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
星网宇达002829.SZ
最近收盘价20.722026-07-17
最近交易日2026-07-17
成交量（股）29,497,788
成交额（元）561,158,067
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 18.56 | 20.72 | 17.88 | 20.72 | 20.72 | qfq | 29,497,788 | 561,158,067 | 9.98% |
| 2026-07-16 | 16.81 | 18.84 | 16.80 | 18.84 | 18.84 | qfq | 12,482,696 | 225,182,984 | 9.98% |
| 2026-07-15 | 16.60 | 18.16 | 16.60 | 17.13 | 17.13 | qfq | 24,412,361 | 423,947,205 | -7.10% |
| 2026-07-14 | 19.00 | 19.23 | 18.44 | 18.44 | 18.44 | qfq | 5,778,000 | 107,957,340 | -10.00% |
| 2026-07-13 | 20.38 | 21.44 | 19.00 | 20.49 | 20.49 | qfq | 36,897,384 | 751,967,410 | 5.08% |
| 2026-07-10 | 18.10 | 19.50 | 18.08 | 19.50 | 19.50 | qfq | 14,912,938 | 280,119,365 | 9.98% |
| 2026-07-09 | 17.73 | 17.73 | 17.70 | 17.73 | 17.73 | qfq | 3,652,700 | 64,762,359 | 9.99% |
| 2026-07-08 | 16.52 | 16.52 | 16.00 | 16.12 | 16.12 | qfq | 4,917,160 | 79,409,032 | -2.42% |
| 2026-07-07 | 17.31 | 17.45 | 16.42 | 16.52 | 16.52 | qfq | 5,260,300 | 88,675,262 | -4.29% |
| 2026-07-06 | 18.37 | 18.79 | 17.24 | 17.26 | 17.26 | qfq | 7,883,980 | 139,866,884 | -6.14% |
| 2026-07-03 | 17.97 | 18.95 | 17.80 | 18.39 | 18.39 | qfq | 8,531,495 | 156,674,798 | 4.07% |
| 2026-07-02 | 17.72 | 18.35 | 17.57 | 17.67 | 17.67 | qfq | 6,370,200 | 114,138,784 | -0.62% |
| 2026-07-01 | 17.56 | 18.23 | 17.53 | 17.78 | 17.78 | qfq | 5,960,920 | 106,791,856 | 1.25% |
| 2026-06-30 | 16.79 | 18.09 | 16.61 | 17.56 | 17.56 | qfq | 8,018,320 | 141,772,948 | 4.52% |
| 2026-06-29 | 17.35 | 17.43 | 16.38 | 16.80 | 16.80 | qfq | 6,252,120 | 104,921,963 | -1.47% |
| 2026-06-26 | 17.34 | 17.65 | 16.89 | 17.05 | 17.05 | qfq | 6,910,420 | 119,107,974 | -2.29% |
| 2026-06-25 | 18.36 | 18.46 | 17.32 | 17.45 | 17.45 | qfq | 6,918,760 | 121,957,148 | -4.96% |
| 2026-06-24 | 18.31 | 18.48 | 17.86 | 18.36 | 18.36 | qfq | 5,053,520 | 91,868,015 | -0.65% |
| 2026-06-23 | 18.56 | 18.95 | 18.33 | 18.48 | 18.48 | qfq | 6,368,820 | 118,217,202 | -0.96% |
| 2026-06-22 | 18.51 | 18.76 | 17.61 | 18.66 | 18.66 | qfq | 7,987,520 | 144,837,104 | 0.05% |
| 2026-06-18 | 19.12 | 19.41 | 18.59 | 18.65 | 18.65 | qfq | 8,251,520 | 155,862,021 | -2.41% |
| 2026-06-17 | 19.38 | 19.84 | 19.04 | 19.11 | 19.11 | qfq | 6,025,280 | 116,700,471 | -2.25% |
| 2026-06-16 | 20.25 | 20.55 | 19.34 | 19.55 | 19.55 | qfq | 7,531,698 | 147,989,872 | -1.91% |
| 2026-06-15 | 19.55 | 20.06 | 19.12 | 19.93 | 19.93 | qfq | 6,717,620 | 133,193,359 | 1.84% |
| 2026-06-12 | 19.30 | 20.32 | 19.00 | 19.57 | 19.57 | qfq | 12,015,840 | 237,461,622 | 3.49% |
| 2026-06-11 | 20.80 | 20.80 | 18.91 | 18.91 | 18.91 | qfq | 11,862,072 | 229,124,203 | -10.00% |
| 2026-06-10 | 21.50 | 21.66 | 20.70 | 21.01 | 21.01 | qfq | 6,687,527 | 141,191,315 | -2.87% |
| 2026-06-09 | 21.51 | 22.03 | 21.14 | 21.63 | 21.63 | qfq | 6,562,080 | 141,899,084 | 1.45% |
| 2026-06-08 | 22.22 | 23.11 | 21.01 | 21.32 | 21.32 | qfq | 9,626,500 | 210,498,204 | -6.82% |
| 2026-06-05 | 23.02 | 23.48 | 22.44 | 22.88 | 22.88 | qfq | 8,708,733 | 200,115,604 | -0.56% |
| 2026-06-04 | 22.36 | 23.38 | 22.15 | 23.01 | 23.01 | qfq | 7,911,500 | 180,784,909 | 1.68% |
| 2026-06-03 | 23.12 | 23.65 | 22.42 | 22.63 | 22.63 | qfq | 8,278,680 | 190,276,305 | -2.83% |
| 2026-06-02 | 23.90 | 24.40 | 23.22 | 23.29 | 23.29 | qfq | 9,373,440 | 222,272,775 | -2.39% |
| 2026-06-01 | 24.74 | 25.60 | 23.76 | 23.86 | 23.86 | qfq | 8,291,378 | 203,300,676 | -3.98% |
| 2026-05-29 | 26.37 | 26.72 | 24.23 | 24.85 | 24.85 | qfq | 10,928,423 | 276,341,087 | -4.35% |
| 2026-05-28 | 26.20 | 26.62 | 25.31 | 25.98 | 25.98 | qfq | 8,811,780 | 228,494,673 | -0.88% |
| 2026-05-27 | 27.38 | 27.38 | 25.80 | 26.21 | 26.21 | qfq | 12,070,340 | 319,439,776 | -4.59% |
| 2026-05-26 | 26.89 | 27.55 | 26.37 | 27.47 | 27.47 | qfq | 13,371,920 | 360,428,312 | 1.74% |
| 2026-05-25 | 26.51 | 27.70 | 26.47 | 27.00 | 27.00 | qfq | 15,262,318 | 412,744,272 | 4.05% |
| 2026-05-22 | 26.01 | 26.37 | 25.32 | 25.95 | 25.95 | qfq | 13,365,520 | 345,043,927 | -0.23% |
| 2026-05-21 | 26.20 | 27.18 | 25.20 | 26.01 | 26.01 | qfq | 25,564,541 | 676,229,215 | -1.70% |
| 2026-05-20 | 24.52 | 26.95 | 24.34 | 26.46 | 26.46 | qfq | 19,239,216 | 491,060,867 | 6.56% |
| 2026-05-19 | 23.23 | 24.92 | 23.06 | 24.83 | 24.83 | qfq | 16,492,475 | 403,176,745 | 7.54% |
| 2026-05-18 | 21.89 | 23.80 | 21.85 | 23.09 | 23.09 | qfq | 9,948,490 | 227,672,641 | 5.92% |
| 2026-05-15 | 22.31 | 22.55 | 21.66 | 21.80 | 21.80 | qfq | 5,751,800 | 126,749,199 | -2.37% |
| 2026-05-14 | 23.50 | 23.55 | 22.29 | 22.33 | 22.33 | qfq | 6,112,500 | 138,887,976 | -4.82% |
| 2026-05-13 | 23.20 | 23.68 | 22.84 | 23.46 | 23.46 | qfq | 5,681,740 | 132,435,716 | 1.08% |
| 2026-05-12 | 23.71 | 23.79 | 23.01 | 23.21 | 23.21 | qfq | 6,584,040 | 153,578,346 | -2.52% |
| 2026-05-11 | 24.31 | 24.44 | 23.60 | 23.81 | 23.81 | qfq | 8,071,060 | 192,610,569 | -1.98% |
| 2026-05-08 | 23.45 | 24.38 | 23.23 | 24.29 | 24.29 | qfq | 8,608,669 | 206,801,011 | 3.27% |
| 2026-05-07 | 23.40 | 23.57 | 23.03 | 23.52 | 23.52 | qfq | 6,554,680 | 152,688,607 | 1.34% |
| 2026-05-06 | 22.34 | 23.79 | 22.16 | 23.21 | 23.21 | qfq | 10,203,960 | 235,926,815 | 6.03% |
| 2026-04-30 | 21.14 | 21.97 | 21.04 | 21.89 | 21.89 | qfq | 5,322,960 | 114,804,833 | 3.55% |
| 2026-04-29 | 20.79 | 21.31 | 20.59 | 21.14 | 21.14 | qfq | 4,007,440 | 84,743,223 | 1.25% |
| 2026-04-28 | 21.67 | 21.77 | 20.55 | 20.88 | 20.88 | qfq | 9,365,803 | 196,621,864 | -6.20% |
| 2026-04-27 | 22.22 | 22.36 | 21.52 | 22.26 | 22.26 | qfq | 6,086,820 | 133,641,675 | -0.13% |
| 2026-04-24 | 22.79 | 22.79 | 21.91 | 22.29 | 22.29 | qfq | 5,829,100 | 129,538,195 | -2.88% |
| 2026-04-23 | 23.56 | 23.85 | 22.88 | 22.95 | 22.95 | qfq | 5,833,320 | 135,405,409 | -2.71% |
| 2026-04-22 | 23.61 | 23.71 | 23.30 | 23.59 | 23.59 | qfq | 4,988,102 | 117,413,902 | -0.84% |
| 2026-04-21 | 24.11 | 24.15 | 23.55 | 23.79 | 23.79 | qfq | 6,707,920 | 159,754,174 | -0.54% |
| 2026-04-20 | 23.13 | 23.95 | 23.09 | 23.92 | 23.92 | qfq | 7,813,041 | 185,114,197 | 3.42% |
| 2026-04-17 | 23.15 | 23.27 | 22.91 | 23.13 | 23.13 | qfq | 3,863,820 | 89,083,467 | -0.34% |
| 2026-04-16 | 23.40 | 23.43 | 22.91 | 23.21 | 23.21 | qfq | 4,670,020 | 107,931,401 | 0.04% |
| 2026-04-15 | 23.33 | 23.72 | 23.11 | 23.20 | 23.20 | qfq | 8,330,040 | 195,066,410 | 0.00% |
| 2026-04-14 | 22.69 | 23.21 | 22.39 | 23.20 | 23.20 | qfq | 6,336,800 | 144,515,887 | 2.93% |
| 2026-04-13 | 22.40 | 22.67 | 22.27 | 22.54 | 22.54 | qfq | 3,494,900 | 78,538,150 | 0.49% |
| 2026-04-10 | 22.40 | 22.76 | 22.40 | 22.43 | 22.43 | qfq | 3,789,380 | 85,428,629 | 0.58% |
| 2026-04-09 | 22.70 | 22.71 | 22.19 | 22.30 | 22.30 | qfq | 4,314,680 | 96,756,270 | -2.58% |
| 2026-04-08 | 22.22 | 22.91 | 22.22 | 22.89 | 22.89 | qfq | 5,005,500 | 113,082,486 | 5.24% |
| 2026-04-07 | 21.76 | 21.95 | 21.60 | 21.75 | 21.75 | qfq | 2,969,480 | 64,693,390 | 0.79% |
| 2026-04-03 | 22.21 | 22.41 | 21.57 | 21.58 | 21.58 | qfq | 3,363,900 | 73,399,066 | -2.66% |
| 2026-04-02 | 22.40 | 22.69 | 21.88 | 22.17 | 22.17 | qfq | 3,393,700 | 75,565,709 | -1.69% |
| 2026-04-01 | 22.70 | 22.78 | 22.18 | 22.55 | 22.55 | qfq | 4,162,000 | 93,220,205 | 1.12% |
| 2026-03-31 | 22.41 | 23.09 | 22.29 | 22.30 | 22.30 | qfq | 4,955,900 | 112,535,476 | -0.67% |
| 2026-03-30 | 21.95 | 22.60 | 21.62 | 22.45 | 22.45 | qfq | 5,138,600 | 114,454,411 | 1.26% |
| 2026-03-27 | 21.40 | 22.29 | 21.31 | 22.17 | 22.17 | qfq | 3,989,900 | 87,706,558 | 2.02% |
| 2026-03-26 | 22.50 | 22.60 | 21.56 | 21.73 | 21.73 | qfq | 4,608,320 | 101,058,630 | -2.25% |
| 2026-03-25 | 22.08 | 22.48 | 22.07 | 22.23 | 22.23 | qfq | 4,252,160 | 94,644,869 | 1.09% |
| 2026-03-24 | 21.94 | 22.01 | 21.19 | 21.99 | 21.99 | qfq | 5,152,100 | 111,474,660 | 2.23% |
| 2026-03-23 | 22.69 | 23.00 | 21.26 | 21.51 | 21.51 | qfq | 8,125,230 | 180,115,798 | -6.84% |
| 2026-03-20 | 24.40 | 24.47 | 23.00 | 23.09 | 23.09 | qfq | 7,790,975 | 183,789,968 | -4.59% |
| 2026-03-19 | 24.40 | 24.63 | 24.08 | 24.20 | 24.20 | qfq | 3,616,460 | 87,998,117 | -2.58% |
| 2026-03-18 | 24.42 | 24.87 | 24.06 | 24.84 | 24.84 | qfq | 4,313,200 | 105,622,729 | 2.35% |
| 2026-03-17 | 25.49 | 25.68 | 24.25 | 24.27 | 24.27 | qfq | 5,733,602 | 142,185,201 | -4.15% |
| 2026-03-16 | 25.19 | 25.44 | 24.86 | 25.32 | 25.32 | qfq | 4,113,804 | 103,406,794 | 0.48% |
| 2026-03-13 | 25.85 | 25.85 | 25.19 | 25.20 | 25.20 | qfq | 5,745,478 | 146,080,087 | -3.15% |
| 2026-03-12 | 26.80 | 26.81 | 25.80 | 26.02 | 26.02 | qfq | 6,878,100 | 180,039,806 | -3.27% |
| 2026-03-11 | 27.33 | 27.49 | 26.84 | 26.90 | 26.90 | qfq | 4,956,960 | 134,029,466 | -1.39% |
| 2026-03-10 | 26.55 | 27.30 | 26.55 | 27.28 | 27.28 | qfq | 5,569,535 | 150,793,641 | 2.94% |
| 2026-03-09 | 26.71 | 26.94 | 25.79 | 26.50 | 26.50 | qfq | 6,742,901 | 177,391,177 | -2.25% |
