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
美格智能002881.SZ
最近收盘价40.682026-07-17
最近交易日2026-07-17
成交量（股）27,201,138
成交额（元）1,105,272,922
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.1 | — | — | — | 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 | 38.31 | 42.93 | 38.05 | 40.68 | 40.68 | qfq | 27,201,138 | 1,105,272,922 | 4.17% |
| 2026-07-16 | 36.00 | 39.05 | 35.70 | 39.05 | 39.05 | qfq | 12,360,648 | 470,338,400 | 10.00% |
| 2026-07-15 | 35.66 | 36.37 | 35.04 | 35.50 | 35.50 | qfq | 6,272,219 | 223,697,515 | -0.78% |
| 2026-07-14 | 37.45 | 38.00 | 34.66 | 35.78 | 35.78 | qfq | 9,842,382 | 353,090,220 | -4.97% |
| 2026-07-13 | 37.62 | 39.44 | 37.50 | 37.65 | 37.65 | qfq | 11,791,674 | 449,473,715 | -0.16% |
| 2026-07-10 | 36.12 | 40.02 | 35.91 | 37.71 | 37.71 | qfq | 14,206,477 | 551,016,962 | 3.66% |
| 2026-07-09 | 36.41 | 36.73 | 35.05 | 36.38 | 36.38 | qfq | 5,441,408 | 195,542,249 | 0.72% |
| 2026-07-08 | 36.45 | 36.97 | 35.96 | 36.12 | 36.12 | qfq | 4,787,597 | 174,280,590 | -0.50% |
| 2026-07-07 | 37.57 | 38.23 | 36.06 | 36.30 | 36.30 | qfq | 5,113,900 | 189,357,682 | -3.38% |
| 2026-07-06 | 39.10 | 39.33 | 37.00 | 37.57 | 37.57 | qfq | 6,308,917 | 239,153,584 | -2.97% |
| 2026-07-03 | 38.08 | 39.18 | 37.72 | 38.72 | 38.72 | qfq | 8,424,351 | 324,954,956 | 2.81% |
| 2026-07-02 | 40.07 | 40.07 | 37.65 | 37.66 | 37.66 | qfq | 9,978,111 | 384,821,054 | -6.04% |
| 2026-07-01 | 36.44 | 40.08 | 36.27 | 40.08 | 40.08 | qfq | 14,611,787 | 567,464,318 | 9.99% |
| 2026-06-30 | 34.35 | 36.66 | 34.35 | 36.44 | 36.44 | qfq | 7,897,591 | 285,120,519 | 6.46% |
| 2026-06-29 | 35.50 | 35.76 | 33.90 | 34.23 | 34.23 | qfq | 7,228,376 | 250,455,339 | -3.98% |
| 2026-06-26 | 37.31 | 37.31 | 35.64 | 35.65 | 35.65 | qfq | 7,030,911 | 255,182,345 | -4.88% |
| 2026-06-25 | 39.50 | 39.60 | 37.20 | 37.48 | 37.48 | qfq | 7,912,625 | 299,901,156 | -4.36% |
| 2026-06-24 | 38.97 | 39.68 | 37.58 | 39.19 | 39.19 | qfq | 8,435,748 | 324,490,990 | -0.03% |
| 2026-06-23 | 40.47 | 40.75 | 38.80 | 39.20 | 39.20 | qfq | 9,198,932 | 365,485,574 | -4.58% |
| 2026-06-22 | 43.64 | 43.86 | 40.20 | 41.08 | 41.08 | qfq | 13,044,425 | 541,406,574 | -5.95% |
| 2026-06-18 | 41.60 | 44.33 | 41.03 | 43.68 | 43.68 | qfq | 12,219,421 | 529,667,218 | 5.00% |
| 2026-06-17 | 41.52 | 42.30 | 41.00 | 41.60 | 41.60 | qfq | 7,417,850 | 308,567,973 | -0.98% |
| 2026-06-16 | 40.98 | 42.80 | 40.35 | 42.01 | 42.01 | qfq | 9,046,054 | 376,377,477 | 3.14% |
| 2026-06-15 | 40.60 | 41.29 | 40.21 | 40.73 | 40.73 | qfq | 8,285,512 | 337,444,566 | 0.92% |
| 2026-06-12 | 41.73 | 42.60 | 40.30 | 40.36 | 40.36 | qfq | 11,269,440 | 465,348,912 | -1.63% |
| 2026-06-11 | 42.70 | 43.00 | 40.52 | 41.03 | 41.03 | qfq | 12,472,296 | 517,696,348 | -6.02% |
| 2026-06-10 | 43.26 | 46.00 | 43.25 | 43.66 | 43.66 | qfq | 12,392,822 | 549,419,729 | -1.44% |
| 2026-06-09 | 45.04 | 45.50 | 43.29 | 44.30 | 44.30 | qfq | 11,587,210 | 511,786,226 | -0.92% |
| 2026-06-08 | 42.15 | 45.68 | 42.15 | 44.71 | 44.71 | qfq | 16,332,030 | 728,119,750 | 1.50% |
| 2026-06-05 | 42.79 | 45.16 | 41.98 | 44.05 | 44.05 | qfq | 12,382,807 | 542,423,529 | 3.33% |
| 2026-06-04 | 41.88 | 43.80 | 41.58 | 42.63 | 42.63 | qfq | 10,428,276 | 447,425,859 | -0.58% |
| 2026-06-03 | 45.06 | 46.80 | 42.52 | 42.88 | 42.88 | qfq | 18,069,824 | 804,198,089 | -5.92% |
| 2026-06-02 | 45.30 | 46.52 | 45.03 | 45.58 | 45.58 | qfq | 11,287,836 | 516,126,692 | -0.91% |
| 2026-06-01 | 45.66 | 47.36 | 45.00 | 46.00 | 46.00 | qfq | 13,971,608 | 650,684,163 | 1.23% |
| 2026-05-29 | 49.00 | 49.04 | 45.44 | 45.44 | 45.44 | qfq | 18,241,486 | 856,334,650 | -8.28% |
| 2026-05-28 | 48.79 | 49.99 | 46.88 | 49.54 | 49.54 | qfq | 25,527,864 | 1,242,570,036 | -0.50% |
| 2026-05-27 | 44.81 | 49.79 | 44.55 | 49.79 | 49.79 | qfq | 33,389,261 | 1,626,776,329 | 10.01% |
| 2026-05-26 | 46.35 | 46.46 | 44.10 | 45.26 | 45.26 | qfq | 12,108,740 | 545,048,705 | -3.60% |
| 2026-05-25 | 48.05 | 49.00 | 46.57 | 46.95 | 46.95 | qfq | 15,065,158 | 713,318,828 | -1.12% |
| 2026-05-22 | 45.40 | 47.48 | 45.10 | 47.48 | 47.48 | qfq | 18,173,447 | 848,267,888 | 3.56% |
| 2026-05-21 | 44.82 | 46.69 | 44.56 | 45.85 | 45.85 | qfq | 18,599,278 | 850,753,374 | 2.48% |
| 2026-05-20 | 45.12 | 46.10 | 44.65 | 44.74 | 44.74 | qfq | 13,225,732 | 597,102,601 | -1.99% |
| 2026-05-19 | 44.87 | 45.75 | 43.55 | 45.65 | 45.65 | qfq | 20,922,989 | 942,672,989 | 2.26% |
| 2026-05-18 | 40.58 | 44.64 | 40.31 | 44.64 | 44.64 | qfq | 13,749,953 | 594,625,715 | 10.00% |
| 2026-05-15 | 40.83 | 41.55 | 40.31 | 40.58 | 40.58 | qfq | 5,122,989 | 209,260,650 | 0.02% |
| 2026-05-14 | 41.65 | 41.97 | 40.51 | 40.57 | 40.57 | qfq | 4,776,023 | 195,843,792 | -2.38% |
| 2026-05-13 | 40.93 | 41.65 | 40.40 | 41.56 | 41.56 | qfq | 4,758,261 | 196,070,649 | 1.24% |
| 2026-05-12 | 41.86 | 42.18 | 40.92 | 41.05 | 41.05 | qfq | 4,886,420 | 202,208,266 | -1.94% |
| 2026-05-11 | 41.85 | 41.95 | 41.01 | 41.86 | 41.86 | qfq | 5,656,510 | 234,806,189 | 1.33% |
| 2026-05-08 | 40.68 | 41.73 | 40.27 | 41.31 | 41.31 | qfq | 5,404,241 | 221,643,558 | 1.45% |
| 2026-05-07 | 40.00 | 40.77 | 39.76 | 40.72 | 40.72 | qfq | 5,103,330 | 206,469,279 | 2.29% |
| 2026-05-06 | 39.33 | 40.15 | 39.33 | 39.81 | 39.81 | qfq | 5,085,187 | 202,831,982 | 1.89% |
| 2026-04-30 | 38.93 | 39.30 | 38.50 | 39.07 | 39.07 | qfq | 2,902,968 | 113,184,774 | 0.64% |
| 2026-04-29 | 37.88 | 38.95 | 37.88 | 38.82 | 38.82 | qfq | 2,772,056 | 107,341,507 | 1.62% |
| 2026-04-28 | 39.38 | 39.38 | 37.91 | 38.20 | 38.20 | qfq | 3,912,312 | 150,651,582 | -3.02% |
| 2026-04-27 | 39.21 | 39.98 | 38.80 | 39.39 | 39.39 | qfq | 3,370,625 | 132,964,135 | -0.28% |
| 2026-04-24 | 38.89 | 39.96 | 38.30 | 39.50 | 39.50 | qfq | 4,498,074 | 176,043,487 | 0.82% |
| 2026-04-23 | 40.01 | 40.14 | 39.04 | 39.18 | 39.18 | qfq | 3,212,269 | 126,744,036 | -1.41% |
| 2026-04-22 | 39.39 | 39.89 | 39.16 | 39.74 | 39.74 | qfq | 3,104,652 | 122,913,668 | 0.79% |
| 2026-04-21 | 40.01 | 40.01 | 39.00 | 39.43 | 39.43 | qfq | 3,829,100 | 150,724,733 | -1.79% |
| 2026-04-20 | 40.00 | 40.45 | 39.71 | 40.15 | 40.15 | qfq | 4,258,902 | 170,921,679 | 0.38% |
| 2026-04-17 | 39.87 | 40.07 | 39.60 | 40.00 | 40.00 | qfq | 3,984,960 | 158,778,990 | -0.37% |
| 2026-04-16 | 39.00 | 40.57 | 38.81 | 40.15 | 40.15 | qfq | 5,817,141 | 230,781,915 | 3.85% |
| 2026-04-15 | 39.31 | 39.50 | 38.50 | 38.66 | 38.66 | qfq | 3,050,055 | 118,776,161 | -0.69% |
| 2026-04-14 | 38.83 | 39.12 | 38.62 | 38.93 | 38.93 | qfq | 3,165,953 | 122,977,950 | 1.12% |
| 2026-04-13 | 38.00 | 38.65 | 37.95 | 38.50 | 38.50 | qfq | 2,667,714 | 102,524,679 | -0.10% |
| 2026-04-10 | 38.16 | 39.00 | 38.16 | 38.54 | 38.54 | qfq | 4,516,183 | 174,729,874 | 1.98% |
| 2026-04-09 | 37.90 | 37.99 | 37.50 | 37.79 | 37.79 | qfq | 3,299,976 | 124,510,403 | -1.59% |
| 2026-04-08 | 37.00 | 38.45 | 36.80 | 38.40 | 38.40 | qfq | 6,039,186 | 227,085,555 | 6.96% |
| 2026-04-07 | 36.03 | 36.48 | 35.62 | 35.90 | 35.90 | qfq | 2,565,500 | 92,566,298 | -0.33% |
| 2026-04-03 | 37.21 | 37.21 | 35.91 | 36.02 | 36.02 | qfq | 2,890,119 | 104,814,620 | -2.07% |
| 2026-04-02 | 38.38 | 38.38 | 36.76 | 36.78 | 36.78 | qfq | 4,488,562 | 167,861,742 | -4.67% |
| 2026-04-01 | 38.85 | 39.00 | 38.35 | 38.58 | 38.58 | qfq | 3,487,838 | 134,681,805 | 0.89% |
| 2026-03-31 | 38.07 | 38.87 | 37.96 | 38.24 | 38.24 | qfq | 3,828,900 | 146,857,185 | 0.39% |
| 2026-03-30 | 37.85 | 38.10 | 37.00 | 38.09 | 38.09 | qfq | 3,382,305 | 127,394,204 | -0.57% |
| 2026-03-27 | 37.93 | 38.66 | 37.67 | 38.31 | 38.31 | qfq | 3,233,850 | 123,529,288 | 1.00% |
| 2026-03-26 | 39.13 | 39.30 | 37.76 | 37.93 | 37.93 | qfq | 3,679,100 | 141,536,356 | -3.39% |
| 2026-03-25 | 39.30 | 39.88 | 39.07 | 39.26 | 39.26 | qfq | 3,979,000 | 157,130,332 | 1.24% |
| 2026-03-24 | 38.99 | 38.99 | 37.76 | 38.78 | 38.78 | qfq | 4,322,378 | 165,652,011 | 1.97% |
| 2026-03-23 | 40.21 | 40.88 | 37.78 | 38.03 | 38.03 | qfq | 6,576,458 | 258,389,104 | -7.78% |
| 2026-03-20 | 42.80 | 42.95 | 41.20 | 41.24 | 41.24 | qfq | 4,340,754 | 182,352,673 | -2.71% |
| 2026-03-19 | 43.02 | 43.33 | 42.13 | 42.39 | 42.39 | qfq | 4,682,945 | 199,986,777 | -3.64% |
| 2026-03-18 | 43.73 | 44.00 | 42.92 | 43.99 | 43.99 | qfq | 4,484,633 | 194,914,388 | 1.36% |
| 2026-03-17 | 45.68 | 45.70 | 43.38 | 43.40 | 43.40 | qfq | 5,233,448 | 231,964,843 | -4.05% |
| 2026-03-16 | 44.62 | 45.30 | 43.86 | 45.23 | 45.23 | qfq | 5,203,637 | 231,615,786 | 1.00% |
| 2026-03-13 | 45.82 | 45.82 | 44.67 | 44.78 | 44.78 | qfq | 7,003,374 | 315,516,664 | -3.20% |
| 2026-03-12 | 47.93 | 47.96 | 46.05 | 46.26 | 46.26 | qfq | 10,273,872 | 481,522,057 | -4.14% |
| 2026-03-11 | 49.90 | 50.05 | 48.02 | 48.26 | 48.26 | qfq | 11,926,462 | 580,712,307 | -1.79% |
