178,656,187 | 1.64% |
| 2026-05-26 | 50.20 | 50.60 | 49.53 | 50.01 | 50.01 | qfq | 2,950,581 | 147,580,936 | -0.77% |
| 2026-05-25 | 51.00 | 51.86 | 49.79 | 50.40 | 50.40 | qfq | 3,748,545 | 189,441,008 | -1.41% |
| 2026-05-22 | 52.60 | 52.60 | 50.15 | 51.12 | 51.12 | qfq | 3,383,527 | 172,175,347 | -1.98% |
| 2026-05-21 | 52.68 | 54.00 | 52.02 | 52.15 | 52.15 | qfq | 3,769,092 | 199,870,288 | -0.10% |
| 2026-05-20 | 51.50 | 53.10 | 51.10 | 52.20 | 52.20 | qfq | 3,397,343 | 177,089,264 | 0.91% |
| 2026-05-19 | 50.80 | 51.87 | 50.66 | 51.73 | 51.73 | qfq | 2,995,365 | 153,958,622 | 1.59% |
| 2026-05-18 | 52.66 | 52.69 | 50.53 | 50.92 | 50.92 | qfq | 4,949,119 | 252,744,965 | -3.34% |
| 2026-05-15 | 52.06 | 53.65 | 51.71 | 52.68 | 52.68 | qfq | 3,921,374 | 206,541,876 | 0.63% |
| 2026-05-14 | 55.22 | 55.84 | 52.03 | 52.35 | 52.08 | qfq | 7,398,044 | 391,673,307 | -5.79% |
| 2026-05-13 | 55.08 | 55.80 | 54.00 | 55.57 | 55.29 | qfq | 3,590,921 | 197,367,980 | 0.65% |
| 2026-05-12 | 55.70 | 56.65 | 54.48 | 55.21 | 54.93 | qfq | 6,213,027 | 344,163,384 | -0.86% |
| 2026-05-11 | 54.51 | 55.97 | 53.35 | 55.69 | 55.41 | qfq | 5,594,326 | 306,110,543 | 1.70% |
| 2026-05-08 | 57.62 | 57.66 | 54.33 | 54.76 | 54.48 | qfq | 7,827,143 | 431,813,885 | -5.03% |
| 2026-05-07 | 59.00 | 59.32 | 56.57 | 57.66 | 57.37 | qfq | 5,988,769 | 345,399,329 | -2.91% |
| 2026-05-06 | 58.53 | 60.72 | 57.41 | 59.39 | 59.09 | qfq | 8,079,826 | 479,079,849 | 1.47% |
| 2026-04-30 | 55.58 | 58.75 | 55.30 | 58.53 | 58.23 | qfq | 7,295,299 | 418,497,456 | 5.40% |
| 2026-04-29 | 56.32 | 57.49 | 55.43 | 55.53 | 55.25 | qfq | 4,913,238 | 274,924,382 | -2.72% |
| 2026-04-28 | 58.36 | 59.68 | 56.84 | 57.08 | 56.79 | qfq | 5,029,480 | 291,732,966 | -3.25% |
| 2026-04-27 | 58.00 | 61.00 | 56.77 | 59.00 | 58.70 | qfq | 8,486,830 | 500,090,460 | 2.22% |
| 2026-04-24 | 56.26 | 58.00 | 55.29 | 57.72 | 57.43 | qfq | 4,763,329 | 271,255,713 | 2.45% |
| 2026-04-23 | 58.38 | 59.12 | 55.70 | 56.34 | 56.05 | qfq | 4,915,774 | 279,945,777 | -3.51% |
| 2026-04-22 | 57.85 | 58.80 | 56.67 | 58.39 | 58.09 | qfq | 5,315,476 | 306,409,516 | 0.88% |
| 2026-04-21 | 57.36 | 58.63 | 56.87 | 57.88 | 57.58 | qfq | 4,997,014 | 287,963,402 | 0.43% |
| 2026-04-20 | 55.49 | 57.63 | 54.78 | 57.63 | 57.34 | qfq | 6,332,898 | 359,474,931 | 2.87% |
| 2026-04-17 | 56.31 | 57.69 | 55.86 | 56.02 | 55.73 | qfq | 6,466,783 | 366,124,559 | -1.46% |
| 2026-04-16 | 58.20 | 58.48 | 56.06 | 56.85 | 56.56 | qfq | 7,946,451 | 450,919,344 | -2.90% |
| 2026-04-15 | 59.37 | 61.27 | 56.86 | 58.55 | 58.25 | qfq | 10,592,374 | 623,520,166 | 0.12% |
| 2026-04-14 | 58.02 | 58.88 | 57.03 | 58.48 | 58.18 | qfq | 9,996,643 | 579,088,793 | -3.55% |
| 2026-04-13 | 61.70 | 61.70 | 56.56 | 60.63 | 60.32 | qfq | 12,521,293 | 733,185,314 | 8.04% |
| 2026-04-10 | 53.22 | 56.33 | 53.00 | 56.12 | 55.83 | qfq | 6,667,415 | 369,151,243 | 5.07% |
| 2026-04-09 | 56.63 | 56.88 | 52.33 | 53.41 | 53.14 | qfq | 7,044,576 | 377,813,005 | -6.76% |
| 2026-04-08 | 56.29 | 58.28 | 53.52 | 57.28 | 56.99 | qfq | 6,908,276 | 381,669,737 | 2.62% |
| 2026-04-07 | 54.86 | 55.97 | 54.10 | 55.82 | 55.54 | qfq | 2,559,149 | 141,638,283 | 0.87% |
| 2026-04-03 | 57.48 | 57.53 | 54.33 | 55.34 | 55.06 | qfq | 4,733,900 | 261,357,591 | -4.34% |
| 2026-04-02 | 57.00 | 59.32 | 56.27 | 57.85 | 57.55 | qfq | 4,747,896 | 274,027,506 | 0.02% |
| 2026-04-01 | 54.98 | 57.87 | 54.51 | 57.84 | 57.54 | qfq | 5,604,142 | 316,977,833 | 6.56% |
| 2026-03-31 | 55.61 | 55.85 | 54.20 | 54.28 | 54.00 | qfq | 3,380,700 | 185,092,666 | -2.95% |
| 2026-03-30 | 54.59 | 57.47 | 53.50 | 55.93 | 55.64 | qfq | 5,155,866 | 286,174,602 | 1.43% |
| 2026-03-27 | 51.03 | 55.70 | 50.80 | 55.14 | 54.86 | qfq | 6,831,374 | 369,648,504 | 7.46% |
| 2026-03-26 | 50.88 | 52.86 | 50.60 | 51.31 | 51.05 | qfq | 5,438,395 | 282,691,027 | 1.04% |
| 2026-03-25 | 50.54 | 51.63 | 50.06 | 50.78 | 50.52 | qfq | 2,818,337 | 143,683,192 | 0.77% |
| 2026-03-24 | 49.62 | 51.19 | 49.54 | 50.39 | 50.13 | qfq | 2,560,510 | 129,054,759 | 2.40% |
| 2026-03-23 | 50.48 | 50.50 | 48.65 | 49.21 | 48.96 | qfq | 3,737,636 | 185,222,444 | -3.57% |
| 2026-03-20 | 51.52 | 52.40 | 50.70 | 51.03 | 50.77 | qfq | 3,473,474 | 179,361,579 | -1.16% |
| 2026-03-19 | 50.99 | 52.04 | 50.50 | 51.63 | 51.37 | qfq | 3,771,345 | 194,319,134 | 0.51% |
| 2026-03-18 | 50.74 | 52.49 | 50.00 | 51.37 | 51.11 | qfq | 6,681,445 | 342,870,500 | 1.28% |
| 2026-03-17 | 48.72 | 51.70 | 48.60 | 50.72 | 50.46 | qfq | 7,715,048 | 391,814,542 | 3.79% |
| 2026-03-16 | 46.51 | 49.18 | 46.33 | 48.87 | 48.62 | qfq | 3,880,084 | 187,682,811 | 5.46% |
| 2026-03-13 | 46.65 | 47.42 | 46.20 | 46.34 | 46.10 | qfq | 1,942,974 | 90,650,894 | -1.66% |
| 2026-03-12 | 47.69 | 47.70 | 46.75 | 47.12 | 46.88 | qfq | 2,073,870 | 97,695,983 | -1.89% |
| 2026-03-11 | 49.30 | 49.45 | 47.68 | 48.03 | 47.79 | qfq | 3,675,178 | 176,864,266 | -2.97% |
| 2026-03-10 | 46.90 | 49.89 | 46.02 | 49.50 | 49.25 | qfq | 6,278,808 | 305,296,700 | 8.20% |
| 2026-03-09 | 47.16 | 48.47 | 45.56 | 45.75 | 45.52 | qfq | 3,067,000 | 142,668,817 | -2.80% |
| 2026-03-06 | 43.91 | 47.84 | 43.47 | 47.07 | 46.83 | qfq | 8,264,315 | 384,846,741 | 6.61% |
| 2026-03-05 | 43.42 | 45.13 | 42.97 | 44.15 | 43.92 | qfq | 4,576,872 | 201,435,398 | 2.84% |
| 2026-03-04 | 44.06 | 44.94 | 42.38 | 42.93 | 42.71 | qfq | 7,406,936 | 320,479,547 | -4.56% |
| 2026-03-03 | 46.02 | 46.65 | 44.39 | 44.98 | 44.75 | qfq | 5,073,533 | 228,601,250 | -3.06% |
| 2026-03-02 | 46.50 | 47.47 | 46.20 | 46.40 | 46.16 | qfq | 2,203,934 | 103,076,213 | -0.54% |
| 2026-02-27 | 47.14 | 47.19 | 46.55 | 46.65 | 46.41 | qfq | 1,951,291 | 91,420,720 | -0.77% |
| 2026-02-26 | 47.61 | 47.70 | 46.90 | 47.01 | 46.77 | qfq | 1,532,358 | 72,239,029 | -0.80% |
| 2026-02-25 | 48.05 | 48.12 | 47.00 | 47.39 | 47.15 | qfq | 3,154,468 | 149,734,213 | -1.27% |
| 2026-02-24 | 48.37 | 48.58 | 47.73 | 48.00 | 47.76 | qfq | 1,083,418 | 52,096,884 | 0.08% |
| 2026-02-13 | 49.10 | 49.26 | 47.79 | 47.96 | 47.72 | qfq | 2,244,530 | 108,539,339 | -2.32% |
| 2026-02-12 | 49.20 | 49.59 | 48.90 | 49.10 | 48.85 | qfq | 1,510,600 | 74,257,568 | -0.61% |
| 2026-02-11 | 49.28 | 50.36 | 49.00 | 49.40 | 49.15 | qfq | 2,226,900 | 110,590,718 | 0.41% |
| 2026-02-10 | 48.30 | 49.90 | 47.88 | 49.20 | 48.95 | qfq | 4,491,203 | 221,988,526 | 2.69% |
| 2026-02-09 | 48.00 | 48.56 | 47.18 | 47.91 | 47.67 | qfq | 2,589,654 | 124,143,264 | 1.44% |
| 2026-02-06 | 47.36 | 48.50 | 47.00 | 47.23 | 46.99 | qfq | 2,359,714 | 112,452,176 | -0.27% |
| 2026-02-05 | 47.07 | 47.81 | 46.60 | 47.36 | 47.12 | qfq | 2,510,656 | 119,046,540 | 0.62% |
| 2026-02-04 | 47.35 | 48.16 | 46.30 | 47.07 | 46.83 | qfq | 3,653,268 | 171,519,343 | -0.91% |
| 2026-02-03 | 50.13 | 50.25 | 46.72 | 47.50 | 47.26 | qfq | 9,018,352 | 429,695,665 | -5.47% |
| 2026-02-02 | 50.70 | 52.23 | 50.00 | 50.25 | 49.99 | qfq | 2,850,500 | 145,840,310 | -0.85% |
| 2026-01-30 | 50.40 | 52.06 | 50.40 | 50.68 | 50.42 | qfq | 4,016,281 | 205,957,848 | 0.56% |
| 2026-01-29 | 50.20 | 51.50 | 50.15 | 50.40 | 50.14 | qfq | 2,590,576 | 131,378,181 | -0.16% |
| 2026-01-28 | 50.15 | 50.66 | 49.51 | 50.48 | 50.22 | qfq | 2,008,166 | 100,698,388 | 0.66% |
| 2026-01-27 | 50.45 | 50.58 | 49.51 | 50.15 | 49.89 | qfq | 1,942,820 | 97,151,335 | -0.61% |
| 2026-01-26 | 50.60 | 50.90 | 50.01 | 50.46 | 50.20 | qfq | 1,976,887 | 99,673,416 | -0.28% |
| 2026-01-23 | 50.35 | 50.84 | 50.08 | 50.60 | 50.34 | qfq | 2,703,171 | 136,484,336 | 0.50% |
| 2026-01-22 | 51.73 | 52.00 | 49.60 | 50.35 | 50.09 | qfq | 5,002,059 | 252,042,465 | -2.69% |
| 2026-01-21 | 53.39 | 53.39 | 51.20 | 51.74 | 51.48 | qfq | 3,818,168 | 198,264,388 | -2.38% |
| 2026-01-20 | 53.58 | 54.24 | 52.80 | 53.00 | 52.73 | qfq | 2,426,936 | 129,433,131 | -1.12% |
| 2026-01-19 | 53.93 | 54.67 | 52.50 | 53.60 | 53.33 | qfq | 2,705,205 | 144,023,695 | -0.41% |
| 2026-01-16 | 53.73 | 54.55 | 53.51 | 53.82 | 53.55 | qfq | 1,911,192 | 103,238,569 | 0.19% |
| 2026-01-15 | 53.47 | 54.53 | 53.00 | 53.72 | 53.45 | qfq | 2,753,525 | 148,550,159 | -0.04% |
| 2026-01-14 | 54.50 | 54.95 | 52.50 | 53.74 | 53.47 | qfq | 5,094,295 | 273,341,912 | -1.88% |
| 2026-01-13 | 55.50 | 55.50 | 53.53 | 54.77 | 54.49 | qfq | 6,272,968 | 340,997,828 | -2.35% |
