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
宇晶股份002943.SZ
最近收盘价33.502026-07-17
最近交易日2026-07-17
成交量（股）10,436,193
成交额（元）362,024,833
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | bonus_share | — | — | 0.3 | — | 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 | 36.99 | 37.25 | 33.50 | 33.50 | 33.50 | qfq | 10,436,193 | 362,024,833 | -9.99% |
| 2026-07-16 | 38.38 | 39.35 | 37.05 | 37.22 | 37.22 | qfq | 9,916,140 | 376,173,924 | -3.72% |
| 2026-07-15 | 39.99 | 40.50 | 38.03 | 38.66 | 38.66 | qfq | 7,910,841 | 310,050,490 | -3.23% |
| 2026-07-14 | 40.07 | 40.51 | 37.87 | 39.95 | 39.95 | qfq | 9,776,736 | 383,047,535 | 0.66% |
| 2026-07-13 | 43.25 | 44.30 | 39.31 | 39.69 | 39.69 | qfq | 12,133,284 | 502,018,370 | -8.88% |
| 2026-07-10 | 43.02 | 45.80 | 41.88 | 43.56 | 43.56 | qfq | 20,450,264 | 905,359,408 | 2.06% |
| 2026-07-09 | 39.80 | 42.93 | 37.48 | 42.68 | 42.68 | qfq | 15,528,259 | 623,524,730 | 7.34% |
| 2026-07-08 | 43.35 | 43.60 | 39.55 | 39.76 | 39.76 | qfq | 11,953,540 | 485,485,690 | -7.51% |
| 2026-07-07 | 43.65 | 45.33 | 42.66 | 42.99 | 42.99 | qfq | 8,700,183 | 381,277,031 | -1.42% |
| 2026-07-06 | 44.99 | 46.05 | 42.26 | 43.61 | 43.61 | qfq | 11,458,367 | 503,404,226 | -2.11% |
| 2026-07-03 | 46.49 | 46.95 | 44.44 | 44.55 | 44.55 | qfq | 9,925,313 | 451,746,952 | -2.20% |
| 2026-07-02 | 48.04 | 48.88 | 45.32 | 45.55 | 45.55 | qfq | 19,615,700 | 923,942,822 | -6.37% |
| 2026-07-01 | 44.00 | 48.65 | 43.23 | 48.65 | 48.65 | qfq | 21,355,186 | 998,580,523 | 9.99% |
| 2026-06-30 | 49.41 | 51.70 | 43.83 | 44.23 | 44.23 | qfq | 27,001,107 | 1,264,453,526 | -9.05% |
| 2026-06-29 | 51.16 | 55.40 | 47.03 | 48.63 | 48.63 | qfq | 24,971,121 | 1,258,840,139 | -4.95% |
| 2026-06-26 | 52.00 | 53.71 | 49.20 | 51.16 | 51.16 | qfq | 22,972,821 | 1,186,643,561 | -1.82% |
| 2026-06-25 | 53.08 | 53.08 | 49.89 | 52.11 | 52.11 | qfq | 21,362,130 | 1,098,611,855 | -0.61% |
| 2026-06-24 | 47.32 | 52.43 | 46.40 | 52.43 | 52.43 | qfq | 11,774,608 | 598,060,852 | 10.01% |
| 2026-06-23 | 48.19 | 48.40 | 46.42 | 47.66 | 47.66 | qfq | 9,860,091 | 469,507,707 | -1.79% |
| 2026-06-22 | 52.19 | 52.79 | 46.70 | 48.53 | 48.53 | qfq | 16,273,904 | 798,292,217 | -6.22% |
| 2026-06-18 | 52.59 | 52.69 | 50.23 | 51.75 | 51.75 | qfq | 13,513,661 | 699,413,137 | 0.33% |
| 2026-06-17 | 54.07 | 54.69 | 51.28 | 51.58 | 51.58 | qfq | 14,593,627 | 769,174,066 | -5.74% |
| 2026-06-16 | 53.97 | 54.98 | 52.24 | 54.72 | 54.72 | qfq | 9,091,751 | 490,089,252 | 2.66% |
| 2026-06-15 | 49.91 | 53.40 | 49.91 | 53.30 | 53.30 | qfq | 9,850,620 | 514,465,839 | 6.84% |
| 2026-06-12 | 51.60 | 52.57 | 49.61 | 49.89 | 49.89 | qfq | 8,418,773 | 427,858,180 | -0.62% |
| 2026-06-11 | 52.00 | 52.08 | 49.78 | 50.20 | 50.20 | qfq | 7,002,341 | 353,807,617 | -2.24% |
| 2026-06-10 | 50.78 | 51.90 | 49.20 | 51.35 | 51.35 | qfq | 12,061,478 | 608,708,895 | -1.21% |
| 2026-06-09 | 52.55 | 52.99 | 49.88 | 51.98 | 51.98 | qfq | 12,221,332 | 627,535,199 | 1.82% |
| 2026-06-08 | 52.52 | 55.50 | 51.05 | 51.05 | 51.05 | qfq | 13,831,266 | 727,964,244 | -30.64% |
| 2026-06-05 | 76.06 | 77.27 | 73.00 | 73.60 | 56.72 | qfq | 10,026,264 | 744,213,128 | -5.54% |