| 2026-03-10 | 49.57 | 50.20 | 47.84 | 49.14 | 49.14 | qfq | 20,026,251 | 981,576,661 | 0.29% |
| 2026-03-09 | 47.10 | 50.00 | 46.89 | 49.00 | 49.00 | qfq | 20,702,779 | 1,002,224,937 | 5.90% |
| 2026-03-06 | 44.80 | 46.40 | 44.35 | 46.27 | 46.27 | qfq | 6,263,779 | 284,221,303 | 2.59% |
| 2026-03-05 | 46.70 | 46.73 | 44.87 | 45.10 | 45.10 | qfq | 7,684,713 | 350,905,866 | -1.66% |
| 2026-03-04 | 43.91 | 46.88 | 43.21 | 45.86 | 45.86 | qfq | 9,410,121 | 424,967,266 | 3.15% |
| 2026-03-03 | 48.26 | 48.88 | 44.44 | 44.46 | 44.46 | qfq | 10,576,073 | 486,249,074 | -7.82% |
| 2026-03-02 | 48.35 | 48.75 | 47.66 | 48.23 | 48.23 | qfq | 9,023,495 | 435,434,441 | -1.93% |
| 2026-02-27 | 46.91 | 49.98 | 46.91 | 49.18 | 49.18 | qfq | 16,008,394 | 781,607,244 | 5.18% |
| 2026-02-26 | 46.33 | 47.07 | 46.31 | 46.76 | 46.76 | qfq | 4,286,372 | 200,498,773 | 0.88% |
| 2026-02-25 | 46.99 | 47.17 | 46.24 | 46.35 | 46.35 | qfq | 5,293,753 | 245,848,828 | -1.36% |
| 2026-02-24 | 47.60 | 48.14 | 46.71 | 46.99 | 46.99 | qfq | 5,679,337 | 267,747,663 | -2.02% |
| 2026-02-13 | 47.98 | 48.48 | 47.66 | 47.96 | 47.96 | qfq | 5,630,519 | 270,619,151 | -0.23% |
| 2026-02-12 | 47.80 | 48.20 | 47.33 | 48.07 | 48.07 | qfq | 6,089,156 | 291,852,723 | 1.07% |
| 2026-02-11 | 49.18 | 49.18 | 47.50 | 47.56 | 47.56 | qfq | 8,112,040 | 390,862,829 | -1.29% |
| 2026-02-10 | 46.50 | 48.50 | 46.50 | 48.18 | 48.18 | qfq | 10,466,453 | 498,459,419 | 3.86% |
| 2026-02-09 | 46.04 | 46.49 | 45.74 | 46.39 | 46.39 | qfq | 3,972,683 | 183,534,732 | 1.89% |
| 2026-02-06 | 45.11 | 46.27 | 44.75 | 45.53 | 45.53 | qfq | 4,231,115 | 193,507,322 | -1.04% |
| 2026-02-05 | 45.97 | 46.66 | 45.81 | 46.01 | 46.01 | qfq | 4,719,177 | 218,192,106 | -0.84% |
| 2026-02-04 | 45.20 | 46.59 | 45.06 | 46.40 | 46.40 | qfq | 6,685,866 | 307,361,231 | 1.64% |
| 2026-02-03 | 44.75 | 45.68 | 44.20 | 45.65 | 45.65 | qfq | 5,291,579 | 238,467,013 | 2.84% |
| 2026-02-02 | 44.80 | 45.55 | 44.35 | 44.39 | 44.39 | qfq | 4,613,409 | 207,434,396 | -0.76% |
| 2026-01-30 | 45.00 | 45.25 | 44.06 | 44.73 | 44.73 | qfq | 4,755,981 | 212,487,104 | -0.82% |
| 2026-01-29 | 45.50 | 46.75 | 44.89 | 45.10 | 45.10 | qfq | 5,594,367 | 256,260,340 | -1.57% |
| 2026-01-28 | 46.77 | 46.97 | 45.71 | 45.82 | 45.82 | qfq | 4,845,195 | 223,856,050 | -2.09% |
| 2026-01-27 | 46.00 | 46.99 | 45.00 | 46.80 | 46.80 | qfq | 6,376,112 | 293,054,211 | 1.15% |
| 2026-01-26 | 48.20 | 48.20 | 46.08 | 46.27 | 46.27 | qfq | 8,408,792 | 394,934,138 | -4.50% |
| 2026-01-23 | 47.50 | 48.63 | 47.29 | 48.45 | 48.45 | qfq | 9,203,540 | 443,178,938 | 2.00% |
| 2026-01-22 | 46.84 | 47.50 | 46.60 | 47.50 | 47.50 | qfq | 6,985,228 | 328,832,595 | 1.41% |
| 2026-01-21 | 46.24 | 47.23 | 46.06 | 46.84 | 46.84 | qfq | 6,127,289 | 286,728,141 | 0.47% |
| 2026-01-20 | 48.09 | 48.30 | 46.09 | 46.62 | 46.62 | qfq | 7,601,935 | 356,500,506 | -2.35% |
| 2026-01-19 | 47.52 | 48.84 | 46.88 | 47.74 | 47.74 | qfq | 8,830,126 | 421,685,978 | -0.60% |
| 2026-01-16 | 48.69 | 49.49 | 47.50 | 48.03 | 48.03 | qfq | 11,581,370 | 557,409,464 | -1.31% |
| 2026-01-15 | 50.86 | 50.86 | 48.05 | 48.67 | 48.67 | qfq | 17,880,969 | 876,481,646 | -5.77% |
| 2026-01-14 | 50.01 | 53.96 | 50.01 | 51.65 | 51.65 | qfq | 30,483,481 | 1,587,061,333 | 0.56% |
| 2026-01-13 | 51.87 | 53.17 | 49.98 | 51.36 | 51.36 | qfq | 31,203,946 | 1,612,836,589 | -0.02% |
| 2026-01-12 | 48.55 | 51.37 | 48.30 | 51.37 | 51.37 | qfq | 25,051,327 | 1,271,778,012 | 10.00% |
| 2026-01-09 | 45.37 | 46.80 | 45.30 | 46.70 | 46.70 | qfq | 11,122,234 | 513,934,318 | 2.41% |
| 2026-01-08 | 44.84 | 45.90 | 44.50 | 45.60 | 45.60 | qfq | 8,185,445 | 373,690,976 | 1.11% |
| 2026-01-07 | 45.15 | 45.69 | 44.75 | 45.10 | 45.10 | qfq | 6,439,612 | 290,241,004 | -0.55% |
| 2026-01-06 | 45.52 | 45.76 | 44.80 | 45.35 | 45.35 | qfq | 7,333,569 | 331,601,321 | 0.04% |
| 2026-01-05 | 44.35 | 45.77 | 44.01 | 45.33 | 45.33 | qfq | 8,647,229 | 391,196,664 | 1.73% |
| 2025-12-31 | 44.09 | 45.45 | 43.25 | 44.56 | 44.56 | qfq | 9,673,430 | 430,093,085 | 2.81% |
| 2025-12-30 | 42.79 | 43.63 | 42.46 | 43.34 | 43.34 | qfq | 5,017,559 | 216,937,013 | 1.29% |
| 2025-12-29 | 42.98 | 43.20 | 42.62 | 42.79 | 42.79 | qfq | 3,351,801 | 143,618,898 | -0.53% |
| 2025-12-26 | 43.60 | 43.60 | 42.56 | 43.02 | 43.02 | qfq | 4,668,813 | 201,107,022 | -1.38% |
| 2025-12-25 | 42.97 | 43.84 | 42.60 | 43.62 | 43.62 | qfq | 5,375,623 | 232,750,308 | 1.80% |
| 2025-12-24 | 42.13 | 42.96 | 42.08 | 42.85 | 42.85 | qfq | 5,162,807 | 220,627,521 | 1.88% |
| 2025-12-23 | 42.40 | 42.64 | 41.90 | 42.06 | 42.06 | qfq | 3,748,062 | 157,992,757 | -1.11% |
| 2025-12-22 | 42.00 | 42.92 | 42.00 | 42.53 | 42.53 | qfq | 4,564,053 | 194,258,192 | 1.48% |
| 2025-12-19 | 42.10 | 42.50 | 41.84 | 41.91 | 41.91 | qfq | 3,810,889 | 160,454,153 | 0.24% |
| 2025-12-18 | 42.06 | 42.49 | 41.80 | 41.81 | 41.81 | qfq | 3,752,357 | 158,041,494 | -1.30% |
| 2025-12-17 | 41.80 | 42.59 | 41.37 | 42.36 | 42.36 | qfq | 4,648,387 | 195,302,029 | 1.15% |
| 2025-12-16 | 42.72 | 43.08 | 41.68 | 41.88 | 41.88 | qfq | 4,684,368 | 197,059,477 | -1.92% |
| 2025-12-15 | 43.70 | 43.76 | 42.70 | 42.70 | 42.70 | qfq | 5,702,214 | 245,998,866 | -3.37% |
| 2025-12-12 | 43.78 | 44.44 | 43.40 | 44.19 | 44.19 | qfq | 6,167,944 | 271,252,464 | 0.55% |
| 2025-12-11 | 45.30 | 45.40 | 43.88 | 43.95 | 43.95 | qfq | 6,863,431 | 304,834,537 | -2.81% |
| 2025-12-10 | 45.95 | 45.95 | 44.82 | 45.22 | 45.22 | qfq | 10,245,624 | 462,387,613 | -2.52% |
| 2025-12-09 | 47.10 | 47.88 | 45.93 | 46.39 | 46.39 | qfq | 13,273,460 | 619,200,221 | -2.85% |
| 2025-12-08 | 46.61 | 48.20 | 46.61 | 47.75 | 47.75 | qfq | 12,665,899 | 602,305,885 | 0.74% |
| 2025-12-05 | 47.56 | 47.56 | 45.92 | 47.40 | 47.40 | qfq | 12,246,078 | 571,861,777 | -0.84% |
| 2025-12-04 | 47.05 | 48.55 | 46.01 | 47.80 | 47.80 | qfq | 16,776,113 | 788,371,209 | -1.71% |
| 2025-12-03 | 47.22 | 51.47 | 46.50 | 48.63 | 48.63 | qfq | 25,912,517 | 1,260,191,876 | 2.99% |
| 2025-12-02 | 47.12 | 47.97 | 46.33 | 47.22 | 47.22 | qfq | 25,328,363 | 1,194,397,248 | 2.94% |
| 2025-12-01 | 42.21 | 45.87 | 42.21 | 45.87 | 45.87 | qfq | 12,587,198 | 560,784,368 | 10.00% |
| 2025-11-28 | 41.96 | 42.44 | 41.33 | 41.70 | 41.70 | qfq | 4,317,089 | 180,263,419 | -0.62% |
| 2025-11-27 | 41.14 | 42.97 | 41.12 | 41.96 | 41.96 | qfq | 7,486,047 | 316,732,740 | 1.84% |
| 2025-11-26 | 40.99 | 41.95 | 40.69 | 41.20 | 41.20 | qfq | 3,696,390 | 153,359,571 | 0.76% |
| 2025-11-25 | 40.65 | 41.53 | 40.65 | 40.89 | 40.89 | qfq | 3,292,130 | 135,338,773 | 0.96% |
| 2025-11-24 | 39.93 | 40.65 | 39.60 | 40.50 | 40.50 | qfq | 2,693,485 | 108,296,837 | 1.66% |
| 2025-11-21 | 40.86 | 41.19 | 39.72 | 39.84 | 39.84 | qfq | 3,529,177 | 141,998,711 | -3.18% |
| 2025-11-20 | 42.00 | 42.18 | 41.04 | 41.15 | 41.15 | qfq | 3,021,430 | 124,856,103 | -1.41% |
| 2025-11-19 | 42.68 | 42.90 | 41.72 | 41.74 | 41.74 | qfq | 2,826,203 | 119,216,181 | -2.20% |
| 2025-11-18 | 42.20 | 43.08 | 41.99 | 42.68 | 42.68 | qfq | 3,587,459 | 153,188,984 | 1.04% |
| 2025-11-17 | 41.96 | 42.41 | 41.95 | 42.24 | 42.24 | qfq | 2,105,650 | 88,835,281 | 0.69% |
| 2025-11-14 | 42.28 | 42.52 | 41.95 | 41.95 | 41.95 | qfq | 2,666,305 | 112,572,160 | -1.57% |
| 2025-11-13 | 42.25 | 42.75 | 42.12 | 42.62 | 42.62 | qfq | 2,908,782 | 123,567,745 | 0.92% |
| 2025-11-12 | 43.25 | 43.28 | 42.06 | 42.23 | 42.23 | qfq | 3,992,913 | 169,749,819 | -2.49% |
| 2025-11-11 | 43.63 | 44.00 | 43.27 | 43.31 | 43.31 | qfq | 2,846,908 | 123,904,178 | -0.73% |
| 2025-11-10 | 43.74 | 44.18 | 43.22 | 43.63 | 43.63 | qfq | 3,027,225 | 131,628,657 | -0.37% |
| 2025-11-07 | 44.18 | 44.36 | 43.79 | 43.79 | 43.79 | qfq | 2,804,067 | 123,366,371 | -1.68% |
| 2025-11-06 | 44.24 | 44.67 | 44.06 | 44.54 | 44.54 | qfq | 2,469,177 | 109,656,022 | 0.68% |
| 2025-11-05 | 44.01 | 44.44 | 43.58 | 44.24 | 44.24 | qfq | 2,859,670 | 126,076,470 | -0.67% |
| 2025-11-04 | 45.37 | 45.47 | 44.18 | 44.54 | 44.54 | qfq | 3,380,199 | 151,384,348 | -2.37% |
| 2025-11-03 | 45.17 | 45.66 | 45.02 | 45.62 | 45.62 | qfq | 2,977,483 | 134,749,102 | 0.37% |
| 2025-10-31 | 45.24 | 45.69 | 45.06 | 45.45 | 45.45 | qfq | 3,407,782 | 154,776,997 | 0.60% |
| 2025-10-30 | 46.17 | 46.17 | 45.13 | 45.18 | 45.18 | qfq | 4,807,251 | 219,203,000 | -2.14% |
| 2025-10-29 | 46.11 | 46.36 | 45.60 | 46.17 | 46.17 | qfq | 5,582,013 | 256,025,579 | -0.60% |
| 2025-10-28 | 48.00 | 48.08 | 46.45 | 46.45 | 46.45 | qfq | 7,780,354 | 367,861,438 | -1.23% |
| 2025-10-27 | 46.70 | 47.28 | 46.55 | 47.03 | 47.03 | qfq | 5,001,319 | 234,805,500 | 1.29% |
| 2025-10-24 | 45.84 | 46.50 | 45.70 | 46.43 | 46.43 | qfq | 4,943,264 | 228,547,100 | 1.91% |
| 2025-10-23 | 45.88 | 46.10 | 44.78 | 45.56 | 45.56 | qfq | 3,621,811 | 163,799,082 | -0.46% |