| 2026-03-06 | 26.65 | 27.45 | 26.46 | 27.11 | 27.11 | qfq | 5,641,135 | 152,676,920 | 1.23% |
| 2026-03-05 | 27.26 | 27.37 | 26.61 | 26.78 | 26.78 | qfq | 5,268,015 | 141,567,774 | -0.19% |
| 2026-03-04 | 26.33 | 27.36 | 26.01 | 26.83 | 26.83 | qfq | 5,748,346 | 154,143,741 | 0.30% |
| 2026-03-03 | 29.00 | 29.00 | 26.68 | 26.75 | 26.75 | qfq | 12,585,780 | 348,952,048 | -9.23% |
| 2026-03-02 | 28.90 | 29.86 | 28.40 | 29.47 | 29.47 | qfq | 15,869,220 | 464,195,721 | 3.88% |
| 2026-02-27 | 28.30 | 28.57 | 28.00 | 28.37 | 28.37 | qfq | 6,409,560 | 181,441,431 | -0.42% |
| 2026-02-26 | 27.69 | 28.59 | 27.50 | 28.49 | 28.49 | qfq | 9,746,807 | 275,792,777 | 2.59% |
| 2026-02-25 | 27.36 | 27.88 | 27.09 | 27.77 | 27.77 | qfq | 7,497,560 | 206,395,877 | 1.50% |
| 2026-02-24 | 26.98 | 27.75 | 26.89 | 27.36 | 27.36 | qfq | 6,672,740 | 182,382,581 | 2.66% |
| 2026-02-13 | 26.45 | 27.03 | 26.40 | 26.65 | 26.65 | qfq | 4,357,120 | 116,744,140 | 0.53% |
| 2026-02-12 | 26.80 | 26.85 | 26.38 | 26.51 | 26.51 | qfq | 4,177,418 | 111,065,672 | -0.71% |
| 2026-02-11 | 26.80 | 27.10 | 26.62 | 26.70 | 26.70 | qfq | 4,787,507 | 128,601,881 | 0.04% |
| 2026-02-10 | 26.89 | 26.95 | 26.51 | 26.69 | 26.69 | qfq | 4,435,000 | 118,633,778 | -0.74% |
| 2026-02-09 | 26.79 | 27.00 | 26.54 | 26.89 | 26.89 | qfq | 5,013,897 | 134,357,942 | 2.17% |
| 2026-02-06 | 26.18 | 26.61 | 26.02 | 26.32 | 26.32 | qfq | 4,108,680 | 108,459,524 | 0.00% |
| 2026-02-05 | 26.41 | 26.80 | 26.17 | 26.32 | 26.32 | qfq | 5,507,358 | 145,378,233 | -1.16% |
| 2026-02-04 | 27.18 | 27.39 | 26.43 | 26.63 | 26.63 | qfq | 8,234,320 | 221,029,090 | -2.28% |
| 2026-02-03 | 26.80 | 27.39 | 26.51 | 27.25 | 27.25 | qfq | 7,389,618 | 199,565,053 | 2.33% |
| 2026-02-02 | 26.21 | 27.19 | 26.11 | 26.63 | 26.63 | qfq | 9,412,715 | 251,550,729 | -4.35% |
| 2026-01-30 | 27.63 | 28.08 | 27.05 | 27.84 | 27.84 | qfq | 7,095,329 | 195,219,229 | 0.80% |
| 2026-01-29 | 28.26 | 28.60 | 27.61 | 27.62 | 27.62 | qfq | 7,783,740 | 218,830,043 | -2.99% |
| 2026-01-28 | 29.21 | 29.46 | 28.41 | 28.47 | 28.47 | qfq | 8,066,247 | 232,200,554 | -3.26% |
| 2026-01-27 | 29.40 | 29.53 | 28.25 | 29.43 | 29.43 | qfq | 8,813,946 | 255,554,483 | -0.27% |
| 2026-01-26 | 30.50 | 30.64 | 29.25 | 29.51 | 29.51 | qfq | 12,394,720 | 369,196,206 | -3.18% |
| 2026-01-23 | 29.28 | 30.82 | 29.15 | 30.48 | 30.48 | qfq | 15,969,120 | 482,687,298 | 4.21% |
| 2026-01-22 | 29.13 | 29.50 | 28.93 | 29.25 | 29.25 | qfq | 8,636,420 | 253,058,074 | 0.76% |
| 2026-01-21 | 28.68 | 29.31 | 28.65 | 29.03 | 29.03 | qfq | 6,686,929 | 193,883,044 | 0.42% |
| 2026-01-20 | 30.20 | 30.27 | 28.64 | 28.91 | 28.91 | qfq | 12,654,379 | 369,328,907 | -3.73% |
| 2026-01-19 | 30.02 | 30.40 | 29.60 | 30.03 | 30.03 | qfq | 9,482,319 | 284,457,551 | -0.56% |
| 2026-01-16 | 30.20 | 30.63 | 29.58 | 30.20 | 30.20 | qfq | 12,779,919 | 383,839,312 | 0.27% |
| 2026-01-15 | 31.03 | 31.09 | 29.64 | 30.12 | 30.12 | qfq | 16,590,557 | 498,607,827 | -3.55% |
| 2026-01-14 | 31.09 | 32.50 | 30.72 | 31.23 | 31.23 | qfq | 20,983,384 | 661,826,291 | -0.03% |
| 2026-01-13 | 34.00 | 34.00 | 31.24 | 31.24 | 31.24 | qfq | 25,428,787 | 808,938,238 | -10.00% |
| 2026-01-12 | 32.78 | 35.69 | 32.78 | 34.71 | 34.71 | qfq | 29,680,125 | 1,015,496,776 | 6.96% |
| 2026-01-09 | 32.34 | 33.50 | 31.91 | 32.45 | 32.45 | qfq | 24,492,279 | 798,217,146 | 0.31% |
| 2026-01-08 | 31.45 | 32.36 | 31.01 | 32.35 | 32.35 | qfq | 20,269,798 | 644,951,234 | 1.51% |
| 2026-01-07 | 32.06 | 32.10 | 31.34 | 31.87 | 31.87 | qfq | 22,694,114 | 718,662,937 | -2.33% |
| 2026-01-06 | 30.63 | 33.79 | 30.36 | 32.63 | 32.63 | qfq | 30,021,620 | 959,484,241 | 5.50% |
| 2026-01-05 | 31.45 | 31.77 | 30.26 | 30.93 | 30.93 | qfq | 20,257,758 | 624,014,553 | -1.56% |
| 2025-12-31 | 30.00 | 31.96 | 30.00 | 31.42 | 31.42 | qfq | 24,306,815 | 754,545,652 | 3.70% |
| 2025-12-30 | 29.83 | 31.30 | 29.57 | 30.30 | 30.30 | qfq | 21,073,196 | 642,113,461 | 0.10% |
| 2025-12-29 | 30.45 | 30.97 | 30.01 | 30.27 | 30.27 | qfq | 19,312,275 | 586,644,724 | -2.67% |
| 2025-12-26 | 30.41 | 31.48 | 30.10 | 31.10 | 31.10 | qfq | 36,556,146 | 1,130,728,372 | 3.32% |
| 2025-12-25 | 30.06 | 30.69 | 29.57 | 30.10 | 30.10 | qfq | 31,774,123 | 954,388,370 | 0.13% |
| 2025-12-24 | 27.12 | 30.06 | 26.95 | 30.06 | 30.06 | qfq | 20,628,308 | 596,849,010 | 9.99% |
| 2025-12-23 | 27.90 | 28.45 | 27.15 | 27.33 | 27.33 | qfq | 11,693,400 | 324,312,411 | -2.67% |
| 2025-12-22 | 29.04 | 29.11 | 28.00 | 28.08 | 28.08 | qfq | 11,400,160 | 324,606,382 | -1.54% |
| 2025-12-19 | 27.68 | 29.00 | 27.68 | 28.52 | 28.52 | qfq | 15,540,860 | 442,736,711 | 1.10% |
| 2025-12-18 | 26.03 | 28.85 | 25.91 | 28.21 | 28.21 | qfq | 22,336,740 | 621,172,469 | 7.10% |
| 2025-12-17 | 26.54 | 27.13 | 25.65 | 26.34 | 26.34 | qfq | 9,233,781 | 241,553,977 | -1.75% |
| 2025-12-16 | 27.20 | 27.63 | 25.49 | 26.81 | 26.81 | qfq | 14,865,691 | 392,420,442 | -0.33% |
| 2025-12-15 | 27.43 | 27.65 | 26.66 | 26.90 | 26.90 | qfq | 8,505,600 | 230,593,948 | -2.85% |
| 2025-12-12 | 27.27 | 27.88 | 27.02 | 27.69 | 27.69 | qfq | 11,316,900 | 311,013,975 | 1.47% |
| 2025-12-11 | 28.10 | 28.60 | 27.29 | 27.29 | 27.29 | qfq | 10,902,641 | 303,300,316 | -2.05% |
| 2025-12-10 | 27.73 | 28.45 | 27.70 | 27.86 | 27.86 | qfq | 9,926,556 | 278,536,180 | 0.18% |
| 2025-12-09 | 28.20 | 28.74 | 27.78 | 27.81 | 27.81 | qfq | 12,566,761 | 352,766,503 | -2.66% |
| 2025-12-08 | 28.94 | 29.06 | 28.10 | 28.57 | 28.57 | qfq | 18,763,510 | 535,186,747 | -0.28% |
| 2025-12-05 | 28.30 | 28.88 | 27.96 | 28.65 | 28.65 | qfq | 17,394,200 | 494,527,148 | 1.09% |
| 2025-12-04 | 27.68 | 29.50 | 27.53 | 28.34 | 28.34 | qfq | 20,037,530 | 568,436,769 | 2.38% |
| 2025-12-03 | 28.20 | 28.57 | 27.14 | 27.68 | 27.68 | qfq | 12,763,700 | 354,327,355 | -2.12% |
| 2025-12-02 | 27.82 | 28.79 | 27.47 | 28.28 | 28.28 | qfq | 12,592,670 | 355,270,828 | 1.22% |
| 2025-12-01 | 28.12 | 28.81 | 27.88 | 27.94 | 27.94 | qfq | 12,553,201 | 354,912,419 | -0.50% |
| 2025-11-28 | 26.88 | 28.10 | 26.88 | 28.08 | 28.08 | qfq | 13,218,872 | 365,880,531 | 4.74% |
| 2025-11-27 | 26.70 | 27.48 | 26.42 | 26.81 | 26.81 | qfq | 7,667,480 | 207,246,872 | 0.19% |
| 2025-11-26 | 27.26 | 27.47 | 26.75 | 26.76 | 26.76 | qfq | 7,730,579 | 208,994,671 | -2.05% |
| 2025-11-25 | 27.21 | 27.74 | 26.80 | 27.32 | 27.32 | qfq | 9,537,860 | 260,787,877 | 0.15% |
| 2025-11-24 | 26.78 | 27.50 | 26.49 | 27.28 | 27.28 | qfq | 11,079,590 | 299,800,979 | 2.13% |
| 2025-11-21 | 26.90 | 27.72 | 26.38 | 26.71 | 26.71 | qfq | 11,414,520 | 308,574,519 | -1.91% |
| 2025-11-20 | 26.99 | 27.83 | 26.99 | 27.23 | 27.23 | qfq | 9,192,168 | 251,782,110 | 1.15% |
| 2025-11-19 | 27.18 | 27.55 | 26.71 | 26.92 | 26.92 | qfq | 8,712,340 | 235,958,751 | -1.32% |
| 2025-11-18 | 28.17 | 28.20 | 26.58 | 27.28 | 27.28 | qfq | 15,604,280 | 426,032,733 | -3.98% |
| 2025-11-17 | 28.35 | 28.80 | 27.62 | 28.41 | 28.41 | qfq | 13,457,680 | 378,629,467 | 0.82% |
| 2025-11-14 | 27.81 | 28.88 | 27.36 | 28.18 | 28.18 | qfq | 10,963,435 | 309,820,210 | 0.64% |
| 2025-11-13 | 27.90 | 28.73 | 27.85 | 28.00 | 28.00 | qfq | 9,957,885 | 280,485,700 | -0.46% |
| 2025-11-12 | 28.36 | 28.41 | 27.46 | 28.13 | 28.13 | qfq | 11,506,590 | 321,160,869 | -0.78% |
| 2025-11-11 | 29.20 | 29.43 | 28.22 | 28.35 | 28.35 | qfq | 15,116,360 | 434,736,812 | -4.32% |
| 2025-11-10 | 28.01 | 29.80 | 27.98 | 29.63 | 29.63 | qfq | 21,916,156 | 637,574,071 | 6.39% |
| 2025-11-07 | 28.69 | 28.88 | 27.61 | 27.85 | 27.85 | qfq | 15,414,420 | 430,896,136 | -2.45% |
| 2025-11-06 | 28.83 | 29.11 | 28.26 | 28.55 | 28.55 | qfq | 14,212,200 | 405,211,334 | -1.79% |
| 2025-11-05 | 28.06 | 30.31 | 27.86 | 29.07 | 29.07 | qfq | 24,826,900 | 729,789,988 | 3.53% |
| 2025-11-04 | 27.45 | 28.42 | 26.67 | 28.08 | 28.08 | qfq | 21,366,150 | 591,243,670 | 1.45% |
| 2025-11-03 | 26.99 | 27.80 | 26.73 | 27.68 | 27.68 | qfq | 13,244,325 | 361,576,672 | 2.59% |
| 2025-10-31 | 27.21 | 28.28 | 26.88 | 26.98 | 26.98 | qfq | 15,468,425 | 423,575,550 | -1.24% |
| 2025-10-30 | 27.88 | 28.12 | 27.30 | 27.32 | 27.32 | qfq | 16,024,840 | 443,293,927 | -2.22% |
| 2025-10-29 | 26.88 | 28.68 | 26.80 | 27.94 | 27.94 | qfq | 21,772,359 | 607,083,233 | 3.25% |
| 2025-10-28 | 26.60 | 27.60 | 26.53 | 27.06 | 27.06 | qfq | 22,238,239 | 605,234,750 | 1.16% |
| 2025-10-27 | 26.93 | 27.15 | 26.30 | 26.75 | 26.75 | qfq | 27,106,165 | 723,030,256 | -0.34% |
| 2025-10-24 | 26.69 | 28.78 | 26.67 | 26.84 | 26.84 | qfq | 40,090,346 | 1,104,399,108 | 2.60% |
| 2025-10-23 | 25.85 | 27.10 | 25.50 | 26.16 | 26.16 | qfq | 29,359,219 | 769,219,148 | 0.19% |
| 2025-10-22 | 25.18 | 26.28 | 24.84 | 26.11 | 26.11 | qfq | 32,233,890 | 829,218,715 | 3.98% |