| 2026-06-04 | 77.80 | 81.04 | 76.00 | 77.92 | 60.05 | qfq | 8,558,297 | 668,552,032 | 0.00% |
| 2026-06-03 | 76.36 | 81.00 | 76.36 | 77.92 | 60.05 | qfq | 11,467,733 | 905,853,884 | 2.15% |
| 2026-06-02 | 71.46 | 77.22 | 70.80 | 76.28 | 58.78 | qfq | 14,339,805 | 1,063,693,226 | 2.39% |
| 2026-06-01 | 82.37 | 82.58 | 74.50 | 74.50 | 57.41 | qfq | 10,380,061 | 801,696,131 | -10.00% |
| 2026-05-29 | 93.64 | 95.60 | 81.08 | 82.78 | 63.79 | qfq | 22,140,877 | 1,932,939,363 | -7.09% |
| 2026-05-28 | 80.03 | 89.10 | 80.03 | 89.10 | 68.66 | qfq | 13,086,872 | 1,131,145,027 | 10.00% |
| 2026-05-27 | 78.00 | 81.95 | 74.28 | 81.00 | 62.42 | qfq | 12,767,885 | 996,783,701 | 3.70% |
| 2026-05-26 | 79.90 | 80.39 | 76.00 | 78.11 | 60.19 | qfq | 8,994,210 | 700,631,363 | -4.43% |
| 2026-05-25 | 87.00 | 89.26 | 78.49 | 81.73 | 62.98 | qfq | 15,506,347 | 1,269,884,090 | -4.85% |
| 2026-05-22 | 82.03 | 87.50 | 82.03 | 85.90 | 66.20 | qfq | 11,643,140 | 986,950,262 | 4.69% |
| 2026-05-21 | 88.50 | 91.00 | 81.35 | 82.05 | 63.23 | qfq | 13,763,672 | 1,179,828,899 | -6.69% |
| 2026-05-20 | 86.66 | 90.88 | 85.00 | 87.93 | 67.76 | qfq | 13,602,249 | 1,204,306,466 | 2.99% |
| 2026-05-19 | 83.00 | 85.50 | 79.50 | 85.38 | 65.80 | qfq | 9,783,782 | 814,113,104 | 4.59% |
| 2026-05-18 | 81.00 | 84.50 | 78.80 | 81.63 | 62.91 | qfq | 12,872,436 | 1,055,071,978 | 3.66% |
| 2026-05-15 | 86.20 | 86.51 | 77.90 | 78.75 | 60.69 | qfq | 15,829,821 | 1,267,502,863 | -8.96% |
| 2026-05-14 | 84.25 | 88.68 | 83.50 | 86.50 | 66.66 | qfq | 13,663,010 | 1,181,910,595 | 4.80% |
| 2026-05-13 | 80.40 | 84.00 | 79.00 | 82.54 | 63.61 | qfq | 12,241,323 | 1,004,597,179 | 0.82% |
| 2026-05-12 | 81.80 | 87.22 | 79.00 | 81.87 | 63.09 | qfq | 15,280,135 | 1,254,759,598 | -0.10% |
| 2026-05-11 | 76.30 | 81.95 | 76.30 | 81.95 | 63.15 | qfq | 11,583,422 | 925,094,597 | 10.00% |
| 2026-05-08 | 68.00 | 75.20 | 68.00 | 74.50 | 57.41 | qfq | 12,882,537 | 943,231,377 | 6.75% |
| 2026-05-07 | 68.00 | 70.80 | 67.16 | 69.79 | 53.78 | qfq | 10,072,364 | 699,934,275 | 2.63% |
| 2026-05-06 | 69.75 | 72.35 | 66.65 | 68.00 | 52.40 | qfq | 18,654,709 | 1,294,810,612 | -1.18% |
| 2026-04-30 | 63.74 | 69.12 | 63.48 | 68.81 | 53.03 | qfq | 15,456,675 | 1,034,826,611 | 8.43% |
| 2026-04-29 | 63.50 | 64.50 | 60.55 | 63.46 | 48.90 | qfq | 14,665,384 | 913,345,818 | 1.37% |
| 2026-04-28 | 60.00 | 63.19 | 58.20 | 62.60 | 48.24 | qfq | 17,319,223 | 1,059,096,122 | 2.67% |
| 2026-04-27 | 62.01 | 64.98 | 60.35 | 60.97 | 46.98 | qfq | 19,365,985 | 1,203,204,065 | 0.30% |
| 2026-04-24 | 56.01 | 62.19 | 56.01 | 60.79 | 46.85 | qfq | 25,071,298 | 1,512,756,765 | 7.52% |
| 2026-04-23 | 56.00 | 58.70 | 55.80 | 56.54 | 43.57 | qfq | 16,109,631 | 926,127,884 | -0.23% |
| 2026-04-22 | 57.51 | 58.52 | 56.55 | 56.67 | 43.67 | qfq | 15,194,052 | 865,523,679 | -3.28% |
| 2026-04-21 | 57.30 | 59.45 | 56.80 | 58.59 | 45.15 | qfq | 14,548,976 | 844,615,253 | 0.51% |
| 2026-04-20 | 57.45 | 58.68 | 56.18 | 58.29 | 44.92 | qfq | 19,292,553 | 1,107,723,703 | -0.85% |
| 2026-04-17 | 58.01 | 60.00 | 56.54 | 58.79 | 45.30 | qfq | 25,854,869 | 1,521,958,427 | 2.51% |