| 2025-10-22 | 45.78 | 46.29 | 45.40 | 45.77 | 45.77 | qfq | 2,998,977 | 137,637,510 | -0.44% |
| 2025-10-21 | 45.48 | 46.08 | 45.19 | 45.97 | 45.97 | qfq | 3,848,322 | 175,969,316 | 1.52% |
| 2025-10-20 | 45.46 | 45.75 | 45.04 | 45.28 | 45.28 | qfq | 3,152,699 | 143,142,332 | 0.49% |
| 2025-10-17 | 46.20 | 46.48 | 45.00 | 45.06 | 45.06 | qfq | 4,231,989 | 192,484,664 | -1.14% |
| 2025-10-16 | 46.70 | 46.70 | 45.40 | 45.58 | 45.58 | qfq | 4,812,963 | 220,710,368 | -2.67% |
| 2025-10-15 | 46.98 | 47.08 | 45.80 | 46.83 | 46.83 | qfq | 3,970,565 | 184,778,215 | 0.90% |
| 2025-10-14 | 48.00 | 48.31 | 46.19 | 46.41 | 46.41 | qfq | 5,517,526 | 260,385,159 | -0.81% |
| 2025-10-13 | 46.00 | 47.05 | 45.01 | 46.79 | 46.79 | qfq | 5,931,574 | 274,969,754 | -3.05% |
| 2025-10-10 | 49.90 | 49.90 | 48.21 | 48.26 | 48.26 | qfq | 8,458,806 | 412,484,559 | -4.45% |
| 2025-10-09 | 48.81 | 50.85 | 48.43 | 50.51 | 50.51 | qfq | 11,459,242 | 574,492,439 | 3.10% |
| 2025-09-30 | 49.53 | 50.85 | 48.75 | 48.99 | 48.99 | qfq | 6,435,214 | 317,747,115 | 1.49% |
| 2025-09-29 | 48.40 | 48.70 | 47.63 | 48.27 | 48.27 | qfq | 5,245,785 | 252,499,572 | -0.33% |
| 2025-09-26 | 49.98 | 50.07 | 48.43 | 48.43 | 48.43 | qfq | 7,218,526 | 353,967,356 | -3.02% |
| 2025-09-25 | 49.80 | 50.48 | 49.52 | 49.94 | 49.94 | qfq | 6,748,765 | 337,645,563 | 0.24% |
| 2025-09-24 | 48.46 | 49.82 | 47.91 | 49.82 | 49.82 | qfq | 7,372,213 | 362,665,785 | 2.30% |
| 2025-09-23 | 50.00 | 50.56 | 47.53 | 48.70 | 48.70 | qfq | 8,942,307 | 434,725,590 | -3.01% |
| 2025-09-22 | 49.79 | 50.66 | 49.60 | 50.21 | 50.21 | qfq | 6,631,295 | 332,249,658 | 1.85% |
| 2025-09-19 | 50.32 | 50.73 | 49.00 | 49.30 | 49.30 | qfq | 8,468,631 | 421,305,936 | -2.51% |
| 2025-09-18 | 50.80 | 52.18 | 50.20 | 50.57 | 50.57 | qfq | 12,300,078 | 631,183,760 | -0.69% |
| 2025-09-17 | 51.17 | 51.93 | 50.82 | 50.92 | 50.92 | qfq | 7,685,496 | 394,231,619 | -0.88% |
| 2025-09-16 | 51.01 | 51.54 | 50.33 | 51.37 | 51.37 | qfq | 8,270,020 | 422,429,758 | 0.14% |
| 2025-09-15 | 52.00 | 52.48 | 50.72 | 51.30 | 51.30 | qfq | 9,212,100 | 474,554,094 | -0.23% |
| 2025-09-12 | 50.20 | 51.81 | 50.00 | 51.42 | 51.42 | qfq | 12,382,649 | 630,349,257 | 1.82% |
| 2025-09-11 | 49.23 | 50.68 | 48.40 | 50.50 | 50.50 | qfq | 10,834,604 | 539,116,792 | 2.58% |
| 2025-09-10 | 49.50 | 50.30 | 49.09 | 49.23 | 49.23 | qfq | 7,351,418 | 364,610,821 | 0.76% |
| 2025-09-09 | 50.71 | 50.71 | 48.68 | 48.86 | 48.86 | qfq | 8,230,509 | 405,515,205 | -3.91% |
| 2025-09-08 | 49.88 | 51.29 | 49.05 | 50.85 | 50.85 | qfq | 10,677,352 | 534,669,901 | 2.17% |
| 2025-09-05 | 48.60 | 50.00 | 48.11 | 49.77 | 49.77 | qfq | 9,359,139 | 460,588,332 | 3.15% |
| 2025-09-04 | 50.17 | 50.79 | 47.27 | 48.25 | 48.25 | qfq | 11,257,902 | 552,585,214 | -3.69% |
| 2025-09-03 | 52.00 | 52.35 | 49.70 | 50.10 | 50.10 | qfq | 11,437,902 | 584,119,813 | -3.75% |
| 2025-09-02 | 56.00 | 56.10 | 51.17 | 52.05 | 52.05 | qfq | 18,744,331 | 995,646,969 | -7.58% |
| 2025-09-01 | 56.90 | 57.00 | 54.58 | 56.32 | 56.32 | qfq | 13,708,762 | 765,081,529 | -0.67% |
| 2025-08-29 | 58.97 | 58.98 | 56.01 | 56.70 | 56.70 | qfq | 19,981,412 | 1,138,560,394 | -3.85% |
| 2025-08-28 | 57.02 | 61.75 | 55.30 | 58.97 | 58.97 | qfq | 36,988,604 | 2,135,078,158 | 4.58% |
| 2025-08-27 | 54.88 | 58.84 | 54.02 | 56.39 | 56.39 | qfq | 37,336,468 | 2,131,236,026 | 5.42% |
| 2025-08-26 | 52.80 | 54.81 | 52.30 | 53.49 | 53.49 | qfq | 14,790,141 | 795,994,401 | 0.39% |
| 2025-08-25 | 53.59 | 54.43 | 52.63 | 53.28 | 53.28 | qfq | 17,879,343 | 953,349,032 | -0.47% |
| 2025-08-22 | 51.90 | 54.50 | 51.51 | 53.53 | 53.53 | qfq | 18,914,795 | 1,001,579,151 | 4.43% |
| 2025-08-21 | 52.64 | 52.85 | 50.71 | 51.26 | 51.26 | qfq | 11,093,387 | 572,968,316 | -2.16% |
| 2025-08-20 | 52.55 | 52.56 | 51.34 | 52.39 | 52.39 | qfq | 12,893,737 | 670,208,954 | -1.04% |
| 2025-08-19 | 51.81 | 53.80 | 51.30 | 52.94 | 52.94 | qfq | 18,582,128 | 977,297,217 | 1.28% |
| 2025-08-18 | 50.01 | 52.70 | 49.93 | 52.27 | 52.27 | qfq | 20,076,336 | 1,032,997,131 | 4.23% |
| 2025-08-15 | 49.68 | 50.49 | 49.40 | 50.15 | 50.15 | qfq | 11,847,250 | 593,265,861 | 0.54% |
| 2025-08-14 | 50.70 | 51.00 | 49.69 | 49.88 | 49.88 | qfq | 14,781,238 | 742,570,979 | -1.13% |
| 2025-08-13 | 49.02 | 50.99 | 48.75 | 50.45 | 50.45 | qfq | 19,887,032 | 996,412,997 | 2.33% |
| 2025-08-12 | 49.00 | 49.38 | 48.26 | 49.30 | 49.30 | qfq | 12,918,271 | 630,425,254 | -0.42% |
| 2025-08-11 | 49.41 | 49.86 | 48.61 | 49.51 | 49.51 | qfq | 15,944,606 | 784,846,586 | 0.63% |
| 2025-08-08 | 49.98 | 50.67 | 49.06 | 49.20 | 49.20 | qfq | 15,424,737 | 765,505,767 | -1.72% |
| 2025-08-07 | 49.88 | 52.39 | 49.88 | 50.06 | 50.06 | qfq | 25,717,216 | 1,308,987,276 | -1.15% |
| 2025-08-06 | 49.83 | 52.99 | 49.40 | 50.64 | 50.64 | qfq | 35,710,602 | 1,827,241,479 | 2.72% |
| 2025-08-05 | 46.47 | 50.22 | 45.80 | 49.30 | 49.30 | qfq | 30,978,641 | 1,489,524,924 | 6.30% |
| 2025-08-04 | 45.46 | 47.18 | 45.46 | 46.38 | 46.38 | qfq | 12,284,366 | 568,093,222 | 1.55% |
| 2025-08-01 | 44.83 | 46.25 | 44.06 | 45.67 | 45.67 | qfq | 13,929,299 | 630,628,909 | 2.91% |
| 2025-07-31 | 44.05 | 46.30 | 44.05 | 44.38 | 44.38 | qfq | 11,620,607 | 526,571,580 | 0.63% |
| 2025-07-30 | 45.25 | 45.38 | 43.89 | 44.10 | 44.10 | qfq | 7,898,700 | 351,071,039 | -3.06% |
| 2025-07-29 | 45.50 | 45.65 | 45.03 | 45.49 | 45.49 | qfq | 5,107,935 | 231,313,684 | -0.50% |
| 2025-07-28 | 45.99 | 46.19 | 45.28 | 45.72 | 45.72 | qfq | 8,343,866 | 380,715,356 | 0.26% |
| 2025-07-25 | 44.56 | 45.66 | 44.56 | 45.60 | 45.60 | qfq | 9,066,385 | 409,467,237 | 2.61% |
| 2025-07-24 | 44.03 | 45.00 | 44.03 | 44.44 | 44.44 | qfq | 4,879,077 | 217,361,547 | 0.59% |
| 2025-07-23 | 44.58 | 44.87 | 44.02 | 44.18 | 44.18 | qfq | 5,764,288 | 255,382,546 | -0.94% |
| 2025-07-22 | 45.54 | 45.54 | 44.37 | 44.60 | 44.60 | qfq | 7,468,299 | 334,929,837 | -2.15% |
| 2025-07-21 | 45.45 | 46.06 | 45.27 | 45.58 | 45.58 | qfq | 5,763,678 | 262,896,189 | -0.33% |
| 2025-07-18 | 45.96 | 46.50 | 45.51 | 45.73 | 45.73 | qfq | 8,021,772 | 367,841,797 | -0.17% |
| 2025-07-17 | 44.59 | 46.15 | 44.30 | 45.81 | 45.81 | qfq | 11,863,315 | 541,259,514 | 2.76% |
| 2025-07-16 | 44.36 | 45.32 | 44.01 | 44.58 | 44.58 | qfq | 7,491,276 | 336,235,087 | 0.61% |
| 2025-07-15 | 43.00 | 44.45 | 41.60 | 44.31 | 44.31 | qfq | 11,301,376 | 488,964,259 | -0.61% |
| 2025-07-14 | 44.50 | 44.72 | 44.10 | 44.58 | 44.58 | qfq | 4,286,236 | 190,335,847 | 0.07% |
| 2025-07-11 | 44.38 | 44.93 | 43.44 | 44.55 | 44.55 | qfq | 6,080,636 | 268,270,566 | 0.29% |
| 2025-07-10 | 44.77 | 45.17 | 44.02 | 44.42 | 44.42 | qfq | 4,554,478 | 202,815,434 | -1.24% |
| 2025-07-09 | 44.97 | 45.51 | 44.75 | 44.98 | 44.98 | qfq | 5,528,800 | 249,452,223 | 0.09% |
| 2025-07-08 | 44.28 | 45.05 | 44.00 | 44.94 | 44.94 | qfq | 4,636,421 | 207,323,255 | 1.51% |
| 2025-07-07 | 44.53 | 44.65 | 43.80 | 44.27 | 44.27 | qfq | 4,287,104 | 189,351,555 | -0.87% |
| 2025-07-04 | 45.20 | 45.48 | 44.38 | 44.66 | 44.66 | qfq | 5,407,199 | 242,595,405 | -1.41% |
| 2025-07-03 | 44.63 | 45.40 | 44.63 | 45.30 | 45.30 | qfq | 4,956,006 | 223,760,560 | 1.62% |
| 2025-07-02 | 45.95 | 45.98 | 44.50 | 44.58 | 44.58 | qfq | 5,589,565 | 251,253,676 | -3.40% |
| 2025-07-01 | 46.41 | 46.68 | 45.66 | 46.15 | 46.15 | qfq | 6,675,536 | 307,195,154 | -0.54% |
| 2025-06-30 | 45.25 | 46.50 | 45.02 | 46.40 | 46.40 | qfq | 9,195,130 | 422,709,527 | 2.56% |
| 2025-06-27 | 44.99 | 45.57 | 44.36 | 45.24 | 45.24 | qfq | 6,032,130 | 272,157,016 | 0.73% |
| 2025-06-26 | 45.35 | 45.69 | 44.81 | 44.91 | 44.91 | qfq | 7,361,800 | 332,629,379 | -0.97% |
| 2025-06-25 | 44.44 | 45.38 | 44.33 | 45.35 | 45.35 | qfq | 8,834,061 | 396,802,871 | 2.16% |
| 2025-06-24 | 42.54 | 44.49 | 42.54 | 44.39 | 44.39 | qfq | 8,629,370 | 379,446,190 | 4.67% |
| 2025-06-23 | 41.60 | 42.50 | 41.60 | 42.41 | 42.41 | qfq | 4,162,627 | 175,825,311 | 0.74% |
| 2025-06-20 | 43.45 | 43.87 | 42.10 | 42.10 | 42.10 | qfq | 6,265,993 | 267,089,895 | -3.35% |
| 2025-06-19 | 43.75 | 44.80 | 43.35 | 43.56 | 43.56 | qfq | 7,020,860 | 309,588,635 | -0.43% |
| 2025-06-18 | 43.24 | 43.85 | 42.94 | 43.75 | 43.75 | qfq | 4,423,827 | 192,180,153 | 0.62% |
| 2025-06-17 | 43.71 | 44.10 | 43.29 | 43.48 | 43.48 | qfq | 4,226,109 | 184,320,990 | -0.62% |
| 2025-06-16 | 43.36 | 44.36 | 43.10 | 43.75 | 43.75 | qfq | 5,303,102 | 232,759,586 | 0.90% |
| 2025-06-13 | 44.34 | 44.88 | 43.00 | 43.36 | 43.36 | qfq | 8,966,538 | 390,940,282 | -3.00% |
| 2025-06-12 | 44.25 | 45.25 | 44.21 | 44.70 | 44.70 | qfq | 5,821,661 | 261,494,891 | 0.07% |
| 2025-06-11 | 44.76 | 45.38 | 44.50 | 44.67 | 44.67 | qfq | 5,892,093 | 264,426,836 | -0.51% |
| 2025-06-10 | 46.50 | 46.64 | 44.20 | 44.90 | 44.90 | qfq | 12,203,685 | 552,437,159 | -4.10% |