| 2025-10-21 | 25.62 | 26.30 | 24.61 | 25.11 | 25.11 | qfq | 31,931,700 | 802,636,074 | -1.95% |
| 2025-10-20 | 24.78 | 25.61 | 24.60 | 25.61 | 25.61 | qfq | 10,495,460 | 265,246,834 | 10.01% |
| 2025-10-17 | 23.90 | 24.54 | 23.25 | 23.28 | 23.28 | qfq | 8,465,640 | 201,408,538 | -2.80% |
| 2025-10-16 | 24.19 | 24.35 | 23.73 | 23.95 | 23.95 | qfq | 6,573,600 | 158,117,166 | -1.44% |
| 2025-10-15 | 24.06 | 24.47 | 23.80 | 24.30 | 24.30 | qfq | 7,060,520 | 170,391,691 | 0.58% |
| 2025-10-14 | 24.59 | 25.00 | 24.00 | 24.16 | 24.16 | qfq | 11,058,700 | 270,914,464 | -1.75% |
| 2025-10-13 | 24.10 | 25.01 | 24.10 | 24.59 | 24.59 | qfq | 16,640,960 | 408,809,666 | -1.44% |
| 2025-10-10 | 24.62 | 25.51 | 24.41 | 24.95 | 24.95 | qfq | 24,517,739 | 613,527,207 | 4.39% |
| 2025-10-09 | 22.82 | 24.29 | 22.65 | 23.90 | 23.90 | qfq | 14,172,280 | 333,154,665 | 4.73% |
| 2025-09-30 | 23.16 | 23.20 | 22.77 | 22.82 | 22.82 | qfq | 8,833,659 | 202,784,603 | -1.47% |
| 2025-09-29 | 23.15 | 23.42 | 22.55 | 23.16 | 23.16 | qfq | 10,879,160 | 250,867,994 | 0.04% |
| 2025-09-26 | 23.50 | 23.98 | 23.08 | 23.15 | 23.15 | qfq | 14,261,500 | 334,753,794 | -2.28% |
| 2025-09-25 | 23.00 | 24.10 | 22.75 | 23.69 | 23.69 | qfq | 20,480,100 | 483,959,747 | 2.64% |
| 2025-09-24 | 21.61 | 23.78 | 21.54 | 23.08 | 23.08 | qfq | 24,793,650 | 564,791,104 | 5.34% |
| 2025-09-23 | 21.48 | 22.50 | 21.30 | 21.91 | 21.91 | qfq | 19,798,405 | 432,087,953 | 2.62% |
| 2025-09-22 | 20.69 | 21.73 | 20.68 | 21.35 | 21.35 | qfq | 14,243,065 | 304,495,189 | 3.14% |
| 2025-09-19 | 20.83 | 21.16 | 20.50 | 20.70 | 20.70 | qfq | 8,343,010 | 173,587,080 | -0.62% |
| 2025-09-18 | 20.89 | 21.90 | 20.50 | 20.83 | 20.83 | qfq | 17,302,198 | 367,778,303 | 0.39% |
| 2025-09-17 | 20.75 | 20.94 | 20.60 | 20.75 | 20.75 | qfq | 6,016,326 | 125,067,902 | -0.57% |
| 2025-09-16 | 20.36 | 20.88 | 20.25 | 20.87 | 20.87 | qfq | 7,064,346 | 145,421,243 | 2.25% |
| 2025-09-15 | 20.66 | 20.74 | 20.36 | 20.41 | 20.41 | qfq | 5,811,860 | 119,039,286 | -0.97% |
| 2025-09-12 | 20.77 | 20.93 | 20.60 | 20.61 | 20.61 | qfq | 7,403,686 | 153,426,270 | -0.77% |
| 2025-09-11 | 20.41 | 20.81 | 20.20 | 20.77 | 20.77 | qfq | 7,489,760 | 154,198,448 | 1.42% |
| 2025-09-10 | 20.40 | 20.90 | 20.40 | 20.48 | 20.48 | qfq | 6,398,204 | 131,708,198 | 0.39% |
| 2025-09-09 | 21.06 | 21.24 | 20.37 | 20.40 | 20.40 | qfq | 9,323,169 | 193,374,387 | -2.63% |
| 2025-09-08 | 20.55 | 21.12 | 20.51 | 20.95 | 20.95 | qfq | 11,647,030 | 242,370,670 | 1.95% |
| 2025-09-05 | 20.28 | 20.57 | 20.01 | 20.55 | 20.55 | qfq | 8,698,380 | 177,177,670 | 1.58% |
| 2025-09-04 | 20.66 | 20.81 | 19.88 | 20.23 | 20.23 | qfq | 14,502,368 | 296,443,116 | -2.03% |
| 2025-09-03 | 23.14 | 23.17 | 20.63 | 20.65 | 20.65 | qfq | 24,488,500 | 527,384,555 | -9.90% |
| 2025-09-02 | 23.78 | 23.82 | 22.40 | 22.92 | 22.92 | qfq | 18,239,160 | 417,262,144 | -3.21% |
| 2025-09-01 | 23.92 | 24.48 | 23.54 | 23.68 | 23.68 | qfq | 25,689,389 | 613,176,824 | -1.50% |
| 2025-08-29 | 23.81 | 25.08 | 23.39 | 24.04 | 24.04 | qfq | 51,595,046 | 1,254,202,049 | 1.09% |
| 2025-08-28 | 21.86 | 23.78 | 21.86 | 23.78 | 23.78 | qfq | 34,427,841 | 815,821,901 | 9.99% |
| 2025-08-27 | 22.43 | 22.59 | 21.61 | 21.62 | 21.62 | qfq | 13,005,540 | 289,110,866 | -4.29% |
| 2025-08-26 | 22.77 | 22.90 | 22.36 | 22.59 | 22.59 | qfq | 11,197,400 | 253,284,455 | -0.57% |
| 2025-08-25 | 22.25 | 22.78 | 22.07 | 22.72 | 22.72 | qfq | 17,758,945 | 399,444,312 | 2.57% |
| 2025-08-22 | 22.10 | 22.15 | 21.82 | 22.15 | 22.15 | qfq | 8,794,660 | 193,424,904 | 0.64% |
| 2025-08-21 | 22.37 | 23.23 | 21.93 | 22.01 | 22.01 | qfq | 13,805,920 | 308,982,104 | -1.39% |
| 2025-08-20 | 22.17 | 22.35 | 21.97 | 22.32 | 22.32 | qfq | 11,085,120 | 245,951,935 | 0.72% |
| 2025-08-19 | 22.15 | 22.40 | 21.82 | 22.16 | 22.16 | qfq | 9,226,500 | 203,874,777 | 0.05% |
| 2025-08-18 | 22.06 | 22.41 | 22.00 | 22.15 | 22.15 | qfq | 9,696,109 | 214,961,576 | 1.14% |
| 2025-08-15 | 21.77 | 21.99 | 21.64 | 21.90 | 21.90 | qfq | 7,423,220 | 162,372,685 | 0.83% |
| 2025-08-14 | 22.55 | 22.66 | 21.71 | 21.72 | 21.72 | qfq | 10,901,780 | 240,030,305 | -3.47% |
| 2025-08-13 | 22.42 | 22.74 | 22.27 | 22.50 | 22.50 | qfq | 9,147,360 | 205,775,374 | 0.49% |
| 2025-08-12 | 22.78 | 22.99 | 22.25 | 22.39 | 22.39 | qfq | 9,582,160 | 215,369,152 | -1.71% |
| 2025-08-11 | 22.82 | 23.31 | 22.56 | 22.78 | 22.78 | qfq | 15,549,640 | 355,273,657 | -1.26% |
| 2025-08-08 | 23.19 | 23.69 | 23.03 | 23.07 | 23.07 | qfq | 12,966,254 | 301,542,546 | -1.62% |
| 2025-08-07 | 23.66 | 24.10 | 23.10 | 23.45 | 23.45 | qfq | 21,437,548 | 505,584,021 | 0.00% |
| 2025-08-06 | 23.19 | 24.30 | 22.99 | 23.45 | 23.45 | qfq | 31,287,522 | 736,003,836 | 0.21% |
| 2025-08-05 | 22.33 | 23.53 | 22.21 | 23.40 | 23.40 | qfq | 28,843,162 | 656,170,634 | 4.93% |
| 2025-08-04 | 21.39 | 22.50 | 21.21 | 22.30 | 22.30 | qfq | 19,536,160 | 432,407,353 | 4.01% |
| 2025-08-01 | 21.41 | 21.68 | 20.88 | 21.44 | 21.44 | qfq | 9,042,580 | 192,860,650 | 0.70% |
| 2025-07-31 | 21.29 | 21.94 | 21.22 | 21.29 | 21.29 | qfq | 10,004,540 | 216,302,042 | -0.56% |
| 2025-07-30 | 21.83 | 21.96 | 21.20 | 21.41 | 21.41 | qfq | 12,526,760 | 270,427,605 | -0.93% |
| 2025-07-29 | 21.57 | 21.88 | 21.38 | 21.61 | 21.61 | qfq | 14,438,160 | 311,317,274 | -1.01% |
| 2025-07-28 | 20.75 | 22.08 | 20.68 | 21.83 | 21.83 | qfq | 22,218,300 | 480,138,006 | 5.87% |
| 2025-07-25 | 20.59 | 20.72 | 20.47 | 20.62 | 20.62 | qfq | 4,182,825 | 86,056,388 | 0.19% |
| 2025-07-24 | 20.20 | 20.58 | 20.20 | 20.58 | 20.58 | qfq | 4,830,645 | 98,781,787 | 2.03% |
| 2025-07-23 | 20.60 | 20.60 | 20.15 | 20.17 | 20.17 | qfq | 5,545,140 | 112,748,819 | -2.37% |
| 2025-07-22 | 20.86 | 21.08 | 20.57 | 20.66 | 20.66 | qfq | 7,775,420 | 161,934,454 | -0.43% |
| 2025-07-21 | 20.56 | 20.80 | 20.54 | 20.75 | 20.75 | qfq | 5,699,840 | 117,869,784 | 0.05% |
| 2025-07-18 | 20.62 | 20.92 | 20.50 | 20.74 | 20.74 | qfq | 7,251,660 | 150,090,888 | 0.63% |
| 2025-07-17 | 20.19 | 20.82 | 20.05 | 20.61 | 20.61 | qfq | 8,130,760 | 166,840,844 | 2.03% |
| 2025-07-16 | 20.14 | 20.29 | 19.94 | 20.20 | 20.20 | qfq | 4,848,347 | 97,835,987 | 0.90% |
| 2025-07-15 | 20.29 | 20.31 | 19.78 | 20.02 | 20.02 | qfq | 6,127,200 | 122,411,974 | -1.09% |
| 2025-07-14 | 20.34 | 20.44 | 20.17 | 20.24 | 20.24 | qfq | 4,603,140 | 93,180,845 | -0.30% |
| 2025-07-11 | 20.43 | 20.45 | 20.17 | 20.30 | 20.30 | qfq | 5,325,840 | 108,179,310 | 0.00% |
| 2025-07-10 | 20.35 | 20.42 | 20.12 | 20.30 | 20.30 | qfq | 6,115,220 | 124,005,935 | -0.39% |
| 2025-07-09 | 20.60 | 20.77 | 19.91 | 20.38 | 20.38 | qfq | 9,889,000 | 202,017,354 | -2.72% |
| 2025-07-08 | 20.90 | 21.10 | 20.87 | 20.95 | 20.95 | qfq | 5,595,000 | 117,159,226 | -0.10% |
| 2025-07-07 | 21.00 | 21.14 | 20.81 | 20.97 | 20.97 | qfq | 5,324,600 | 111,811,928 | -0.47% |
| 2025-07-04 | 21.42 | 21.56 | 20.96 | 21.07 | 21.07 | qfq | 8,758,060 | 185,247,646 | -2.27% |
| 2025-07-03 | 21.39 | 22.07 | 21.34 | 21.56 | 21.56 | qfq | 9,131,807 | 198,288,359 | 0.47% |
| 2025-07-02 | 21.69 | 22.07 | 21.36 | 21.46 | 21.46 | qfq | 11,031,960 | 239,261,565 | -0.69% |
| 2025-07-01 | 21.78 | 21.93 | 21.42 | 21.61 | 21.61 | qfq | 10,676,736 | 230,998,159 | -0.96% |
| 2025-06-30 | 21.39 | 21.98 | 21.33 | 21.82 | 21.82 | qfq | 13,731,340 | 298,879,597 | 1.44% |
| 2025-06-27 | 21.67 | 22.03 | 21.44 | 21.51 | 21.51 | qfq | 14,381,629 | 311,351,099 | 0.61% |
| 2025-06-26 | 21.12 | 21.99 | 21.06 | 21.38 | 21.38 | qfq | 18,742,047 | 404,150,341 | -0.56% |
| 2025-06-25 | 20.79 | 21.68 | 20.78 | 21.50 | 21.50 | qfq | 21,183,847 | 452,003,516 | 2.87% |
| 2025-06-24 | 20.33 | 21.24 | 20.23 | 20.90 | 20.90 | qfq | 16,186,152 | 336,546,342 | 2.80% |
| 2025-06-23 | 19.19 | 20.89 | 19.01 | 20.33 | 20.33 | qfq | 13,169,290 | 264,702,587 | 2.88% |
| 2025-06-20 | 19.91 | 20.35 | 19.60 | 19.76 | 19.76 | qfq | 9,492,270 | 188,990,061 | -1.98% |
| 2025-06-19 | 20.96 | 21.06 | 20.06 | 20.16 | 20.16 | qfq | 13,468,092 | 274,759,485 | -3.77% |
| 2025-06-18 | 20.01 | 21.18 | 19.99 | 20.95 | 20.95 | qfq | 17,363,124 | 356,136,853 | 3.76% |
| 2025-06-17 | 20.40 | 20.42 | 19.86 | 20.19 | 20.19 | qfq | 13,400,364 | 268,890,243 | -1.90% |
| 2025-06-16 | 20.97 | 20.98 | 20.46 | 20.58 | 20.58 | qfq | 14,031,867 | 289,344,793 | -2.83% |
| 2025-06-13 | 20.70 | 21.35 | 20.47 | 21.18 | 21.18 | qfq | 22,439,792 | 469,848,155 | 3.37% |
| 2025-06-12 | 20.50 | 20.70 | 20.35 | 20.49 | 20.49 | qfq | 7,651,538 | 156,943,180 | -0.73% |
| 2025-06-11 | 20.40 | 20.78 | 20.20 | 20.64 | 20.64 | qfq | 12,460,800 | 255,682,438 | 0.68% |
| 2025-06-10 | 20.92 | 21.16 | 20.25 | 20.50 | 20.50 | qfq | 15,230,327 | 314,659,540 | -1.82% |
| 2025-06-09 | 21.00 | 21.26 | 20.77 | 20.88 | 20.88 | qfq | 13,737,395 | 287,506,830 | -0.48% |