| 2026-01-12 | 57.30 | 57.87 | 52.00 | 56.09 | 55.80 | qfq | 6,522,486 | 351,522,419 | -0.16% |
| 2026-01-09 | 55.00 | 56.72 | 54.55 | 56.18 | 55.89 | qfq | 2,700,036 | 151,054,034 | 2.15% |
| 2026-01-08 | 56.28 | 56.31 | 54.71 | 55.00 | 54.72 | qfq | 3,101,341 | 171,268,734 | -2.40% |
| 2026-01-07 | 52.97 | 57.07 | 52.50 | 56.35 | 56.06 | qfq | 6,839,409 | 377,675,806 | 6.80% |
| 2026-01-06 | 53.30 | 53.52 | 51.40 | 52.76 | 52.49 | qfq | 4,333,289 | 226,419,553 | -0.64% |
| 2026-01-05 | 51.30 | 53.34 | 50.12 | 53.10 | 52.83 | qfq | 5,022,600 | 263,808,998 | 3.47% |
| 2025-12-31 | 50.61 | 51.75 | 50.05 | 51.32 | 51.06 | qfq | 3,468,854 | 177,327,618 | 1.38% |
| 2025-12-30 | 51.75 | 51.75 | 49.76 | 50.62 | 50.36 | qfq | 3,675,714 | 184,965,035 | -1.79% |
| 2025-12-29 | 52.68 | 53.00 | 51.02 | 51.54 | 51.28 | qfq | 3,459,410 | 178,880,427 | -2.16% |
| 2025-12-26 | 53.25 | 53.25 | 51.91 | 52.68 | 52.41 | qfq | 2,207,903 | 115,848,108 | -0.04% |
| 2025-12-25 | 53.26 | 53.26 | 52.30 | 52.70 | 52.43 | qfq | 3,112,503 | 163,840,435 | -0.57% |
| 2025-12-24 | 54.54 | 54.54 | 52.97 | 53.00 | 52.73 | qfq | 2,006,800 | 107,271,930 | -1.85% |
| 2025-12-23 | 53.42 | 55.12 | 53.12 | 54.00 | 53.72 | qfq | 3,032,898 | 165,023,107 | 1.12% |
| 2025-12-22 | 52.21 | 53.94 | 52.00 | 53.40 | 53.13 | qfq | 3,869,127 | 206,580,060 | 2.61% |
| 2025-12-19 | 51.50 | 53.39 | 51.34 | 52.04 | 51.77 | qfq | 3,231,369 | 170,035,340 | 1.05% |
| 2025-12-18 | 52.40 | 52.40 | 51.48 | 51.50 | 51.24 | qfq | 1,715,099 | 88,893,981 | -1.72% |
| 2025-12-17 | 52.61 | 52.66 | 51.40 | 52.40 | 52.13 | qfq | 2,485,606 | 129,460,536 | 0.44% |
| 2025-12-16 | 53.07 | 53.07 | 51.18 | 52.17 | 51.90 | qfq | 3,219,277 | 167,095,097 | -1.68% |
| 2025-12-15 | 54.75 | 55.49 | 52.55 | 53.06 | 52.79 | qfq | 5,482,663 | 292,810,433 | -3.00% |
| 2025-12-12 | 56.38 | 56.50 | 54.12 | 54.70 | 54.42 | qfq | 7,160,740 | 394,147,862 | -3.01% |
| 2025-12-11 | 58.50 | 58.50 | 55.68 | 56.40 | 56.11 | qfq | 5,745,301 | 325,683,255 | -3.56% |
| 2025-12-10 | 61.35 | 61.35 | 56.68 | 58.48 | 58.18 | qfq | 4,619,891 | 270,452,702 | -4.55% |
| 2025-12-09 | 61.89 | 62.36 | 60.71 | 61.27 | 60.96 | qfq | 1,563,527 | 95,829,344 | -0.33% |
| 2025-12-08 | 60.20 | 62.53 | 59.44 | 61.47 | 61.16 | qfq | 2,787,593 | 171,024,965 | 2.13% |
| 2025-12-05 | 60.43 | 60.69 | 58.88 | 60.19 | 59.88 | qfq | 1,557,600 | 92,956,489 | -0.38% |
| 2025-12-04 | 59.50 | 61.39 | 59.09 | 60.42 | 60.11 | qfq | 2,229,030 | 134,324,693 | 1.55% |
| 2025-12-03 | 59.28 | 59.57 | 58.05 | 59.50 | 59.20 | qfq | 1,567,300 | 92,396,408 | 0.22% |
| 2025-12-02 | 59.01 | 60.01 | 58.50 | 59.37 | 59.07 | qfq | 1,586,660 | 93,945,383 | -0.30% |
| 2025-12-01 | 59.53 | 61.00 | 58.11 | 59.55 | 59.25 | qfq | 3,108,188 | 185,127,923 | -0.45% |
| 2025-11-28 | 57.28 | 59.98 | 56.51 | 59.82 | 59.51 | qfq | 4,230,765 | 248,709,934 | 4.43% |
| 2025-11-27 | 57.28 | 58.30 | 56.67 | 57.28 | 56.99 | qfq | 1,837,447 | 105,667,175 | -0.61% |
| 2025-11-26 | 57.41 | 58.88 | 56.86 | 57.63 | 57.34 | qfq | 2,705,900 | 156,907,049 | -0.54% |
| 2025-11-25 | 58.41 | 59.64 | 56.60 | 57.94 | 57.64 | qfq | 4,901,693 | 284,254,863 | -1.80% |
| 2025-11-24 | 56.18 | 59.00 | 55.20 | 59.00 | 58.70 | qfq | 5,458,031 | 312,628,889 | 5.00% |
| 2025-11-21 | 56.68 | 59.00 | 55.89 | 56.19 | 55.90 | qfq | 3,981,770 | 227,713,459 | -0.86% |
| 2025-11-20 | 56.24 | 58.00 | 56.24 | 56.68 | 56.39 | qfq | 2,085,038 | 118,516,793 | 0.41% |
| 2025-11-19 | 54.57 | 57.38 | 54.30 | 56.45 | 56.16 | qfq | 3,783,129 | 211,341,491 | 3.22% |
| 2025-11-18 | 54.30 | 55.69 | 53.70 | 54.69 | 54.41 | qfq | 2,160,440 | 118,247,679 | 0.39% |
| 2025-11-17 | 55.30 | 56.23 | 53.98 | 54.48 | 54.20 | qfq | 2,570,022 | 140,414,981 | -2.47% |
| 2025-11-14 | 55.46 | 57.20 | 54.24 | 55.86 | 55.58 | qfq | 4,106,344 | 229,747,085 | 0.74% |
| 2025-11-13 | 54.30 | 56.92 | 54.30 | 55.45 | 55.17 | qfq | 5,077,100 | 281,287,595 | 2.12% |
| 2025-11-12 | 53.42 | 55.20 | 53.33 | 54.30 | 54.02 | qfq | 3,792,735 | 206,556,682 | 2.05% |
| 2025-11-11 | 53.36 | 54.30 | 52.89 | 53.21 | 52.94 | qfq | 3,162,455 | 169,759,494 | -0.47% |
| 2025-11-10 | 52.93 | 54.17 | 52.56 | 53.46 | 53.19 | qfq | 3,516,297 | 187,611,919 | 0.85% |
| 2025-11-07 | 53.52 | 54.25 | 52.55 | 53.01 | 52.74 | qfq | 2,924,128 | 155,006,463 | -1.56% |
| 2025-11-06 | 53.40 | 54.10 | 52.50 | 53.85 | 53.58 | qfq | 3,207,335 | 171,492,391 | 0.34% |
| 2025-11-05 | 53.31 | 55.25 | 52.79 | 53.67 | 53.40 | qfq | 4,790,634 | 258,518,774 | -0.41% |
| 2025-11-04 | 54.65 | 55.00 | 53.31 | 53.89 | 53.62 | qfq | 4,481,155 | 241,247,576 | -3.32% |
| 2025-11-03 | 56.68 | 56.77 | 54.65 | 55.74 | 55.46 | qfq | 7,439,621 | 412,602,476 | -1.61% |
| 2025-10-31 | 51.10 | 56.65 | 50.80 | 56.65 | 56.36 | qfq | 10,376,503 | 569,868,104 | 10.00% |
| 2025-10-30 | 50.80 | 51.71 | 50.36 | 51.50 | 51.24 | qfq | 4,656,204 | 237,747,240 | 1.40% |
| 2025-10-29 | 51.92 | 51.92 | 50.50 | 50.79 | 50.53 | qfq | 5,421,564 | 277,909,184 | -1.80% |
| 2025-10-28 | 51.50 | 54.28 | 51.50 | 51.72 | 51.46 | qfq | 5,731,717 | 298,912,533 | 0.04% |
| 2025-10-27 | 50.71 | 52.05 | 50.58 | 51.70 | 51.44 | qfq | 7,106,114 | 366,457,795 | 2.03% |
| 2025-10-24 | 50.36 | 50.90 | 49.83 | 50.67 | 50.41 | qfq | 3,188,800 | 160,812,876 | 0.34% |
| 2025-10-23 | 51.87 | 51.87 | 49.74 | 50.50 | 50.24 | qfq | 3,173,815 | 160,022,718 | -2.88% |
| 2025-10-22 | 52.18 | 52.65 | 50.85 | 52.00 | 51.73 | qfq | 2,431,039 | 125,281,988 | 0.39% |
| 2025-10-21 | 51.85 | 52.70 | 51.41 | 51.80 | 51.54 | qfq | 4,726,678 | 246,283,493 | 0.08% |
| 2025-10-20 | 52.83 | 52.88 | 51.25 | 51.76 | 51.50 | qfq | 2,851,439 | 147,525,089 | -1.41% |
| 2025-10-17 | 52.81 | 53.76 | 51.93 | 52.50 | 52.23 | qfq | 4,284,143 | 227,077,807 | 0.75% |
| 2025-10-16 | 51.68 | 53.12 | 51.46 | 52.11 | 51.84 | qfq | 4,942,320 | 258,950,078 | 0.35% |
| 2025-10-15 | 49.44 | 52.30 | 48.87 | 51.93 | 51.67 | qfq | 5,800,971 | 298,618,816 | 5.33% |
| 2025-10-14 | 51.12 | 51.19 | 48.91 | 49.30 | 49.05 | qfq | 3,616,891 | 179,850,345 | -2.76% |
| 2025-10-13 | 50.68 | 51.38 | 49.90 | 50.70 | 50.44 | qfq | 4,278,605 | 216,934,339 | -1.76% |
| 2025-10-10 | 52.59 | 52.79 | 50.69 | 51.61 | 51.35 | qfq | 4,100,984 | 211,384,086 | -2.49% |
| 2025-10-09 | 53.28 | 54.00 | 52.55 | 52.93 | 52.66 | qfq | 3,323,143 | 176,204,303 | -0.99% |
| 2025-09-30 | 53.76 | 53.90 | 52.99 | 53.46 | 53.19 | qfq | 6,194,047 | 330,601,603 | -0.56% |
| 2025-09-29 | 54.65 | 54.70 | 52.96 | 53.76 | 53.49 | qfq | 3,798,400 | 203,503,463 | -0.99% |
| 2025-09-26 | 54.87 | 55.80 | 53.89 | 54.30 | 54.02 | qfq | 3,557,410 | 194,382,042 | -1.81% |
| 2025-09-25 | 55.42 | 56.20 | 54.69 | 55.30 | 55.02 | qfq | 4,435,773 | 246,236,481 | 0.49% |
| 2025-09-24 | 52.41 | 56.18 | 52.00 | 55.03 | 54.75 | qfq | 8,560,687 | 469,663,659 | 4.48% |
| 2025-09-23 | 53.73 | 54.08 | 51.56 | 52.67 | 52.40 | qfq | 3,811,782 | 200,047,888 | -2.32% |
| 2025-09-22 | 54.13 | 54.79 | 53.12 | 53.92 | 53.64 | qfq | 3,574,454 | 191,693,658 | -0.24% |
| 2025-09-19 | 54.81 | 55.75 | 53.60 | 54.05 | 53.77 | qfq | 3,251,900 | 176,638,813 | -1.28% |
| 2025-09-18 | 55.16 | 55.86 | 54.00 | 54.75 | 54.47 | qfq | 6,334,480 | 346,388,923 | -0.45% |
| 2025-09-17 | 55.40 | 55.57 | 53.50 | 55.00 | 54.72 | qfq | 4,978,790 | 271,740,778 | -0.94% |
| 2025-09-16 | 56.01 | 56.88 | 55.30 | 55.52 | 55.24 | qfq | 3,441,406 | 192,117,502 | -1.65% |
| 2025-09-15 | 58.48 | 58.80 | 55.78 | 56.45 | 56.16 | qfq | 4,435,500 | 252,389,889 | -2.81% |
| 2025-09-12 | 59.15 | 59.89 | 57.27 | 58.08 | 57.78 | qfq | 3,202,700 | 186,588,853 | -2.01% |
| 2025-09-11 | 56.00 | 59.36 | 54.51 | 59.27 | 58.97 | qfq | 5,172,834 | 299,453,051 | 3.75% |
| 2025-09-10 | 57.33 | 58.45 | 56.35 | 57.13 | 56.84 | qfq | 2,366,313 | 135,319,739 | -0.95% |
| 2025-09-09 | 58.01 | 59.78 | 56.81 | 57.68 | 57.39 | qfq | 3,326,983 | 193,842,055 | -1.15% |
| 2025-09-08 | 58.19 | 59.69 | 56.25 | 58.35 | 58.05 | qfq | 4,090,306 | 237,384,240 | -0.51% |
| 2025-09-05 | 57.21 | 58.68 | 55.90 | 58.65 | 58.35 | qfq | 4,658,785 | 268,595,988 | 2.41% |
| 2025-09-04 | 58.20 | 58.95 | 56.09 | 57.27 | 56.98 | qfq | 3,845,229 | 219,204,201 | -1.17% |
| 2025-09-03 | 57.34 | 58.76 | 56.78 | 57.95 | 57.65 | qfq | 3,891,855 | 225,994,116 | 1.05% |