| 2025-06-09 | 46.33 | 47.54 | 45.81 | 46.82 | 46.82 | qfq | 16,889,477 | 786,690,273 | 4.44% |
| 2025-06-06 | 44.57 | 45.48 | 44.31 | 44.83 | 44.83 | qfq | 7,745,154 | 347,078,660 | 0.27% |
| 2025-06-05 | 43.50 | 44.87 | 43.47 | 44.71 | 44.71 | qfq | 8,471,806 | 375,566,816 | 2.78% |
| 2025-06-04 | 43.27 | 43.95 | 43.12 | 43.50 | 43.50 | qfq | 4,800,851 | 209,291,911 | 1.12% |
| 2025-06-03 | 43.13 | 43.70 | 42.94 | 43.02 | 43.02 | qfq | 4,240,500 | 183,788,687 | -0.30% |
| 2025-05-30 | 43.90 | 43.90 | 43.03 | 43.15 | 43.15 | qfq | 4,493,727 | 194,744,069 | -2.44% |
| 2025-05-29 | 44.01 | 44.47 | 43.86 | 44.23 | 44.10 | qfq | 5,498,705 | 242,795,060 | 1.84% |
| 2025-05-28 | 44.00 | 44.08 | 43.30 | 43.43 | 43.30 | qfq | 3,838,708 | 167,409,287 | -0.84% |
| 2025-05-27 | 44.73 | 44.84 | 43.65 | 43.80 | 43.67 | qfq | 5,579,959 | 245,846,936 | -2.69% |
| 2025-05-26 | 44.00 | 45.47 | 43.98 | 45.01 | 44.88 | qfq | 6,551,000 | 292,608,072 | 1.88% |
| 2025-05-23 | 45.21 | 45.35 | 44.17 | 44.18 | 44.05 | qfq | 6,372,185 | 284,868,556 | -2.21% |
| 2025-05-22 | 45.15 | 45.96 | 45.01 | 45.18 | 45.05 | qfq | 5,389,573 | 244,975,032 | -0.68% |
| 2025-05-21 | 46.85 | 46.85 | 45.23 | 45.49 | 45.36 | qfq | 8,987,724 | 410,280,129 | -2.90% |
| 2025-05-20 | 46.30 | 47.35 | 45.75 | 46.85 | 46.71 | qfq | 8,009,119 | 374,332,018 | 1.41% |
| 2025-05-19 | 47.03 | 47.18 | 45.48 | 46.20 | 46.06 | qfq | 6,854,431 | 315,403,110 | -1.70% |
| 2025-05-16 | 46.83 | 47.52 | 46.68 | 47.00 | 46.86 | qfq | 7,038,586 | 332,162,676 | 0.38% |
| 2025-05-15 | 47.53 | 47.75 | 46.70 | 46.82 | 46.68 | qfq | 7,213,851 | 339,721,777 | -2.21% |
| 2025-05-14 | 47.93 | 48.57 | 47.60 | 47.88 | 47.74 | qfq | 8,392,155 | 402,436,584 | -0.44% |
| 2025-05-13 | 49.20 | 49.30 | 47.90 | 48.09 | 47.95 | qfq | 9,532,283 | 461,964,465 | -1.21% |
| 2025-05-12 | 48.75 | 49.02 | 48.22 | 48.68 | 48.54 | qfq | 9,315,783 | 452,332,653 | 1.06% |
| 2025-05-09 | 49.33 | 49.33 | 47.50 | 48.17 | 48.03 | qfq | 12,747,893 | 615,165,182 | -3.27% |
| 2025-05-08 | 50.00 | 50.97 | 49.43 | 49.80 | 49.65 | qfq | 14,328,246 | 715,674,302 | -0.90% |
| 2025-05-07 | 51.60 | 51.97 | 49.27 | 50.25 | 50.10 | qfq | 21,129,310 | 1,065,702,712 | -2.60% |
| 2025-05-06 | 49.51 | 52.99 | 48.40 | 51.59 | 51.44 | qfq | 24,591,107 | 1,238,823,915 | 4.96% |
| 2025-04-30 | 47.99 | 49.89 | 47.34 | 49.15 | 49.01 | qfq | 21,704,831 | 1,055,097,310 | 3.47% |
| 2025-04-29 | 46.60 | 47.53 | 45.43 | 47.50 | 47.36 | qfq | 19,489,226 | 912,326,313 | 1.73% |
| 2025-04-28 | 46.00 | 47.18 | 44.95 | 46.69 | 46.55 | qfq | 21,036,850 | 971,925,488 | 2.84% |
| 2025-04-25 | 44.87 | 46.58 | 44.80 | 45.40 | 45.27 | qfq | 13,063,130 | 595,552,661 | 2.21% |
| 2025-04-24 | 45.20 | 45.30 | 43.85 | 44.42 | 44.29 | qfq | 11,135,760 | 496,107,636 | -2.50% |
| 2025-04-23 | 44.47 | 46.14 | 44.21 | 45.56 | 45.43 | qfq | 17,021,700 | 771,553,965 | 3.69% |
| 2025-04-22 | 44.61 | 44.92 | 43.80 | 43.94 | 43.81 | qfq | 9,278,032 | 410,227,467 | -2.49% |
| 2025-04-21 | 43.11 | 45.06 | 43.11 | 45.06 | 44.93 | qfq | 11,219,377 | 497,195,699 | 3.56% |
| 2025-04-18 | 43.13 | 43.76 | 42.83 | 43.51 | 43.38 | qfq | 8,380,262 | 362,775,224 | 0.95% |
| 2025-04-17 | 43.70 | 44.46 | 43.09 | 43.10 | 42.97 | qfq | 11,463,650 | 502,508,301 | -1.19% |
| 2025-04-16 | 44.68 | 44.99 | 43.30 | 43.62 | 43.49 | qfq | 14,431,737 | 637,109,164 | -1.42% |
| 2025-04-15 | 47.00 | 47.00 | 43.60 | 44.25 | 44.12 | qfq | 21,799,590 | 969,853,552 | -1.64% |
| 2025-04-14 | 44.99 | 44.99 | 44.50 | 44.99 | 44.86 | qfq | 3,946,886 | 177,505,836 | 10.00% |
| 2025-04-11 | 39.09 | 41.20 | 39.09 | 40.90 | 40.78 | qfq | 10,517,625 | 425,874,452 | 3.07% |
| 2025-04-10 | 40.60 | 41.10 | 39.68 | 39.68 | 39.56 | qfq | 12,808,800 | 516,421,858 | 1.98% |
| 2025-04-09 | 36.52 | 39.38 | 34.20 | 38.91 | 38.80 | qfq | 17,010,388 | 640,816,270 | 4.60% |
| 2025-04-08 | 39.83 | 39.93 | 36.58 | 37.20 | 37.09 | qfq | 18,058,687 | 680,365,048 | -8.46% |
| 2025-04-07 | 40.64 | 42.11 | 40.64 | 40.64 | 40.52 | qfq | 4,298,036 | 175,310,978 | -9.99% |
| 2025-04-03 | 46.14 | 46.80 | 44.88 | 45.15 | 45.02 | qfq | 8,900,224 | 406,435,040 | -3.94% |
| 2025-04-02 | 46.80 | 47.53 | 46.70 | 47.00 | 46.86 | qfq | 5,802,115 | 273,046,549 | 0.30% |
| 2025-04-01 | 47.74 | 47.90 | 46.75 | 46.86 | 46.72 | qfq | 7,629,105 | 360,040,579 | -1.76% |
| 2025-03-31 | 46.26 | 47.89 | 45.51 | 47.70 | 47.56 | qfq | 10,962,150 | 510,976,687 | 1.71% |
| 2025-03-28 | 46.88 | 48.25 | 46.88 | 46.90 | 46.76 | qfq | 8,680,636 | 411,674,822 | 0.15% |
| 2025-03-27 | 46.85 | 47.74 | 46.27 | 46.83 | 46.69 | qfq | 8,146,280 | 382,950,324 | -0.36% |
| 2025-03-26 | 47.18 | 47.84 | 46.87 | 47.00 | 46.86 | qfq | 8,655,166 | 409,897,903 | 0.06% |
| 2025-03-25 | 49.19 | 49.65 | 46.79 | 46.97 | 46.83 | qfq | 13,289,390 | 636,374,687 | -4.71% |
| 2025-03-24 | 51.17 | 52.33 | 47.96 | 49.29 | 49.15 | qfq | 20,788,991 | 1,029,496,444 | -3.54% |
| 2025-03-21 | 53.01 | 53.87 | 51.01 | 51.10 | 50.95 | qfq | 27,320,368 | 1,425,422,149 | -6.41% |
| 2025-03-20 | 51.26 | 56.62 | 51.12 | 54.60 | 54.44 | qfq | 43,589,557 | 2,399,244,260 | 6.08% |
| 2025-03-19 | 51.14 | 52.85 | 50.84 | 51.47 | 51.32 | qfq | 12,942,015 | 671,831,275 | -0.06% |
| 2025-03-18 | 51.13 | 52.12 | 50.81 | 51.50 | 51.35 | qfq | 10,971,700 | 564,827,777 | 0.74% |
| 2025-03-17 | 50.90 | 51.50 | 50.43 | 51.12 | 50.97 | qfq | 9,001,583 | 459,126,509 | 0.31% |
| 2025-03-14 | 50.25 | 51.23 | 49.66 | 50.96 | 50.81 | qfq | 10,226,356 | 518,891,721 | 1.51% |
| 2025-03-13 | 52.88 | 53.24 | 49.77 | 50.20 | 50.05 | qfq | 18,191,470 | 927,064,039 | -5.83% |
| 2025-03-12 | 53.08 | 54.38 | 52.66 | 53.31 | 53.15 | qfq | 14,308,335 | 768,041,851 | 0.91% |
| 2025-03-11 | 52.84 | 53.50 | 51.80 | 52.83 | 52.68 | qfq | 13,112,025 | 688,154,021 | -1.73% |
| 2025-03-10 | 53.99 | 54.50 | 52.75 | 53.76 | 53.60 | qfq | 13,012,313 | 696,482,844 | 0.02% |
| 2025-03-07 | 53.88 | 55.98 | 53.33 | 53.75 | 53.59 | qfq | 18,450,683 | 1,010,541,446 | -1.21% |
| 2025-03-06 | 53.99 | 55.93 | 53.35 | 54.41 | 54.25 | qfq | 24,379,128 | 1,334,437,340 | 1.02% |
| 2025-03-05 | 54.15 | 54.55 | 51.39 | 53.86 | 53.70 | qfq | 24,584,897 | 1,301,908,272 | 1.28% |
| 2025-03-04 | 50.00 | 54.24 | 49.99 | 53.18 | 53.02 | qfq | 26,204,606 | 1,361,650,543 | 4.21% |
| 2025-03-03 | 56.53 | 56.60 | 51.03 | 51.03 | 50.88 | qfq | 28,981,551 | 1,492,304,098 | -10.00% |
| 2025-02-28 | 55.95 | 59.98 | 55.56 | 56.70 | 56.53 | qfq | 32,240,732 | 1,873,952,155 | 0.27% |
| 2025-02-27 | 58.20 | 59.27 | 54.32 | 56.55 | 56.38 | qfq | 30,287,075 | 1,721,758,678 | -4.75% |
| 2025-02-26 | 55.96 | 61.75 | 55.22 | 59.37 | 59.20 | qfq | 44,169,756 | 2,600,311,075 | 5.75% |
| 2025-02-25 | 53.53 | 57.78 | 53.21 | 56.14 | 55.98 | qfq | 29,370,640 | 1,640,797,131 | 3.46% |
| 2025-02-24 | 56.58 | 56.58 | 53.50 | 54.26 | 54.10 | qfq | 28,919,643 | 1,577,317,062 | -6.34% |
| 2025-02-21 | 57.01 | 58.15 | 54.68 | 57.93 | 57.76 | qfq | 33,659,192 | 1,910,318,328 | 0.92% |
| 2025-02-20 | 56.80 | 59.86 | 56.64 | 57.40 | 57.23 | qfq | 36,176,111 | 2,106,995,240 | 1.88% |
| 2025-02-19 | 54.46 | 57.39 | 54.38 | 56.34 | 56.17 | qfq | 33,762,278 | 1,877,696,415 | 3.89% |
| 2025-02-18 | 58.00 | 58.80 | 54.23 | 54.23 | 54.07 | qfq | 41,573,361 | 2,305,704,110 | -10.01% |
| 2025-02-17 | 58.72 | 60.99 | 56.96 | 60.26 | 60.08 | qfq | 40,882,182 | 2,423,082,201 | 3.79% |
| 2025-02-14 | 59.88 | 63.00 | 58.04 | 58.06 | 57.89 | qfq | 51,368,307 | 3,093,301,369 | -9.97% |
| 2025-02-13 | 72.00 | 73.00 | 64.16 | 64.49 | 64.30 | qfq | 77,584,759 | 5,161,515,151 | -9.54% |
| 2025-02-12 | 68.00 | 71.29 | 67.00 | 71.29 | 71.08 | qfq | 62,314,628 | 4,354,169,752 | 10.00% |
| 2025-02-11 | 64.81 | 64.81 | 64.81 | 64.81 | 64.62 | qfq | 3,678,628 | 238,411,881 | 10.00% |
| 2025-02-10 | 58.92 | 58.92 | 58.92 | 58.92 | 58.75 | qfq | 2,307,559 | 135,961,376 | 10.01% |
| 2025-02-07 | 53.56 | 53.56 | 53.56 | 53.56 | 53.40 | qfq | 525,070 | 28,122,749 | 10.00% |
| 2025-02-06 | 48.69 | 48.69 | 48.69 | 48.69 | 48.55 | qfq | 324,758 | 15,812,467 | 10.01% |
| 2025-02-05 | 44.26 | 44.26 | 44.26 | 44.26 | 44.13 | qfq | 628,700 | 27,826,262 | 9.99% |
| 2025-01-27 | 40.24 | 40.24 | 40.24 | 40.24 | 40.12 | qfq | 3,489,660 | 140,423,918 | 10.01% |
| 2025-01-24 | 33.08 | 36.58 | 33.08 | 36.58 | 36.47 | qfq | 23,453,678 | 839,228,747 | 10.02% |
| 2025-01-23 | 34.20 | 34.65 | 33.23 | 33.25 | 33.15 | qfq | 16,230,819 | 551,372,439 | -0.57% |
| 2025-01-22 | 33.61 | 34.14 | 33.09 | 33.44 | 33.34 | qfq | 17,421,165 | 585,059,240 | -4.40% |
| 2025-01-21 | 33.66 | 35.88 | 33.20 | 34.98 | 34.88 | qfq | 30,515,149 | 1,055,849,699 | 7.23% |
| 2025-01-20 | 30.80 | 33.25 | 30.73 | 32.62 | 32.52 | qfq | 20,075,150 | 645,270,626 | 5.70% |