| 2025-06-06 | 21.56 | 21.75 | 20.90 | 20.98 | 20.98 | qfq | 16,965,698 | 357,578,309 | -2.51% |
| 2025-06-05 | 21.40 | 21.95 | 21.10 | 21.52 | 21.52 | qfq | 26,144,005 | 560,652,171 | -0.83% |
| 2025-06-04 | 22.18 | 23.15 | 21.67 | 21.70 | 21.70 | qfq | 46,384,435 | 1,041,655,679 | -1.68% |
| 2025-06-03 | 20.99 | 22.07 | 20.60 | 22.07 | 22.07 | qfq | 21,163,487 | 452,285,796 | 10.02% |
| 2025-05-30 | 20.85 | 21.41 | 19.91 | 20.06 | 20.06 | qfq | 29,211,480 | 599,229,706 | -6.65% |
| 2025-05-29 | 22.39 | 22.61 | 21.22 | 21.49 | 21.49 | qfq | 46,114,506 | 1,010,897,718 | -0.23% |
| 2025-05-28 | 20.60 | 21.54 | 20.60 | 21.54 | 21.54 | qfq | 11,169,512 | 238,648,263 | 10.01% |
| 2025-05-27 | 19.48 | 19.84 | 19.43 | 19.58 | 19.58 | qfq | 9,216,762 | 180,655,709 | 0.56% |
| 2025-05-26 | 18.55 | 19.63 | 18.55 | 19.47 | 19.47 | qfq | 12,606,680 | 242,990,553 | 4.96% |
| 2025-05-23 | 18.78 | 19.05 | 18.55 | 18.55 | 18.55 | qfq | 9,627,800 | 181,137,491 | -1.64% |
| 2025-05-22 | 19.55 | 19.59 | 18.86 | 18.86 | 18.86 | qfq | 16,558,380 | 317,430,577 | -5.04% |
| 2025-05-21 | 19.09 | 20.50 | 18.79 | 19.86 | 19.86 | qfq | 23,938,000 | 471,580,081 | 4.09% |
| 2025-05-20 | 19.14 | 19.54 | 18.88 | 19.08 | 19.08 | qfq | 8,043,020 | 153,863,063 | -0.93% |
| 2025-05-19 | 19.20 | 19.56 | 18.93 | 19.26 | 19.26 | qfq | 7,212,100 | 138,842,259 | 1.64% |
| 2025-05-16 | 18.90 | 19.17 | 18.84 | 18.95 | 18.95 | qfq | 5,241,219 | 99,527,026 | 0.21% |
| 2025-05-15 | 19.08 | 19.34 | 18.80 | 18.91 | 18.91 | qfq | 6,516,480 | 123,955,564 | -0.84% |
| 2025-05-14 | 19.22 | 19.53 | 18.90 | 19.07 | 19.07 | qfq | 8,836,444 | 168,837,640 | -1.35% |
| 2025-05-13 | 19.61 | 19.94 | 19.20 | 19.33 | 19.33 | qfq | 10,344,560 | 201,714,932 | -1.38% |
| 2025-05-12 | 18.88 | 19.97 | 18.71 | 19.60 | 19.60 | qfq | 16,341,236 | 319,142,354 | 2.35% |
| 2025-05-09 | 19.35 | 19.48 | 18.71 | 19.15 | 19.15 | qfq | 14,570,480 | 278,955,638 | 0.42% |
| 2025-05-08 | 18.25 | 19.08 | 18.25 | 19.07 | 19.07 | qfq | 11,012,080 | 206,164,539 | 3.30% |
| 2025-05-07 | 18.25 | 18.69 | 18.15 | 18.46 | 18.46 | qfq | 10,613,118 | 195,528,156 | 2.33% |
| 2025-05-06 | 17.70 | 18.10 | 17.70 | 18.04 | 18.04 | qfq | 6,647,860 | 118,874,678 | 2.62% |
| 2025-04-30 | 16.75 | 17.80 | 16.60 | 17.58 | 17.58 | qfq | 9,572,044 | 165,721,087 | 6.55% |
| 2025-04-29 | 16.19 | 16.58 | 16.13 | 16.50 | 16.50 | qfq | 3,797,220 | 62,431,231 | 1.54% |
| 2025-04-28 | 16.58 | 16.58 | 16.19 | 16.25 | 16.25 | qfq | 5,127,476 | 83,887,218 | -2.75% |
| 2025-04-25 | 17.29 | 17.46 | 16.70 | 16.71 | 16.71 | qfq | 7,824,540 | 132,800,619 | -1.18% |
| 2025-04-24 | 17.00 | 17.14 | 16.72 | 16.91 | 16.91 | qfq | 5,165,299 | 87,482,411 | -0.53% |
| 2025-04-23 | 16.66 | 17.08 | 16.66 | 17.00 | 17.00 | qfq | 5,233,420 | 88,264,461 | 2.35% |
| 2025-04-22 | 16.65 | 16.80 | 16.61 | 16.61 | 16.61 | qfq | 3,116,900 | 51,996,136 | -0.89% |
| 2025-04-21 | 16.41 | 16.77 | 16.37 | 16.76 | 16.76 | qfq | 2,977,580 | 49,684,344 | 1.33% |
| 2025-04-18 | 16.42 | 16.65 | 16.23 | 16.54 | 16.54 | qfq | 3,617,699 | 59,400,377 | 0.73% |
| 2025-04-17 | 16.37 | 16.75 | 16.37 | 16.42 | 16.42 | qfq | 3,854,720 | 63,819,823 | -0.67% |
| 2025-04-16 | 16.90 | 17.09 | 16.35 | 16.53 | 16.53 | qfq | 4,534,900 | 75,594,695 | -2.19% |
| 2025-04-15 | 17.02 | 17.08 | 16.74 | 16.90 | 16.90 | qfq | 3,455,168 | 58,293,854 | -0.71% |
| 2025-04-14 | 16.92 | 17.28 | 16.92 | 17.02 | 17.02 | qfq | 5,953,700 | 101,781,942 | 1.25% |
| 2025-04-11 | 16.37 | 17.10 | 16.21 | 16.81 | 16.81 | qfq | 7,104,140 | 119,151,779 | 1.63% |
| 2025-04-10 | 16.33 | 16.78 | 16.33 | 16.54 | 16.54 | qfq | 8,459,860 | 140,346,778 | 2.29% |
| 2025-04-09 | 15.25 | 16.30 | 14.40 | 16.17 | 16.17 | qfq | 10,644,888 | 167,112,371 | 4.32% |
| 2025-04-08 | 15.70 | 16.25 | 15.25 | 15.50 | 15.50 | qfq | 10,221,564 | 159,316,478 | -4.38% |
| 2025-04-07 | 16.47 | 17.19 | 16.21 | 16.21 | 16.21 | qfq | 6,311,800 | 103,082,838 | -9.99% |
| 2025-04-03 | 17.88 | 18.35 | 17.81 | 18.01 | 18.01 | qfq | 4,990,340 | 90,088,015 | -0.88% |
| 2025-04-02 | 18.39 | 18.50 | 18.04 | 18.17 | 18.17 | qfq | 5,287,160 | 96,416,762 | -1.73% |
| 2025-04-01 | 18.37 | 18.73 | 18.33 | 18.49 | 18.49 | qfq | 7,726,300 | 143,257,224 | 1.59% |
| 2025-03-31 | 18.26 | 18.40 | 17.75 | 18.20 | 18.20 | qfq | 9,097,300 | 164,162,749 | -1.30% |
| 2025-03-28 | 19.42 | 19.74 | 18.40 | 18.44 | 18.44 | qfq | 14,527,904 | 274,289,148 | -5.63% |
| 2025-03-27 | 20.52 | 20.57 | 19.38 | 19.54 | 19.54 | qfq | 16,882,270 | 332,808,463 | -6.10% |
| 2025-03-26 | 20.48 | 21.30 | 20.01 | 20.81 | 20.81 | qfq | 20,421,320 | 420,549,976 | 0.05% |
| 2025-03-25 | 21.50 | 21.97 | 20.51 | 20.80 | 20.80 | qfq | 20,675,560 | 437,708,649 | -3.53% |
| 2025-03-24 | 22.73 | 23.30 | 21.03 | 21.56 | 21.56 | qfq | 35,889,366 | 789,069,472 | -5.15% |
| 2025-03-21 | 21.29 | 22.73 | 21.25 | 22.73 | 22.73 | qfq | 23,914,933 | 533,892,241 | 10.02% |
| 2025-03-20 | 19.97 | 20.79 | 19.80 | 20.66 | 20.66 | qfq | 11,676,600 | 239,864,768 | 3.04% |
| 2025-03-19 | 20.30 | 20.30 | 19.95 | 20.05 | 20.05 | qfq | 5,164,120 | 103,750,589 | -1.76% |
| 2025-03-18 | 20.55 | 20.70 | 20.25 | 20.41 | 20.41 | qfq | 6,560,101 | 133,988,124 | -1.16% |
| 2025-03-17 | 20.81 | 20.97 | 20.53 | 20.65 | 20.65 | qfq | 8,436,819 | 174,423,450 | -1.01% |
| 2025-03-14 | 20.54 | 21.38 | 20.26 | 20.86 | 20.86 | qfq | 13,881,900 | 287,445,697 | 3.57% |
| 2025-03-13 | 20.26 | 20.42 | 19.75 | 20.14 | 20.14 | qfq | 6,979,095 | 139,673,251 | -1.32% |
| 2025-03-12 | 20.80 | 20.88 | 20.39 | 20.41 | 20.41 | qfq | 7,160,380 | 147,256,211 | -1.64% |
| 2025-03-11 | 20.18 | 20.99 | 20.07 | 20.75 | 20.75 | qfq | 8,490,600 | 175,018,353 | 0.88% |
| 2025-03-10 | 20.60 | 21.06 | 20.41 | 20.57 | 20.57 | qfq | 8,592,203 | 177,806,349 | 0.15% |
| 2025-03-07 | 20.38 | 20.70 | 20.25 | 20.54 | 20.54 | qfq | 9,770,540 | 200,247,634 | 0.44% |
| 2025-03-06 | 20.16 | 20.69 | 19.95 | 20.45 | 20.45 | qfq | 10,087,960 | 205,217,796 | 1.49% |
| 2025-03-05 | 19.86 | 20.21 | 19.76 | 20.15 | 20.15 | qfq | 9,261,200 | 185,200,699 | 0.75% |
| 2025-03-04 | 18.85 | 20.50 | 18.85 | 20.00 | 20.00 | qfq | 13,114,893 | 261,551,764 | 4.22% |
| 2025-03-03 | 19.24 | 19.59 | 19.03 | 19.19 | 19.19 | qfq | 5,206,140 | 100,471,094 | 0.10% |
| 2025-02-28 | 20.25 | 20.25 | 19.10 | 19.17 | 19.17 | qfq | 8,298,897 | 162,472,175 | -5.61% |
| 2025-02-27 | 20.60 | 20.66 | 19.90 | 20.31 | 20.31 | qfq | 10,292,600 | 208,411,610 | -2.07% |
| 2025-02-26 | 20.96 | 21.10 | 20.55 | 20.74 | 20.74 | qfq | 11,350,600 | 234,598,980 | -0.91% |
| 2025-02-25 | 20.35 | 21.19 | 20.20 | 20.93 | 20.93 | qfq | 15,517,209 | 324,095,242 | 0.82% |
| 2025-02-24 | 20.50 | 21.27 | 20.22 | 20.76 | 20.76 | qfq | 15,904,206 | 330,577,281 | 2.06% |
| 2025-02-21 | 20.25 | 20.75 | 19.73 | 20.34 | 20.34 | qfq | 13,033,984 | 262,698,877 | 0.54% |
| 2025-02-20 | 19.67 | 20.55 | 19.54 | 20.23 | 20.23 | qfq | 13,242,512 | 267,116,807 | 2.85% |
| 2025-02-19 | 18.81 | 19.69 | 18.80 | 19.67 | 19.67 | qfq | 10,002,688 | 193,588,660 | 4.63% |
| 2025-02-18 | 19.50 | 19.50 | 18.75 | 18.80 | 18.80 | qfq | 8,512,218 | 162,569,278 | -3.59% |
| 2025-02-17 | 19.24 | 19.87 | 19.23 | 19.50 | 19.50 | qfq | 8,426,200 | 164,681,672 | 1.56% |
| 2025-02-14 | 19.20 | 19.38 | 19.06 | 19.20 | 19.20 | qfq | 6,616,940 | 127,061,663 | -0.57% |
| 2025-02-13 | 19.64 | 19.85 | 19.30 | 19.31 | 19.31 | qfq | 10,546,716 | 206,550,873 | -2.33% |
| 2025-02-12 | 19.10 | 20.22 | 18.95 | 19.77 | 19.77 | qfq | 14,640,264 | 285,541,880 | 3.02% |
| 2025-02-11 | 19.50 | 19.52 | 19.05 | 19.19 | 19.19 | qfq | 6,288,208 | 120,825,457 | -1.49% |
| 2025-02-10 | 19.19 | 19.50 | 18.99 | 19.48 | 19.48 | qfq | 8,854,020 | 170,684,267 | 1.51% |
| 2025-02-07 | 19.11 | 19.65 | 18.70 | 19.19 | 19.19 | qfq | 13,027,147 | 251,073,013 | 0.47% |
| 2025-02-06 | 17.80 | 19.10 | 17.59 | 19.10 | 19.10 | qfq | 9,025,617 | 165,494,467 | 7.30% |
| 2025-02-05 | 17.46 | 17.95 | 17.29 | 17.80 | 17.80 | qfq | 6,231,520 | 110,111,214 | 3.49% |
| 2025-01-27 | 17.46 | 17.59 | 17.10 | 17.20 | 17.20 | qfq | 5,256,980 | 90,899,833 | -0.35% |
| 2025-01-24 | 16.98 | 17.34 | 16.70 | 17.26 | 17.26 | qfq | 6,947,860 | 118,490,648 | 1.71% |
| 2025-01-23 | 17.05 | 17.51 | 16.93 | 16.97 | 16.97 | qfq | 9,556,620 | 164,917,280 | 0.65% |
| 2025-01-22 | 17.16 | 17.16 | 16.75 | 16.86 | 16.86 | qfq | 6,887,209 | 116,265,864 | -2.71% |
| 2025-01-21 | 17.66 | 18.00 | 17.00 | 17.33 | 17.33 | qfq | 17,218,960 | 298,364,005 | -8.01% |
| 2025-01-20 | 19.18 | 19.19 | 18.64 | 18.84 | 18.84 | qfq | 5,497,500 | 103,862,966 | -1.46% |
| 2025-01-17 | 18.52 | 19.50 | 18.40 | 19.12 | 19.12 | qfq | 8,161,173 | 155,014,275 | 2.69% |
| 2025-01-16 | 18.89 | 19.05 | 18.45 | 18.62 | 18.62 | qfq | 5,113,571 | 95,932,227 | -0.85% |