| 2026-04-16 | 53.80 | 58.18 | 53.56 | 57.35 | 44.19 | qfq | 29,284,992 | 1,651,842,298 | 7.12% |
| 2026-04-15 | 55.40 | 56.00 | 52.71 | 53.54 | 41.26 | qfq | 28,989,722 | 1,569,021,982 | -1.42% |
| 2026-04-14 | 54.83 | 56.39 | 51.11 | 54.31 | 41.85 | qfq | 40,598,903 | 2,192,309,022 | 5.95% |
| 2026-04-13 | 47.77 | 51.26 | 47.77 | 51.26 | 39.50 | qfq | 5,903,428 | 298,779,299 | 10.00% |
| 2026-04-10 | 46.66 | 47.89 | 46.51 | 46.60 | 35.91 | qfq | 7,130,399 | 335,992,982 | 0.37% |
| 2026-04-09 | 46.05 | 47.69 | 44.58 | 46.43 | 35.78 | qfq | 6,738,491 | 311,133,902 | -0.62% |
| 2026-04-08 | 45.53 | 47.28 | 45.53 | 46.72 | 36.00 | qfq | 7,206,722 | 335,966,859 | 4.66% |
| 2026-04-07 | 45.21 | 45.50 | 44.22 | 44.64 | 34.40 | qfq | 4,175,356 | 187,467,766 | -0.16% |
| 2026-04-03 | 45.55 | 45.57 | 44.34 | 44.71 | 34.45 | qfq | 4,370,889 | 196,122,027 | -0.60% |
| 2026-04-02 | 46.59 | 46.79 | 44.51 | 44.98 | 34.66 | qfq | 5,291,326 | 239,783,896 | -3.97% |
| 2026-04-01 | 46.97 | 47.78 | 46.17 | 46.84 | 36.10 | qfq | 6,217,308 | 291,561,249 | 1.85% |
| 2026-03-31 | 47.00 | 48.26 | 45.83 | 45.99 | 35.44 | qfq | 4,406,215 | 206,839,309 | -1.79% |
| 2026-03-30 | 46.67 | 47.82 | 46.50 | 46.83 | 36.09 | qfq | 4,678,531 | 219,756,319 | -0.17% |
| 2026-03-27 | 46.85 | 47.46 | 45.91 | 46.91 | 36.15 | qfq | 4,183,869 | 195,237,304 | -0.61% |
| 2026-03-26 | 48.46 | 48.48 | 46.81 | 47.20 | 36.37 | qfq | 4,840,846 | 230,172,324 | -1.77% |
| 2026-03-25 | 47.90 | 49.06 | 47.46 | 48.05 | 37.03 | qfq | 4,490,516 | 216,482,909 | 1.67% |
| 2026-03-24 | 47.51 | 47.73 | 45.75 | 47.26 | 36.42 | qfq | 6,012,248 | 281,004,897 | 1.63% |
| 2026-03-23 | 49.09 | 49.80 | 45.92 | 46.50 | 35.83 | qfq | 8,193,223 | 391,864,085 | -6.06% |
| 2026-03-20 | 50.60 | 52.88 | 49.01 | 49.50 | 38.15 | qfq | 9,927,854 | 502,940,814 | -1.77% |
| 2026-03-19 | 52.40 | 52.40 | 49.80 | 50.39 | 38.83 | qfq | 5,831,509 | 296,665,730 | -4.62% |
| 2026-03-18 | 52.64 | 53.26 | 52.07 | 52.83 | 40.71 | qfq | 4,869,387 | 256,270,104 | 0.99% |
| 2026-03-17 | 53.68 | 54.66 | 52.10 | 52.31 | 40.31 | qfq | 5,111,420 | 271,896,616 | -1.97% |
| 2026-03-16 | 54.24 | 54.97 | 52.39 | 53.36 | 41.12 | qfq | 6,349,705 | 337,864,388 | -1.62% |
| 2026-03-13 | 55.10 | 55.36 | 53.98 | 54.24 | 41.80 | qfq | 4,433,724 | 241,965,767 | -1.67% |
| 2026-03-12 | 56.00 | 56.93 | 53.99 | 55.16 | 42.51 | qfq | 8,282,353 | 456,165,297 | -2.80% |
| 2026-03-11 | 58.93 | 60.39 | 56.32 | 56.75 | 43.73 | qfq | 10,236,100 | 593,043,922 | -3.70% |
| 2026-03-10 | 58.45 | 59.67 | 57.47 | 58.93 | 45.41 | qfq | 9,576,606 | 560,889,090 | 2.54% |
| 2026-03-09 | 58.23 | 58.45 | 56.15 | 57.47 | 44.29 | qfq | 8,809,371 | 502,938,238 | -3.07% |
| 2026-03-06 | 59.50 | 60.99 | 58.82 | 59.29 | 45.69 | qfq | 7,638,982 | 455,492,868 | -1.35% |
| 2026-03-05 | 60.44 | 62.48 | 59.26 | 60.10 | 46.31 | qfq | 10,971,425 | 667,597,101 | 1.42% |
| 2026-03-04 | 60.21 | 61.75 | 58.73 | 59.26 | 45.67 | qfq | 8,939,603 | 534,561,358 | -2.85% |
| 2026-03-03 | 64.67 | 65.60 | 60.51 | 61.00 | 47.01 | qfq | 14,321,494 | 898,548,314 | -5.69% |
| 2026-03-02 | 70.32 | 72.63 | 64.68 | 64.68 | 49.84 | qfq | 17,472,069 | 1,170,304,476 | -10.00% |