| 2025-01-17 | 31.03 | 31.29 | 29.80 | 30.86 | 30.77 | qfq | 16,325,552 | 499,653,456 | -2.50% |
| 2025-01-16 | 32.15 | 32.38 | 31.01 | 31.65 | 31.56 | qfq | 18,075,736 | 570,571,134 | -2.62% |
| 2025-01-15 | 30.96 | 33.19 | 30.85 | 32.50 | 32.40 | qfq | 25,325,082 | 815,478,305 | 3.97% |
| 2025-01-14 | 30.20 | 31.40 | 29.70 | 31.26 | 31.17 | qfq | 15,746,639 | 486,718,299 | 3.65% |
| 2025-01-13 | 29.54 | 30.67 | 28.46 | 30.16 | 30.07 | qfq | 14,967,198 | 444,938,386 | 0.47% |
| 2025-01-10 | 30.43 | 32.18 | 30.02 | 30.02 | 29.93 | qfq | 16,896,129 | 525,306,200 | -3.25% |
| 2025-01-09 | 30.51 | 32.20 | 29.86 | 31.03 | 30.94 | qfq | 23,143,330 | 721,732,003 | 2.07% |
| 2025-01-08 | 28.88 | 31.14 | 27.81 | 30.40 | 30.31 | qfq | 28,887,323 | 862,387,771 | 7.38% |
| 2025-01-07 | 26.62 | 28.69 | 26.20 | 28.31 | 28.23 | qfq | 24,594,825 | 673,552,542 | -0.14% |
| 2025-01-06 | 29.20 | 29.90 | 28.35 | 28.35 | 28.27 | qfq | 3,903,200 | 112,169,001 | -10.00% |
| 2025-01-03 | 31.86 | 33.66 | 30.66 | 31.50 | 31.41 | qfq | 32,271,115 | 1,047,002,136 | 2.94% |
| 2025-01-02 | 29.96 | 30.99 | 29.39 | 30.60 | 30.51 | qfq | 19,059,888 | 579,759,462 | 2.14% |
| 2024-12-31 | 30.71 | 30.75 | 29.04 | 29.96 | 29.87 | qfq | 13,370,303 | 398,107,590 | -1.77% |
| 2024-12-30 | 29.88 | 31.98 | 29.20 | 30.50 | 30.41 | qfq | 19,052,174 | 578,308,524 | 4.38% |
| 2024-12-27 | 29.51 | 30.18 | 29.00 | 29.22 | 29.13 | qfq | 13,982,711 | 412,336,834 | -0.10% |
| 2024-12-26 | 27.97 | 29.44 | 27.69 | 29.25 | 29.16 | qfq | 11,302,811 | 327,634,601 | 3.17% |
| 2024-12-25 | 28.13 | 29.29 | 27.65 | 28.35 | 28.27 | qfq | 8,476,322 | 239,481,587 | 0.78% |
| 2024-12-24 | 28.39 | 29.15 | 27.75 | 28.13 | 28.05 | qfq | 6,668,970 | 188,544,155 | 1.04% |
| 2024-12-23 | 29.15 | 29.80 | 27.78 | 27.84 | 27.76 | qfq | 10,173,684 | 291,003,643 | -3.93% |
| 2024-12-20 | 28.56 | 29.33 | 28.18 | 28.98 | 28.90 | qfq | 10,888,926 | 313,858,718 | -1.29% |
| 2024-12-19 | 28.61 | 29.37 | 27.10 | 29.36 | 29.27 | qfq | 16,109,498 | 460,986,111 | 5.50% |
| 2024-12-18 | 27.13 | 28.28 | 26.80 | 27.83 | 27.75 | qfq | 7,332,920 | 203,245,323 | 3.19% |
| 2024-12-17 | 27.68 | 28.04 | 26.68 | 26.97 | 26.89 | qfq | 4,909,720 | 133,827,499 | -2.92% |
| 2024-12-16 | 28.85 | 28.95 | 27.49 | 27.78 | 27.70 | qfq | 5,944,622 | 166,722,596 | -2.56% |
| 2024-12-13 | 28.89 | 29.50 | 28.33 | 28.51 | 28.43 | qfq | 7,721,944 | 222,535,159 | -1.79% |
| 2024-12-12 | 30.20 | 30.40 | 28.58 | 29.03 | 28.94 | qfq | 11,794,515 | 344,594,682 | -2.19% |
| 2024-12-11 | 29.48 | 30.00 | 28.30 | 29.68 | 29.59 | qfq | 14,679,631 | 428,773,018 | 0.10% |
| 2024-12-10 | 29.04 | 30.86 | 29.03 | 29.65 | 29.56 | qfq | 26,970,347 | 807,462,394 | 2.14% |
| 2024-12-09 | 26.56 | 29.03 | 26.41 | 29.03 | 28.94 | qfq | 10,049,254 | 287,459,115 | 10.00% |
| 2024-12-06 | 26.01 | 26.86 | 25.68 | 26.39 | 26.31 | qfq | 8,776,264 | 231,817,023 | 1.93% |
| 2024-12-05 | 23.95 | 26.47 | 23.95 | 25.89 | 25.81 | qfq | 9,573,832 | 243,712,581 | 7.43% |
| 2024-12-04 | 24.52 | 24.80 | 23.99 | 24.10 | 24.03 | qfq | 2,734,580 | 66,616,734 | -1.71% |
| 2024-12-03 | 24.60 | 24.74 | 24.24 | 24.52 | 24.45 | qfq | 2,738,950 | 67,002,721 | -0.61% |
| 2024-12-02 | 24.29 | 24.95 | 24.26 | 24.67 | 24.60 | qfq | 4,537,118 | 111,560,031 | 1.15% |
| 2024-11-29 | 23.88 | 24.53 | 23.77 | 24.39 | 24.32 | qfq | 3,263,978 | 79,069,037 | 1.54% |
| 2024-11-28 | 24.30 | 24.70 | 23.95 | 24.02 | 23.95 | qfq | 3,910,233 | 94,925,814 | -1.03% |
| 2024-11-27 | 23.88 | 24.29 | 23.18 | 24.27 | 24.20 | qfq | 3,832,040 | 90,737,214 | 1.13% |
| 2024-11-26 | 24.39 | 24.80 | 23.91 | 24.00 | 23.93 | qfq | 2,844,300 | 69,300,809 | -0.70% |
| 2024-11-25 | 24.75 | 24.76 | 23.60 | 24.17 | 24.10 | qfq | 3,343,655 | 80,217,156 | 1.21% |
| 2024-11-22 | 24.82 | 25.08 | 23.67 | 23.88 | 23.81 | qfq | 3,181,188 | 77,768,946 | -4.48% |
| 2024-11-21 | 25.20 | 25.48 | 24.61 | 25.00 | 24.93 | qfq | 3,190,100 | 79,981,286 | -1.54% |
| 2024-11-20 | 25.10 | 25.88 | 25.00 | 25.39 | 25.32 | qfq | 4,171,426 | 106,147,159 | 1.36% |
| 2024-11-19 | 24.39 | 25.07 | 24.36 | 25.05 | 24.98 | qfq | 3,367,202 | 83,115,431 | 3.09% |
| 2024-11-18 | 25.23 | 25.49 | 24.10 | 24.30 | 24.23 | qfq | 4,720,008 | 115,460,465 | -3.72% |
| 2024-11-15 | 25.81 | 26.36 | 25.20 | 25.24 | 25.17 | qfq | 4,302,760 | 111,246,729 | -1.41% |
| 2024-11-14 | 26.61 | 26.69 | 25.35 | 25.60 | 25.52 | qfq | 3,353,650 | 87,064,692 | -3.36% |
| 2024-11-13 | 26.33 | 26.66 | 25.88 | 26.49 | 26.41 | qfq | 5,132,256 | 135,035,814 | -0.75% |
| 2024-11-12 | 27.30 | 27.30 | 26.38 | 26.69 | 26.61 | qfq | 5,703,998 | 153,214,613 | -1.51% |
| 2024-11-11 | 26.13 | 27.10 | 26.05 | 27.10 | 27.02 | qfq | 7,423,707 | 198,760,294 | 3.59% |
| 2024-11-08 | 26.32 | 26.62 | 26.00 | 26.16 | 26.08 | qfq | 6,520,507 | 171,688,955 | 0.11% |
| 2024-11-07 | 26.17 | 26.45 | 25.80 | 26.13 | 26.05 | qfq | 5,266,362 | 137,100,388 | -0.08% |
| 2024-11-06 | 26.35 | 26.80 | 26.00 | 26.15 | 26.07 | qfq | 6,393,790 | 168,603,804 | -0.98% |
| 2024-11-05 | 26.17 | 26.98 | 25.84 | 26.41 | 26.33 | qfq | 9,159,490 | 241,634,879 | 2.05% |
| 2024-11-04 | 24.48 | 25.97 | 24.46 | 25.88 | 25.80 | qfq | 6,359,246 | 162,921,220 | 4.78% |
| 2024-11-01 | 25.84 | 25.84 | 24.60 | 24.70 | 24.63 | qfq | 6,487,760 | 162,736,936 | -4.78% |
| 2024-10-31 | 26.06 | 26.58 | 25.70 | 25.94 | 25.86 | qfq | 9,898,478 | 258,207,501 | 0.58% |
| 2024-10-30 | 25.31 | 25.95 | 24.80 | 25.79 | 25.71 | qfq | 9,324,686 | 236,566,043 | 2.14% |
| 2024-10-29 | 26.16 | 26.28 | 25.05 | 25.25 | 25.18 | qfq | 13,404,824 | 343,545,775 | 1.32% |
| 2024-10-28 | 24.32 | 25.38 | 23.99 | 24.92 | 24.85 | qfq | 9,272,926 | 228,293,130 | 2.98% |
| 2024-10-25 | 23.98 | 24.47 | 23.98 | 24.20 | 24.13 | qfq | 5,514,681 | 133,468,365 | 1.34% |
| 2024-10-24 | 23.57 | 24.10 | 23.43 | 23.88 | 23.81 | qfq | 4,255,350 | 101,268,569 | 0.67% |
| 2024-10-23 | 24.09 | 24.35 | 23.60 | 23.72 | 23.65 | qfq | 6,281,171 | 150,894,031 | -1.41% |
| 2024-10-22 | 24.02 | 24.23 | 23.69 | 24.06 | 23.99 | qfq | 6,056,024 | 145,186,463 | -0.33% |
| 2024-10-21 | 23.96 | 24.53 | 23.76 | 24.14 | 24.07 | qfq | 8,940,413 | 216,458,916 | 0.88% |
| 2024-10-18 | 23.30 | 24.42 | 23.16 | 23.93 | 23.86 | qfq | 8,835,124 | 210,549,871 | 2.09% |
| 2024-10-17 | 23.13 | 23.82 | 23.08 | 23.44 | 23.37 | qfq | 6,855,084 | 160,972,890 | 2.31% |
| 2024-10-16 | 22.49 | 23.15 | 22.34 | 22.91 | 22.84 | qfq | 3,246,858 | 74,115,998 | -0.69% |
| 2024-10-15 | 23.46 | 24.03 | 23.05 | 23.07 | 23.00 | qfq | 5,579,781 | 131,575,554 | -2.08% |
| 2024-10-14 | 22.56 | 23.64 | 22.06 | 23.56 | 23.49 | qfq | 5,993,838 | 138,313,727 | 4.11% |
| 2024-10-11 | 23.70 | 23.70 | 22.23 | 22.63 | 22.56 | qfq | 5,541,540 | 126,634,390 | -4.76% |
| 2024-10-10 | 23.99 | 24.59 | 23.30 | 23.76 | 23.69 | qfq | 7,283,202 | 174,356,475 | 0.00% |
| 2024-10-09 | 24.85 | 25.25 | 23.51 | 23.76 | 23.69 | qfq | 10,232,281 | 249,386,767 | -7.58% |
| 2024-10-08 | 26.27 | 26.28 | 23.70 | 25.71 | 25.63 | qfq | 16,566,057 | 416,845,994 | 7.62% |
| 2024-09-30 | 22.66 | 23.98 | 22.14 | 23.89 | 23.82 | qfq | 15,334,871 | 354,091,590 | 8.99% |
| 2024-09-27 | 21.10 | 22.21 | 21.02 | 21.92 | 21.86 | qfq | 9,397,418 | 202,708,398 | 4.83% |
| 2024-09-26 | 20.41 | 20.92 | 20.38 | 20.91 | 20.85 | qfq | 4,879,460 | 101,221,391 | 1.80% |
| 2024-09-25 | 20.61 | 20.98 | 20.45 | 20.54 | 20.48 | qfq | 6,000,530 | 124,258,729 | 0.05% |
| 2024-09-24 | 20.34 | 20.57 | 19.81 | 20.53 | 20.47 | qfq | 4,992,600 | 101,354,452 | 0.98% |
| 2024-09-23 | 20.22 | 20.60 | 20.21 | 20.33 | 20.27 | qfq | 3,347,462 | 68,386,501 | -0.25% |
| 2024-09-20 | 19.95 | 20.61 | 19.95 | 20.38 | 20.32 | qfq | 4,028,225 | 81,925,757 | 2.41% |
| 2024-09-19 | 19.80 | 20.00 | 19.61 | 19.90 | 19.84 | qfq | 2,764,721 | 54,855,711 | 1.22% |
| 2024-09-18 | 19.87 | 20.04 | 19.43 | 19.66 | 19.60 | qfq | 2,665,070 | 52,369,984 | -1.11% |
| 2024-09-13 | 20.21 | 20.47 | 19.88 | 19.88 | 19.82 | qfq | 4,086,330 | 82,140,324 | -3.17% |
| 2024-09-12 | 20.89 | 20.97 | 20.50 | 20.53 | 20.47 | qfq | 3,924,030 | 81,261,881 | 0.20% |
| 2024-09-11 | 20.60 | 20.82 | 20.40 | 20.49 | 20.43 | qfq | 3,018,832 | 62,102,593 | -1.68% |
| 2024-09-10 | 20.46 | 20.90 | 20.03 | 20.84 | 20.78 | qfq | 4,512,695 | 92,854,369 | 2.36% |
| 2024-09-09 | 20.50 | 20.95 | 20.25 | 20.36 | 20.30 | qfq | 4,208,759 | 86,371,369 | -1.78% |
| 2024-09-06 | 21.65 | 21.66 | 20.70 | 20.73 | 20.67 | qfq | 6,620,559 | 139,319,702 | -4.47% |
| 2024-09-05 | 21.37 | 21.70 | 21.00 | 21.70 | 21.64 | qfq | 6,388,399 | 136,396,910 | 1.50% |
| 2024-09-04 | 22.03 | 22.03 | 21.36 | 21.38 | 21.32 | qfq | 8,164,995 | 176,541,892 | -4.30% |
| 2024-09-03 | 21.68 | 22.46 | 21.50 | 22.34 | 22.27 | qfq | 9,939,296 | 218,260,669 | 1.55% |
| 2024-09-02 | 22.63 | 22.71 | 21.96 | 22.00 | 21.94 | qfq | 13,357,361 | 296,776,973 | -4.22% |