| 2025-01-15 | 19.00 | 19.30 | 18.70 | 18.78 | 18.78 | qfq | 5,416,058 | 102,537,912 | -1.78% |
| 2025-01-14 | 18.43 | 19.18 | 18.29 | 19.12 | 19.12 | qfq | 6,918,031 | 130,331,182 | 4.20% |
| 2025-01-13 | 17.70 | 18.52 | 17.54 | 18.35 | 18.35 | qfq | 4,941,213 | 89,749,750 | -0.65% |
| 2025-01-10 | 18.30 | 19.60 | 18.30 | 18.47 | 18.47 | qfq | 8,533,697 | 160,796,499 | 0.16% |
| 2025-01-09 | 18.02 | 18.57 | 18.00 | 18.44 | 18.44 | qfq | 5,328,530 | 97,771,435 | 1.43% |
| 2025-01-08 | 18.06 | 18.35 | 17.44 | 18.18 | 18.18 | qfq | 6,440,198 | 116,072,963 | 0.17% |
| 2025-01-07 | 17.60 | 18.15 | 17.60 | 18.15 | 18.15 | qfq | 5,689,580 | 101,946,282 | 3.36% |
| 2025-01-06 | 17.53 | 17.87 | 17.10 | 17.56 | 17.56 | qfq | 5,290,452 | 92,671,703 | -0.79% |
| 2025-01-03 | 18.56 | 18.85 | 17.70 | 17.70 | 17.70 | qfq | 7,479,100 | 135,623,696 | -4.63% |
| 2025-01-02 | 18.96 | 19.33 | 18.38 | 18.56 | 18.56 | qfq | 7,263,586 | 136,664,537 | -2.11% |
| 2024-12-31 | 20.04 | 20.14 | 18.96 | 18.96 | 18.96 | qfq | 8,148,460 | 158,416,349 | -5.39% |
| 2024-12-30 | 20.00 | 20.50 | 19.72 | 20.04 | 20.04 | qfq | 6,156,740 | 123,817,874 | -0.74% |
| 2024-12-27 | 20.49 | 20.75 | 20.08 | 20.19 | 20.19 | qfq | 7,915,800 | 161,955,798 | -0.05% |
| 2024-12-26 | 19.89 | 20.60 | 19.85 | 20.20 | 20.20 | qfq | 8,105,660 | 164,107,957 | 1.61% |
| 2024-12-25 | 20.75 | 20.75 | 19.50 | 19.88 | 19.88 | qfq | 11,579,516 | 230,379,336 | -4.19% |
| 2024-12-24 | 21.33 | 21.49 | 20.35 | 20.75 | 20.75 | qfq | 9,076,060 | 189,108,537 | -1.61% |
| 2024-12-23 | 22.53 | 22.54 | 21.08 | 21.09 | 21.09 | qfq | 10,760,536 | 233,106,019 | -6.76% |
| 2024-12-20 | 22.10 | 23.05 | 22.02 | 22.62 | 22.62 | qfq | 10,682,760 | 240,715,003 | 1.66% |
| 2024-12-19 | 21.72 | 22.70 | 21.60 | 22.25 | 22.25 | qfq | 10,189,003 | 224,681,134 | 0.32% |
| 2024-12-18 | 22.15 | 22.54 | 21.44 | 22.18 | 22.18 | qfq | 11,013,480 | 243,708,380 | 0.82% |
| 2024-12-17 | 23.15 | 23.38 | 21.85 | 22.00 | 22.00 | qfq | 15,014,766 | 335,772,197 | -4.97% |
| 2024-12-16 | 23.71 | 24.38 | 22.94 | 23.15 | 23.15 | qfq | 16,061,680 | 378,157,153 | -3.18% |
| 2024-12-13 | 24.13 | 24.67 | 23.70 | 23.91 | 23.91 | qfq | 21,226,140 | 512,354,198 | -1.93% |
| 2024-12-12 | 24.10 | 24.78 | 23.44 | 24.38 | 24.38 | qfq | 25,829,550 | 619,956,902 | -0.25% |
| 2024-12-11 | 23.08 | 25.73 | 22.70 | 24.44 | 24.44 | qfq | 39,039,326 | 947,265,201 | 4.49% |
| 2024-12-10 | 23.12 | 23.85 | 22.59 | 23.39 | 23.39 | qfq | 23,205,730 | 540,034,679 | 3.54% |
| 2024-12-09 | 22.70 | 22.91 | 22.30 | 22.59 | 22.59 | qfq | 11,502,510 | 260,001,046 | -1.40% |
| 2024-12-06 | 23.80 | 24.00 | 22.69 | 22.91 | 22.91 | qfq | 17,628,412 | 406,217,183 | -2.05% |
| 2024-12-05 | 22.25 | 24.50 | 22.25 | 23.39 | 23.39 | qfq | 29,945,972 | 703,627,867 | 4.19% |
| 2024-12-04 | 22.40 | 23.09 | 22.30 | 22.45 | 22.45 | qfq | 16,336,132 | 368,973,072 | -1.88% |
| 2024-12-03 | 23.22 | 24.55 | 22.61 | 22.88 | 22.88 | qfq | 31,034,360 | 730,062,524 | -2.43% |
| 2024-12-02 | 22.90 | 23.80 | 22.82 | 23.45 | 23.45 | qfq | 28,963,320 | 672,002,488 | 1.96% |
| 2024-11-29 | 23.35 | 23.72 | 22.55 | 23.00 | 23.00 | qfq | 26,443,687 | 607,279,966 | -0.90% |
| 2024-11-28 | 24.00 | 24.58 | 22.93 | 23.21 | 23.21 | qfq | 45,328,350 | 1,078,196,625 | 2.43% |
| 2024-11-27 | 20.39 | 22.66 | 19.90 | 22.66 | 22.66 | qfq | 22,178,042 | 485,881,113 | 10.00% |
| 2024-11-26 | 21.40 | 21.64 | 20.48 | 20.60 | 20.60 | qfq | 13,073,800 | 273,811,965 | -3.69% |
| 2024-11-25 | 21.45 | 21.86 | 20.61 | 21.39 | 21.39 | qfq | 18,190,500 | 382,567,232 | -1.20% |
| 2024-11-22 | 21.89 | 22.81 | 21.65 | 21.65 | 21.65 | qfq | 27,779,100 | 613,331,745 | -2.48% |
| 2024-11-21 | 21.68 | 23.17 | 21.68 | 22.20 | 22.20 | qfq | 37,309,072 | 836,570,150 | 1.00% |
| 2024-11-20 | 21.27 | 22.28 | 21.11 | 21.98 | 21.98 | qfq | 38,941,388 | 848,897,834 | 6.23% |
| 2024-11-19 | 19.20 | 20.69 | 19.12 | 20.69 | 20.69 | qfq | 9,882,084 | 202,159,689 | 9.99% |
| 2024-11-18 | 20.00 | 20.13 | 18.58 | 18.81 | 18.81 | qfq | 12,430,487 | 236,806,398 | -5.90% |
| 2024-11-15 | 21.00 | 21.16 | 19.94 | 19.99 | 19.99 | qfq | 18,116,308 | 371,681,436 | -6.50% |
| 2024-11-14 | 20.92 | 22.34 | 20.36 | 21.38 | 21.38 | qfq | 24,097,768 | 513,276,907 | 1.91% |
| 2024-11-13 | 21.24 | 21.45 | 20.29 | 20.98 | 20.98 | qfq | 14,711,508 | 306,083,270 | -2.19% |
| 2024-11-12 | 21.50 | 22.08 | 21.02 | 21.45 | 21.45 | qfq | 21,769,660 | 470,068,750 | 0.05% |
| 2024-11-11 | 21.27 | 21.72 | 21.08 | 21.44 | 21.44 | qfq | 22,930,900 | 490,226,328 | 1.42% |
| 2024-11-08 | 20.71 | 21.46 | 20.70 | 21.14 | 21.14 | qfq | 23,939,907 | 506,092,835 | 2.03% |
| 2024-11-07 | 20.95 | 21.96 | 20.50 | 20.72 | 20.72 | qfq | 24,175,947 | 505,232,381 | -2.08% |
| 2024-11-06 | 20.50 | 21.50 | 20.40 | 21.16 | 21.16 | qfq | 34,288,374 | 717,523,635 | 3.22% |
| 2024-11-05 | 19.98 | 20.73 | 19.81 | 20.50 | 20.50 | qfq | 38,067,173 | 773,967,569 | 2.65% |
| 2024-11-04 | 17.98 | 19.97 | 17.88 | 19.97 | 19.97 | qfq | 22,725,223 | 446,170,120 | 10.03% |
| 2024-11-01 | 20.00 | 20.16 | 18.14 | 18.15 | 18.15 | qfq | 23,062,372 | 433,721,417 | -9.93% |
| 2024-10-31 | 19.48 | 20.29 | 19.40 | 20.15 | 20.15 | qfq | 23,357,010 | 465,709,322 | 3.44% |
| 2024-10-30 | 19.22 | 19.88 | 18.80 | 19.48 | 19.48 | qfq | 17,182,102 | 334,764,175 | 0.78% |
| 2024-10-29 | 19.63 | 20.13 | 19.23 | 19.33 | 19.33 | qfq | 19,941,562 | 391,816,020 | -1.53% |
| 2024-10-28 | 19.29 | 19.82 | 19.13 | 19.63 | 19.63 | qfq | 18,062,498 | 350,507,302 | 2.94% |
| 2024-10-25 | 18.93 | 19.59 | 18.93 | 19.07 | 19.07 | qfq | 15,749,231 | 301,890,731 | 0.79% |
| 2024-10-24 | 19.77 | 19.79 | 18.83 | 18.92 | 18.92 | qfq | 18,962,136 | 361,484,054 | -5.16% |
| 2024-10-23 | 19.03 | 20.43 | 18.88 | 19.95 | 19.95 | qfq | 28,319,962 | 562,948,913 | 4.18% |
| 2024-10-22 | 19.78 | 19.80 | 18.88 | 19.15 | 19.15 | qfq | 22,700,375 | 439,528,707 | -1.29% |
| 2024-10-21 | 18.27 | 19.50 | 18.16 | 19.40 | 19.40 | qfq | 26,203,815 | 500,497,905 | 7.12% |
| 2024-10-18 | 17.20 | 18.42 | 17.20 | 18.11 | 18.11 | qfq | 26,471,776 | 474,350,614 | 1.06% |
| 2024-10-17 | 17.08 | 18.75 | 17.08 | 17.92 | 17.92 | qfq | 32,244,004 | 583,498,338 | 3.17% |
| 2024-10-16 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | qfq | 4,777,600 | 82,986,912 | -10.00% |
| 2024-10-15 | 19.40 | 20.06 | 19.06 | 19.30 | 19.30 | qfq | 14,852,900 | 291,668,310 | -1.63% |
| 2024-10-14 | 18.88 | 19.72 | 18.61 | 19.62 | 19.62 | qfq | 15,009,136 | 289,102,907 | 4.86% |
| 2024-10-11 | 19.68 | 19.87 | 18.39 | 18.71 | 18.71 | qfq | 15,762,216 | 300,222,687 | -6.96% |
| 2024-10-10 | 21.00 | 21.03 | 19.52 | 20.11 | 20.11 | qfq | 20,257,287 | 410,330,755 | -1.85% |
| 2024-10-09 | 21.50 | 22.86 | 20.22 | 20.49 | 20.49 | qfq | 30,815,981 | 658,086,351 | -6.40% |
| 2024-10-08 | 21.89 | 21.89 | 19.65 | 21.89 | 21.89 | qfq | 29,402,145 | 617,978,901 | 10.00% |
| 2024-09-30 | 18.98 | 19.91 | 18.20 | 19.90 | 19.90 | qfq | 24,370,645 | 469,043,885 | 9.94% |
| 2024-09-27 | 17.40 | 18.43 | 17.40 | 18.10 | 18.10 | qfq | 19,008,477 | 339,391,362 | 4.81% |
| 2024-09-26 | 16.64 | 17.32 | 16.53 | 17.27 | 17.27 | qfq | 17,116,782 | 290,775,469 | 3.29% |
| 2024-09-25 | 16.61 | 17.21 | 16.46 | 16.72 | 16.72 | qfq | 16,612,971 | 280,127,320 | 0.97% |
| 2024-09-24 | 16.32 | 16.56 | 15.87 | 16.56 | 16.56 | qfq | 16,367,720 | 266,825,778 | 1.47% |
| 2024-09-23 | 15.86 | 16.42 | 15.73 | 16.32 | 16.32 | qfq | 15,923,760 | 256,687,501 | 1.87% |
| 2024-09-20 | 15.78 | 16.10 | 15.68 | 16.02 | 16.02 | qfq | 12,114,300 | 192,165,701 | 1.91% |
| 2024-09-19 | 15.50 | 15.79 | 15.32 | 15.72 | 15.72 | qfq | 7,937,160 | 124,125,083 | 2.01% |
| 2024-09-18 | 15.60 | 15.68 | 15.15 | 15.41 | 15.41 | qfq | 7,587,479 | 116,662,354 | -1.09% |
| 2024-09-13 | 15.98 | 16.06 | 15.55 | 15.58 | 15.58 | qfq | 8,951,513 | 140,936,891 | -2.75% |
| 2024-09-12 | 16.33 | 16.41 | 15.99 | 16.02 | 16.02 | qfq | 8,828,399 | 143,172,182 | -1.29% |
| 2024-09-11 | 16.73 | 16.73 | 16.19 | 16.23 | 16.23 | qfq | 9,627,012 | 157,050,208 | -2.35% |
| 2024-09-10 | 16.85 | 16.97 | 16.45 | 16.62 | 16.62 | qfq | 11,132,847 | 185,052,719 | -0.95% |
| 2024-09-09 | 17.11 | 17.42 | 16.70 | 16.78 | 16.78 | qfq | 19,204,791 | 325,484,888 | -3.73% |
| 2024-09-06 | 17.76 | 19.08 | 17.43 | 17.43 | 17.43 | qfq | 24,470,927 | 447,218,351 | -1.25% |
| 2024-09-05 | 17.00 | 17.84 | 16.82 | 17.65 | 17.65 | qfq | 21,629,547 | 378,159,685 | 4.07% |
| 2024-09-04 | 17.67 | 17.77 | 16.91 | 16.96 | 16.96 | qfq | 16,512,467 | 283,641,069 | -3.96% |
| 2024-09-03 | 17.90 | 18.02 | 17.42 | 17.66 | 17.66 | qfq | 13,186,300 | 232,343,022 | -1.34% |
| 2024-09-02 | 18.48 | 18.77 | 17.83 | 17.90 | 17.90 | qfq | 15,995,988 | 291,636,095 | -3.56% |
| 2024-08-30 | 18.20 | 19.10 | 18.06 | 18.56 | 18.56 | qfq | 21,287,140 | 398,328,644 | 1.98% |