| 2025-09-02 | 57.46 | 58.86 | 56.80 | 57.35 | 57.06 | qfq | 4,631,316 | 267,919,486 | 1.25% |
| 2025-09-01 | 55.47 | 58.57 | 55.47 | 56.64 | 56.35 | qfq | 8,312,812 | 475,932,507 | 2.13% |
| 2025-08-29 | 55.48 | 56.42 | 55.24 | 55.46 | 55.18 | qfq | 4,708,797 | 262,425,840 | -0.05% |
| 2025-08-28 | 55.28 | 56.37 | 54.12 | 55.49 | 55.21 | qfq | 5,067,688 | 279,662,245 | 0.02% |
| 2025-08-27 | 59.89 | 59.89 | 55.22 | 55.48 | 55.20 | qfq | 8,633,653 | 490,391,935 | -8.30% |
| 2025-08-26 | 59.40 | 60.79 | 59.10 | 60.50 | 60.19 | qfq | 3,594,862 | 215,242,963 | 1.85% |
| 2025-08-25 | 59.04 | 60.30 | 58.50 | 59.40 | 59.10 | qfq | 4,861,178 | 288,895,141 | 1.02% |
| 2025-08-22 | 58.93 | 59.33 | 58.12 | 58.80 | 58.50 | qfq | 3,386,563 | 198,972,085 | 0.00% |
| 2025-08-21 | 58.86 | 59.50 | 58.00 | 58.80 | 58.50 | qfq | 3,643,163 | 213,958,657 | -0.14% |
| 2025-08-20 | 58.50 | 59.08 | 57.00 | 58.88 | 58.58 | qfq | 3,797,362 | 220,573,995 | 0.14% |
| 2025-08-19 | 58.66 | 61.00 | 58.50 | 58.80 | 58.50 | qfq | 4,313,477 | 257,660,648 | -0.14% |
| 2025-08-18 | 60.30 | 60.30 | 58.00 | 58.88 | 58.58 | qfq | 6,055,831 | 355,479,459 | -2.35% |
| 2025-08-15 | 59.51 | 60.83 | 58.22 | 60.30 | 59.99 | qfq | 4,748,300 | 283,808,064 | 1.31% |
| 2025-08-14 | 60.09 | 60.96 | 59.00 | 59.52 | 59.22 | qfq | 6,386,049 | 383,374,387 | -1.20% |
| 2025-08-13 | 57.40 | 62.65 | 57.24 | 60.24 | 59.93 | qfq | 8,998,784 | 550,291,069 | 5.78% |
| 2025-08-12 | 56.57 | 57.55 | 55.25 | 56.95 | 56.66 | qfq | 3,624,785 | 204,538,771 | -0.04% |
| 2025-08-11 | 59.16 | 59.16 | 55.02 | 56.97 | 56.68 | qfq | 5,561,840 | 315,274,814 | -4.19% |
| 2025-08-08 | 56.35 | 59.66 | 55.69 | 59.46 | 59.16 | qfq | 4,081,395 | 234,992,809 | 5.07% |
| 2025-08-07 | 54.02 | 58.37 | 53.77 | 56.59 | 56.30 | qfq | 5,479,255 | 307,584,133 | 4.41% |
| 2025-08-06 | 52.83 | 54.49 | 52.62 | 54.20 | 53.92 | qfq | 3,318,318 | 177,557,351 | 2.17% |
| 2025-08-05 | 54.00 | 54.50 | 52.51 | 53.05 | 52.78 | qfq | 3,866,500 | 206,535,144 | -2.28% |
| 2025-08-04 | 53.28 | 55.00 | 51.70 | 54.29 | 54.01 | qfq | 3,983,380 | 211,654,648 | 0.78% |
| 2025-08-01 | 55.60 | 57.30 | 53.28 | 53.87 | 53.60 | qfq | 5,298,367 | 289,407,696 | -3.44% |
| 2025-07-31 | 51.80 | 56.80 | 51.73 | 55.79 | 55.51 | qfq | 6,803,646 | 372,007,479 | 7.08% |
| 2025-07-30 | 52.72 | 53.35 | 51.80 | 52.10 | 51.83 | qfq | 4,874,840 | 256,054,558 | -1.25% |
| 2025-07-29 | 52.48 | 55.50 | 50.58 | 52.76 | 52.49 | qfq | 8,681,073 | 457,738,536 | -0.49% |
| 2025-07-28 | 51.67 | 53.02 | 50.52 | 53.02 | 52.75 | qfq | 5,641,650 | 296,144,178 | 10.00% |
| 2025-07-25 | 47.99 | 48.68 | 47.53 | 48.20 | 47.95 | qfq | 2,639,450 | 127,482,943 | 0.42% |
| 2025-07-24 | 50.12 | 50.79 | 47.62 | 48.00 | 47.76 | qfq | 4,887,481 | 236,653,426 | -4.19% |
| 2025-07-23 | 49.60 | 51.30 | 49.00 | 50.10 | 49.84 | qfq | 2,780,754 | 139,920,085 | 0.14% |
| 2025-07-22 | 48.78 | 51.50 | 48.67 | 50.03 | 49.77 | qfq | 3,012,144 | 151,608,271 | 2.12% |
| 2025-07-21 | 48.85 | 49.07 | 47.50 | 48.99 | 48.74 | qfq | 2,050,083 | 99,129,512 | -0.14% |
| 2025-07-18 | 48.16 | 49.33 | 47.30 | 49.06 | 48.81 | qfq | 2,368,700 | 114,922,794 | 2.08% |
| 2025-07-17 | 47.65 | 48.28 | 47.26 | 48.06 | 47.81 | qfq | 2,435,487 | 116,458,794 | 0.63% |
| 2025-07-16 | 46.51 | 48.11 | 46.45 | 47.76 | 47.52 | qfq | 3,040,024 | 144,181,801 | 2.71% |
| 2025-07-15 | 45.22 | 47.10 | 45.21 | 46.50 | 46.26 | qfq | 4,025,300 | 186,422,454 | 1.86% |
| 2025-07-14 | 45.22 | 45.95 | 44.50 | 45.65 | 45.42 | qfq | 3,963,461 | 179,740,324 | 2.93% |
| 2025-07-11 | 46.41 | 46.45 | 44.20 | 44.35 | 44.12 | qfq | 5,639,730 | 253,159,911 | -4.44% |
| 2025-07-10 | 44.53 | 46.41 | 43.50 | 46.41 | 46.17 | qfq | 5,536,879 | 253,160,476 | 10.00% |
| 2025-07-09 | 42.55 | 43.37 | 42.00 | 42.19 | 41.97 | qfq | 3,117,514 | 132,461,985 | -0.87% |
| 2025-07-08 | 42.73 | 43.50 | 42.10 | 42.56 | 42.34 | qfq | 3,092,573 | 131,969,463 | -0.35% |
| 2025-07-07 | 44.76 | 45.30 | 42.46 | 42.71 | 42.49 | qfq | 3,071,050 | 133,494,209 | -4.60% |
| 2025-07-04 | 44.00 | 45.42 | 43.71 | 44.77 | 44.54 | qfq | 3,273,135 | 146,687,964 | 1.68% |
| 2025-07-03 | 43.44 | 44.32 | 43.02 | 44.03 | 43.81 | qfq | 2,162,696 | 94,861,951 | 1.22% |
| 2025-07-02 | 44.26 | 44.49 | 42.71 | 43.50 | 43.28 | qfq | 3,391,100 | 147,429,018 | -1.56% |
| 2025-07-01 | 42.50 | 44.40 | 42.22 | 44.19 | 43.96 | qfq | 3,118,415 | 135,554,005 | 4.67% |
| 2025-06-30 | 42.40 | 42.81 | 42.02 | 42.22 | 42.00 | qfq | 1,568,736 | 66,313,263 | -0.35% |
| 2025-06-27 | 42.29 | 42.85 | 41.96 | 42.37 | 42.15 | qfq | 2,018,867 | 85,723,833 | 0.19% |
| 2025-06-26 | 42.82 | 43.16 | 41.72 | 42.29 | 42.07 | qfq | 2,497,300 | 105,538,277 | -1.99% |
| 2025-06-25 | 43.30 | 43.99 | 42.73 | 43.15 | 42.93 | qfq | 2,562,300 | 110,821,132 | 0.68% |
| 2025-06-24 | 43.20 | 43.50 | 42.00 | 42.86 | 42.64 | qfq | 2,623,459 | 111,990,054 | 0.30% |
| 2025-06-23 | 41.02 | 42.89 | 40.70 | 42.73 | 42.51 | qfq | 3,945,298 | 166,231,299 | 4.24% |
| 2025-06-20 | 42.16 | 42.20 | 40.90 | 40.99 | 40.78 | qfq | 5,512,349 | 227,629,441 | -3.01% |
| 2025-06-19 | 43.09 | 44.20 | 41.77 | 42.26 | 42.04 | qfq | 3,164,451 | 135,143,216 | -0.61% |
| 2025-06-18 | 42.48 | 42.85 | 42.07 | 42.52 | 42.30 | qfq | 2,211,330 | 93,892,157 | -0.40% |
| 2025-06-17 | 45.39 | 45.61 | 42.35 | 42.69 | 42.47 | qfq | 5,520,700 | 240,063,353 | -5.68% |
| 2025-06-16 | 46.51 | 46.87 | 44.52 | 45.26 | 45.03 | qfq | 4,559,370 | 206,923,229 | -2.56% |
| 2025-06-13 | 48.62 | 48.89 | 46.24 | 46.45 | 46.21 | qfq | 5,320,023 | 250,804,441 | -2.62% |
| 2025-06-12 | 43.16 | 47.70 | 43.16 | 47.70 | 47.46 | qfq | 5,654,380 | 259,067,288 | 10.01% |
| 2025-06-11 | 43.70 | 44.39 | 43.01 | 43.36 | 43.14 | qfq | 2,365,131 | 102,843,669 | -1.52% |
| 2025-06-10 | 42.88 | 44.31 | 42.51 | 44.03 | 43.81 | qfq | 4,627,557 | 202,986,360 | 3.62% |
| 2025-06-09 | 42.97 | 44.05 | 42.19 | 42.49 | 42.27 | qfq | 4,866,505 | 209,877,367 | -1.16% |
| 2025-06-06 | 43.50 | 44.34 | 42.51 | 42.99 | 42.77 | qfq | 3,698,248 | 159,084,199 | -2.12% |
| 2025-06-05 | 45.67 | 45.89 | 43.51 | 43.92 | 43.70 | qfq | 4,881,018 | 215,967,275 | -4.15% |
| 2025-06-04 | 44.79 | 45.82 | 43.95 | 45.82 | 45.59 | qfq | 3,155,583 | 142,382,262 | 2.30% |
| 2025-06-03 | 44.98 | 46.54 | 43.88 | 44.79 | 44.56 | qfq | 4,392,214 | 199,533,161 | -2.18% |
| 2025-05-30 | 45.52 | 46.95 | 44.23 | 45.79 | 45.56 | qfq | 8,291,700 | 378,839,348 | 0.73% |
| 2025-05-29 | 44.00 | 45.78 | 44.00 | 45.46 | 45.23 | qfq | 3,684,932 | 166,583,130 | 3.08% |
| 2025-05-28 | 44.60 | 44.99 | 43.88 | 44.10 | 43.88 | qfq | 1,878,063 | 83,309,274 | -1.12% |
| 2025-05-27 | 43.75 | 44.96 | 43.68 | 44.60 | 44.37 | qfq | 2,739,610 | 121,635,089 | 1.32% |
| 2025-05-26 | 43.81 | 45.50 | 43.46 | 44.02 | 43.80 | qfq | 3,143,772 | 138,477,443 | -0.05% |
| 2025-05-23 | 44.78 | 45.34 | 43.60 | 44.04 | 43.82 | qfq | 3,507,880 | 155,973,224 | -2.29% |
| 2025-05-22 | 44.50 | 45.43 | 43.40 | 45.07 | 44.84 | qfq | 3,129,735 | 139,477,514 | -0.04% |
| 2025-05-21 | 43.30 | 45.67 | 43.30 | 45.09 | 44.86 | qfq | 4,261,234 | 190,706,537 | 3.94% |
| 2025-05-20 | 44.79 | 45.37 | 43.32 | 43.38 | 43.16 | qfq | 6,291,354 | 278,238,015 | -2.47% |
| 2025-05-19 | 42.71 | 44.77 | 42.28 | 44.48 | 44.25 | qfq | 6,172,900 | 272,706,230 | 5.20% |
| 2025-05-16 | 42.57 | 43.06 | 41.71 | 42.28 | 42.06 | qfq | 2,632,400 | 111,575,832 | -0.56% |
| 2025-05-15 | 41.59 | 42.89 | 41.56 | 42.52 | 42.30 | qfq | 3,121,250 | 132,192,798 | 1.87% |
| 2025-05-14 | 42.05 | 42.53 | 41.30 | 41.74 | 41.39 | qfq | 2,667,400 | 112,151,327 | 0.05% |
| 2025-05-13 | 42.49 | 42.88 | 41.50 | 41.72 | 41.37 | qfq | 3,862,400 | 162,816,643 | -0.22% |
| 2025-05-12 | 41.67 | 42.20 | 40.81 | 41.81 | 41.46 | qfq | 3,039,777 | 126,723,440 | -1.51% |
| 2025-05-09 | 41.58 | 42.78 | 41.56 | 42.45 | 42.10 | qfq | 3,014,572 | 127,620,352 | 2.09% |
| 2025-05-08 | 41.18 | 42.10 | 41.15 | 41.58 | 41.23 | qfq | 3,304,877 | 137,942,128 | 0.43% |
| 2025-05-07 | 42.31 | 42.68 | 41.07 | 41.40 | 41.06 | qfq | 4,879,688 | 203,258,387 | -1.92% |
| 2025-05-06 | 42.80 | 43.40 | 41.97 | 42.21 | 41.86 | qfq | 4,458,690 | 188,676,399 | -1.38% |
| 2025-04-30 | 42.69 | 43.59 | 42.00 | 42.80 | 42.44 | qfq | 2,987,300 | 128,363,092 | -0.23% |