| 2024-08-30 | 21.73 | 24.21 | 21.72 | 22.97 | 22.90 | qfq | 24,328,788 | 557,438,427 | 1.77% |
| 2024-08-29 | 22.04 | 23.48 | 21.52 | 22.57 | 22.50 | qfq | 25,689,710 | 580,117,471 | 2.40% |
| 2024-08-28 | 20.53 | 22.04 | 19.90 | 22.04 | 21.98 | qfq | 10,268,427 | 221,028,189 | 9.98% |
| 2024-08-27 | 20.50 | 20.63 | 19.78 | 20.04 | 19.98 | qfq | 6,833,923 | 137,754,900 | -4.02% |
| 2024-08-26 | 21.00 | 21.30 | 20.18 | 20.88 | 20.82 | qfq | 12,886,795 | 268,872,318 | -0.52% |
| 2024-08-23 | 19.80 | 21.49 | 19.80 | 20.99 | 20.93 | qfq | 13,272,356 | 274,493,736 | 5.21% |
| 2024-08-22 | 21.25 | 21.73 | 19.94 | 19.95 | 19.89 | qfq | 11,385,065 | 236,435,749 | -3.53% |
| 2024-08-21 | 20.28 | 21.86 | 20.28 | 20.68 | 20.62 | qfq | 13,156,205 | 277,489,562 | 4.08% |
| 2024-08-20 | 19.83 | 20.35 | 19.71 | 19.87 | 19.81 | qfq | 7,199,476 | 143,426,161 | -2.65% |
| 2024-08-19 | 20.76 | 21.35 | 20.20 | 20.41 | 20.35 | qfq | 13,553,331 | 281,949,967 | 1.09% |
| 2024-08-16 | 19.70 | 20.85 | 19.20 | 20.19 | 20.13 | qfq | 12,800,213 | 257,355,416 | 6.32% |
| 2024-08-15 | 18.73 | 19.08 | 18.54 | 18.99 | 18.93 | qfq | 2,967,165 | 55,957,612 | 1.44% |
| 2024-08-14 | 18.28 | 18.85 | 18.28 | 18.72 | 18.67 | qfq | 2,689,098 | 50,223,773 | 1.96% |
| 2024-08-13 | 18.15 | 18.37 | 18.00 | 18.36 | 18.31 | qfq | 1,018,691 | 18,521,907 | 0.77% |
| 2024-08-12 | 18.06 | 18.44 | 18.06 | 18.22 | 18.17 | qfq | 1,147,081 | 20,870,879 | -1.35% |
| 2024-08-09 | 18.51 | 18.85 | 18.45 | 18.47 | 18.42 | qfq | 1,253,630 | 23,301,591 | -0.22% |
| 2024-08-08 | 18.70 | 18.73 | 18.13 | 18.51 | 18.46 | qfq | 2,061,300 | 37,896,480 | -1.02% |
| 2024-08-07 | 18.48 | 19.10 | 18.47 | 18.70 | 18.65 | qfq | 3,115,330 | 58,541,198 | 1.36% |
| 2024-08-06 | 18.50 | 18.60 | 18.20 | 18.45 | 18.40 | qfq | 2,017,771 | 37,045,185 | 1.10% |
| 2024-08-05 | 18.85 | 19.25 | 18.22 | 18.25 | 18.20 | qfq | 3,560,500 | 66,415,335 | -4.75% |
| 2024-08-02 | 19.68 | 19.78 | 19.11 | 19.16 | 19.10 | qfq | 3,041,400 | 59,187,943 | -3.48% |
| 2024-08-01 | 19.73 | 20.05 | 19.57 | 19.85 | 19.79 | qfq | 3,439,200 | 68,143,359 | 0.61% |
| 2024-07-31 | 19.26 | 19.78 | 19.20 | 19.73 | 19.67 | qfq | 3,759,808 | 73,750,136 | 1.91% |
| 2024-07-30 | 19.19 | 19.54 | 18.86 | 19.36 | 19.30 | qfq | 3,462,030 | 66,578,364 | 0.47% |
| 2024-07-29 | 19.20 | 19.49 | 18.83 | 19.27 | 19.21 | qfq | 3,403,750 | 65,104,833 | 0.26% |
| 2024-07-26 | 18.61 | 19.50 | 18.61 | 19.22 | 19.16 | qfq | 3,871,165 | 73,636,041 | 2.78% |
| 2024-07-25 | 18.66 | 19.15 | 18.45 | 18.70 | 18.65 | qfq | 3,394,565 | 63,599,976 | -1.32% |
| 2024-07-24 | 19.14 | 19.64 | 18.88 | 18.95 | 18.89 | qfq | 6,823,886 | 130,792,747 | -4.68% |
| 2024-07-23 | 19.33 | 21.16 | 19.16 | 19.88 | 19.82 | qfq | 10,357,171 | 209,879,163 | 3.33% |
| 2024-07-22 | 19.01 | 19.65 | 18.92 | 19.24 | 19.18 | qfq | 2,701,219 | 52,072,168 | 1.37% |
| 2024-07-19 | 18.59 | 19.40 | 18.55 | 18.98 | 18.92 | qfq | 2,243,248 | 42,644,416 | 1.17% |
| 2024-07-18 | 18.60 | 18.84 | 18.22 | 18.76 | 18.71 | qfq | 2,752,792 | 50,941,547 | -0.85% |
| 2024-07-17 | 20.36 | 20.42 | 18.92 | 18.92 | 18.86 | qfq | 4,249,107 | 82,293,769 | -2.57% |
| 2024-07-16 | 19.01 | 19.49 | 19.01 | 19.42 | 19.36 | qfq | 1,628,540 | 31,417,451 | 1.36% |
| 2024-07-15 | 19.31 | 19.43 | 19.03 | 19.16 | 19.10 | qfq | 1,255,921 | 24,113,203 | -1.03% |
| 2024-07-12 | 19.45 | 19.57 | 19.26 | 19.36 | 19.30 | qfq | 1,437,521 | 27,858,216 | -1.27% |
| 2024-07-11 | 19.32 | 19.67 | 19.16 | 19.61 | 19.55 | qfq | 2,675,405 | 52,186,769 | 3.21% |
| 2024-07-10 | 18.86 | 19.38 | 18.79 | 19.00 | 18.94 | qfq | 2,801,871 | 53,677,969 | 0.37% |
| 2024-07-09 | 17.86 | 18.98 | 17.76 | 18.93 | 18.87 | qfq | 3,053,027 | 56,539,086 | 5.64% |
| 2024-07-08 | 18.50 | 18.64 | 17.88 | 17.92 | 17.87 | qfq | 1,706,230 | 30,930,030 | -3.24% |
| 2024-07-05 | 18.41 | 18.73 | 18.11 | 18.52 | 18.47 | qfq | 1,754,000 | 32,271,309 | 0.05% |
| 2024-07-04 | 19.10 | 19.30 | 18.45 | 18.51 | 18.46 | qfq | 2,157,705 | 40,566,576 | -3.04% |
| 2024-07-03 | 19.27 | 19.29 | 18.86 | 19.09 | 19.03 | qfq | 1,640,930 | 31,254,712 | -0.93% |
| 2024-07-02 | 19.46 | 19.64 | 19.13 | 19.27 | 19.21 | qfq | 1,661,909 | 32,193,752 | -1.08% |
| 2024-07-01 | 19.83 | 19.88 | 18.98 | 19.48 | 19.42 | qfq | 2,502,491 | 48,411,997 | -1.81% |
| 2024-06-28 | 19.30 | 20.26 | 19.11 | 19.84 | 19.78 | qfq | 3,154,165 | 62,903,862 | 2.11% |
| 2024-06-27 | 19.89 | 20.08 | 19.41 | 19.43 | 19.37 | qfq | 2,362,090 | 46,644,067 | -2.56% |
| 2024-06-26 | 18.80 | 20.05 | 18.46 | 19.94 | 19.88 | qfq | 3,493,160 | 67,638,285 | 6.12% |
| 2024-06-25 | 19.49 | 19.52 | 18.53 | 18.79 | 18.73 | qfq | 3,627,200 | 68,790,781 | -3.14% |
| 2024-06-24 | 20.57 | 20.60 | 19.40 | 19.40 | 19.34 | qfq | 3,943,240 | 78,516,277 | -6.55% |
| 2024-06-21 | 20.55 | 21.00 | 20.10 | 20.76 | 20.70 | qfq | 2,888,650 | 59,431,553 | 0.24% |
| 2024-06-20 | 21.62 | 21.68 | 20.69 | 20.71 | 20.65 | qfq | 3,703,555 | 78,339,124 | -3.40% |
| 2024-06-19 | 21.67 | 21.76 | 21.29 | 21.44 | 21.38 | qfq | 3,614,694 | 77,604,733 | -0.23% |
| 2024-06-18 | 21.00 | 21.58 | 20.81 | 21.49 | 21.43 | qfq | 4,345,800 | 92,690,276 | 2.24% |
| 2024-06-17 | 20.83 | 21.48 | 20.74 | 21.02 | 20.96 | qfq | 3,416,580 | 72,160,766 | 0.91% |
| 2024-06-14 | 20.51 | 20.94 | 20.21 | 20.83 | 20.77 | qfq | 3,053,640 | 63,034,645 | 1.12% |
| 2024-06-13 | 20.53 | 20.81 | 20.34 | 20.60 | 20.54 | qfq | 2,884,120 | 59,504,442 | 0.83% |
| 2024-06-12 | 19.99 | 20.88 | 19.99 | 20.43 | 20.37 | qfq | 3,083,070 | 63,291,321 | 1.74% |
| 2024-06-11 | 19.48 | 20.09 | 19.06 | 20.08 | 20.02 | qfq | 3,011,390 | 59,392,839 | 3.03% |
| 2024-06-07 | 19.81 | 20.13 | 19.27 | 19.49 | 19.43 | qfq | 2,877,100 | 56,529,304 | -0.51% |
| 2024-06-06 | 20.76 | 20.84 | 19.58 | 19.59 | 19.53 | qfq | 6,200,795 | 124,160,739 | -4.95% |
| 2024-06-05 | 20.51 | 21.84 | 20.51 | 20.61 | 20.55 | qfq | 5,281,273 | 112,183,768 | -2.09% |
| 2024-06-04 | 20.97 | 21.50 | 20.25 | 21.05 | 20.99 | qfq | 6,709,251 | 138,569,091 | -0.85% |
| 2024-06-03 | 21.50 | 21.89 | 20.97 | 21.23 | 21.17 | qfq | 8,391,617 | 179,852,123 | -1.89% |
| 2024-05-31 | 20.94 | 22.44 | 20.93 | 21.64 | 21.58 | qfq | 11,223,689 | 243,948,839 | 6.08% |
| 2024-05-30 | 20.23 | 20.60 | 19.75 | 20.40 | 20.34 | qfq | 2,803,770 | 56,914,808 | 0.49% |
| 2024-05-29 | 20.18 | 20.79 | 20.13 | 20.30 | 20.24 | qfq | 3,094,791 | 63,232,217 | 1.10% |
| 2024-05-28 | 20.40 | 20.68 | 20.01 | 20.08 | 20.02 | qfq | 2,114,679 | 43,071,046 | -1.47% |
| 2024-05-27 | 20.30 | 20.50 | 19.73 | 20.38 | 20.32 | qfq | 2,177,780 | 43,668,794 | -0.44% |
| 2024-05-24 | 20.88 | 21.38 | 20.47 | 20.47 | 20.31 | qfq | 3,086,630 | 64,155,686 | -2.99% |
| 2024-05-23 | 21.40 | 21.87 | 21.08 | 21.10 | 20.94 | qfq | 3,646,830 | 77,921,173 | -1.17% |
| 2024-05-22 | 21.11 | 21.39 | 21.00 | 21.35 | 21.18 | qfq | 2,133,090 | 45,280,127 | 0.66% |
| 2024-05-21 | 21.40 | 21.40 | 21.06 | 21.21 | 21.05 | qfq | 1,575,805 | 33,392,103 | -0.38% |
| 2024-05-20 | 21.26 | 21.39 | 21.01 | 21.29 | 21.13 | qfq | 2,135,530 | 45,350,586 | 0.19% |
| 2024-05-17 | 20.80 | 21.28 | 20.47 | 21.25 | 21.09 | qfq | 3,188,550 | 66,873,509 | 2.61% |
| 2024-05-16 | 20.45 | 20.98 | 20.45 | 20.71 | 20.55 | qfq | 2,241,295 | 46,562,576 | 1.37% |
| 2024-05-15 | 20.98 | 20.99 | 20.38 | 20.43 | 20.27 | qfq | 2,150,580 | 44,208,315 | -1.78% |
| 2024-05-14 | 20.89 | 21.29 | 20.60 | 20.80 | 20.64 | qfq | 2,725,563 | 56,784,766 | 0.97% |
| 2024-05-13 | 21.01 | 21.61 | 20.50 | 20.60 | 20.44 | qfq | 3,364,243 | 70,163,603 | -2.65% |
| 2024-05-10 | 21.70 | 21.80 | 21.07 | 21.16 | 21.00 | qfq | 2,450,070 | 52,061,706 | -2.49% |
| 2024-05-09 | 21.79 | 22.09 | 21.66 | 21.70 | 21.53 | qfq | 2,417,852 | 52,780,092 | 0.70% |
| 2024-05-08 | 21.96 | 22.15 | 21.48 | 21.55 | 21.38 | qfq | 2,345,752 | 51,020,440 | -2.71% |
| 2024-05-07 | 22.27 | 22.42 | 22.02 | 22.15 | 21.98 | qfq | 1,720,120 | 38,195,635 | -0.36% |
| 2024-05-06 | 22.44 | 22.68 | 22.16 | 22.23 | 22.06 | qfq | 2,454,650 | 54,904,567 | 0.27% |
| 2024-04-30 | 22.42 | 22.48 | 21.90 | 22.17 | 22.00 | qfq | 2,443,539 | 54,269,977 | -0.31% |
| 2024-04-29 | 21.75 | 22.30 | 21.74 | 22.24 | 22.07 | qfq | 2,478,460 | 54,819,019 | 2.82% |
| 2024-04-26 | 21.12 | 21.73 | 20.96 | 21.63 | 21.46 | qfq | 2,638,780 | 56,625,288 | 3.15% |
| 2024-04-25 | 21.01 | 21.30 | 20.76 | 20.97 | 20.81 | qfq | 2,540,609 | 53,383,393 | -2.19% |
| 2024-04-24 | 20.74 | 21.45 | 20.74 | 21.44 | 21.27 | qfq | 2,642,682 | 56,111,312 | 3.73% |
| 2024-04-23 | 20.41 | 20.83 | 20.40 | 20.67 | 20.51 | qfq | 2,017,552 | 41,615,054 | 1.57% |
| 2024-04-22 | 19.92 | 20.55 | 19.61 | 20.35 | 20.19 | qfq | 1,900,800 | 38,394,913 | -0.44% |
| 2024-04-19 | 20.70 | 20.87 | 20.25 | 20.44 | 20.28 | qfq | 2,301,459 | 47,159,677 | -1.64% |