| 2024-08-29 | 18.05 | 18.49 | 17.31 | 18.20 | 18.20 | qfq | 19,098,080 | 345,103,866 | 0.78% |
| 2024-08-28 | 18.80 | 19.47 | 18.01 | 18.06 | 18.06 | qfq | 29,507,080 | 546,523,042 | -9.70% |
| 2024-08-27 | 19.02 | 21.08 | 18.80 | 20.00 | 20.00 | qfq | 36,361,453 | 738,642,868 | 4.38% |
| 2024-08-26 | 19.74 | 19.86 | 19.10 | 19.16 | 19.16 | qfq | 21,278,420 | 411,199,086 | -4.68% |
| 2024-08-23 | 20.70 | 21.15 | 20.00 | 20.10 | 20.10 | qfq | 29,493,192 | 606,144,318 | 0.50% |
| 2024-08-22 | 21.20 | 21.47 | 19.90 | 20.00 | 20.00 | qfq | 34,897,873 | 722,334,955 | -5.66% |
| 2024-08-21 | 18.99 | 21.20 | 18.53 | 21.20 | 21.20 | qfq | 30,718,319 | 610,528,944 | 10.02% |
| 2024-08-20 | 20.07 | 20.27 | 19.17 | 19.27 | 19.27 | qfq | 20,493,691 | 399,289,164 | -3.89% |
| 2024-08-19 | 20.10 | 20.80 | 19.87 | 20.05 | 20.05 | qfq | 24,746,736 | 499,949,620 | -2.39% |
| 2024-08-16 | 21.57 | 22.11 | 20.47 | 20.54 | 20.54 | qfq | 32,829,841 | 694,577,263 | -6.00% |
| 2024-08-15 | 22.12 | 22.52 | 20.35 | 21.85 | 21.85 | qfq | 50,114,072 | 1,078,641,235 | -3.36% |
| 2024-08-14 | 21.20 | 22.61 | 21.17 | 22.61 | 22.61 | qfq | 27,881,296 | 615,098,663 | 10.02% |
| 2024-08-13 | 18.77 | 20.55 | 18.77 | 20.55 | 20.55 | qfq | 37,711,227 | 763,200,013 | 10.01% |
| 2024-08-12 | 19.43 | 19.65 | 17.85 | 18.68 | 18.68 | qfq | 31,045,690 | 576,119,726 | -4.74% |
| 2024-08-09 | 21.11 | 21.65 | 19.40 | 19.61 | 19.61 | qfq | 41,102,107 | 837,032,062 | -7.89% |
| 2024-08-08 | 21.57 | 23.68 | 21.12 | 21.29 | 21.29 | qfq | 52,253,641 | 1,180,150,627 | -3.84% |
| 2024-08-07 | 19.04 | 23.01 | 19.04 | 22.14 | 22.14 | qfq | 50,916,578 | 1,075,414,141 | 4.68% |
| 2024-08-06 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | qfq | 7,078,700 | 149,714,505 | -10.00% |
| 2024-08-05 | 25.70 | 26.22 | 22.70 | 23.50 | 23.50 | qfq | 66,580,245 | 1,671,154,155 | -1.43% |
| 2024-08-02 | 23.15 | 23.84 | 23.00 | 23.84 | 23.84 | qfq | 11,104,574 | 261,319,243 | 10.01% |
| 2024-08-01 | 19.22 | 21.67 | 19.21 | 21.67 | 21.67 | qfq | 24,520,686 | 512,890,593 | 10.00% |
| 2024-07-31 | 19.89 | 21.50 | 18.55 | 19.70 | 19.70 | qfq | 50,606,178 | 1,011,873,364 | -2.23% |
| 2024-07-30 | 18.18 | 20.15 | 17.95 | 20.15 | 20.15 | qfq | 41,774,031 | 788,173,954 | 9.99% |
| 2024-07-29 | 17.66 | 19.32 | 17.66 | 18.32 | 18.32 | qfq | 40,863,596 | 752,134,300 | 3.74% |
| 2024-07-26 | 17.97 | 18.76 | 17.32 | 17.66 | 17.66 | qfq | 43,093,132 | 771,468,995 | 1.09% |
| 2024-07-25 | 15.51 | 17.47 | 15.50 | 17.47 | 17.47 | qfq | 29,869,452 | 501,071,791 | 10.01% |
| 2024-07-24 | 16.90 | 17.17 | 15.88 | 15.88 | 15.88 | qfq | 27,401,077 | 448,694,339 | -9.98% |
| 2024-07-23 | 17.03 | 18.87 | 16.80 | 17.64 | 17.64 | qfq | 39,938,597 | 716,460,163 | 1.44% |
| 2024-07-22 | 16.59 | 17.80 | 16.40 | 17.39 | 17.39 | qfq | 36,445,917 | 622,728,534 | 2.90% |
| 2024-07-19 | 15.80 | 17.50 | 15.68 | 16.90 | 16.90 | qfq | 41,579,120 | 702,583,117 | 4.84% |
| 2024-07-18 | 16.12 | 17.17 | 16.12 | 16.12 | 16.12 | qfq | 44,133,456 | 722,200,817 | -9.99% |
| 2024-07-17 | 18.08 | 18.35 | 17.91 | 17.91 | 17.91 | qfq | 34,557,177 | 621,236,058 | -10.00% |
| 2024-07-16 | 20.99 | 21.03 | 18.02 | 19.90 | 19.90 | qfq | 61,230,891 | 1,246,435,405 | 4.08% |
| 2024-07-15 | 18.42 | 19.12 | 17.93 | 19.12 | 19.12 | qfq | 35,288,588 | 660,591,646 | 10.01% |
| 2024-07-12 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | qfq | 3,370,940 | 58,586,937 | 10.00% |
| 2024-07-11 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | qfq | 2,798,040 | 44,209,032 | 10.03% |
| 2024-07-10 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | qfq | 2,548,280 | 36,593,301 | 10.04% |
| 2024-07-09 | 12.94 | 13.05 | 12.44 | 13.05 | 13.05 | qfq | 14,330,261 | 183,774,773 | 10.03% |
| 2024-07-08 | 12.33 | 12.33 | 11.85 | 11.86 | 11.86 | qfq | 4,034,300 | 48,270,908 | -3.73% |
| 2024-07-05 | 12.30 | 12.44 | 11.99 | 12.32 | 12.32 | qfq | 4,468,600 | 54,536,391 | 0.08% |
| 2024-07-04 | 12.65 | 12.83 | 12.19 | 12.31 | 12.31 | qfq | 5,039,933 | 62,667,344 | -2.69% |
| 2024-07-03 | 12.90 | 12.92 | 12.59 | 12.65 | 12.65 | qfq | 4,795,733 | 60,938,462 | -2.17% |
| 2024-07-02 | 13.01 | 13.21 | 12.87 | 12.93 | 12.93 | qfq | 4,798,620 | 62,503,946 | -1.30% |
| 2024-07-01 | 13.45 | 13.52 | 12.89 | 13.10 | 13.10 | qfq | 4,937,420 | 64,434,352 | -2.17% |
| 2024-06-28 | 13.17 | 13.65 | 13.07 | 13.39 | 13.39 | qfq | 5,344,220 | 71,992,392 | 1.75% |
| 2024-06-27 | 13.63 | 13.63 | 13.16 | 13.16 | 13.16 | qfq | 3,924,320 | 52,458,711 | -3.80% |
| 2024-06-26 | 13.07 | 13.69 | 12.92 | 13.68 | 13.68 | qfq | 5,303,520 | 70,814,716 | 3.95% |
| 2024-06-25 | 13.30 | 13.67 | 13.06 | 13.16 | 13.16 | qfq | 5,534,620 | 73,471,667 | -0.83% |
| 2024-06-24 | 14.03 | 14.18 | 13.25 | 13.27 | 13.27 | qfq | 8,016,880 | 108,695,001 | -6.75% |
| 2024-06-21 | 14.00 | 14.74 | 13.65 | 14.23 | 14.23 | qfq | 7,242,380 | 102,073,357 | 1.72% |
| 2024-06-20 | 14.66 | 14.79 | 13.99 | 13.99 | 13.99 | qfq | 6,240,600 | 88,979,099 | -5.09% |
| 2024-06-19 | 14.78 | 14.99 | 14.62 | 14.74 | 14.74 | qfq | 5,405,620 | 80,079,174 | -0.14% |
| 2024-06-18 | 14.10 | 14.77 | 14.07 | 14.76 | 14.76 | qfq | 6,364,066 | 92,956,504 | 4.61% |
| 2024-06-17 | 14.33 | 14.42 | 14.06 | 14.11 | 14.11 | qfq | 3,821,500 | 54,283,243 | -1.54% |
| 2024-06-14 | 14.37 | 14.40 | 14.09 | 14.33 | 14.33 | qfq | 3,609,320 | 51,276,643 | -0.49% |
| 2024-06-13 | 14.57 | 14.66 | 14.25 | 14.40 | 14.40 | qfq | 4,292,740 | 61,904,391 | -1.57% |
| 2024-06-12 | 14.36 | 14.74 | 14.23 | 14.63 | 14.63 | qfq | 4,173,180 | 60,824,178 | 1.81% |
| 2024-06-11 | 14.12 | 14.39 | 13.80 | 14.37 | 14.37 | qfq | 4,756,040 | 67,115,337 | 1.27% |
| 2024-06-07 | 14.02 | 14.38 | 13.94 | 14.19 | 14.19 | qfq | 5,026,211 | 71,133,190 | 2.01% |
| 2024-06-06 | 14.70 | 14.79 | 13.72 | 13.91 | 13.91 | qfq | 10,231,540 | 144,267,665 | -5.95% |
| 2024-06-05 | 14.90 | 15.18 | 14.75 | 14.79 | 14.79 | qfq | 5,901,800 | 88,507,250 | -0.94% |
| 2024-06-04 | 15.20 | 15.26 | 14.63 | 14.93 | 14.93 | qfq | 6,933,120 | 103,180,567 | -2.93% |
| 2024-06-03 | 16.18 | 16.31 | 15.21 | 15.38 | 15.38 | qfq | 8,914,225 | 139,409,237 | -3.94% |
| 2024-05-31 | 15.40 | 16.12 | 15.31 | 16.01 | 16.01 | qfq | 10,508,280 | 166,085,195 | 3.29% |
| 2024-05-30 | 14.60 | 15.75 | 14.50 | 15.50 | 15.50 | qfq | 11,345,700 | 173,530,675 | 4.73% |
| 2024-05-29 | 15.07 | 15.24 | 14.70 | 14.80 | 14.80 | qfq | 5,697,140 | 85,017,760 | 0.00% |
| 2024-05-28 | 15.06 | 15.18 | 14.78 | 14.80 | 14.80 | qfq | 6,171,800 | 92,189,299 | -2.25% |
| 2024-05-27 | 15.53 | 15.66 | 14.58 | 15.14 | 15.14 | qfq | 9,533,779 | 142,423,705 | -1.37% |
| 2024-05-24 | 15.88 | 15.93 | 15.32 | 15.35 | 15.35 | qfq | 9,555,420 | 148,509,818 | -4.24% |
| 2024-05-23 | 16.08 | 16.25 | 15.94 | 16.03 | 16.03 | qfq | 10,066,300 | 161,884,510 | -0.19% |
| 2024-05-22 | 16.19 | 16.55 | 15.92 | 16.06 | 16.06 | qfq | 8,801,800 | 142,242,958 | -1.05% |
| 2024-05-21 | 16.69 | 16.76 | 16.09 | 16.23 | 16.23 | qfq | 9,512,834 | 155,325,132 | -2.99% |
| 2024-05-20 | 16.55 | 17.35 | 16.33 | 16.73 | 16.73 | qfq | 18,538,459 | 312,124,570 | 2.95% |
| 2024-05-17 | 15.59 | 16.64 | 15.26 | 16.25 | 16.25 | qfq | 17,490,360 | 279,432,224 | 5.86% |
| 2024-05-16 | 15.23 | 15.73 | 14.95 | 15.35 | 15.35 | qfq | 17,026,480 | 261,818,960 | 0.07% |
| 2024-05-15 | 15.03 | 16.19 | 14.98 | 15.34 | 15.34 | qfq | 26,730,025 | 411,413,484 | -4.01% |
| 2024-05-14 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | qfq | 2,652,400 | 42,385,352 | -10.02% |
| 2024-05-13 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | qfq | 1,669,600 | 29,652,096 | -9.98% |
| 2024-05-10 | 21.00 | 21.35 | 19.71 | 19.73 | 19.73 | qfq | 12,524,723 | 254,946,662 | -6.63% |
| 2024-05-09 | 20.76 | 21.18 | 20.65 | 21.13 | 21.13 | qfq | 6,629,663 | 138,856,362 | 0.43% |
| 2024-05-08 | 21.37 | 21.93 | 20.45 | 21.04 | 21.04 | qfq | 9,614,320 | 204,408,000 | -1.13% |
| 2024-05-07 | 20.95 | 21.74 | 20.79 | 21.28 | 21.28 | qfq | 8,954,826 | 190,529,402 | 2.01% |
| 2024-05-06 | 21.37 | 22.16 | 20.76 | 20.86 | 20.86 | qfq | 12,316,568 | 263,477,731 | -1.84% |
| 2024-04-30 | 21.50 | 23.10 | 21.13 | 21.25 | 21.25 | qfq | 14,439,832 | 318,582,668 | -2.61% |
| 2024-04-29 | 21.17 | 22.40 | 20.96 | 21.82 | 21.82 | qfq | 8,926,209 | 192,349,274 | 4.50% |
| 2024-04-26 | 20.03 | 21.28 | 20.03 | 20.88 | 20.88 | qfq | 8,075,023 | 168,958,063 | 0.10% |
| 2024-04-25 | 21.21 | 21.47 | 20.80 | 20.86 | 20.86 | qfq | 8,013,983 | 169,187,842 | -3.34% |
| 2024-04-24 | 20.69 | 21.75 | 20.60 | 21.58 | 21.58 | qfq | 9,926,463 | 212,721,843 | 4.05% |
| 2024-04-23 | 20.66 | 21.36 | 20.50 | 20.74 | 20.74 | qfq | 7,423,040 | 155,552,047 | -1.10% |
| 2024-04-22 | 20.40 | 20.97 | 19.71 | 20.97 | 20.97 | qfq | 8,065,284 | 165,976,831 | 2.29% |