| 2026-02-27 | 67.65 | 72.40 | 66.41 | 71.87 | 55.38 | qfq | 15,922,457 | 1,109,939,187 | 5.85% |
| 2026-02-26 | 69.00 | 70.31 | 67.05 | 67.90 | 52.32 | qfq | 8,940,679 | 611,679,383 | -1.71% |
| 2026-02-25 | 70.39 | 71.07 | 68.02 | 69.08 | 53.23 | qfq | 11,126,871 | 768,090,614 | -1.90% |
| 2026-02-24 | 77.28 | 77.50 | 68.68 | 70.42 | 54.27 | qfq | 11,963,831 | 855,384,265 | -7.72% |
| 2026-02-13 | 78.00 | 80.18 | 76.14 | 76.31 | 58.81 | qfq | 7,497,603 | 579,550,640 | -4.87% |
| 2026-02-12 | 80.83 | 81.89 | 77.40 | 80.22 | 61.82 | qfq | 10,724,367 | 851,227,318 | -0.55% |
| 2026-02-11 | 80.37 | 82.39 | 78.17 | 80.66 | 62.16 | qfq | 9,653,741 | 774,443,854 | -0.64% |
| 2026-02-10 | 82.75 | 84.74 | 80.90 | 81.18 | 62.56 | qfq | 11,256,692 | 925,956,294 | -3.63% |
| 2026-02-09 | 87.02 | 88.95 | 80.02 | 84.24 | 64.92 | qfq | 20,075,468 | 1,700,942,471 | -0.14% |
| 2026-02-06 | 75.08 | 84.36 | 72.99 | 84.36 | 65.01 | qfq | 24,171,638 | 1,918,535,993 | 10.00% |
| 2026-02-05 | 81.16 | 83.50 | 76.69 | 76.69 | 59.10 | qfq | 11,115,991 | 869,130,954 | -10.00% |
| 2026-02-04 | 84.22 | 87.22 | 81.68 | 85.21 | 65.66 | qfq | 18,331,822 | 1,548,638,362 | 5.05% |
| 2026-02-03 | 75.78 | 81.11 | 74.17 | 81.11 | 62.50 | qfq | 4,237,085 | 335,239,804 | 9.99% |
| 2026-02-02 | 76.35 | 78.80 | 72.68 | 73.74 | 56.83 | qfq | 11,530,010 | 870,439,867 | -2.41% |
| 2026-01-30 | 75.35 | 76.99 | 71.72 | 75.56 | 58.23 | qfq | 12,605,710 | 935,220,425 | -1.02% |
| 2026-01-29 | 78.25 | 81.20 | 76.00 | 76.34 | 58.83 | qfq | 15,740,351 | 1,238,488,262 | -1.31% |
| 2026-01-28 | 82.59 | 82.59 | 73.59 | 77.35 | 59.61 | qfq | 21,113,016 | 1,621,370,515 | 0.45% |
| 2026-01-27 | 68.31 | 77.00 | 68.31 | 77.00 | 59.34 | qfq | 22,039,345 | 1,591,254,536 | 10.00% |
| 2026-01-26 | 72.94 | 72.94 | 69.81 | 70.00 | 53.94 | qfq | 32,580,128 | 2,340,162,227 | 5.56% |
| 2026-01-23 | 66.31 | 66.31 | 66.31 | 66.31 | 51.10 | qfq | 2,650,029 | 175,723,423 | 10.00% |
| 2026-01-22 | 55.41 | 60.28 | 54.88 | 60.28 | 46.45 | qfq | 10,013,827 | 582,641,971 | 10.00% |
| 2026-01-21 | 57.01 | 59.43 | 54.60 | 54.80 | 42.23 | qfq | 13,217,078 | 742,933,671 | -5.52% |
| 2026-01-20 | 61.51 | 63.21 | 56.65 | 58.00 | 44.70 | qfq | 14,512,442 | 864,417,660 | -6.18% |
| 2026-01-19 | 60.35 | 64.38 | 59.70 | 61.82 | 47.64 | qfq | 16,582,706 | 1,039,113,881 | 3.69% |
| 2026-01-16 | 55.02 | 59.62 | 55.00 | 59.62 | 45.94 | qfq | 13,440,438 | 777,140,714 | 10.00% |
| 2026-01-15 | 54.42 | 57.46 | 53.54 | 54.20 | 41.77 | qfq | 10,363,265 | 569,775,126 | -1.13% |
| 2026-01-14 | 55.15 | 55.99 | 53.50 | 54.82 | 42.25 | qfq | 12,277,928 | 670,535,957 | -0.69% |
| 2026-01-13 | 53.02 | 57.20 | 51.36 | 55.20 | 42.54 | qfq | 18,749,224 | 1,009,018,163 | -2.82% |
| 2026-01-12 | 53.80 | 57.49 | 53.24 | 56.80 | 43.77 | qfq | 18,799,883 | 1,050,377,526 | 7.78% |
| 2026-01-09 | 55.86 | 57.20 | 51.90 | 52.70 | 40.61 | qfq | 24,399,568 | 1,320,853,785 | -3.87% |
| 2026-01-08 | 49.74 | 54.90 | 49.04 | 54.82 | 42.25 | qfq | 21,813,216 | 1,138,552,561 | 9.73% |
| 2026-01-07 | 46.37 | 50.60 | 45.30 | 49.96 | 38.50 | qfq | 20,571,730 | 993,993,061 | 8.61% |