| 2025-04-29 | 42.20 | 43.06 | 41.90 | 42.90 | 42.54 | qfq | 2,285,674 | 97,404,643 | 0.94% |
| 2025-04-28 | 42.03 | 43.02 | 41.19 | 42.50 | 42.15 | qfq | 3,458,515 | 146,057,915 | 0.66% |
| 2025-04-25 | 43.34 | 43.47 | 41.46 | 42.22 | 41.87 | qfq | 4,342,150 | 182,875,128 | -3.52% |
| 2025-04-24 | 42.92 | 44.39 | 42.53 | 43.76 | 43.40 | qfq | 4,006,900 | 174,947,395 | 1.96% |
| 2025-04-23 | 45.99 | 46.06 | 42.37 | 42.92 | 42.56 | qfq | 6,256,980 | 274,011,054 | -6.14% |
| 2025-04-22 | 44.27 | 46.58 | 42.93 | 45.73 | 45.35 | qfq | 6,758,613 | 306,217,085 | 3.00% |
| 2025-04-21 | 43.59 | 45.00 | 41.92 | 44.40 | 44.03 | qfq | 4,952,412 | 215,772,363 | 1.21% |
| 2025-04-18 | 45.44 | 46.43 | 43.01 | 43.87 | 43.51 | qfq | 4,904,507 | 216,827,388 | -5.53% |
| 2025-04-17 | 43.95 | 47.50 | 43.50 | 46.44 | 46.05 | qfq | 6,089,097 | 274,957,369 | 4.24% |
| 2025-04-16 | 44.32 | 45.69 | 43.36 | 44.55 | 44.18 | qfq | 4,908,811 | 217,362,883 | -1.44% |
| 2025-04-15 | 45.10 | 45.69 | 43.00 | 45.20 | 44.82 | qfq | 6,172,983 | 273,258,532 | -0.48% |
| 2025-04-14 | 46.75 | 46.99 | 44.60 | 45.42 | 45.04 | qfq | 8,540,320 | 388,093,945 | -4.28% |
| 2025-04-11 | 42.73 | 47.45 | 41.81 | 47.45 | 47.06 | qfq | 8,021,261 | 356,315,624 | 9.99% |
| 2025-04-10 | 39.98 | 43.14 | 39.98 | 43.14 | 42.78 | qfq | 6,731,511 | 283,621,328 | 8.72% |
| 2025-04-09 | 39.21 | 41.68 | 37.65 | 39.68 | 39.35 | qfq | 7,393,932 | 288,352,284 | -1.93% |
| 2025-04-08 | 41.93 | 42.30 | 39.00 | 40.46 | 40.12 | qfq | 5,287,682 | 212,243,845 | -3.44% |
| 2025-04-07 | 39.81 | 42.67 | 38.62 | 41.90 | 41.55 | qfq | 8,076,884 | 331,159,307 | -1.92% |
| 2025-04-03 | 40.63 | 43.80 | 40.33 | 42.72 | 42.36 | qfq | 5,975,470 | 251,862,423 | 5.64% |
| 2025-04-02 | 40.70 | 41.12 | 40.01 | 40.44 | 40.10 | qfq | 2,910,714 | 117,874,541 | -1.99% |
| 2025-04-01 | 38.03 | 41.60 | 38.00 | 41.26 | 40.92 | qfq | 5,397,436 | 214,875,151 | 8.49% |
| 2025-03-31 | 39.37 | 39.37 | 37.65 | 38.03 | 37.71 | qfq | 4,579,481 | 175,377,859 | -3.45% |
| 2025-03-28 | 38.24 | 40.32 | 38.21 | 39.39 | 39.06 | qfq | 5,522,904 | 218,454,101 | 2.18% |
| 2025-03-27 | 36.03 | 38.98 | 35.85 | 38.55 | 38.23 | qfq | 5,059,723 | 191,591,271 | 6.79% |
| 2025-03-26 | 36.23 | 37.48 | 35.94 | 36.10 | 35.80 | qfq | 2,661,830 | 97,461,488 | -0.99% |
| 2025-03-25 | 35.81 | 37.65 | 35.68 | 36.46 | 36.16 | qfq | 4,165,629 | 153,972,389 | 1.33% |
| 2025-03-24 | 36.43 | 37.73 | 35.70 | 35.98 | 35.68 | qfq | 3,257,644 | 118,755,835 | -1.83% |
| 2025-03-21 | 36.80 | 36.98 | 36.02 | 36.65 | 36.35 | qfq | 2,952,650 | 107,906,676 | -0.84% |
| 2025-03-20 | 35.16 | 37.58 | 35.16 | 36.96 | 36.65 | qfq | 5,595,118 | 205,401,388 | 4.20% |
| 2025-03-19 | 34.89 | 36.04 | 34.80 | 35.47 | 35.17 | qfq | 3,227,719 | 114,632,552 | 1.31% |
| 2025-03-18 | 34.87 | 35.80 | 34.50 | 35.01 | 34.72 | qfq | 3,409,712 | 120,086,299 | 0.69% |
| 2025-03-17 | 34.77 | 35.10 | 34.20 | 34.77 | 34.48 | qfq | 3,115,286 | 108,293,772 | 0.78% |
| 2025-03-14 | 34.05 | 34.85 | 33.91 | 34.50 | 34.21 | qfq | 2,634,969 | 90,721,027 | 0.79% |
| 2025-03-13 | 34.85 | 34.94 | 33.50 | 34.23 | 33.95 | qfq | 3,865,478 | 131,235,180 | -1.75% |
| 2025-03-12 | 36.00 | 36.13 | 34.68 | 34.84 | 34.55 | qfq | 3,932,700 | 138,743,516 | -3.09% |
| 2025-03-11 | 33.48 | 36.06 | 33.30 | 35.95 | 35.65 | qfq | 6,450,877 | 228,063,393 | 6.99% |
| 2025-03-10 | 33.95 | 34.27 | 33.40 | 33.60 | 33.32 | qfq | 2,329,578 | 78,448,567 | -0.97% |
| 2025-03-07 | 33.99 | 34.25 | 33.40 | 33.93 | 33.65 | qfq | 2,838,553 | 96,141,776 | -0.88% |
| 2025-03-06 | 33.01 | 34.36 | 33.01 | 34.23 | 33.95 | qfq | 4,233,254 | 143,743,367 | 3.85% |
| 2025-03-05 | 33.50 | 33.70 | 32.63 | 32.96 | 32.69 | qfq | 3,296,954 | 108,794,274 | -1.29% |
| 2025-03-04 | 32.93 | 33.73 | 32.90 | 33.39 | 33.11 | qfq | 2,715,578 | 90,756,720 | -0.27% |
| 2025-03-03 | 33.36 | 34.70 | 32.81 | 33.48 | 33.20 | qfq | 5,679,443 | 192,325,554 | 0.51% |
| 2025-02-28 | 34.00 | 34.80 | 33.15 | 33.31 | 33.03 | qfq | 5,276,235 | 177,933,806 | -3.20% |
| 2025-02-27 | 32.99 | 34.55 | 32.85 | 34.41 | 34.12 | qfq | 9,362,090 | 316,884,712 | 4.05% |
| 2025-02-26 | 31.67 | 33.17 | 31.50 | 33.07 | 32.79 | qfq | 7,569,702 | 246,427,376 | 3.77% |
| 2025-02-25 | 32.57 | 32.75 | 31.67 | 31.87 | 31.60 | qfq | 7,040,858 | 226,439,014 | -2.09% |
| 2025-02-24 | 33.78 | 33.78 | 32.19 | 32.55 | 32.28 | qfq | 13,056,847 | 431,079,799 | -0.70% |
| 2025-02-21 | 30.18 | 32.78 | 29.87 | 32.78 | 32.51 | qfq | 8,314,234 | 262,542,752 | 10.00% |
| 2025-02-20 | 30.02 | 30.85 | 29.63 | 29.80 | 29.55 | qfq | 5,517,725 | 165,225,197 | -0.63% |
| 2025-02-19 | 30.51 | 30.61 | 29.81 | 29.99 | 29.74 | qfq | 4,214,300 | 126,740,932 | -1.51% |
| 2025-02-18 | 29.48 | 31.20 | 29.28 | 30.45 | 30.20 | qfq | 7,626,906 | 232,679,893 | 3.08% |
| 2025-02-17 | 30.29 | 30.38 | 29.13 | 29.54 | 29.29 | qfq | 7,361,065 | 217,010,022 | -2.06% |
| 2025-02-14 | 30.86 | 31.64 | 29.68 | 30.16 | 29.91 | qfq | 6,457,099 | 196,550,323 | -2.24% |
| 2025-02-13 | 30.89 | 31.53 | 30.70 | 30.85 | 30.59 | qfq | 3,746,550 | 116,508,393 | -0.16% |
| 2025-02-12 | 30.62 | 31.01 | 30.50 | 30.90 | 30.64 | qfq | 3,908,113 | 120,172,367 | 0.32% |
| 2025-02-11 | 31.98 | 32.15 | 30.40 | 30.80 | 30.54 | qfq | 5,909,251 | 182,215,977 | -3.87% |
| 2025-02-10 | 30.70 | 32.09 | 30.66 | 32.04 | 31.77 | qfq | 6,342,967 | 199,536,868 | 4.36% |
| 2025-02-07 | 31.68 | 32.17 | 30.38 | 30.70 | 30.44 | qfq | 4,567,795 | 142,400,985 | -3.15% |
| 2025-02-06 | 31.13 | 31.79 | 30.60 | 31.70 | 31.44 | qfq | 3,013,298 | 94,362,692 | 1.73% |
| 2025-02-05 | 32.16 | 32.21 | 30.55 | 31.16 | 30.90 | qfq | 3,109,407 | 96,592,800 | -2.29% |
| 2025-01-27 | 31.60 | 32.36 | 31.41 | 31.89 | 31.62 | qfq | 2,787,827 | 89,126,252 | 1.14% |
| 2025-01-24 | 31.59 | 31.83 | 31.02 | 31.53 | 31.27 | qfq | 2,476,903 | 77,961,393 | -0.25% |
| 2025-01-23 | 32.65 | 32.90 | 31.55 | 31.61 | 31.21 | qfq | 3,100,900 | 99,694,330 | -2.44% |
| 2025-01-22 | 31.99 | 32.60 | 31.90 | 32.40 | 31.99 | qfq | 3,122,794 | 100,939,694 | 0.53% |
| 2025-01-21 | 32.25 | 32.30 | 31.56 | 32.23 | 31.83 | qfq | 3,012,713 | 96,119,258 | 0.75% |
| 2025-01-20 | 31.51 | 33.12 | 31.51 | 31.99 | 31.59 | qfq | 4,826,623 | 156,656,346 | 2.47% |
| 2025-01-17 | 30.85 | 31.57 | 30.58 | 31.22 | 30.83 | qfq | 2,487,300 | 77,362,393 | 0.81% |
| 2025-01-16 | 31.80 | 32.00 | 30.76 | 30.97 | 30.58 | qfq | 2,965,509 | 92,673,839 | -2.61% |
| 2025-01-15 | 32.28 | 32.38 | 31.65 | 31.80 | 31.40 | qfq | 2,090,390 | 66,574,888 | -1.40% |
| 2025-01-14 | 31.63 | 32.70 | 31.30 | 32.25 | 31.85 | qfq | 3,420,486 | 109,992,287 | 2.06% |
| 2025-01-13 | 31.10 | 31.84 | 31.00 | 31.60 | 31.20 | qfq | 3,522,500 | 110,988,821 | 0.67% |
| 2025-01-10 | 30.56 | 31.70 | 30.56 | 31.39 | 31.00 | qfq | 4,184,510 | 131,282,679 | 2.45% |
| 2025-01-09 | 30.94 | 31.47 | 30.64 | 30.64 | 30.26 | qfq | 4,019,331 | 124,685,120 | -1.19% |
| 2025-01-08 | 31.62 | 31.93 | 29.97 | 31.01 | 30.62 | qfq | 4,363,526 | 134,328,940 | -1.62% |
| 2025-01-07 | 30.48 | 31.63 | 30.22 | 31.52 | 31.12 | qfq | 4,369,100 | 136,442,919 | 2.84% |
| 2025-01-06 | 31.84 | 32.12 | 30.48 | 30.65 | 30.27 | qfq | 5,464,412 | 170,203,712 | -3.65% |
| 2025-01-03 | 32.49 | 32.75 | 31.67 | 31.81 | 31.41 | qfq | 3,497,962 | 112,752,195 | -2.12% |
| 2025-01-02 | 33.26 | 33.56 | 32.21 | 32.50 | 32.09 | qfq | 2,942,264 | 96,425,514 | -2.26% |
| 2024-12-31 | 34.22 | 34.23 | 32.87 | 33.25 | 32.83 | qfq | 4,012,565 | 133,679,051 | -2.78% |
| 2024-12-30 | 33.91 | 34.50 | 33.66 | 34.20 | 33.77 | qfq | 3,882,936 | 132,346,764 | 1.12% |
| 2024-12-27 | 33.29 | 34.19 | 33.25 | 33.82 | 33.40 | qfq | 3,815,010 | 129,210,718 | 1.81% |
| 2024-12-26 | 33.60 | 33.77 | 33.07 | 33.22 | 32.80 | qfq | 2,927,311 | 97,711,152 | -0.21% |
| 2024-12-25 | 34.00 | 34.00 | 33.01 | 33.29 | 32.87 | qfq | 2,700,710 | 89,862,561 | -1.54% |
| 2024-12-24 | 33.98 | 34.30 | 33.53 | 33.81 | 33.39 | qfq | 2,100,000 | 71,103,159 | 0.03% |
| 2024-12-23 | 34.79 | 34.92 | 33.80 | 33.80 | 33.38 | qfq | 2,924,912 | 100,024,896 | -2.31% |
| 2024-12-20 | 34.69 | 34.99 | 34.50 | 34.60 | 34.17 | qfq | 1,536,100 | 53,304,856 | -0.57% |
| 2024-12-19 | 34.66 | 35.00 | 34.48 | 34.80 | 34.36 | qfq | 2,047,885 | 71,043,318 | -0.54% |