| 2024-04-19 | 19.98 | 20.72 | 19.87 | 20.50 | 20.50 | qfq | 6,548,366 | 133,721,255 | 1.43% |
| 2024-04-18 | 19.90 | 20.99 | 19.62 | 20.21 | 20.21 | qfq | 9,365,765 | 190,276,424 | 2.54% |
| 2024-04-17 | 18.40 | 19.78 | 18.40 | 19.71 | 19.71 | qfq | 7,002,596 | 135,350,937 | 8.90% |
| 2024-04-16 | 19.53 | 19.61 | 17.83 | 18.10 | 18.10 | qfq | 8,739,604 | 160,643,034 | -8.63% |
| 2024-04-15 | 20.64 | 20.89 | 19.41 | 19.81 | 19.81 | qfq | 7,450,684 | 149,963,656 | -4.39% |
| 2024-04-12 | 21.62 | 21.62 | 20.62 | 20.72 | 20.72 | qfq | 7,969,960 | 167,610,432 | -4.38% |
| 2024-04-11 | 22.03 | 22.45 | 21.61 | 21.67 | 21.67 | qfq | 7,799,120 | 171,049,490 | -3.82% |
| 2024-04-10 | 22.99 | 23.30 | 21.80 | 22.53 | 22.53 | qfq | 10,874,800 | 244,400,955 | -3.84% |
| 2024-04-09 | 24.01 | 24.50 | 23.31 | 23.43 | 23.43 | qfq | 14,872,734 | 354,704,692 | -5.60% |
| 2024-04-08 | 22.18 | 24.82 | 22.07 | 24.82 | 24.82 | qfq | 15,048,514 | 355,524,685 | 10.02% |
| 2024-04-03 | 23.15 | 23.31 | 21.93 | 22.56 | 22.56 | qfq | 11,171,468 | 250,889,293 | -4.00% |
| 2024-04-02 | 23.50 | 24.88 | 23.32 | 23.50 | 23.50 | qfq | 15,272,400 | 369,096,434 | -1.05% |
| 2024-04-01 | 24.50 | 24.90 | 23.60 | 23.75 | 23.75 | qfq | 16,740,390 | 400,882,350 | -3.06% |
| 2024-03-29 | 26.78 | 26.81 | 24.36 | 24.50 | 24.50 | qfq | 24,726,913 | 632,157,068 | 0.53% |
| 2024-03-28 | 22.70 | 24.37 | 22.22 | 24.37 | 24.37 | qfq | 16,786,996 | 398,557,381 | 10.02% |
| 2024-03-27 | 23.71 | 23.71 | 21.98 | 22.15 | 22.15 | qfq | 9,611,945 | 215,966,828 | -6.10% |
| 2024-03-26 | 22.95 | 23.75 | 22.65 | 23.59 | 23.59 | qfq | 9,135,427 | 213,321,878 | 2.79% |
| 2024-03-25 | 24.01 | 24.28 | 22.95 | 22.95 | 22.95 | qfq | 10,296,620 | 243,662,189 | -6.59% |
| 2024-03-22 | 25.16 | 25.16 | 24.32 | 24.57 | 24.57 | qfq | 14,796,437 | 365,517,003 | -5.35% |
| 2024-03-21 | 24.02 | 26.60 | 23.81 | 25.96 | 25.96 | qfq | 23,369,599 | 587,728,075 | 7.36% |
| 2024-03-20 | 23.49 | 24.56 | 23.38 | 24.18 | 24.18 | qfq | 16,609,855 | 398,475,224 | -0.66% |
| 2024-03-19 | 24.00 | 25.78 | 23.84 | 24.34 | 24.34 | qfq | 27,961,368 | 694,034,168 | 3.84% |
| 2024-03-18 | 21.39 | 23.44 | 21.36 | 23.44 | 23.44 | qfq | 8,352,142 | 189,800,792 | 10.00% |
| 2024-03-15 | 20.32 | 21.36 | 20.12 | 21.31 | 21.31 | qfq | 9,343,230 | 194,761,307 | 4.61% |
| 2024-03-14 | 20.58 | 20.79 | 19.83 | 20.37 | 20.37 | qfq | 8,490,393 | 172,451,420 | -1.50% |
| 2024-03-13 | 20.27 | 21.78 | 20.10 | 20.68 | 20.68 | qfq | 12,557,159 | 261,742,705 | 0.05% |
| 2024-03-12 | 19.79 | 20.73 | 19.56 | 20.67 | 20.67 | qfq | 10,077,307 | 202,993,589 | 4.03% |
| 2024-03-11 | 19.14 | 20.39 | 19.01 | 19.87 | 19.87 | qfq | 8,557,390 | 168,955,037 | 4.69% |
| 2024-03-08 | 18.72 | 19.01 | 18.46 | 18.98 | 18.98 | qfq | 3,630,707 | 68,349,098 | 1.50% |
| 2024-03-07 | 19.34 | 19.45 | 18.57 | 18.70 | 18.70 | qfq | 5,034,187 | 95,519,454 | -1.79% |
| 2024-03-06 | 18.65 | 19.37 | 18.51 | 19.04 | 19.04 | qfq | 4,805,720 | 91,416,970 | 1.12% |
| 2024-03-05 | 18.85 | 19.28 | 18.65 | 18.83 | 18.83 | qfq | 4,619,702 | 87,633,821 | -0.84% |
| 2024-03-04 | 19.62 | 19.62 | 18.45 | 18.99 | 18.99 | qfq | 4,820,637 | 91,158,433 | -0.58% |
| 2024-03-01 | 18.75 | 19.13 | 18.61 | 19.10 | 19.10 | qfq | 4,870,000 | 91,945,283 | 2.30% |
| 2024-02-29 | 17.70 | 18.68 | 17.69 | 18.67 | 18.67 | qfq | 5,860,700 | 107,599,797 | 5.01% |
| 2024-02-28 | 19.53 | 20.14 | 17.75 | 17.78 | 17.78 | qfq | 10,213,275 | 194,960,775 | -8.91% |
| 2024-02-27 | 18.50 | 19.58 | 18.40 | 19.52 | 19.52 | qfq | 6,092,660 | 115,953,237 | 4.44% |
| 2024-02-26 | 18.05 | 19.00 | 17.80 | 18.69 | 18.69 | qfq | 7,299,116 | 134,420,133 | 3.55% |
| 2024-02-23 | 17.52 | 18.08 | 17.30 | 18.05 | 18.05 | qfq | 5,953,248 | 105,329,249 | 2.97% |
| 2024-02-22 | 16.77 | 17.55 | 16.65 | 17.53 | 17.53 | qfq | 5,723,630 | 97,825,584 | 4.47% |
| 2024-02-21 | 16.27 | 17.31 | 16.14 | 16.78 | 16.78 | qfq | 5,991,280 | 100,815,938 | 1.45% |
| 2024-02-20 | 16.18 | 16.56 | 15.67 | 16.54 | 16.54 | qfq | 5,197,833 | 83,849,840 | 1.78% |
| 2024-02-19 | 15.98 | 16.62 | 15.88 | 16.25 | 16.25 | qfq | 7,422,807 | 120,440,108 | 6.14% |
| 2024-02-08 | 14.15 | 15.31 | 13.97 | 15.31 | 15.31 | qfq | 5,340,847 | 78,035,710 | 9.99% |
| 2024-02-07 | 14.30 | 14.76 | 13.67 | 13.92 | 13.92 | qfq | 8,102,771 | 114,454,431 | -2.11% |
| 2024-02-06 | 14.05 | 14.82 | 13.07 | 14.22 | 14.22 | qfq | 9,503,077 | 130,546,622 | -2.07% |
| 2024-02-05 | 16.04 | 16.12 | 14.52 | 14.52 | 14.52 | qfq | 6,146,302 | 90,771,378 | -9.98% |
| 2024-02-02 | 16.95 | 17.70 | 15.53 | 16.13 | 16.13 | qfq | 7,444,830 | 124,488,815 | -5.40% |
| 2024-02-01 | 16.62 | 17.15 | 16.47 | 17.05 | 17.05 | qfq | 10,634,985 | 178,035,943 | -6.83% |
| 2024-01-31 | 18.30 | 18.57 | 18.30 | 18.30 | 18.30 | qfq | 1,518,600 | 27,802,897 | -9.99% |
| 2024-01-30 | 20.61 | 21.28 | 20.23 | 20.33 | 20.33 | qfq | 2,569,340 | 53,300,520 | -2.68% |
| 2024-01-29 | 21.94 | 22.06 | 20.85 | 20.89 | 20.89 | qfq | 2,625,860 | 55,861,059 | -4.26% |
| 2024-01-26 | 22.48 | 22.65 | 21.71 | 21.82 | 21.82 | qfq | 3,553,150 | 78,309,603 | -2.94% |
| 2024-01-25 | 21.21 | 22.71 | 20.95 | 22.48 | 22.48 | qfq | 4,490,310 | 98,739,716 | 6.64% |
| 2024-01-24 | 21.10 | 21.25 | 20.18 | 21.08 | 21.08 | qfq | 2,848,201 | 59,129,467 | 0.33% |
| 2024-01-23 | 21.10 | 21.25 | 20.64 | 21.01 | 21.01 | qfq | 3,460,280 | 72,357,954 | -0.66% |
| 2024-01-22 | 22.36 | 22.59 | 20.81 | 21.15 | 21.15 | qfq | 3,148,109 | 68,423,009 | -6.25% |
| 2024-01-19 | 23.03 | 23.04 | 22.48 | 22.56 | 22.56 | qfq | 2,161,620 | 49,036,494 | -2.08% |
| 2024-01-18 | 22.96 | 23.15 | 22.20 | 23.04 | 23.04 | qfq | 3,330,900 | 75,338,285 | -0.52% |
| 2024-01-17 | 23.99 | 24.04 | 23.12 | 23.16 | 23.16 | qfq | 2,067,300 | 48,701,621 | -3.34% |
| 2024-01-16 | 24.19 | 24.22 | 23.52 | 23.96 | 23.96 | qfq | 2,716,170 | 64,712,450 | -1.16% |
| 2024-01-15 | 24.45 | 24.64 | 24.17 | 24.24 | 24.24 | qfq | 1,979,920 | 48,197,239 | -1.22% |
| 2024-01-12 | 24.71 | 24.83 | 24.39 | 24.54 | 24.54 | qfq | 2,272,287 | 55,918,545 | -0.93% |
| 2024-01-11 | 24.11 | 24.89 | 24.05 | 24.77 | 24.77 | qfq | 3,024,152 | 74,216,844 | 3.08% |
| 2024-01-10 | 24.70 | 24.70 | 23.98 | 24.03 | 24.03 | qfq | 3,175,640 | 76,808,843 | -2.44% |
| 2024-01-09 | 24.39 | 25.10 | 24.39 | 24.63 | 24.63 | qfq | 2,900,761 | 71,912,298 | 0.90% |
| 2024-01-08 | 25.90 | 25.98 | 24.32 | 24.41 | 24.41 | qfq | 3,872,147 | 96,063,254 | -5.86% |
| 2024-01-05 | 26.68 | 26.68 | 25.75 | 25.93 | 25.93 | qfq | 2,161,380 | 56,570,177 | -2.81% |
| 2024-01-04 | 26.89 | 26.93 | 26.47 | 26.68 | 26.68 | qfq | 1,741,740 | 46,591,537 | -0.04% |
| 2024-01-03 | 27.14 | 27.14 | 26.43 | 26.69 | 26.69 | qfq | 2,187,700 | 58,471,317 | -1.69% |
| 2024-01-02 | 27.09 | 27.49 | 26.93 | 27.15 | 27.15 | qfq | 2,426,200 | 66,156,427 | 0.41% |
| 2023-12-29 | 26.40 | 27.10 | 26.25 | 27.04 | 27.04 | qfq | 2,773,940 | 74,179,954 | 2.42% |
| 2023-12-28 | 25.67 | 26.45 | 25.45 | 26.40 | 26.40 | qfq | 2,198,580 | 57,386,015 | 3.00% |
| 2023-12-27 | 25.52 | 25.74 | 25.42 | 25.63 | 25.63 | qfq | 1,761,113 | 45,070,228 | 0.43% |
| 2023-12-26 | 26.33 | 26.34 | 25.40 | 25.52 | 25.52 | qfq | 2,116,720 | 54,329,067 | -3.00% |
| 2023-12-25 | 26.29 | 26.72 | 26.03 | 26.31 | 26.31 | qfq | 2,161,020 | 57,085,814 | 0.42% |
| 2023-12-22 | 26.31 | 26.69 | 26.09 | 26.20 | 26.20 | qfq | 2,668,080 | 70,297,737 | -0.42% |
| 2023-12-21 | 26.14 | 26.56 | 25.64 | 26.31 | 26.31 | qfq | 2,674,780 | 69,772,721 | -0.15% |
| 2023-12-20 | 26.79 | 27.07 | 26.28 | 26.35 | 26.35 | qfq | 1,962,060 | 52,351,745 | -1.24% |
| 2023-12-19 | 26.49 | 26.88 | 26.21 | 26.68 | 26.68 | qfq | 2,426,300 | 64,367,689 | 1.33% |
| 2023-12-18 | 27.19 | 27.19 | 26.25 | 26.33 | 26.33 | qfq | 2,315,100 | 61,482,107 | -2.34% |
| 2023-12-15 | 27.31 | 27.46 | 26.80 | 26.96 | 26.96 | qfq | 2,295,660 | 61,959,284 | -1.10% |
| 2023-12-14 | 27.82 | 28.09 | 27.20 | 27.26 | 27.26 | qfq | 3,065,080 | 84,733,342 | -1.27% |
| 2023-12-13 | 27.27 | 28.13 | 27.00 | 27.61 | 27.61 | qfq | 4,617,980 | 127,453,076 | 1.14% |
| 2023-12-12 | 27.38 | 27.74 | 27.17 | 27.30 | 27.30 | qfq | 2,088,298 | 57,217,689 | -0.29% |
| 2023-12-11 | 26.58 | 27.38 | 26.55 | 27.38 | 27.38 | qfq | 2,519,720 | 68,001,106 | 1.48% |
| 2023-12-08 | 27.48 | 27.62 | 26.95 | 26.98 | 26.98 | qfq | 2,703,542 | 73,591,344 | -1.71% |
| 2023-12-07 | 27.30 | 27.58 | 27.12 | 27.45 | 27.45 | qfq | 2,199,748 | 60,163,491 | 0.29% |
| 2023-12-06 | 27.56 | 27.84 | 27.30 | 27.37 | 27.37 | qfq | 2,399,620 | 66,095,534 | -0.73% |
| 2023-12-05 | 28.35 | 28.36 | 27.55 | 27.57 | 27.57 | qfq | 3,272,980 | 90,938,292 | -3.06% |
| 2023-12-04 | 28.59 | 28.99 | 28.44 | 28.44 | 28.44 | qfq | 2,754,215 | 78,910,053 | -0.21% |
| 2023-12-01 | 28.50 | 28.66 | 27.87 | 28.50 | 28.50 | qfq | 2,575,464 | 72,877,766 | -0.04% |