| 2026-01-06 | 44.23 | 47.64 | 42.88 | 46.00 | 35.45 | qfq | 22,453,513 | 1,008,308,917 | 5.60% |
| 2026-01-05 | 39.01 | 43.56 | 37.62 | 43.56 | 33.57 | qfq | 18,338,512 | 763,835,421 | 10.00% |
| 2025-12-31 | 39.23 | 40.00 | 37.70 | 39.60 | 30.52 | qfq | 14,591,296 | 565,338,117 | 5.94% |
| 2025-12-30 | 36.00 | 37.80 | 35.99 | 37.38 | 28.81 | qfq | 6,731,650 | 250,484,287 | 3.09% |
| 2025-12-29 | 36.50 | 37.00 | 35.49 | 36.26 | 27.94 | qfq | 5,566,464 | 201,578,843 | -0.90% |
| 2025-12-26 | 35.87 | 37.07 | 35.50 | 36.59 | 28.20 | qfq | 6,311,023 | 228,615,273 | 1.95% |
| 2025-12-25 | 35.61 | 36.18 | 34.69 | 35.89 | 27.66 | qfq | 4,343,061 | 153,990,402 | 0.93% |
| 2025-12-24 | 34.83 | 37.28 | 34.33 | 35.56 | 27.40 | qfq | 6,688,127 | 239,146,629 | 1.83% |
| 2025-12-23 | 35.90 | 36.09 | 34.21 | 34.92 | 26.91 | qfq | 6,261,409 | 218,902,742 | -1.77% |
| 2025-12-22 | 35.55 | 35.96 | 35.08 | 35.55 | 27.40 | qfq | 4,135,117 | 146,834,523 | 0.48% |
| 2025-12-19 | 35.74 | 36.39 | 34.93 | 35.38 | 27.26 | qfq | 4,273,303 | 151,133,758 | -1.64% |
| 2025-12-18 | 36.88 | 36.88 | 35.57 | 35.97 | 27.72 | qfq | 4,847,846 | 174,863,235 | -2.47% |
| 2025-12-17 | 35.51 | 37.79 | 35.51 | 36.88 | 28.42 | qfq | 7,614,497 | 280,697,187 | 3.02% |
| 2025-12-16 | 37.34 | 37.41 | 35.41 | 35.80 | 27.59 | qfq | 4,248,769 | 152,645,507 | -3.69% |
| 2025-12-15 | 37.20 | 37.69 | 35.73 | 37.17 | 28.64 | qfq | 8,318,381 | 305,613,611 | -0.80% |
| 2025-12-12 | 37.38 | 38.50 | 35.52 | 37.47 | 28.87 | qfq | 10,358,436 | 384,193,646 | 0.27% |
| 2025-12-11 | 38.35 | 38.79 | 37.16 | 37.37 | 28.80 | qfq | 7,754,992 | 292,485,563 | -1.99% |
| 2025-12-10 | 38.10 | 38.80 | 37.35 | 38.13 | 29.38 | qfq | 11,747,467 | 446,524,291 | 2.09% |
| 2025-12-09 | 36.14 | 37.85 | 36.14 | 37.35 | 28.78 | qfq | 18,382,960 | 684,773,471 | 3.35% |
| 2025-12-08 | 33.17 | 36.14 | 33.11 | 36.14 | 27.85 | qfq | 14,300,832 | 506,929,710 | 10.02% |
| 2025-12-05 | 32.30 | 32.96 | 31.88 | 32.85 | 25.31 | qfq | 2,994,446 | 97,225,220 | 1.70% |
| 2025-12-04 | 31.76 | 32.42 | 31.38 | 32.30 | 24.89 | qfq | 2,927,129 | 93,845,503 | 1.96% |
| 2025-12-03 | 32.59 | 32.59 | 31.60 | 31.68 | 24.41 | qfq | 2,455,061 | 78,353,798 | -2.82% |
| 2025-12-02 | 32.91 | 32.97 | 32.16 | 32.60 | 25.12 | qfq | 2,833,640 | 91,903,889 | -0.94% |
| 2025-12-01 | 33.65 | 33.87 | 32.70 | 32.91 | 25.36 | qfq | 4,964,429 | 164,588,372 | -1.61% |
| 2025-11-28 | 32.25 | 33.49 | 32.01 | 33.45 | 25.78 | qfq | 4,739,435 | 156,440,016 | 3.72% |
| 2025-11-27 | 32.22 | 33.24 | 31.70 | 32.25 | 24.85 | qfq | 4,519,685 | 147,233,358 | 0.19% |
| 2025-11-26 | 31.64 | 32.41 | 31.38 | 32.19 | 24.81 | qfq | 3,516,181 | 112,321,573 | 1.71% |
| 2025-11-25 | 31.75 | 32.45 | 30.90 | 31.65 | 24.39 | qfq | 3,265,706 | 103,721,378 | 0.09% |
| 2025-11-24 | 31.30 | 32.18 | 30.52 | 31.62 | 24.37 | qfq | 3,457,795 | 108,282,922 | 2.00% |
| 2025-11-21 | 33.02 | 33.02 | 31.00 | 31.00 | 23.89 | qfq | 4,171,085 | 132,761,157 | -6.34% |
| 2025-11-20 | 33.69 | 34.09 | 32.81 | 33.10 | 25.51 | qfq | 2,999,684 | 99,908,029 | -1.75% |
| 2025-11-19 | 34.17 | 35.35 | 33.50 | 33.69 | 25.96 | qfq | 4,417,223 | 151,240,895 | -1.40% |