| 2024-12-18 | 34.86 | 35.37 | 34.81 | 34.99 | 34.55 | qfq | 1,750,200 | 61,352,343 | 0.40% |
| 2024-12-17 | 34.89 | 35.38 | 34.50 | 34.85 | 34.41 | qfq | 2,326,255 | 81,292,724 | -0.40% |
| 2024-12-16 | 35.22 | 35.58 | 34.86 | 34.99 | 34.55 | qfq | 3,425,691 | 120,436,756 | -1.10% |
| 2024-12-13 | 35.09 | 35.82 | 34.72 | 35.38 | 34.94 | qfq | 5,981,904 | 211,733,623 | 0.57% |
| 2024-12-12 | 34.86 | 35.24 | 34.34 | 35.18 | 34.74 | qfq | 4,850,368 | 169,033,312 | 0.95% |
| 2024-12-11 | 35.01 | 35.30 | 34.41 | 34.85 | 34.41 | qfq | 5,195,000 | 180,665,270 | -1.27% |
| 2024-12-10 | 37.35 | 37.83 | 35.26 | 35.30 | 34.86 | qfq | 8,397,132 | 300,904,412 | -4.36% |
| 2024-12-09 | 37.17 | 37.30 | 35.83 | 36.91 | 36.45 | qfq | 4,439,700 | 162,278,443 | 0.30% |
| 2024-12-06 | 36.88 | 37.48 | 36.57 | 36.80 | 36.34 | qfq | 3,766,300 | 139,639,362 | -0.38% |
| 2024-12-05 | 37.40 | 37.40 | 36.23 | 36.94 | 36.48 | qfq | 3,590,500 | 132,158,929 | -1.36% |
| 2024-12-04 | 38.52 | 38.67 | 37.10 | 37.45 | 36.98 | qfq | 3,726,042 | 139,943,063 | -2.73% |
| 2024-12-03 | 38.64 | 38.64 | 37.87 | 38.50 | 38.02 | qfq | 3,577,490 | 136,812,232 | -0.47% |
| 2024-12-02 | 39.01 | 39.64 | 38.00 | 38.68 | 38.19 | qfq | 5,767,218 | 224,242,382 | -1.73% |
| 2024-11-29 | 38.00 | 39.46 | 37.60 | 39.36 | 38.87 | qfq | 5,500,977 | 213,853,790 | 3.58% |
| 2024-11-28 | 38.17 | 39.29 | 37.86 | 38.00 | 37.52 | qfq | 6,039,246 | 232,312,974 | -1.32% |
| 2024-11-27 | 35.63 | 38.66 | 35.55 | 38.51 | 38.03 | qfq | 8,475,982 | 318,929,359 | 7.33% |
| 2024-11-26 | 34.26 | 36.50 | 34.26 | 35.88 | 35.43 | qfq | 6,693,900 | 239,376,498 | 4.03% |
| 2024-11-25 | 34.56 | 35.70 | 34.25 | 34.49 | 34.06 | qfq | 3,572,996 | 124,722,866 | -0.29% |
| 2024-11-22 | 36.00 | 36.72 | 34.56 | 34.59 | 34.16 | qfq | 5,459,473 | 192,273,230 | -4.45% |
| 2024-11-21 | 35.70 | 37.47 | 35.50 | 36.20 | 35.75 | qfq | 10,235,745 | 375,668,235 | 1.49% |
| 2024-11-20 | 32.45 | 35.67 | 32.42 | 35.67 | 35.22 | qfq | 5,946,873 | 206,232,470 | 9.99% |
| 2024-11-19 | 32.22 | 33.01 | 32.07 | 32.43 | 32.02 | qfq | 3,685,203 | 119,990,378 | 0.65% |
| 2024-11-18 | 32.81 | 33.03 | 31.97 | 32.22 | 31.82 | qfq | 3,356,242 | 108,972,885 | -1.32% |
| 2024-11-15 | 33.49 | 33.80 | 32.50 | 32.65 | 32.24 | qfq | 4,229,900 | 139,850,728 | -2.94% |
| 2024-11-14 | 33.90 | 34.22 | 33.52 | 33.64 | 33.22 | qfq | 3,057,065 | 103,523,125 | -1.23% |
| 2024-11-13 | 34.90 | 35.14 | 33.96 | 34.06 | 33.63 | qfq | 4,389,720 | 150,289,186 | -2.69% |
| 2024-11-12 | 34.79 | 35.95 | 34.40 | 35.00 | 34.56 | qfq | 7,325,770 | 258,520,621 | 0.63% |
| 2024-11-11 | 34.59 | 35.05 | 33.70 | 34.78 | 34.34 | qfq | 5,849,834 | 201,473,617 | 0.55% |
| 2024-11-08 | 36.66 | 36.66 | 34.30 | 34.59 | 34.16 | qfq | 10,170,900 | 356,813,891 | -5.62% |
| 2024-11-07 | 36.37 | 37.45 | 36.13 | 36.65 | 36.19 | qfq | 4,020,500 | 147,659,399 | 0.77% |
| 2024-11-06 | 36.47 | 36.92 | 35.93 | 36.37 | 35.91 | qfq | 3,715,100 | 135,066,831 | -0.76% |
| 2024-11-05 | 36.39 | 37.46 | 36.07 | 36.65 | 36.19 | qfq | 5,488,081 | 202,518,425 | 0.99% |
| 2024-11-04 | 36.91 | 37.95 | 36.10 | 36.29 | 35.83 | qfq | 5,637,803 | 206,683,522 | -0.60% |
| 2024-11-01 | 34.84 | 36.95 | 34.50 | 36.51 | 36.05 | qfq | 7,570,753 | 274,105,205 | 4.49% |
| 2024-10-31 | 35.39 | 35.99 | 34.60 | 34.94 | 34.50 | qfq | 4,030,820 | 141,815,350 | -0.82% |
| 2024-10-30 | 35.61 | 36.20 | 34.69 | 35.23 | 34.79 | qfq | 3,649,000 | 128,528,239 | -1.26% |
| 2024-10-29 | 35.91 | 36.28 | 35.23 | 35.68 | 35.23 | qfq | 3,168,900 | 113,423,802 | -0.53% |
| 2024-10-28 | 35.22 | 36.12 | 35.05 | 35.87 | 35.42 | qfq | 3,612,000 | 128,903,975 | 0.96% |
| 2024-10-25 | 35.59 | 35.67 | 34.49 | 35.53 | 35.08 | qfq | 4,717,461 | 166,046,277 | 1.66% |
| 2024-10-24 | 36.24 | 37.11 | 34.70 | 34.95 | 34.51 | qfq | 7,462,861 | 265,559,506 | -3.98% |
| 2024-10-23 | 36.43 | 36.79 | 36.13 | 36.40 | 35.94 | qfq | 3,331,815 | 121,400,696 | 0.11% |
| 2024-10-22 | 38.07 | 38.22 | 36.24 | 36.36 | 35.90 | qfq | 5,634,519 | 209,062,084 | -4.47% |
| 2024-10-21 | 37.69 | 38.79 | 36.17 | 38.06 | 37.58 | qfq | 4,249,150 | 159,686,390 | 1.44% |
| 2024-10-18 | 37.16 | 38.66 | 36.45 | 37.52 | 37.05 | qfq | 5,954,409 | 223,422,988 | 0.97% |
| 2024-10-17 | 36.30 | 37.90 | 36.02 | 37.16 | 36.69 | qfq | 5,023,315 | 187,064,590 | 3.05% |
| 2024-10-16 | 35.22 | 36.80 | 34.68 | 36.06 | 35.61 | qfq | 4,814,592 | 173,969,190 | 1.12% |
| 2024-10-15 | 38.21 | 38.21 | 35.50 | 35.66 | 35.21 | qfq | 7,978,205 | 292,172,843 | -7.06% |
| 2024-10-14 | 36.59 | 38.90 | 35.01 | 38.37 | 37.89 | qfq | 6,403,278 | 239,737,057 | 6.35% |
| 2024-10-11 | 37.79 | 38.24 | 35.49 | 36.08 | 35.63 | qfq | 3,991,411 | 146,662,935 | -4.90% |
| 2024-10-10 | 38.45 | 39.91 | 37.91 | 37.94 | 37.46 | qfq | 6,558,792 | 252,527,932 | -0.18% |
| 2024-10-09 | 39.45 | 40.06 | 37.59 | 38.01 | 37.53 | qfq | 6,975,350 | 271,503,827 | -4.11% |
| 2024-10-08 | 40.66 | 40.66 | 37.72 | 39.64 | 39.14 | qfq | 8,573,150 | 339,407,835 | 7.25% |
| 2024-09-30 | 34.30 | 36.96 | 33.70 | 36.96 | 36.50 | qfq | 6,420,281 | 228,910,532 | 10.00% |
| 2024-09-27 | 32.90 | 33.62 | 31.97 | 33.60 | 33.18 | qfq | 6,548,288 | 214,310,910 | 2.50% |
| 2024-09-26 | 31.63 | 32.80 | 31.21 | 32.78 | 32.37 | qfq | 3,716,011 | 118,957,131 | 3.47% |
| 2024-09-25 | 31.71 | 32.66 | 31.06 | 31.68 | 31.28 | qfq | 5,218,800 | 166,381,411 | -0.13% |
| 2024-09-24 | 31.88 | 32.28 | 30.93 | 31.72 | 31.32 | qfq | 5,244,765 | 165,488,536 | -0.03% |
| 2024-09-23 | 32.60 | 32.96 | 31.53 | 31.73 | 31.33 | qfq | 5,289,100 | 169,033,442 | -2.85% |
| 2024-09-20 | 32.71 | 32.85 | 32.30 | 32.66 | 32.25 | qfq | 2,584,500 | 84,205,845 | -0.94% |
| 2024-09-19 | 34.20 | 34.47 | 32.71 | 32.97 | 32.56 | qfq | 4,311,633 | 142,997,952 | -4.35% |
| 2024-09-18 | 32.72 | 34.55 | 32.23 | 34.47 | 34.04 | qfq | 3,199,900 | 107,912,558 | 4.71% |
| 2024-09-13 | 33.28 | 33.54 | 32.40 | 32.92 | 32.36 | qfq | 3,640,737 | 119,551,534 | -1.11% |
| 2024-09-12 | 34.20 | 34.39 | 33.01 | 33.29 | 32.73 | qfq | 4,054,500 | 135,875,688 | -2.80% |
| 2024-09-11 | 32.97 | 34.41 | 32.63 | 34.25 | 33.67 | qfq | 2,685,622 | 90,590,333 | 4.10% |
| 2024-09-10 | 32.89 | 33.32 | 31.85 | 32.90 | 32.34 | qfq | 3,178,120 | 103,215,929 | 0.46% |
| 2024-09-09 | 32.00 | 32.96 | 31.80 | 32.75 | 32.20 | qfq | 2,712,091 | 88,522,996 | 1.93% |
| 2024-09-06 | 32.61 | 32.97 | 32.05 | 32.13 | 31.59 | qfq | 1,950,200 | 63,348,557 | -1.44% |
| 2024-09-05 | 32.14 | 32.77 | 31.88 | 32.60 | 32.05 | qfq | 2,138,700 | 69,232,186 | 1.43% |
| 2024-09-04 | 31.95 | 32.80 | 31.78 | 32.14 | 31.60 | qfq | 2,170,117 | 70,147,640 | 0.72% |
| 2024-09-03 | 31.31 | 32.38 | 31.14 | 31.91 | 31.37 | qfq | 3,297,669 | 105,098,867 | 2.01% |
| 2024-09-02 | 31.17 | 31.70 | 30.79 | 31.28 | 30.75 | qfq | 2,753,369 | 86,122,358 | 0.26% |
| 2024-08-30 | 30.52 | 31.50 | 30.01 | 31.20 | 30.67 | qfq | 3,761,944 | 117,032,502 | 1.30% |
| 2024-08-29 | 31.00 | 31.51 | 30.20 | 30.80 | 30.28 | qfq | 4,183,219 | 128,800,002 | -0.93% |
| 2024-08-28 | 30.39 | 31.20 | 30.18 | 31.09 | 30.56 | qfq | 2,496,809 | 77,044,494 | 1.90% |
| 2024-08-27 | 30.31 | 31.13 | 30.24 | 30.51 | 29.99 | qfq | 3,370,348 | 103,207,085 | 0.26% |
| 2024-08-26 | 30.06 | 30.58 | 29.86 | 30.43 | 29.92 | qfq | 2,268,304 | 68,634,853 | 0.73% |
| 2024-08-23 | 29.82 | 30.41 | 29.40 | 30.21 | 29.70 | qfq | 2,838,804 | 85,091,287 | 0.57% |
| 2024-08-22 | 29.52 | 30.42 | 29.52 | 30.04 | 29.53 | qfq | 2,150,452 | 64,525,707 | 1.76% |
| 2024-08-21 | 29.26 | 30.10 | 29.25 | 29.52 | 29.02 | qfq | 2,707,640 | 80,391,879 | 0.24% |
| 2024-08-20 | 30.00 | 30.06 | 29.10 | 29.45 | 28.95 | qfq | 2,749,650 | 80,883,435 | -1.96% |
| 2024-08-19 | 30.39 | 30.54 | 29.68 | 30.04 | 29.53 | qfq | 3,251,425 | 97,581,389 | -0.66% |
| 2024-08-16 | 28.84 | 30.58 | 28.61 | 30.24 | 29.73 | qfq | 5,904,615 | 176,342,815 | 4.49% |
| 2024-08-15 | 27.97 | 29.31 | 27.72 | 28.94 | 28.45 | qfq | 4,520,352 | 130,157,100 | 3.76% |
| 2024-08-14 | 28.16 | 28.39 | 27.50 | 27.89 | 27.42 | qfq | 2,035,500 | 56,774,812 | -1.41% |
| 2024-08-13 | 28.85 | 28.96 | 27.98 | 28.29 | 27.81 | qfq | 3,727,793 | 105,370,412 | -1.94% |
| 2024-08-12 | 29.09 | 29.74 | 28.70 | 28.85 | 28.36 | qfq | 5,063,669 | 147,993,403 | -0.52% |