| 2023-11-30 | 28.84 | 29.04 | 28.08 | 28.51 | 28.51 | qfq | 4,420,180 | 126,236,983 | -1.55% |
| 2023-11-29 | 29.11 | 29.78 | 28.80 | 28.96 | 28.96 | qfq | 3,676,360 | 107,661,614 | -0.86% |
| 2023-11-28 | 29.10 | 29.56 | 28.91 | 29.21 | 29.21 | qfq | 2,959,655 | 86,499,648 | 0.07% |
| 2023-11-27 | 28.42 | 29.65 | 28.30 | 29.19 | 29.19 | qfq | 4,212,920 | 121,956,987 | 2.60% |
| 2023-11-24 | 29.23 | 29.29 | 28.33 | 28.45 | 28.45 | qfq | 3,293,460 | 94,282,856 | -2.43% |
| 2023-11-23 | 28.82 | 29.42 | 28.51 | 29.16 | 29.16 | qfq | 3,422,940 | 99,268,731 | 1.50% |
| 2023-11-22 | 29.62 | 29.79 | 28.71 | 28.73 | 28.73 | qfq | 4,768,700 | 138,965,306 | -2.81% |
| 2023-11-21 | 30.73 | 31.17 | 29.49 | 29.56 | 29.56 | qfq | 7,744,151 | 233,658,812 | -3.34% |
| 2023-11-20 | 29.74 | 30.86 | 29.31 | 30.58 | 30.58 | qfq | 9,127,580 | 274,705,162 | 2.45% |
| 2023-11-17 | 29.50 | 30.12 | 29.35 | 29.85 | 29.85 | qfq | 7,235,049 | 214,432,028 | -0.43% |
| 2023-11-16 | 30.50 | 31.09 | 29.43 | 29.98 | 29.98 | qfq | 12,872,633 | 387,850,979 | 1.73% |
| 2023-11-15 | 29.08 | 29.75 | 28.66 | 29.47 | 29.47 | qfq | 6,315,302 | 184,041,442 | 1.69% |
| 2023-11-14 | 28.60 | 29.06 | 28.55 | 28.98 | 28.98 | qfq | 4,365,011 | 125,941,295 | 1.01% |
| 2023-11-13 | 27.94 | 28.77 | 27.71 | 28.69 | 28.69 | qfq | 4,494,005 | 127,505,642 | 3.28% |
| 2023-11-10 | 27.30 | 27.92 | 27.00 | 27.78 | 27.78 | qfq | 3,641,852 | 100,287,256 | 1.76% |
| 2023-11-09 | 27.69 | 27.80 | 27.23 | 27.30 | 27.30 | qfq | 3,444,693 | 94,454,398 | -1.80% |
| 2023-11-08 | 28.01 | 28.23 | 27.50 | 27.80 | 27.80 | qfq | 3,687,607 | 102,728,503 | -1.07% |
| 2023-11-07 | 28.20 | 28.27 | 27.86 | 28.10 | 28.10 | qfq | 2,688,836 | 75,357,104 | -0.71% |
| 2023-11-06 | 27.83 | 28.36 | 27.60 | 28.30 | 28.30 | qfq | 4,092,789 | 114,751,138 | 1.87% |
| 2023-11-03 | 27.00 | 28.07 | 26.90 | 27.78 | 27.78 | qfq | 4,486,543 | 124,464,896 | 3.00% |
| 2023-11-02 | 28.28 | 28.28 | 26.96 | 26.97 | 26.97 | qfq | 3,287,060 | 89,991,222 | -4.09% |
| 2023-11-01 | 27.87 | 28.28 | 27.29 | 28.12 | 28.12 | qfq | 3,881,580 | 108,256,575 | 0.93% |
| 2023-10-31 | 27.55 | 28.32 | 27.52 | 27.86 | 27.86 | qfq | 5,124,549 | 143,182,882 | 1.24% |
| 2023-10-30 | 27.33 | 27.92 | 26.85 | 27.52 | 27.52 | qfq | 5,275,857 | 144,714,634 | 0.00% |
| 2023-10-27 | 27.04 | 27.88 | 26.71 | 27.52 | 27.52 | qfq | 5,581,502 | 151,772,368 | 2.19% |
| 2023-10-26 | 25.90 | 26.96 | 25.37 | 26.93 | 26.93 | qfq | 3,420,072 | 89,978,258 | 3.70% |
| 2023-10-25 | 25.29 | 26.15 | 25.10 | 25.97 | 25.97 | qfq | 3,052,779 | 78,679,402 | 3.26% |
| 2023-10-24 | 25.71 | 25.95 | 25.04 | 25.15 | 25.15 | qfq | 3,029,663 | 76,917,529 | -2.06% |
| 2023-10-23 | 25.38 | 26.75 | 24.96 | 25.68 | 25.68 | qfq | 3,392,722 | 86,943,767 | 0.51% |
| 2023-10-20 | 27.05 | 27.34 | 25.55 | 25.55 | 25.55 | qfq | 3,744,757 | 98,569,423 | -6.00% |
| 2023-10-19 | 27.25 | 27.97 | 27.11 | 27.18 | 27.18 | qfq | 2,396,732 | 65,934,562 | -0.66% |
| 2023-10-18 | 28.25 | 28.25 | 26.68 | 27.36 | 27.36 | qfq | 4,691,056 | 127,422,246 | -3.83% |
| 2023-10-17 | 28.63 | 28.63 | 27.99 | 28.45 | 28.45 | qfq | 1,928,519 | 54,563,961 | -0.52% |
| 2023-10-16 | 29.14 | 29.31 | 28.40 | 28.60 | 28.60 | qfq | 2,136,608 | 61,567,279 | -1.85% |
| 2023-10-13 | 28.90 | 29.39 | 28.72 | 29.14 | 29.14 | qfq | 1,769,580 | 51,509,642 | 0.52% |
| 2023-10-12 | 28.85 | 29.21 | 28.58 | 28.99 | 28.99 | qfq | 1,885,709 | 54,438,766 | 0.38% |
| 2023-10-11 | 29.15 | 29.19 | 28.65 | 28.88 | 28.88 | qfq | 2,051,672 | 59,240,570 | -0.55% |
| 2023-10-10 | 29.00 | 29.13 | 28.76 | 29.04 | 29.04 | qfq | 1,745,578 | 50,557,776 | 0.66% |
| 2023-10-09 | 28.20 | 29.10 | 28.15 | 28.85 | 28.85 | qfq | 2,775,140 | 80,083,456 | 1.87% |
| 2023-09-28 | 27.44 | 28.44 | 27.44 | 28.32 | 28.32 | qfq | 2,567,498 | 72,113,342 | 3.51% |
| 2023-09-27 | 27.61 | 27.72 | 27.34 | 27.36 | 27.36 | qfq | 1,476,619 | 40,593,492 | -0.87% |
| 2023-09-26 | 27.80 | 27.94 | 27.57 | 27.60 | 27.60 | qfq | 1,140,960 | 31,580,876 | -0.93% |
| 2023-09-25 | 28.02 | 28.45 | 27.61 | 27.86 | 27.86 | qfq | 1,451,680 | 40,424,111 | -0.85% |
| 2023-09-22 | 27.55 | 28.13 | 27.31 | 28.10 | 28.10 | qfq | 1,572,140 | 43,683,126 | 1.70% |
| 2023-09-21 | 27.84 | 28.27 | 27.62 | 27.63 | 27.63 | qfq | 1,411,560 | 39,318,563 | -1.11% |
| 2023-09-20 | 28.31 | 28.77 | 27.88 | 27.94 | 27.94 | qfq | 1,664,618 | 47,046,298 | -1.27% |
| 2023-09-19 | 28.93 | 29.18 | 28.28 | 28.30 | 28.30 | qfq | 1,771,540 | 50,515,592 | -2.55% |
| 2023-09-18 | 28.80 | 29.30 | 28.59 | 29.04 | 29.04 | qfq | 1,799,309 | 52,149,566 | 0.28% |
| 2023-09-15 | 29.48 | 29.48 | 28.73 | 28.96 | 28.96 | qfq | 1,779,038 | 51,528,509 | -0.34% |
| 2023-09-14 | 29.29 | 29.54 | 28.90 | 29.06 | 29.06 | qfq | 1,427,140 | 41,644,583 | -0.68% |
| 2023-09-13 | 29.62 | 29.65 | 28.92 | 29.26 | 29.26 | qfq | 2,557,940 | 74,725,237 | -1.61% |
| 2023-09-12 | 29.98 | 30.07 | 29.47 | 29.74 | 29.74 | qfq | 2,629,600 | 78,082,464 | -0.97% |
| 2023-09-11 | 30.13 | 30.13 | 29.55 | 30.03 | 30.03 | qfq | 3,398,967 | 101,509,723 | -0.30% |
| 2023-09-08 | 28.95 | 30.20 | 28.80 | 30.12 | 30.12 | qfq | 4,129,376 | 122,768,363 | 3.83% |
| 2023-09-07 | 29.81 | 29.84 | 28.96 | 29.01 | 29.01 | qfq | 3,615,407 | 105,731,838 | -3.27% |
| 2023-09-06 | 28.63 | 30.05 | 28.38 | 29.99 | 29.99 | qfq | 5,667,548 | 168,043,635 | 4.39% |
| 2023-09-05 | 28.58 | 29.12 | 28.48 | 28.73 | 28.73 | qfq | 2,055,420 | 59,191,338 | 0.31% |
| 2023-09-04 | 28.26 | 28.66 | 28.13 | 28.64 | 28.64 | qfq | 2,117,780 | 60,022,907 | 1.38% |
| 2023-09-01 | 28.49 | 28.58 | 28.17 | 28.25 | 28.25 | qfq | 1,462,340 | 41,413,347 | -0.88% |
| 2023-08-31 | 28.38 | 28.93 | 28.38 | 28.50 | 28.50 | qfq | 2,312,462 | 66,091,920 | -0.21% |
| 2023-08-30 | 28.37 | 29.17 | 28.25 | 28.56 | 28.56 | qfq | 3,398,130 | 97,218,176 | 0.85% |
| 2023-08-29 | 27.17 | 28.64 | 27.12 | 28.32 | 28.32 | qfq | 3,658,880 | 102,768,370 | 4.19% |
| 2023-08-28 | 28.50 | 28.76 | 27.06 | 27.18 | 27.18 | qfq | 3,750,500 | 104,348,616 | -0.26% |
| 2023-08-25 | 27.80 | 28.11 | 27.10 | 27.25 | 27.25 | qfq | 2,974,620 | 81,932,886 | -2.15% |
| 2023-08-24 | 28.12 | 28.35 | 27.73 | 27.85 | 27.85 | qfq | 3,101,300 | 86,684,087 | -0.96% |
| 2023-08-23 | 28.80 | 29.05 | 28.08 | 28.12 | 28.12 | qfq | 2,956,896 | 84,171,874 | -3.30% |
| 2023-08-22 | 29.22 | 29.27 | 28.24 | 29.08 | 29.08 | qfq | 4,084,494 | 117,556,365 | 1.01% |
| 2023-08-21 | 28.59 | 30.80 | 28.50 | 28.79 | 28.79 | qfq | 7,169,446 | 210,063,804 | 1.80% |
| 2023-08-18 | 29.67 | 29.80 | 28.13 | 28.28 | 28.28 | qfq | 8,055,298 | 231,474,530 | -8.18% |
| 2023-08-17 | 29.50 | 30.93 | 29.32 | 30.80 | 30.80 | qfq | 3,220,540 | 97,992,551 | 4.41% |
| 2023-08-16 | 30.16 | 30.56 | 29.50 | 29.50 | 29.50 | qfq | 1,853,564 | 55,558,744 | -2.19% |
| 2023-08-15 | 30.55 | 30.58 | 29.94 | 30.16 | 30.16 | qfq | 1,391,270 | 41,967,521 | -1.41% |
| 2023-08-14 | 30.66 | 30.74 | 30.05 | 30.59 | 30.59 | qfq | 1,709,053 | 51,874,204 | -0.52% |
| 2023-08-11 | 30.99 | 31.28 | 30.72 | 30.75 | 30.75 | qfq | 2,342,660 | 72,561,758 | -0.77% |
| 2023-08-10 | 30.65 | 31.25 | 30.35 | 30.99 | 30.99 | qfq | 1,901,200 | 58,591,914 | 0.85% |
| 2023-08-09 | 30.88 | 31.13 | 30.72 | 30.73 | 30.73 | qfq | 1,620,520 | 50,064,480 | -0.93% |
| 2023-08-08 | 30.87 | 31.41 | 30.84 | 31.02 | 31.02 | qfq | 2,015,310 | 62,560,737 | 0.49% |
| 2023-08-07 | 31.02 | 31.20 | 30.74 | 30.87 | 30.87 | qfq | 1,807,680 | 55,779,155 | -0.90% |
| 2023-08-04 | 30.82 | 31.29 | 30.76 | 31.15 | 31.15 | qfq | 2,000,700 | 62,153,936 | 1.27% |
| 2023-08-03 | 30.76 | 30.87 | 30.50 | 30.76 | 30.76 | qfq | 1,515,840 | 46,569,385 | 0.03% |
| 2023-08-02 | 30.81 | 31.15 | 30.48 | 30.75 | 30.75 | qfq | 2,576,560 | 79,298,208 | -0.49% |
| 2023-08-01 | 31.29 | 31.29 | 30.64 | 30.90 | 30.90 | qfq | 2,208,740 | 68,221,280 | -0.52% |
| 2023-07-31 | 31.18 | 31.27 | 30.78 | 31.06 | 31.06 | qfq | 2,826,084 | 87,408,050 | -0.38% |
| 2023-07-28 | 31.00 | 31.44 | 30.60 | 31.18 | 31.18 | qfq | 2,398,460 | 74,755,386 | 0.23% |
| 2023-07-27 | 31.73 | 31.99 | 30.88 | 31.11 | 31.11 | qfq | 2,878,064 | 90,392,101 | -0.92% |
| 2023-07-26 | 32.01 | 32.01 | 31.32 | 31.40 | 31.40 | qfq | 2,101,260 | 66,435,082 | -1.97% |
| 2023-07-25 | 32.00 | 32.18 | 31.43 | 32.03 | 32.03 | qfq | 3,326,700 | 105,716,140 | 1.01% |
| 2023-07-24 | 31.84 | 32.09 | 31.58 | 31.71 | 31.71 | qfq | 2,706,660 | 86,006,353 | -0.41% |
| 2023-07-21 | 32.39 | 32.47 | 31.62 | 31.84 | 31.84 | qfq | 2,907,320 | 93,040,460 | -1.79% |
| 2023-07-20 | 33.47 | 33.55 | 32.36 | 32.42 | 32.42 | qfq | 3,258,260 | 106,911,811 | -3.17% |
| 2023-07-19 | 33.90 | 34.12 | 33.45 | 33.48 | 33.48 | qfq | 2,138,720 | 71,944,022 | -1.53% |
| 2023-07-18 | 34.28 | 34.28 | 33.71 | 34.00 | 34.00 | qfq | 2,225,580 | 75,713,842 | -0.26% |