| 2025-11-18 | 34.60 | 35.45 | 33.90 | 34.17 | 26.33 | qfq | 2,436,625 | 83,859,026 | -2.15% |
| 2025-11-17 | 34.54 | 35.12 | 33.41 | 34.92 | 26.91 | qfq | 5,569,818 | 191,346,693 | 0.52% |
| 2025-11-14 | 35.21 | 35.64 | 34.66 | 34.74 | 26.77 | qfq | 6,146,098 | 216,303,825 | 1.28% |
| 2025-11-13 | 33.50 | 35.29 | 33.47 | 34.30 | 26.43 | qfq | 5,743,905 | 199,038,840 | 1.60% |
| 2025-11-12 | 33.99 | 34.26 | 32.92 | 33.76 | 26.02 | qfq | 3,979,136 | 133,114,091 | -1.00% |
| 2025-11-11 | 35.51 | 35.51 | 34.03 | 34.10 | 26.28 | qfq | 5,750,508 | 199,691,842 | -3.94% |
| 2025-11-10 | 34.11 | 36.80 | 34.11 | 35.50 | 27.36 | qfq | 7,966,326 | 284,081,918 | 4.60% |
| 2025-11-07 | 33.52 | 34.35 | 33.03 | 33.94 | 26.15 | qfq | 3,093,851 | 104,243,828 | 1.16% |
| 2025-11-06 | 33.07 | 33.79 | 32.92 | 33.55 | 25.85 | qfq | 3,332,784 | 111,382,472 | 1.67% |
| 2025-11-05 | 33.24 | 34.30 | 32.84 | 33.00 | 25.43 | qfq | 3,534,772 | 117,590,779 | -1.93% |
| 2025-11-04 | 35.40 | 35.51 | 33.33 | 33.65 | 25.93 | qfq | 6,430,264 | 219,349,908 | -4.62% |
| 2025-11-03 | 34.48 | 35.30 | 34.06 | 35.28 | 27.19 | qfq | 6,146,041 | 215,017,572 | 3.40% |
| 2025-10-31 | 33.00 | 34.69 | 32.99 | 34.12 | 26.29 | qfq | 5,863,019 | 200,070,414 | 2.99% |
| 2025-10-30 | 33.27 | 34.13 | 32.50 | 33.13 | 25.53 | qfq | 5,938,072 | 196,962,659 | -0.42% |
| 2025-10-29 | 34.08 | 34.24 | 33.10 | 33.27 | 25.64 | qfq | 5,445,863 | 182,164,996 | -2.38% |
| 2025-10-28 | 33.98 | 34.74 | 33.46 | 34.08 | 26.26 | qfq | 8,901,526 | 302,946,731 | 0.29% |
| 2025-10-27 | 35.00 | 35.46 | 33.43 | 33.98 | 26.19 | qfq | 6,401,243 | 218,203,958 | -2.07% |
| 2025-10-24 | 33.78 | 34.99 | 33.75 | 34.70 | 26.74 | qfq | 3,729,318 | 128,159,193 | 2.54% |
| 2025-10-23 | 34.22 | 34.60 | 33.12 | 33.84 | 26.08 | qfq | 4,127,457 | 138,409,431 | -1.91% |
| 2025-10-22 | 34.60 | 35.17 | 34.30 | 34.50 | 26.59 | qfq | 2,476,859 | 85,955,843 | -0.38% |
| 2025-10-21 | 35.00 | 35.20 | 34.25 | 34.63 | 26.69 | qfq | 3,387,452 | 117,623,455 | 0.87% |
| 2025-10-20 | 34.76 | 36.66 | 34.06 | 34.33 | 26.46 | qfq | 5,923,407 | 208,683,949 | -0.87% |
| 2025-10-17 | 35.88 | 36.19 | 34.50 | 34.63 | 26.69 | qfq | 3,342,114 | 117,432,766 | -4.13% |
| 2025-10-16 | 36.01 | 37.00 | 35.72 | 36.12 | 27.83 | qfq | 3,563,495 | 129,316,650 | -0.08% |
| 2025-10-15 | 36.50 | 36.80 | 35.45 | 36.15 | 27.86 | qfq | 4,220,637 | 152,448,787 | 0.17% |
| 2025-10-14 | 36.68 | 37.18 | 35.98 | 36.09 | 27.81 | qfq | 5,083,182 | 186,581,852 | -0.33% |
| 2025-10-13 | 35.03 | 36.38 | 34.15 | 36.21 | 27.90 | qfq | 4,906,686 | 174,579,070 | 0.30% |
| 2025-10-10 | 36.52 | 37.98 | 35.59 | 36.10 | 27.82 | qfq | 6,775,125 | 247,598,175 | -1.15% |
| 2025-10-09 | 36.00 | 37.25 | 35.35 | 36.52 | 28.14 | qfq | 4,901,451 | 179,412,130 | 1.02% |
| 2025-09-30 | 36.52 | 37.68 | 35.63 | 36.15 | 27.86 | qfq | 5,034,614 | 185,093,920 | -1.04% |
| 2025-09-29 | 36.95 | 37.63 | 36.21 | 36.53 | 28.15 | qfq | 3,143,821 | 115,018,660 | -1.14% |
| 2025-09-26 | 37.54 | 37.92 | 36.65 | 36.95 | 28.47 | qfq | 4,791,678 | 177,788,889 | -2.53% |