| 2024-08-09 | 28.56 | 29.30 | 28.36 | 29.00 | 28.51 | qfq | 3,110,172 | 89,719,326 | 1.26% |
| 2024-08-08 | 28.20 | 29.00 | 28.13 | 28.64 | 28.16 | qfq | 2,495,972 | 71,289,741 | 1.20% |
| 2024-08-07 | 28.28 | 28.55 | 27.79 | 28.30 | 27.82 | qfq | 2,486,300 | 70,291,127 | -0.21% |
| 2024-08-06 | 27.94 | 28.99 | 27.84 | 28.36 | 27.88 | qfq | 3,686,456 | 104,239,524 | 1.61% |
| 2024-08-05 | 27.12 | 28.55 | 27.00 | 27.91 | 27.44 | qfq | 5,737,900 | 160,779,678 | 2.84% |
| 2024-08-02 | 26.57 | 28.05 | 26.51 | 27.14 | 26.68 | qfq | 4,644,034 | 127,492,552 | 2.03% |
| 2024-08-01 | 27.19 | 27.86 | 26.17 | 26.60 | 26.15 | qfq | 3,008,281 | 80,477,365 | -2.53% |
| 2024-07-31 | 25.67 | 27.70 | 25.48 | 27.29 | 26.83 | qfq | 4,003,153 | 107,751,108 | 5.90% |
| 2024-07-30 | 26.59 | 26.74 | 25.66 | 25.77 | 25.33 | qfq | 3,145,448 | 81,605,429 | -3.34% |
| 2024-07-29 | 26.59 | 27.53 | 26.24 | 26.66 | 26.21 | qfq | 3,049,265 | 81,988,016 | 0.38% |
| 2024-07-26 | 26.66 | 26.86 | 26.01 | 26.56 | 26.11 | qfq | 2,365,800 | 62,668,213 | -0.38% |
| 2024-07-25 | 27.05 | 27.09 | 26.37 | 26.66 | 26.21 | qfq | 2,997,419 | 79,769,451 | -1.62% |
| 2024-07-24 | 27.73 | 28.04 | 26.81 | 27.10 | 26.64 | qfq | 6,462,600 | 175,689,976 | -2.38% |
| 2024-07-23 | 29.52 | 29.52 | 27.68 | 27.76 | 27.29 | qfq | 3,731,600 | 105,497,474 | -5.83% |
| 2024-07-22 | 29.20 | 29.85 | 28.90 | 29.48 | 28.98 | qfq | 3,171,867 | 93,151,571 | 0.92% |
| 2024-07-19 | 29.51 | 29.86 | 29.00 | 29.21 | 28.72 | qfq | 2,721,701 | 79,995,013 | -1.42% |
| 2024-07-18 | 29.59 | 30.02 | 29.12 | 29.63 | 29.13 | qfq | 2,083,600 | 61,694,143 | -0.24% |
| 2024-07-17 | 29.75 | 30.09 | 29.12 | 29.70 | 29.20 | qfq | 2,910,329 | 86,106,082 | -0.83% |
| 2024-07-16 | 29.88 | 30.17 | 29.61 | 29.95 | 29.44 | qfq | 1,688,000 | 50,411,141 | 0.50% |
| 2024-07-15 | 30.96 | 30.99 | 29.70 | 29.80 | 29.30 | qfq | 3,679,300 | 110,552,870 | -4.36% |
| 2024-07-12 | 30.26 | 31.55 | 30.25 | 31.16 | 30.63 | qfq | 4,049,700 | 126,118,847 | 4.04% |
| 2024-07-11 | 30.58 | 30.58 | 28.69 | 29.95 | 29.44 | qfq | 4,840,340 | 142,731,194 | -0.70% |
| 2024-07-10 | 30.61 | 30.90 | 30.00 | 30.16 | 29.65 | qfq | 1,625,600 | 49,354,782 | -2.08% |
| 2024-07-09 | 30.40 | 30.90 | 29.85 | 30.80 | 30.28 | qfq | 2,173,486 | 66,129,667 | 0.95% |
| 2024-07-08 | 31.50 | 31.50 | 30.33 | 30.51 | 29.99 | qfq | 2,178,025 | 67,022,369 | -2.46% |
| 2024-07-05 | 29.71 | 31.45 | 29.67 | 31.28 | 30.75 | qfq | 2,887,216 | 88,290,519 | 5.04% |
| 2024-07-04 | 30.38 | 30.60 | 29.66 | 29.78 | 29.28 | qfq | 2,470,390 | 74,206,382 | -2.42% |
| 2024-07-03 | 31.23 | 31.23 | 30.24 | 30.52 | 30.00 | qfq | 2,535,960 | 77,590,975 | -2.34% |
| 2024-07-02 | 31.22 | 31.93 | 31.08 | 31.25 | 30.72 | qfq | 2,271,472 | 71,309,942 | -0.03% |
| 2024-07-01 | 30.65 | 31.55 | 30.38 | 31.26 | 30.73 | qfq | 3,231,556 | 100,292,618 | 1.82% |
| 2024-06-28 | 31.06 | 31.83 | 30.63 | 30.70 | 30.18 | qfq | 3,506,352 | 108,843,748 | -2.07% |
| 2024-06-27 | 31.29 | 31.93 | 30.72 | 31.35 | 30.82 | qfq | 4,518,014 | 141,327,509 | 0.67% |
| 2024-06-26 | 31.55 | 31.80 | 30.61 | 31.14 | 30.61 | qfq | 6,457,030 | 200,652,049 | -1.30% |
| 2024-06-25 | 32.95 | 33.15 | 31.40 | 31.55 | 31.02 | qfq | 5,778,731 | 184,676,166 | -4.57% |
| 2024-06-24 | 33.50 | 33.78 | 32.96 | 33.06 | 32.50 | qfq | 2,500,422 | 83,239,290 | -1.75% |
| 2024-06-21 | 32.90 | 33.76 | 32.62 | 33.65 | 33.08 | qfq | 2,669,851 | 88,716,433 | 2.37% |
| 2024-06-20 | 33.21 | 34.07 | 32.68 | 32.87 | 32.31 | qfq | 2,691,894 | 89,407,921 | -1.38% |
| 2024-06-19 | 32.93 | 33.50 | 32.65 | 33.33 | 32.77 | qfq | 2,325,608 | 76,835,769 | 1.31% |
| 2024-06-18 | 33.20 | 33.70 | 32.46 | 32.90 | 32.34 | qfq | 2,991,712 | 98,971,755 | -1.14% |
| 2024-06-17 | 33.08 | 33.62 | 32.80 | 33.28 | 32.72 | qfq | 4,348,480 | 144,039,154 | 0.24% |
| 2024-06-14 | 33.00 | 33.30 | 32.45 | 33.20 | 32.64 | qfq | 3,355,741 | 110,552,697 | 0.12% |
| 2024-06-13 | 32.06 | 33.30 | 31.52 | 33.16 | 32.60 | qfq | 4,218,828 | 137,961,950 | 3.75% |
| 2024-06-12 | 31.00 | 32.24 | 30.58 | 31.96 | 31.42 | qfq | 3,246,873 | 103,002,123 | 2.93% |
| 2024-06-11 | 30.52 | 31.22 | 30.14 | 31.05 | 30.53 | qfq | 2,357,658 | 72,605,985 | 2.24% |
| 2024-06-07 | 31.24 | 31.49 | 30.25 | 30.37 | 29.86 | qfq | 3,001,401 | 91,709,102 | -2.78% |
| 2024-06-06 | 30.93 | 31.49 | 30.61 | 31.24 | 30.71 | qfq | 2,663,659 | 82,945,660 | 1.40% |
| 2024-06-05 | 30.72 | 31.34 | 30.29 | 30.81 | 30.29 | qfq | 2,473,895 | 76,506,743 | 0.72% |
| 2024-06-04 | 29.87 | 30.68 | 29.87 | 30.59 | 30.07 | qfq | 2,110,783 | 64,076,272 | 1.46% |
| 2024-06-03 | 30.06 | 31.13 | 29.81 | 30.15 | 29.64 | qfq | 2,756,831 | 83,778,675 | -1.60% |
| 2024-05-31 | 31.08 | 32.29 | 30.52 | 30.64 | 30.12 | qfq | 2,675,008 | 83,069,289 | -0.13% |
| 2024-05-30 | 30.96 | 31.55 | 30.22 | 30.68 | 30.16 | qfq | 3,557,090 | 109,528,979 | -2.14% |
| 2024-05-29 | 31.10 | 32.29 | 30.40 | 31.35 | 30.82 | qfq | 5,845,161 | 183,009,664 | 4.12% |
| 2024-05-28 | 30.29 | 30.80 | 29.83 | 30.11 | 29.60 | qfq | 1,273,750 | 38,429,754 | -0.66% |
| 2024-05-27 | 30.00 | 30.39 | 29.49 | 30.31 | 29.80 | qfq | 2,343,261 | 70,151,865 | 1.51% |
| 2024-05-24 | 30.05 | 30.88 | 29.80 | 29.86 | 29.36 | qfq | 2,730,200 | 82,882,557 | -1.16% |
| 2024-05-23 | 30.85 | 31.08 | 30.07 | 30.21 | 29.50 | qfq | 2,944,461 | 90,329,853 | -1.34% |
| 2024-05-22 | 30.91 | 30.93 | 30.28 | 30.62 | 29.90 | qfq | 2,600,866 | 79,494,782 | -0.81% |
| 2024-05-21 | 30.81 | 31.54 | 30.50 | 30.87 | 30.15 | qfq | 2,121,828 | 65,769,974 | 0.06% |
| 2024-05-20 | 31.40 | 31.58 | 30.66 | 30.85 | 30.13 | qfq | 3,989,557 | 123,704,263 | -1.69% |
| 2024-05-17 | 30.50 | 31.86 | 30.35 | 31.38 | 30.65 | qfq | 3,862,576 | 120,919,208 | 2.48% |
| 2024-05-16 | 30.83 | 31.23 | 30.47 | 30.62 | 29.90 | qfq | 3,722,354 | 114,728,625 | -0.68% |
| 2024-05-15 | 30.33 | 31.15 | 29.88 | 30.83 | 30.11 | qfq | 3,041,100 | 92,834,523 | 2.05% |
| 2024-05-14 | 30.24 | 30.65 | 30.04 | 30.21 | 29.50 | qfq | 1,688,013 | 51,237,038 | 0.03% |
| 2024-05-13 | 30.52 | 30.77 | 29.97 | 30.20 | 29.49 | qfq | 2,099,105 | 63,652,157 | -1.40% |
| 2024-05-10 | 30.78 | 31.07 | 30.56 | 30.63 | 29.91 | qfq | 1,958,466 | 60,236,805 | -0.58% |
| 2024-05-09 | 30.38 | 31.14 | 29.90 | 30.81 | 30.09 | qfq | 2,806,400 | 86,300,824 | 2.29% |
| 2024-05-08 | 30.69 | 30.74 | 29.92 | 30.12 | 29.41 | qfq | 3,452,538 | 104,317,792 | -1.67% |
| 2024-05-07 | 31.25 | 31.48 | 30.51 | 30.63 | 29.91 | qfq | 2,929,676 | 90,556,402 | -1.98% |
| 2024-05-06 | 30.55 | 31.60 | 29.81 | 31.25 | 30.52 | qfq | 3,811,794 | 117,635,090 | 2.93% |
| 2024-04-30 | 29.69 | 30.60 | 29.44 | 30.36 | 29.65 | qfq | 3,879,222 | 117,220,888 | 1.47% |
| 2024-04-29 | 28.49 | 30.08 | 28.47 | 29.92 | 29.22 | qfq | 5,297,955 | 156,741,352 | 5.02% |
| 2024-04-26 | 28.13 | 28.80 | 27.72 | 28.49 | 27.82 | qfq | 5,014,870 | 142,183,686 | 1.03% |
| 2024-04-25 | 27.00 | 28.65 | 26.96 | 28.20 | 27.54 | qfq | 5,018,471 | 140,857,359 | 3.37% |
| 2024-04-24 | 26.92 | 27.28 | 26.60 | 27.28 | 26.64 | qfq | 3,321,500 | 89,572,972 | 1.41% |
| 2024-04-23 | 26.60 | 27.10 | 25.50 | 26.90 | 26.27 | qfq | 4,695,500 | 124,159,577 | 1.89% |
| 2024-04-22 | 26.20 | 27.15 | 25.96 | 26.40 | 25.78 | qfq | 5,111,822 | 136,020,444 | 1.89% |
| 2024-04-19 | 25.26 | 26.10 | 25.13 | 25.91 | 25.30 | qfq | 5,618,800 | 145,183,338 | 2.01% |
| 2024-04-18 | 27.10 | 27.30 | 25.30 | 25.40 | 24.81 | qfq | 6,917,400 | 180,555,219 | -6.58% |
| 2024-04-17 | 26.52 | 27.20 | 26.43 | 27.19 | 26.55 | qfq | 2,589,823 | 69,989,894 | 2.84% |
| 2024-04-16 | 27.01 | 27.43 | 26.44 | 26.44 | 25.82 | qfq | 2,392,749 | 64,267,973 | -2.51% |
| 2024-04-15 | 26.76 | 27.50 | 26.55 | 27.12 | 26.49 | qfq | 2,277,249 | 61,589,229 | 1.50% |
| 2024-04-12 | 26.81 | 27.20 | 26.50 | 26.72 | 26.09 | qfq | 2,271,795 | 60,843,626 | -0.34% |
| 2024-04-11 | 26.47 | 27.02 | 26.31 | 26.81 | 26.18 | qfq | 2,923,991 | 78,214,508 | 1.55% |
| 2024-04-10 | 26.71 | 26.98 | 26.30 | 26.40 | 25.78 | qfq | 1,568,251 | 41,539,735 | -1.57% |
| 2024-04-09 | 26.50 | 26.90 | 26.12 | 26.82 | 26.19 | qfq | 2,459,588 | 65,201,542 | 0.86% |
| 2024-04-08 | 26.29 | 27.10 | 26.10 | 26.59 | 25.97 | qfq | 3,859,337 | 102,722,664 | 0.72% |
| 2024-04-03 | 26.11 | 26.70 | 26.01 | 26.40 | 25.78 | qfq | 2,674,750 | 70,524,822 | 0.80% |