| 2024-04-18 | 21.09 | 21.37 | 20.48 | 20.78 | 20.62 | qfq | 2,732,350 | 57,138,714 | -1.52% |
| 2024-04-17 | 19.85 | 21.15 | 19.85 | 21.10 | 20.94 | qfq | 4,017,150 | 83,331,603 | 8.37% |
| 2024-04-16 | 21.21 | 21.21 | 19.35 | 19.47 | 19.32 | qfq | 4,728,845 | 94,420,400 | -8.42% |
| 2024-04-15 | 22.20 | 22.33 | 20.86 | 21.26 | 21.10 | qfq | 3,509,970 | 75,436,688 | -4.28% |
| 2024-04-12 | 22.32 | 22.66 | 22.20 | 22.21 | 22.04 | qfq | 2,383,900 | 53,531,855 | -0.54% |
| 2024-04-11 | 22.19 | 22.61 | 22.07 | 22.33 | 22.16 | qfq | 2,144,930 | 48,051,488 | 0.18% |
| 2024-04-10 | 23.06 | 23.06 | 22.14 | 22.29 | 22.12 | qfq | 2,750,334 | 61,856,468 | -3.63% |
| 2024-04-09 | 22.71 | 23.28 | 22.71 | 23.13 | 22.95 | qfq | 2,126,415 | 48,805,091 | 1.45% |
| 2024-04-08 | 23.28 | 23.53 | 22.80 | 22.80 | 22.62 | qfq | 2,952,200 | 68,247,095 | -2.27% |
| 2024-04-03 | 23.80 | 23.97 | 23.11 | 23.33 | 23.15 | qfq | 3,373,434 | 78,957,685 | -2.87% |
| 2024-04-02 | 24.80 | 24.80 | 23.82 | 24.02 | 23.83 | qfq | 3,525,954 | 85,057,716 | -2.52% |
| 2024-04-01 | 24.89 | 24.89 | 24.20 | 24.64 | 24.45 | qfq | 5,092,030 | 124,687,985 | -0.16% |
| 2024-03-29 | 23.31 | 24.70 | 23.30 | 24.68 | 24.49 | qfq | 7,234,813 | 174,612,301 | 5.34% |
| 2024-03-28 | 22.57 | 23.85 | 22.41 | 23.43 | 23.25 | qfq | 4,751,558 | 110,391,146 | 3.81% |
| 2024-03-27 | 23.80 | 23.88 | 22.56 | 22.57 | 22.40 | qfq | 3,919,596 | 90,513,312 | -4.85% |
| 2024-03-26 | 24.11 | 24.50 | 23.42 | 23.72 | 23.54 | qfq | 4,052,300 | 96,767,255 | -2.06% |
| 2024-03-25 | 25.15 | 25.50 | 24.16 | 24.22 | 24.03 | qfq | 4,619,930 | 114,413,565 | -4.76% |
| 2024-03-22 | 25.62 | 25.89 | 25.10 | 25.43 | 25.23 | qfq | 5,600,256 | 142,537,078 | -1.66% |
| 2024-03-21 | 26.35 | 26.50 | 25.80 | 25.86 | 25.66 | qfq | 4,057,589 | 105,630,132 | -1.82% |
| 2024-03-20 | 26.00 | 26.70 | 25.93 | 26.34 | 26.14 | qfq | 5,624,904 | 147,457,275 | -0.57% |
| 2024-03-19 | 27.10 | 27.18 | 26.40 | 26.49 | 26.29 | qfq | 8,330,682 | 222,829,953 | -0.86% |
| 2024-03-18 | 26.31 | 26.90 | 25.50 | 26.72 | 26.51 | qfq | 9,467,942 | 249,514,659 | 2.38% |
| 2024-03-15 | 25.30 | 26.13 | 25.02 | 26.10 | 25.90 | qfq | 6,271,895 | 161,069,235 | 3.16% |
| 2024-03-14 | 25.40 | 25.76 | 24.81 | 25.30 | 25.10 | qfq | 6,476,069 | 163,928,088 | -1.94% |
| 2024-03-13 | 25.95 | 26.60 | 25.70 | 25.80 | 25.60 | qfq | 9,918,737 | 259,810,337 | -0.58% |
| 2024-03-12 | 25.53 | 26.26 | 25.15 | 25.95 | 25.75 | qfq | 9,417,419 | 243,384,040 | 1.61% |
| 2024-03-11 | 24.66 | 25.60 | 24.51 | 25.54 | 25.34 | qfq | 7,929,772 | 199,169,587 | 0.51% |
| 2024-03-08 | 24.65 | 25.74 | 24.33 | 25.41 | 25.21 | qfq | 10,433,445 | 263,693,540 | 4.01% |
| 2024-03-07 | 25.86 | 26.25 | 24.38 | 24.43 | 24.24 | qfq | 12,705,996 | 320,655,613 | -4.27% |
| 2024-03-06 | 25.04 | 26.18 | 25.04 | 25.52 | 25.32 | qfq | 15,688,506 | 402,041,078 | -3.15% |
| 2024-03-05 | 26.94 | 28.28 | 25.59 | 26.35 | 26.15 | qfq | 28,030,370 | 759,768,104 | -2.15% |
| 2024-03-04 | 26.93 | 26.93 | 26.93 | 26.93 | 26.72 | qfq | 1,890,732 | 50,917,413 | 10.01% |
| 2024-03-01 | 22.83 | 24.48 | 22.65 | 24.48 | 24.29 | qfq | 4,739,233 | 114,168,813 | 10.02% |
| 2024-02-29 | 20.79 | 22.31 | 20.69 | 22.25 | 22.08 | qfq | 5,844,130 | 127,753,916 | 6.36% |
| 2024-02-28 | 23.11 | 23.20 | 20.90 | 20.92 | 20.76 | qfq | 7,927,171 | 175,621,366 | -8.41% |
| 2024-02-27 | 22.18 | 22.86 | 22.10 | 22.84 | 22.66 | qfq | 6,410,026 | 144,441,302 | 3.25% |
| 2024-02-26 | 22.00 | 22.50 | 21.69 | 22.12 | 21.95 | qfq | 6,105,449 | 134,674,831 | 0.59% |
| 2024-02-23 | 21.20 | 23.00 | 21.20 | 21.99 | 21.82 | qfq | 8,376,890 | 183,639,143 | 4.07% |
| 2024-02-22 | 20.12 | 21.50 | 20.11 | 21.13 | 20.97 | qfq | 4,918,676 | 102,742,577 | 4.50% |
| 2024-02-21 | 19.86 | 20.80 | 19.85 | 20.22 | 20.06 | qfq | 3,680,615 | 75,016,787 | 0.30% |
| 2024-02-20 | 20.19 | 20.28 | 19.66 | 20.16 | 20.00 | qfq | 2,597,837 | 51,963,409 | -0.15% |
| 2024-02-19 | 19.88 | 20.26 | 19.62 | 20.19 | 20.03 | qfq | 3,261,282 | 65,299,750 | 3.86% |
| 2024-02-08 | 17.79 | 19.57 | 17.65 | 19.44 | 19.29 | qfq | 4,127,264 | 77,351,839 | 9.21% |
| 2024-02-07 | 18.01 | 18.39 | 17.36 | 17.80 | 17.66 | qfq | 3,023,300 | 54,390,963 | -0.84% |
| 2024-02-06 | 17.10 | 18.47 | 15.95 | 17.95 | 17.81 | qfq | 3,576,223 | 61,470,397 | 2.81% |
| 2024-02-05 | 18.58 | 18.58 | 17.07 | 17.46 | 17.32 | qfq | 4,949,624 | 85,999,188 | -7.96% |
| 2024-02-02 | 18.88 | 19.29 | 17.17 | 18.97 | 18.82 | qfq | 3,940,538 | 72,425,325 | 0.16% |
| 2024-02-01 | 18.78 | 19.76 | 18.71 | 18.94 | 18.79 | qfq | 3,174,080 | 60,737,140 | 0.74% |
| 2024-01-31 | 20.01 | 20.25 | 18.78 | 18.80 | 18.65 | qfq | 3,800,491 | 73,387,798 | -6.05% |
| 2024-01-30 | 20.58 | 20.95 | 20.01 | 20.01 | 19.86 | qfq | 1,974,998 | 40,373,353 | -3.84% |
| 2024-01-29 | 21.82 | 22.05 | 20.81 | 20.81 | 20.65 | qfq | 2,532,002 | 53,699,636 | -4.45% |
| 2024-01-26 | 22.29 | 22.44 | 21.77 | 21.78 | 21.61 | qfq | 1,946,920 | 42,936,122 | -2.46% |
| 2024-01-25 | 21.51 | 22.45 | 21.23 | 22.33 | 22.16 | qfq | 2,888,460 | 63,538,153 | 3.81% |
| 2024-01-24 | 21.36 | 21.69 | 20.74 | 21.51 | 21.34 | qfq | 2,399,512 | 51,099,817 | 0.89% |
| 2024-01-23 | 21.10 | 21.70 | 20.68 | 21.32 | 21.16 | qfq | 3,193,301 | 67,758,077 | -0.93% |
| 2024-01-22 | 23.90 | 23.90 | 21.52 | 21.52 | 21.35 | qfq | 4,738,560 | 105,804,752 | -10.00% |
| 2024-01-19 | 23.64 | 24.23 | 23.32 | 23.91 | 23.73 | qfq | 2,213,796 | 52,945,173 | 1.23% |
| 2024-01-18 | 23.51 | 23.85 | 22.69 | 23.62 | 23.44 | qfq | 2,681,848 | 62,598,898 | -0.13% |
| 2024-01-17 | 23.56 | 24.20 | 23.49 | 23.65 | 23.47 | qfq | 2,436,947 | 58,219,241 | -0.30% |
| 2024-01-16 | 24.15 | 24.39 | 23.32 | 23.72 | 23.54 | qfq | 3,044,258 | 72,419,885 | -2.31% |
| 2024-01-15 | 25.01 | 25.06 | 23.80 | 24.28 | 24.09 | qfq | 3,226,340 | 78,429,229 | -3.27% |
| 2024-01-12 | 25.96 | 25.96 | 25.08 | 25.10 | 24.91 | qfq | 2,559,181 | 65,196,556 | -3.57% |
| 2024-01-11 | 25.22 | 26.30 | 25.10 | 26.03 | 25.83 | qfq | 2,942,980 | 76,174,242 | 3.21% |
| 2024-01-10 | 25.73 | 25.85 | 25.22 | 25.22 | 25.02 | qfq | 2,698,557 | 68,726,962 | -2.93% |
| 2024-01-09 | 26.03 | 26.55 | 25.51 | 25.98 | 25.78 | qfq | 2,837,104 | 73,777,938 | -0.84% |
| 2024-01-08 | 27.64 | 27.64 | 26.12 | 26.20 | 26.00 | qfq | 4,031,108 | 107,504,756 | -5.38% |
| 2024-01-05 | 27.60 | 28.36 | 27.30 | 27.69 | 27.48 | qfq | 6,885,411 | 191,771,872 | 0.84% |
| 2024-01-04 | 26.39 | 27.96 | 26.25 | 27.46 | 27.25 | qfq | 4,356,855 | 118,339,982 | 3.31% |
| 2024-01-03 | 26.46 | 26.98 | 26.20 | 26.58 | 26.37 | qfq | 2,060,990 | 54,723,148 | 0.11% |
| 2024-01-02 | 27.08 | 27.11 | 26.55 | 26.55 | 26.34 | qfq | 2,496,480 | 66,778,364 | -1.88% |
| 2023-12-29 | 26.50 | 27.28 | 26.45 | 27.06 | 26.85 | qfq | 3,320,904 | 89,851,743 | 1.92% |
| 2023-12-28 | 26.36 | 26.87 | 25.88 | 26.55 | 26.34 | qfq | 3,104,380 | 82,398,911 | 0.45% |
| 2023-12-27 | 26.20 | 26.49 | 26.10 | 26.43 | 26.23 | qfq | 2,212,630 | 58,291,332 | 0.72% |
| 2023-12-26 | 26.25 | 26.55 | 25.56 | 26.24 | 26.04 | qfq | 2,819,807 | 73,518,982 | -0.04% |
| 2023-12-25 | 25.62 | 26.50 | 25.53 | 26.25 | 26.05 | qfq | 2,266,961 | 59,057,903 | 2.10% |
| 2023-12-22 | 26.20 | 26.25 | 25.44 | 25.71 | 25.51 | qfq | 2,147,090 | 55,551,792 | -2.24% |
| 2023-12-21 | 25.98 | 26.30 | 25.30 | 26.30 | 26.10 | qfq | 2,407,204 | 62,246,002 | 1.35% |
| 2023-12-20 | 26.80 | 26.88 | 25.89 | 25.95 | 25.75 | qfq | 2,965,971 | 77,958,276 | -3.21% |
| 2023-12-19 | 26.45 | 26.85 | 26.33 | 26.81 | 26.60 | qfq | 2,021,266 | 53,854,374 | 1.40% |
| 2023-12-18 | 26.49 | 26.69 | 26.32 | 26.44 | 26.24 | qfq | 1,784,130 | 47,255,037 | -0.60% |
| 2023-12-15 | 27.35 | 27.49 | 26.52 | 26.60 | 26.39 | qfq | 3,461,474 | 92,874,539 | -2.49% |
| 2023-12-14 | 27.96 | 28.16 | 27.28 | 27.28 | 27.07 | qfq | 3,525,730 | 97,395,752 | -2.08% |
| 2023-12-13 | 28.64 | 28.64 | 27.86 | 27.86 | 27.64 | qfq | 3,333,810 | 93,675,867 | -2.76% |
| 2023-12-12 | 28.62 | 28.80 | 28.15 | 28.65 | 28.43 | qfq | 3,923,099 | 111,752,849 | 0.07% |
| 2023-12-11 | 28.24 | 28.63 | 27.83 | 28.63 | 28.41 | qfq | 4,293,150 | 121,370,173 | -0.17% |
| 2023-12-08 | 27.74 | 28.98 | 27.74 | 28.68 | 28.46 | qfq | 6,305,303 | 178,925,221 | 3.76% |
| 2023-12-07 | 27.49 | 27.78 | 27.30 | 27.64 | 27.43 | qfq | 2,839,987 | 78,340,882 | 0.29% |
| 2023-12-06 | 27.98 | 28.95 | 27.49 | 27.56 | 27.35 | qfq | 4,134,554 | 115,208,906 | -2.27% |
| 2023-12-05 | 28.92 | 29.08 | 28.20 | 28.20 | 27.98 | qfq | 3,889,914 | 110,830,455 | -3.16% |
| 2023-12-04 | 28.36 | 29.33 | 28.36 | 29.12 | 28.89 | qfq | 4,915,998 | 142,924,059 | 0.73% |
| 2023-12-01 | 28.34 | 29.10 | 28.30 | 28.91 | 28.69 | qfq | 4,335,843 | 124,202,524 | 2.01% |