| 2025-09-25 | 36.71 | 38.50 | 36.66 | 37.91 | 29.21 | qfq | 6,816,935 | 256,365,086 | 1.20% |
| 2025-09-24 | 36.34 | 38.88 | 36.10 | 37.46 | 28.87 | qfq | 9,604,613 | 362,444,360 | 2.71% |
| 2025-09-23 | 37.20 | 37.68 | 35.93 | 36.47 | 28.10 | qfq | 3,335,977 | 122,177,632 | -1.99% |
| 2025-09-22 | 37.20 | 37.50 | 35.70 | 37.21 | 28.67 | qfq | 4,991,453 | 182,348,328 | 1.00% |
| 2025-09-19 | 37.29 | 38.23 | 36.51 | 36.84 | 28.39 | qfq | 4,419,617 | 164,918,745 | -1.21% |
| 2025-09-18 | 36.35 | 37.98 | 36.12 | 37.29 | 28.74 | qfq | 6,365,369 | 237,324,677 | 1.61% |
| 2025-09-17 | 36.74 | 37.25 | 36.15 | 36.70 | 28.28 | qfq | 3,384,268 | 123,862,899 | -0.14% |
| 2025-09-16 | 37.16 | 37.16 | 35.90 | 36.75 | 28.32 | qfq | 4,071,557 | 148,246,581 | -0.97% |
| 2025-09-15 | 37.00 | 37.98 | 36.78 | 37.11 | 28.60 | qfq | 5,727,801 | 214,404,746 | 1.28% |
| 2025-09-12 | 37.01 | 37.80 | 36.60 | 36.64 | 28.24 | qfq | 4,415,529 | 163,861,529 | -0.43% |
| 2025-09-11 | 36.79 | 37.28 | 36.11 | 36.80 | 28.36 | qfq | 5,634,317 | 206,754,857 | 0.05% |
| 2025-09-10 | 37.27 | 38.68 | 36.26 | 36.78 | 28.34 | qfq | 6,756,426 | 252,010,574 | -0.84% |
| 2025-09-09 | 39.02 | 39.02 | 36.70 | 37.09 | 28.58 | qfq | 5,274,537 | 198,167,102 | -5.14% |
| 2025-09-08 | 39.01 | 39.68 | 37.81 | 39.10 | 30.13 | qfq | 6,403,868 | 247,396,353 | 1.01% |
| 2025-09-05 | 36.40 | 38.80 | 35.86 | 38.71 | 29.83 | qfq | 7,302,742 | 273,899,059 | 6.35% |
| 2025-09-04 | 37.12 | 37.39 | 35.68 | 36.40 | 28.05 | qfq | 5,795,021 | 211,911,119 | -2.26% |
| 2025-09-03 | 37.75 | 37.93 | 36.90 | 37.24 | 28.70 | qfq | 3,806,884 | 142,322,265 | -1.06% |
| 2025-09-02 | 38.34 | 38.37 | 37.04 | 37.64 | 29.01 | qfq | 6,306,727 | 236,850,055 | -1.47% |
| 2025-09-01 | 37.10 | 38.36 | 36.80 | 38.20 | 29.44 | qfq | 7,393,442 | 278,039,466 | 2.96% |
| 2025-08-29 | 37.59 | 38.30 | 36.88 | 37.10 | 28.59 | qfq | 6,475,071 | 242,768,053 | -1.28% |
| 2025-08-28 | 35.61 | 37.80 | 35.02 | 37.58 | 28.96 | qfq | 9,854,445 | 357,327,733 | 5.53% |
| 2025-08-27 | 36.38 | 36.93 | 35.60 | 35.61 | 27.44 | qfq | 8,296,228 | 301,627,586 | -2.12% |
| 2025-08-26 | 33.85 | 36.88 | 33.67 | 36.38 | 28.03 | qfq | 12,469,984 | 442,517,281 | 7.63% |
| 2025-08-25 | 34.38 | 34.66 | 33.30 | 33.80 | 26.05 | qfq | 7,081,748 | 239,751,943 | -1.20% |
| 2025-08-22 | 34.65 | 35.03 | 34.11 | 34.21 | 26.36 | qfq | 5,753,179 | 198,378,717 | -0.84% |
| 2025-08-21 | 35.00 | 36.16 | 34.40 | 34.50 | 26.59 | qfq | 5,307,997 | 185,759,960 | -1.65% |
| 2025-08-20 | 34.89 | 35.82 | 34.71 | 35.08 | 27.03 | qfq | 6,916,885 | 243,820,611 | 0.80% |
| 2025-08-19 | 34.18 | 35.18 | 33.50 | 34.80 | 26.82 | qfq | 7,333,432 | 253,670,639 | 1.69% |
| 2025-08-18 | 34.30 | 35.34 | 33.67 | 34.22 | 26.37 | qfq | 10,407,012 | 359,036,561 | -0.38% |
| 2025-08-15 | 32.25 | 35.11 | 32.17 | 34.35 | 26.47 | qfq | 10,820,014 | 367,003,414 | 6.35% |
| 2025-08-14 | 33.46 | 33.59 | 32.00 | 32.30 | 24.89 | qfq | 7,221,260 | 236,483,006 | -3.47% |
| 2025-08-13 | 33.66 | 33.95 | 33.14 | 33.46 | 25.78 | qfq | 7,939,033 | 265,889,982 | 0.09% |
| 2025-08-12 | 32.35 | 33.80 | 31.92 | 33.43 | 25.76 | qfq | 13,213,268 | 436,698,902 | 2.39% |