| 2024-04-02 | 26.25 | 26.49 | 26.09 | 26.19 | 25.58 | qfq | 2,479,281 | 65,041,297 | -0.04% |
| 2024-04-01 | 27.01 | 27.59 | 25.93 | 26.20 | 25.59 | qfq | 4,972,100 | 131,081,993 | -3.43% |
| 2024-03-29 | 27.00 | 27.13 | 26.15 | 27.13 | 26.49 | qfq | 3,027,600 | 80,860,735 | 0.33% |
| 2024-03-28 | 26.33 | 27.55 | 26.00 | 27.04 | 26.41 | qfq | 4,026,883 | 108,672,138 | 2.70% |
| 2024-03-27 | 26.41 | 26.90 | 26.26 | 26.33 | 25.71 | qfq | 3,040,457 | 80,932,410 | -0.34% |
| 2024-03-26 | 26.12 | 26.57 | 26.05 | 26.42 | 25.80 | qfq | 2,111,946 | 55,606,582 | 0.34% |
| 2024-03-25 | 26.27 | 26.80 | 26.14 | 26.33 | 25.71 | qfq | 2,700,611 | 71,377,779 | 0.00% |
| 2024-03-22 | 26.47 | 26.49 | 25.98 | 26.33 | 25.71 | qfq | 2,659,669 | 69,642,801 | -1.16% |
| 2024-03-21 | 26.65 | 27.12 | 26.37 | 26.64 | 26.02 | qfq | 3,053,000 | 81,780,261 | -0.04% |
| 2024-03-20 | 26.79 | 26.96 | 26.42 | 26.65 | 26.03 | qfq | 2,607,158 | 69,348,889 | -0.45% |
| 2024-03-19 | 27.39 | 27.39 | 26.75 | 26.77 | 26.14 | qfq | 3,155,875 | 85,166,668 | -2.73% |
| 2024-03-18 | 27.79 | 27.79 | 26.96 | 27.52 | 26.88 | qfq | 4,625,180 | 126,481,927 | -1.71% |
| 2024-03-15 | 26.64 | 28.43 | 26.64 | 28.00 | 27.34 | qfq | 5,981,738 | 164,990,039 | 2.98% |
| 2024-03-14 | 27.99 | 27.99 | 26.70 | 27.19 | 26.55 | qfq | 8,810,808 | 241,162,959 | 5.96% |
| 2024-03-13 | 24.98 | 25.90 | 24.93 | 25.66 | 25.06 | qfq | 5,083,300 | 129,393,248 | 2.93% |
| 2024-03-12 | 25.80 | 25.98 | 24.58 | 24.93 | 24.35 | qfq | 5,329,445 | 134,195,504 | -3.41% |
| 2024-03-11 | 24.81 | 25.84 | 24.50 | 25.81 | 25.21 | qfq | 4,313,700 | 109,144,966 | 4.20% |
| 2024-03-08 | 24.44 | 24.86 | 24.39 | 24.77 | 24.19 | qfq | 3,533,690 | 86,953,681 | 1.35% |
| 2024-03-07 | 25.19 | 25.23 | 24.32 | 24.44 | 23.87 | qfq | 3,702,700 | 91,245,255 | -3.40% |
| 2024-03-06 | 25.62 | 25.96 | 24.95 | 25.30 | 24.71 | qfq | 3,561,220 | 90,144,473 | -2.01% |
| 2024-03-05 | 25.66 | 26.58 | 25.60 | 25.82 | 25.22 | qfq | 3,824,848 | 99,485,726 | -0.19% |
| 2024-03-04 | 25.30 | 26.00 | 25.00 | 25.87 | 25.26 | qfq | 4,284,600 | 109,184,299 | 2.13% |
| 2024-03-01 | 25.36 | 25.50 | 24.49 | 25.33 | 24.74 | qfq | 4,389,442 | 109,803,147 | 1.32% |
| 2024-02-29 | 23.73 | 25.48 | 23.72 | 25.00 | 24.41 | qfq | 4,878,097 | 120,720,747 | 4.95% |
| 2024-02-28 | 24.14 | 24.80 | 23.80 | 23.82 | 23.26 | qfq | 4,462,011 | 108,915,275 | -0.75% |
| 2024-02-27 | 23.90 | 24.04 | 23.39 | 24.00 | 23.44 | qfq | 3,202,932 | 76,084,282 | 0.04% |
| 2024-02-26 | 23.47 | 24.50 | 23.33 | 23.99 | 23.43 | qfq | 4,001,584 | 95,461,443 | 2.35% |
| 2024-02-23 | 23.19 | 23.53 | 22.95 | 23.44 | 22.89 | qfq | 3,023,761 | 70,284,767 | 1.25% |
| 2024-02-22 | 23.04 | 23.54 | 22.77 | 23.15 | 22.61 | qfq | 4,023,995 | 93,091,739 | 0.65% |
| 2024-02-21 | 23.17 | 23.76 | 22.82 | 23.00 | 22.46 | qfq | 3,682,000 | 85,632,410 | -1.37% |
| 2024-02-20 | 23.35 | 23.60 | 22.88 | 23.32 | 22.77 | qfq | 2,997,416 | 69,663,116 | -0.09% |
| 2024-02-19 | 24.30 | 24.30 | 22.50 | 23.34 | 22.79 | qfq | 5,461,246 | 127,916,272 | -0.60% |
| 2024-02-08 | 23.65 | 25.38 | 23.38 | 23.48 | 22.93 | qfq | 9,259,758 | 227,107,507 | -0.25% |
| 2024-02-07 | 21.54 | 23.59 | 20.90 | 23.54 | 22.99 | qfq | 10,675,965 | 244,661,883 | 9.08% |
| 2024-02-06 | 19.90 | 21.58 | 19.65 | 21.58 | 21.07 | qfq | 6,582,775 | 139,229,120 | 9.99% |
| 2024-02-05 | 20.00 | 20.35 | 18.59 | 19.62 | 19.16 | qfq | 5,259,316 | 102,529,831 | -2.58% |
| 2024-02-02 | 21.14 | 21.29 | 19.57 | 20.14 | 19.67 | qfq | 4,722,883 | 96,108,659 | -4.78% |
| 2024-02-01 | 21.42 | 21.69 | 20.46 | 21.15 | 20.65 | qfq | 4,694,554 | 99,308,903 | -1.95% |
| 2024-01-31 | 21.66 | 21.95 | 21.25 | 21.57 | 21.07 | qfq | 3,551,800 | 76,781,720 | -1.10% |
| 2024-01-30 | 22.14 | 22.32 | 21.76 | 21.81 | 21.30 | qfq | 2,582,380 | 56,977,984 | -1.76% |
| 2024-01-29 | 22.85 | 22.85 | 21.80 | 22.20 | 21.68 | qfq | 2,933,422 | 65,201,436 | -2.16% |
| 2024-01-26 | 22.86 | 23.14 | 22.61 | 22.69 | 22.16 | qfq | 2,650,676 | 60,571,948 | -0.74% |
| 2024-01-25 | 22.68 | 23.06 | 22.08 | 22.86 | 22.32 | qfq | 3,304,500 | 74,946,122 | 0.79% |
| 2024-01-24 | 22.58 | 22.86 | 21.83 | 22.68 | 22.15 | qfq | 3,001,722 | 67,294,665 | 1.02% |
| 2024-01-23 | 21.80 | 22.62 | 21.61 | 22.45 | 21.92 | qfq | 3,972,615 | 88,462,657 | 3.17% |
| 2024-01-22 | 23.33 | 23.40 | 21.58 | 21.76 | 21.25 | qfq | 4,097,537 | 91,495,915 | -6.85% |
| 2024-01-19 | 23.70 | 23.74 | 23.12 | 23.36 | 22.81 | qfq | 2,974,157 | 69,725,388 | -1.43% |
| 2024-01-18 | 23.59 | 23.79 | 22.76 | 23.70 | 23.15 | qfq | 4,967,300 | 115,115,989 | 0.98% |
| 2024-01-17 | 24.28 | 24.53 | 23.35 | 23.47 | 22.92 | qfq | 6,898,157 | 164,714,982 | -3.73% |
| 2024-01-16 | 23.75 | 24.50 | 23.65 | 24.38 | 23.81 | qfq | 3,983,415 | 96,203,625 | 2.48% |
| 2024-01-15 | 23.25 | 24.08 | 23.01 | 23.79 | 23.23 | qfq | 4,335,019 | 103,109,304 | 2.63% |
| 2024-01-12 | 23.49 | 24.08 | 23.11 | 23.18 | 22.64 | qfq | 2,600,708 | 61,199,917 | -1.28% |
| 2024-01-11 | 23.41 | 23.55 | 23.05 | 23.48 | 22.93 | qfq | 3,409,719 | 79,701,402 | 0.95% |
| 2024-01-10 | 23.61 | 23.61 | 23.00 | 23.26 | 22.72 | qfq | 1,953,002 | 45,617,841 | -0.89% |
| 2024-01-09 | 22.94 | 23.88 | 22.76 | 23.47 | 22.92 | qfq | 4,207,000 | 98,425,688 | 2.35% |
| 2024-01-08 | 23.63 | 23.63 | 22.85 | 22.93 | 22.39 | qfq | 3,229,631 | 74,598,412 | -2.88% |
| 2024-01-05 | 24.00 | 24.09 | 23.50 | 23.61 | 23.06 | qfq | 2,967,200 | 70,317,607 | -1.75% |
| 2024-01-04 | 24.21 | 24.30 | 23.55 | 24.03 | 23.47 | qfq | 3,957,857 | 94,393,768 | -0.83% |
| 2024-01-03 | 24.31 | 24.75 | 24.02 | 24.23 | 23.66 | qfq | 8,252,436 | 200,626,620 | 0.54% |
| 2024-01-02 | 23.20 | 24.21 | 23.00 | 24.10 | 23.54 | qfq | 10,226,612 | 242,942,552 | 4.10% |
| 2023-12-29 | 22.53 | 23.45 | 22.53 | 23.15 | 22.61 | qfq | 6,575,526 | 151,825,597 | 2.62% |
| 2023-12-28 | 22.04 | 22.77 | 21.98 | 22.56 | 22.03 | qfq | 7,686,356 | 173,402,332 | 2.36% |
| 2023-12-27 | 21.69 | 22.16 | 21.56 | 22.04 | 21.52 | qfq | 3,862,633 | 84,428,171 | 1.52% |
| 2023-12-26 | 21.83 | 22.28 | 21.62 | 21.71 | 21.20 | qfq | 4,056,308 | 88,678,175 | -0.96% |
| 2023-12-25 | 21.04 | 22.30 | 21.00 | 21.92 | 21.41 | qfq | 6,895,026 | 149,251,927 | 3.98% |
| 2023-12-22 | 21.31 | 21.38 | 21.00 | 21.08 | 20.59 | qfq | 3,585,854 | 75,803,704 | -1.03% |
| 2023-12-21 | 21.47 | 21.59 | 21.06 | 21.30 | 20.80 | qfq | 3,581,700 | 76,331,444 | -1.57% |
| 2023-12-20 | 22.27 | 22.36 | 21.56 | 21.64 | 21.13 | qfq | 3,906,000 | 85,294,291 | -2.92% |
| 2023-12-19 | 22.31 | 22.32 | 21.80 | 22.29 | 21.77 | qfq | 2,621,100 | 57,983,046 | 0.00% |
| 2023-12-18 | 22.53 | 22.92 | 22.17 | 22.29 | 21.77 | qfq | 2,910,900 | 65,512,364 | -1.07% |
| 2023-12-15 | 22.86 | 22.99 | 22.38 | 22.53 | 22.00 | qfq | 4,573,700 | 103,044,183 | -1.36% |
| 2023-12-14 | 23.22 | 23.38 | 22.83 | 22.84 | 22.31 | qfq | 2,594,282 | 59,779,648 | -0.26% |
| 2023-12-13 | 22.92 | 23.10 | 22.70 | 22.90 | 22.36 | qfq | 4,857,264 | 111,278,505 | -0.48% |
| 2023-12-12 | 23.65 | 24.09 | 22.86 | 23.01 | 22.47 | qfq | 7,141,557 | 166,786,932 | -1.62% |
| 2023-12-11 | 22.90 | 23.67 | 22.90 | 23.39 | 22.84 | qfq | 5,030,070 | 117,418,810 | 1.43% |
| 2023-12-08 | 22.54 | 23.39 | 22.41 | 23.06 | 22.52 | qfq | 5,986,184 | 138,159,354 | 1.45% |
| 2023-12-07 | 22.86 | 23.23 | 22.64 | 22.73 | 22.20 | qfq | 3,940,303 | 90,014,294 | -0.74% |
| 2023-12-06 | 22.83 | 23.36 | 22.60 | 22.90 | 22.36 | qfq | 3,024,800 | 69,391,199 | -0.04% |
| 2023-12-05 | 22.90 | 23.26 | 22.80 | 22.91 | 22.37 | qfq | 3,479,626 | 79,948,973 | 0.09% |
| 2023-12-04 | 23.48 | 23.48 | 22.88 | 22.89 | 22.35 | qfq | 3,628,000 | 83,602,556 | -2.14% |
| 2023-12-01 | 24.30 | 24.45 | 23.31 | 23.39 | 22.84 | qfq | 6,332,700 | 149,936,882 | -3.59% |
| 2023-11-30 | 23.90 | 24.60 | 23.90 | 24.26 | 23.69 | qfq | 3,217,200 | 77,867,689 | 0.33% |
| 2023-11-29 | 24.25 | 24.64 | 23.90 | 24.18 | 23.61 | qfq | 4,060,700 | 98,393,672 | 0.17% |
| 2023-11-28 | 23.80 | 24.30 | 23.40 | 24.14 | 23.57 | qfq | 6,099,615 | 146,031,024 | 1.64% |
| 2023-11-27 | 23.81 | 24.05 | 23.37 | 23.75 | 23.19 | qfq | 4,692,216 | 111,269,466 | -0.25% |
| 2023-11-24 | 23.95 | 24.05 | 23.45 | 23.81 | 23.25 | qfq | 4,939,926 | 117,182,672 | -0.79% |