| 2023-11-30 | 28.87 | 29.04 | 27.86 | 28.34 | 28.12 | qfq | 6,370,261 | 179,652,824 | -1.80% |
| 2023-11-29 | 29.60 | 29.60 | 28.84 | 28.86 | 28.64 | qfq | 6,692,684 | 195,285,585 | -2.47% |
| 2023-11-28 | 29.15 | 29.74 | 28.57 | 29.59 | 29.36 | qfq | 10,382,375 | 305,244,536 | 2.18% |
| 2023-11-27 | 29.22 | 29.79 | 28.73 | 28.96 | 28.74 | qfq | 8,034,359 | 234,734,004 | -0.79% |
| 2023-11-24 | 29.29 | 29.65 | 28.60 | 29.19 | 28.96 | qfq | 10,916,805 | 318,039,679 | 0.03% |
| 2023-11-23 | 28.55 | 29.20 | 28.35 | 29.18 | 28.95 | qfq | 6,365,990 | 184,423,289 | 2.24% |
| 2023-11-22 | 29.50 | 29.53 | 28.41 | 28.54 | 28.32 | qfq | 8,286,850 | 238,838,621 | -3.25% |
| 2023-11-21 | 30.45 | 30.80 | 29.49 | 29.50 | 29.27 | qfq | 11,845,415 | 354,638,153 | -3.63% |
| 2023-11-20 | 30.45 | 31.08 | 30.00 | 30.61 | 30.37 | qfq | 14,114,659 | 429,743,554 | 0.53% |
| 2023-11-17 | 30.17 | 30.59 | 29.60 | 30.45 | 30.21 | qfq | 15,442,845 | 464,275,615 | 0.40% |
| 2023-11-16 | 31.54 | 31.59 | 29.89 | 30.33 | 30.10 | qfq | 25,568,234 | 781,605,405 | -7.56% |
| 2023-11-15 | 32.22 | 32.81 | 32.00 | 32.81 | 32.56 | qfq | 9,157,758 | 299,729,610 | 9.99% |
| 2023-11-14 | 27.10 | 29.83 | 27.10 | 29.83 | 29.60 | qfq | 14,432,185 | 412,147,336 | 9.99% |
| 2023-11-13 | 26.34 | 27.39 | 26.31 | 27.12 | 26.91 | qfq | 3,740,684 | 100,977,290 | 2.96% |
| 2023-11-10 | 26.41 | 26.74 | 26.20 | 26.34 | 26.14 | qfq | 2,613,450 | 68,920,980 | -0.68% |
| 2023-11-09 | 27.26 | 27.29 | 26.42 | 26.52 | 26.31 | qfq | 4,396,964 | 117,403,278 | -2.46% |
| 2023-11-08 | 27.30 | 27.84 | 26.98 | 27.19 | 26.98 | qfq | 5,219,659 | 142,419,341 | -1.49% |
| 2023-11-07 | 26.99 | 27.76 | 26.80 | 27.60 | 27.39 | qfq | 6,875,829 | 188,547,168 | 2.49% |
| 2023-11-06 | 26.77 | 27.12 | 26.58 | 26.93 | 26.72 | qfq | 3,866,549 | 103,837,075 | 0.86% |
| 2023-11-03 | 25.81 | 27.00 | 25.79 | 26.70 | 26.49 | qfq | 6,376,408 | 169,737,423 | 4.09% |
| 2023-11-02 | 26.29 | 26.29 | 25.54 | 25.65 | 25.45 | qfq | 2,982,181 | 76,917,690 | -2.47% |
| 2023-11-01 | 26.30 | 26.67 | 25.97 | 26.30 | 26.10 | qfq | 2,941,640 | 77,164,805 | 0.11% |
| 2023-10-31 | 27.10 | 27.30 | 26.11 | 26.27 | 26.07 | qfq | 5,010,219 | 133,026,777 | -4.40% |
| 2023-10-30 | 25.50 | 27.68 | 25.50 | 27.48 | 27.27 | qfq | 7,924,580 | 213,269,233 | 6.80% |
| 2023-10-27 | 25.98 | 26.13 | 25.13 | 25.73 | 25.53 | qfq | 4,036,567 | 103,299,905 | -2.17% |
| 2023-10-26 | 25.35 | 26.30 | 25.28 | 26.30 | 26.10 | qfq | 4,155,214 | 107,533,161 | 2.37% |
| 2023-10-25 | 24.96 | 25.88 | 24.70 | 25.69 | 25.49 | qfq | 4,918,919 | 124,991,373 | 2.39% |
| 2023-10-24 | 25.59 | 26.01 | 24.60 | 25.09 | 24.90 | qfq | 5,928,936 | 149,308,976 | -3.72% |
| 2023-10-23 | 26.01 | 27.57 | 25.45 | 26.06 | 25.86 | qfq | 7,795,265 | 205,110,516 | 2.84% |
| 2023-10-20 | 26.29 | 26.89 | 25.25 | 25.34 | 25.14 | qfq | 4,158,469 | 107,346,334 | -4.56% |
| 2023-10-19 | 26.88 | 27.48 | 26.45 | 26.55 | 26.34 | qfq | 3,043,819 | 81,940,570 | -1.99% |
| 2023-10-18 | 27.76 | 27.83 | 27.09 | 27.09 | 26.88 | qfq | 2,942,395 | 80,407,538 | -2.34% |
| 2023-10-17 | 27.89 | 28.38 | 27.55 | 27.74 | 27.53 | qfq | 3,224,719 | 89,767,912 | -0.68% |
| 2023-10-16 | 28.52 | 28.80 | 27.46 | 27.93 | 27.71 | qfq | 4,564,450 | 127,288,590 | -1.31% |
| 2023-10-13 | 27.81 | 28.88 | 27.81 | 28.30 | 28.08 | qfq | 5,119,695 | 145,304,448 | 1.04% |
| 2023-10-12 | 28.10 | 28.44 | 27.64 | 28.01 | 27.79 | qfq | 3,289,257 | 92,211,264 | 0.32% |
| 2023-10-11 | 27.61 | 28.20 | 27.01 | 27.92 | 27.70 | qfq | 4,300,940 | 119,035,019 | 2.05% |
| 2023-10-10 | 26.90 | 27.65 | 26.90 | 27.36 | 27.15 | qfq | 3,438,627 | 93,982,708 | 1.60% |
| 2023-10-09 | 26.44 | 27.20 | 26.43 | 26.93 | 26.72 | qfq | 3,414,303 | 91,829,826 | 1.43% |
| 2023-09-28 | 25.65 | 26.65 | 25.63 | 26.55 | 26.34 | qfq | 4,079,196 | 107,486,492 | 3.51% |
| 2023-09-27 | 25.56 | 25.97 | 25.40 | 25.65 | 25.45 | qfq | 3,261,360 | 83,657,542 | -0.58% |
| 2023-09-26 | 26.21 | 27.60 | 25.77 | 25.80 | 25.60 | qfq | 3,449,900 | 90,473,927 | -3.19% |
| 2023-09-25 | 26.42 | 28.30 | 26.30 | 26.65 | 26.44 | qfq | 4,960,124 | 133,715,394 | 0.72% |
| 2023-09-22 | 25.16 | 26.66 | 25.02 | 26.46 | 26.26 | qfq | 6,013,351 | 157,245,877 | 4.46% |
| 2023-09-21 | 26.03 | 26.27 | 25.28 | 25.33 | 25.13 | qfq | 3,351,820 | 85,945,624 | -2.69% |
| 2023-09-20 | 26.81 | 27.13 | 25.88 | 26.03 | 25.83 | qfq | 4,910,873 | 129,380,702 | -3.84% |
| 2023-09-19 | 27.80 | 27.99 | 27.01 | 27.07 | 26.86 | qfq | 2,400,874 | 65,380,935 | -3.22% |
| 2023-09-18 | 28.11 | 28.62 | 27.86 | 27.97 | 27.75 | qfq | 3,004,616 | 84,573,764 | -2.95% |
| 2023-09-15 | 28.10 | 30.00 | 27.60 | 28.82 | 28.60 | qfq | 4,566,799 | 131,204,731 | 0.49% |
| 2023-09-14 | 29.32 | 29.90 | 28.56 | 28.68 | 28.46 | qfq | 4,500,070 | 131,816,068 | 1.34% |
| 2023-09-13 | 28.51 | 28.75 | 27.80 | 28.30 | 28.08 | qfq | 3,156,581 | 88,838,123 | -2.01% |
| 2023-09-12 | 29.28 | 29.50 | 28.85 | 28.88 | 28.66 | qfq | 2,803,577 | 81,504,541 | -2.43% |
| 2023-09-11 | 30.18 | 30.18 | 29.26 | 29.60 | 29.37 | qfq | 4,286,257 | 126,958,167 | -0.67% |
| 2023-09-08 | 28.38 | 30.27 | 28.34 | 29.80 | 29.57 | qfq | 5,241,930 | 154,836,266 | 4.16% |
| 2023-09-07 | 29.24 | 29.60 | 28.60 | 28.61 | 28.39 | qfq | 3,407,830 | 98,633,144 | -2.75% |
| 2023-09-06 | 28.98 | 29.66 | 28.50 | 29.42 | 29.19 | qfq | 4,540,154 | 132,521,158 | 1.10% |
| 2023-09-05 | 29.00 | 29.96 | 29.00 | 29.10 | 28.87 | qfq | 3,780,396 | 111,364,823 | -0.61% |
| 2023-09-04 | 28.51 | 29.36 | 28.38 | 29.28 | 29.05 | qfq | 3,940,200 | 113,640,405 | 4.24% |
| 2023-09-01 | 28.15 | 28.38 | 27.81 | 28.09 | 27.87 | qfq | 1,204,023 | 33,760,475 | -1.02% |
| 2023-08-31 | 27.98 | 28.44 | 27.70 | 28.38 | 28.16 | qfq | 1,948,223 | 54,899,794 | 0.57% |
| 2023-08-30 | 27.80 | 28.35 | 27.80 | 28.22 | 28.00 | qfq | 2,946,730 | 82,913,646 | 3.03% |
| 2023-08-29 | 26.54 | 27.58 | 26.43 | 27.39 | 27.18 | qfq | 1,781,642 | 48,380,899 | 3.16% |
| 2023-08-28 | 28.17 | 28.17 | 26.50 | 26.55 | 26.34 | qfq | 1,355,410 | 36,730,318 | 0.38% |
| 2023-08-25 | 26.81 | 26.90 | 26.45 | 26.45 | 26.25 | qfq | 1,684,383 | 44,682,097 | -2.00% |
| 2023-08-24 | 27.29 | 27.45 | 26.88 | 26.99 | 26.78 | qfq | 1,455,415 | 39,424,706 | -0.95% |
| 2023-08-23 | 27.90 | 28.41 | 27.13 | 27.25 | 27.04 | qfq | 2,393,871 | 66,305,404 | -1.80% |
| 2023-08-22 | 27.26 | 27.78 | 27.20 | 27.75 | 27.54 | qfq | 1,832,831 | 50,353,001 | 2.44% |
| 2023-08-21 | 27.00 | 27.44 | 27.00 | 27.09 | 26.88 | qfq | 884,530 | 24,087,970 | -0.07% |
| 2023-08-18 | 27.85 | 28.10 | 27.03 | 27.11 | 26.90 | qfq | 1,416,223 | 38,853,004 | -2.94% |
| 2023-08-17 | 27.40 | 28.10 | 27.29 | 27.93 | 27.71 | qfq | 1,297,732 | 36,061,740 | 1.93% |
| 2023-08-16 | 28.00 | 28.19 | 27.37 | 27.40 | 27.19 | qfq | 1,419,685 | 39,357,979 | -2.77% |
| 2023-08-15 | 28.95 | 29.14 | 28.10 | 28.18 | 27.96 | qfq | 1,938,455 | 55,234,239 | -2.15% |
| 2023-08-14 | 27.60 | 28.85 | 27.52 | 28.80 | 28.58 | qfq | 1,888,586 | 53,353,732 | 3.30% |
| 2023-08-11 | 28.30 | 28.34 | 27.81 | 27.88 | 27.66 | qfq | 1,112,785 | 31,140,208 | -1.10% |
| 2023-08-10 | 28.08 | 28.21 | 27.83 | 28.19 | 27.97 | qfq | 1,310,790 | 36,768,590 | 0.64% |
| 2023-08-09 | 28.80 | 29.15 | 27.98 | 28.01 | 27.79 | qfq | 2,646,593 | 75,223,263 | -3.38% |
| 2023-08-08 | 28.52 | 29.15 | 28.52 | 28.99 | 28.77 | qfq | 1,470,592 | 42,424,476 | 0.07% |
| 2023-08-07 | 28.92 | 29.20 | 28.77 | 28.97 | 28.75 | qfq | 2,205,525 | 63,958,287 | 0.52% |
| 2023-08-04 | 28.25 | 29.00 | 28.11 | 28.82 | 28.60 | qfq | 2,484,186 | 71,114,247 | 2.02% |
| 2023-08-03 | 28.07 | 28.65 | 27.80 | 28.25 | 28.03 | qfq | 2,953,205 | 83,107,102 | -2.22% |
| 2023-08-02 | 28.51 | 29.10 | 28.50 | 28.89 | 28.67 | qfq | 2,024,381 | 58,510,642 | 0.66% |
| 2023-08-01 | 29.50 | 29.70 | 28.60 | 28.70 | 28.48 | qfq | 4,560,960 | 131,776,405 | -4.11% |
| 2023-07-31 | 29.33 | 30.77 | 28.89 | 29.93 | 29.70 | qfq | 5,857,961 | 175,184,034 | 2.39% |
| 2023-07-28 | 29.30 | 29.36 | 28.30 | 29.23 | 29.00 | qfq | 3,098,414 | 89,886,149 | -0.92% |
| 2023-07-27 | 29.80 | 30.13 | 29.34 | 29.50 | 29.27 | qfq | 4,182,678 | 124,121,747 | -2.90% |
| 2023-07-26 | 32.00 | 32.01 | 29.81 | 30.38 | 30.15 | qfq | 8,151,723 | 249,102,401 | -5.74% |
| 2023-07-25 | 32.94 | 32.94 | 31.31 | 32.23 | 31.98 | qfq | 8,509,825 | 271,667,543 | -1.44% |
| 2023-07-24 | 31.39 | 34.17 | 30.59 | 32.70 | 32.45 | qfq | 11,920,322 | 387,912,168 | 5.28% |
| 2023-07-21 | 29.56 | 31.83 | 29.34 | 31.06 | 30.82 | qfq | 5,546,600 | 170,543,080 | 4.51% |
| 2023-07-20 | 30.15 | 30.43 | 29.61 | 29.72 | 29.49 | qfq | 1,928,023 | 57,677,727 | -1.52% |
| 2023-07-19 | 30.47 | 31.01 | 29.77 | 30.18 | 29.95 | qfq | 1,885,428 | 57,031,723 | 0.37% |
| 2023-07-18 | 30.58 | 30.85 | 30.01 | 30.07 | 29.84 | qfq | 1,885,336 | 57,231,954 | -1.67% |