| 2023-11-23 | 24.20 | 24.45 | 23.40 | 24.00 | 23.44 | qfq | 5,991,700 | 143,525,985 | -0.83% |
| 2023-11-22 | 24.15 | 24.50 | 23.64 | 24.20 | 23.63 | qfq | 5,900,677 | 142,008,968 | -0.78% |
| 2023-11-21 | 24.37 | 25.08 | 23.90 | 24.39 | 23.82 | qfq | 8,652,928 | 211,998,561 | 2.61% |
| 2023-11-20 | 23.95 | 24.00 | 23.39 | 23.77 | 23.21 | qfq | 3,032,107 | 71,835,019 | -0.75% |
| 2023-11-17 | 23.54 | 23.96 | 23.35 | 23.95 | 23.39 | qfq | 2,237,641 | 53,211,623 | 1.74% |
| 2023-11-16 | 23.68 | 23.87 | 23.43 | 23.54 | 22.99 | qfq | 1,851,094 | 43,653,709 | -0.55% |
| 2023-11-15 | 24.03 | 24.29 | 23.46 | 23.67 | 23.12 | qfq | 3,438,257 | 81,787,266 | -0.29% |
| 2023-11-14 | 23.81 | 24.15 | 23.59 | 23.74 | 23.18 | qfq | 3,074,734 | 73,076,341 | -0.63% |
| 2023-11-13 | 24.20 | 24.25 | 23.42 | 23.89 | 23.33 | qfq | 3,720,635 | 88,181,187 | -1.08% |
| 2023-11-10 | 24.28 | 24.61 | 23.88 | 24.15 | 23.58 | qfq | 3,418,460 | 83,002,819 | -1.07% |
| 2023-11-09 | 25.00 | 25.39 | 24.36 | 24.41 | 23.84 | qfq | 3,645,100 | 90,242,880 | -2.40% |
| 2023-11-08 | 24.62 | 25.39 | 24.49 | 25.01 | 24.42 | qfq | 4,281,822 | 106,952,417 | 1.63% |
| 2023-11-07 | 24.28 | 25.03 | 24.28 | 24.61 | 24.03 | qfq | 2,611,350 | 64,689,526 | 0.04% |
| 2023-11-06 | 24.87 | 25.01 | 24.00 | 24.60 | 24.02 | qfq | 4,998,200 | 123,059,192 | 2.41% |
| 2023-11-03 | 24.25 | 24.91 | 23.87 | 24.02 | 23.46 | qfq | 4,257,600 | 103,787,939 | -0.95% |
| 2023-11-02 | 25.17 | 25.34 | 24.01 | 24.25 | 23.68 | qfq | 6,355,860 | 155,508,452 | -3.31% |
| 2023-11-01 | 25.70 | 25.96 | 24.97 | 25.08 | 24.49 | qfq | 3,162,000 | 80,009,716 | -2.41% |
| 2023-10-31 | 25.70 | 26.35 | 25.25 | 25.70 | 25.10 | qfq | 5,374,986 | 138,111,053 | 3.63% |
| 2023-10-30 | 23.85 | 24.93 | 23.84 | 24.80 | 24.22 | qfq | 3,903,613 | 95,993,294 | 3.98% |
| 2023-10-27 | 23.21 | 24.09 | 22.91 | 23.85 | 23.29 | qfq | 2,689,913 | 63,586,821 | 2.85% |
| 2023-10-26 | 23.01 | 23.69 | 22.81 | 23.19 | 22.65 | qfq | 1,497,900 | 34,797,810 | 0.48% |
| 2023-10-25 | 23.42 | 23.70 | 22.46 | 23.08 | 22.54 | qfq | 1,663,700 | 38,164,502 | -1.37% |
| 2023-10-24 | 22.76 | 23.50 | 22.50 | 23.40 | 22.85 | qfq | 1,573,655 | 36,370,306 | 2.81% |
| 2023-10-23 | 22.90 | 23.70 | 22.60 | 22.76 | 22.23 | qfq | 1,581,046 | 36,357,332 | -1.56% |
| 2023-10-20 | 23.23 | 23.61 | 23.06 | 23.12 | 22.58 | qfq | 1,255,300 | 29,192,553 | -0.43% |
| 2023-10-19 | 23.23 | 23.45 | 23.00 | 23.22 | 22.68 | qfq | 1,230,417 | 28,602,637 | -0.43% |
| 2023-10-18 | 24.05 | 24.15 | 23.16 | 23.32 | 22.77 | qfq | 1,436,700 | 33,758,622 | -2.39% |
| 2023-10-17 | 24.50 | 24.66 | 23.57 | 23.89 | 23.33 | qfq | 1,624,713 | 38,704,068 | -1.93% |
| 2023-10-16 | 24.70 | 24.86 | 24.00 | 24.36 | 23.79 | qfq | 3,063,221 | 74,717,801 | -0.81% |
| 2023-10-13 | 24.55 | 24.78 | 24.23 | 24.56 | 23.99 | qfq | 2,359,689 | 57,836,517 | 0.74% |
| 2023-10-12 | 24.00 | 24.49 | 23.69 | 24.38 | 23.81 | qfq | 3,074,582 | 74,398,312 | 3.26% |
| 2023-10-11 | 23.28 | 24.00 | 23.13 | 23.61 | 23.06 | qfq | 2,162,107 | 51,335,889 | 1.59% |
| 2023-10-10 | 23.11 | 23.45 | 23.04 | 23.24 | 22.70 | qfq | 1,367,794 | 31,801,501 | 0.35% |
| 2023-10-09 | 23.31 | 23.80 | 22.94 | 23.16 | 22.62 | qfq | 1,188,922 | 27,591,679 | -0.26% |
| 2023-09-28 | 23.89 | 23.89 | 23.00 | 23.22 | 22.68 | qfq | 1,411,473 | 33,101,393 | -1.90% |
| 2023-09-27 | 23.34 | 23.76 | 23.20 | 23.67 | 23.12 | qfq | 1,250,200 | 29,488,221 | 1.59% |
| 2023-09-26 | 23.46 | 23.82 | 23.26 | 23.30 | 22.75 | qfq | 1,245,600 | 29,245,304 | -0.68% |
| 2023-09-25 | 22.83 | 23.77 | 22.78 | 23.46 | 22.91 | qfq | 3,147,531 | 73,659,581 | 2.85% |
| 2023-09-22 | 22.65 | 22.88 | 22.33 | 22.81 | 22.28 | qfq | 2,310,947 | 52,221,333 | -0.31% |
| 2023-09-21 | 23.43 | 23.43 | 22.86 | 22.88 | 22.34 | qfq | 1,878,140 | 43,215,000 | -2.43% |
| 2023-09-20 | 23.61 | 23.69 | 23.33 | 23.45 | 22.90 | qfq | 1,573,100 | 36,945,178 | -0.42% |
| 2023-09-19 | 23.85 | 23.97 | 23.41 | 23.55 | 23.00 | qfq | 1,926,500 | 45,484,603 | -1.05% |
| 2023-09-18 | 23.35 | 24.14 | 23.03 | 23.80 | 23.24 | qfq | 5,623,649 | 132,890,478 | 2.15% |
| 2023-09-15 | 22.20 | 23.48 | 22.09 | 23.30 | 22.75 | qfq | 6,557,292 | 151,485,844 | 5.29% |
| 2023-09-14 | 21.85 | 22.28 | 21.80 | 22.13 | 21.61 | qfq | 1,538,971 | 33,949,681 | 1.10% |
| 2023-09-13 | 22.10 | 22.24 | 21.64 | 21.89 | 21.38 | qfq | 1,347,513 | 29,432,795 | -1.17% |
| 2023-09-12 | 22.10 | 22.23 | 21.60 | 22.15 | 21.63 | qfq | 2,006,571 | 44,244,396 | -0.45% |
| 2023-09-11 | 20.85 | 22.40 | 20.85 | 22.25 | 21.73 | qfq | 6,383,602 | 140,316,174 | 6.97% |
| 2023-09-08 | 20.57 | 21.20 | 20.36 | 20.80 | 20.31 | qfq | 1,209,339 | 25,203,213 | 0.97% |
| 2023-09-07 | 21.22 | 21.22 | 20.55 | 20.60 | 20.12 | qfq | 1,288,726 | 26,725,764 | -2.09% |
| 2023-09-06 | 20.92 | 21.18 | 20.70 | 21.04 | 20.55 | qfq | 1,471,108 | 30,869,101 | 0.48% |
| 2023-09-05 | 20.96 | 21.05 | 20.68 | 20.94 | 20.45 | qfq | 2,188,616 | 45,602,656 | -0.19% |
| 2023-09-04 | 21.40 | 21.70 | 20.90 | 20.98 | 20.49 | qfq | 1,688,400 | 35,601,142 | -0.90% |
| 2023-09-01 | 21.37 | 21.43 | 21.10 | 21.17 | 20.67 | qfq | 838,300 | 17,794,665 | -0.75% |
| 2023-08-31 | 21.37 | 21.50 | 21.16 | 21.33 | 20.83 | qfq | 1,564,964 | 33,354,804 | -0.37% |
| 2023-08-30 | 21.29 | 21.70 | 21.06 | 21.41 | 20.91 | qfq | 1,776,935 | 37,939,652 | 0.66% |
| 2023-08-29 | 20.67 | 21.66 | 20.52 | 21.27 | 20.77 | qfq | 2,194,700 | 46,432,906 | 2.90% |
| 2023-08-28 | 21.88 | 22.00 | 20.55 | 20.67 | 20.19 | qfq | 2,854,355 | 59,812,677 | -1.24% |
| 2023-08-25 | 20.88 | 21.22 | 20.52 | 20.93 | 20.44 | qfq | 1,841,961 | 38,672,491 | 0.05% |
| 2023-08-24 | 20.66 | 21.19 | 20.40 | 20.92 | 20.43 | qfq | 2,178,212 | 45,290,196 | 1.26% |
| 2023-08-23 | 21.06 | 21.29 | 20.60 | 20.66 | 20.18 | qfq | 1,532,300 | 31,975,941 | -2.64% |
| 2023-08-22 | 21.06 | 21.34 | 20.82 | 21.22 | 20.72 | qfq | 2,126,900 | 44,747,161 | 0.43% |
| 2023-08-21 | 20.76 | 21.81 | 20.52 | 21.13 | 20.64 | qfq | 3,156,859 | 67,146,506 | 1.10% |
| 2023-08-18 | 21.47 | 21.47 | 20.80 | 20.90 | 20.41 | qfq | 1,849,500 | 38,882,348 | -1.88% |
| 2023-08-17 | 20.98 | 21.43 | 20.82 | 21.30 | 20.80 | qfq | 3,217,955 | 68,197,853 | 1.19% |
| 2023-08-16 | 21.03 | 21.44 | 20.83 | 21.05 | 20.56 | qfq | 2,478,800 | 52,451,377 | 0.05% |
| 2023-08-15 | 20.99 | 21.15 | 20.76 | 21.04 | 20.55 | qfq | 2,193,500 | 46,018,114 | 0.24% |
| 2023-08-14 | 20.53 | 21.05 | 20.05 | 20.99 | 20.50 | qfq | 3,344,940 | 68,939,539 | 3.04% |
| 2023-08-11 | 20.63 | 20.99 | 20.33 | 20.37 | 19.89 | qfq | 3,347,506 | 69,106,909 | -0.97% |
| 2023-08-10 | 20.08 | 20.69 | 19.91 | 20.57 | 20.09 | qfq | 3,303,100 | 67,320,610 | 2.29% |
| 2023-08-09 | 20.07 | 20.35 | 19.84 | 20.11 | 19.64 | qfq | 2,763,365 | 55,460,096 | 0.00% |
| 2023-08-08 | 20.02 | 20.50 | 19.57 | 20.11 | 19.64 | qfq | 4,843,986 | 97,278,012 | 0.05% |
| 2023-08-07 | 21.10 | 21.30 | 19.81 | 20.10 | 19.63 | qfq | 7,233,899 | 146,553,769 | -5.63% |
| 2023-08-04 | 21.80 | 22.10 | 21.07 | 21.30 | 20.80 | qfq | 3,277,403 | 70,257,151 | -2.25% |
| 2023-08-03 | 21.83 | 22.69 | 21.45 | 21.79 | 21.28 | qfq | 2,780,826 | 60,835,947 | 0.51% |
| 2023-08-02 | 21.89 | 22.15 | 21.44 | 21.68 | 21.17 | qfq | 4,104,435 | 89,225,523 | -0.60% |
| 2023-08-01 | 23.16 | 23.30 | 21.40 | 21.81 | 21.30 | qfq | 5,604,595 | 123,621,327 | -5.67% |
| 2023-07-31 | 23.79 | 23.89 | 22.90 | 23.12 | 22.58 | qfq | 2,258,165 | 52,488,335 | -2.28% |
| 2023-07-28 | 23.01 | 23.80 | 22.79 | 23.66 | 23.11 | qfq | 2,551,805 | 59,655,431 | 2.60% |
| 2023-07-27 | 23.23 | 23.36 | 22.85 | 23.06 | 22.52 | qfq | 1,127,962 | 25,974,544 | -0.82% |
| 2023-07-26 | 23.18 | 23.45 | 23.05 | 23.25 | 22.71 | qfq | 1,825,644 | 42,419,440 | 0.35% |
| 2023-07-25 | 23.07 | 23.40 | 22.60 | 23.17 | 22.63 | qfq | 2,795,197 | 64,394,442 | 0.30% |
| 2023-07-24 | 22.28 | 23.30 | 22.17 | 23.10 | 22.56 | qfq | 7,260,062 | 166,923,650 | 4.76% |
| 2023-07-21 | 21.92 | 22.60 | 21.70 | 22.05 | 21.53 | qfq | 1,779,806 | 39,411,668 | 0.59% |
| 2023-07-20 | 22.05 | 22.12 | 21.86 | 21.92 | 21.41 | qfq | 1,113,749 | 24,470,092 | 0.05% |
| 2023-07-19 | 22.11 | 22.32 | 21.85 | 21.91 | 21.40 | qfq | 1,333,400 | 29,365,922 | -1.35% |
| 2023-07-18 | 22.12 | 22.69 | 21.95 | 22.21 | 21.69 | qfq | 3,643,962 | 81,315,474 | 0.41% |