| 2025-08-11 | 31.90 | 33.00 | 31.02 | 32.65 | 25.16 | qfq | 14,082,443 | 451,067,165 | 2.32% |
| 2025-08-08 | 31.39 | 32.28 | 31.19 | 31.91 | 24.59 | qfq | 8,858,537 | 280,449,802 | 1.04% |
| 2025-08-07 | 30.92 | 31.95 | 30.60 | 31.58 | 24.34 | qfq | 12,729,430 | 401,401,689 | 1.54% |
| 2025-08-06 | 28.48 | 31.46 | 27.95 | 31.10 | 23.97 | qfq | 21,447,140 | 642,920,951 | 7.72% |
| 2025-08-05 | 27.39 | 29.66 | 27.39 | 28.87 | 22.25 | qfq | 14,304,207 | 413,703,646 | 5.60% |
| 2025-08-04 | 26.69 | 27.67 | 26.38 | 27.34 | 21.07 | qfq | 7,574,365 | 205,772,034 | 2.17% |
| 2025-08-01 | 26.95 | 27.19 | 26.45 | 26.76 | 20.62 | qfq | 3,142,898 | 84,191,274 | -0.71% |
| 2025-07-31 | 27.58 | 27.71 | 26.83 | 26.95 | 20.77 | qfq | 5,534,675 | 150,414,081 | -0.55% |
| 2025-07-30 | 27.73 | 27.95 | 26.79 | 27.10 | 20.88 | qfq | 5,328,439 | 144,900,632 | -2.73% |
| 2025-07-29 | 28.52 | 29.09 | 27.48 | 27.86 | 21.47 | qfq | 6,724,694 | 188,370,827 | -2.31% |
| 2025-07-28 | 28.00 | 28.57 | 27.90 | 28.52 | 21.98 | qfq | 8,673,644 | 245,265,021 | 1.13% |
| 2025-07-25 | 26.08 | 28.37 | 25.95 | 28.20 | 21.73 | qfq | 11,545,852 | 317,011,106 | 8.05% |
| 2025-07-24 | 26.07 | 26.49 | 25.88 | 26.10 | 20.11 | qfq | 3,324,213 | 86,798,296 | 0.08% |
| 2025-07-23 | 26.27 | 26.58 | 25.94 | 26.08 | 20.10 | qfq | 3,631,598 | 95,233,695 | -1.06% |
| 2025-07-22 | 26.46 | 26.68 | 26.32 | 26.36 | 20.31 | qfq | 2,792,832 | 73,797,642 | -0.60% |
| 2025-07-21 | 26.99 | 27.02 | 26.35 | 26.52 | 20.44 | qfq | 4,007,138 | 106,413,445 | -1.78% |
| 2025-07-18 | 26.98 | 27.35 | 26.85 | 27.00 | 20.81 | qfq | 2,133,677 | 57,735,269 | 0.04% |
| 2025-07-17 | 27.31 | 27.46 | 26.85 | 26.99 | 20.80 | qfq | 3,146,122 | 85,028,856 | -1.14% |
| 2025-07-16 | 27.34 | 27.80 | 27.10 | 27.30 | 21.04 | qfq | 3,104,626 | 85,187,982 | -0.15% |
| 2025-07-15 | 27.12 | 28.18 | 27.03 | 27.34 | 21.07 | qfq | 5,733,505 | 158,788,580 | 0.81% |
| 2025-07-14 | 26.60 | 27.20 | 26.00 | 27.12 | 20.90 | qfq | 5,396,797 | 144,301,861 | 0.67% |
| 2025-07-11 | 26.23 | 27.16 | 26.08 | 26.94 | 20.76 | qfq | 5,184,222 | 138,100,788 | 2.71% |
| 2025-07-10 | 26.77 | 26.81 | 26.12 | 26.23 | 20.21 | qfq | 3,587,703 | 94,628,605 | -1.83% |
| 2025-07-09 | 26.00 | 26.82 | 26.00 | 26.72 | 20.59 | qfq | 5,577,349 | 148,236,165 | 2.93% |
| 2025-07-08 | 25.96 | 26.35 | 25.82 | 25.96 | 20.01 | qfq | 3,305,037 | 86,079,690 | 0.04% |
| 2025-07-07 | 25.19 | 26.04 | 24.86 | 25.95 | 20.00 | qfq | 4,985,698 | 127,547,485 | 3.02% |
| 2025-07-04 | 26.09 | 26.28 | 25.13 | 25.19 | 19.41 | qfq | 6,122,740 | 156,562,039 | -3.74% |
| 2025-07-03 | 25.75 | 26.19 | 25.45 | 26.17 | 20.17 | qfq | 4,413,613 | 114,143,947 | 1.95% |
| 2025-07-02 | 25.72 | 25.98 | 25.44 | 25.67 | 19.78 | qfq | 3,085,355 | 79,099,830 | -0.23% |
| 2025-07-01 | 26.22 | 26.31 | 25.60 | 25.73 | 19.83 | qfq | 5,012,330 | 129,347,637 | -1.98% |
| 2025-06-30 | 26.78 | 27.07 | 26.10 | 26.25 | 20.23 | qfq | 4,521,510 | 119,142,153 | -1.24% |
| 2025-06-27 | 26.68 | 27.09 | 26.57 | 26.58 | 20.48 | qfq | 2,548,429 | 68,219,818 | -0.26% |
| 2025-06-26 | 27.30 | 27.30 | 26.42 | 26.65 | 20.54 | qfq | 3,918,931 | 104,993,193 | -1.37% |
| 2025-06-25 | 26.81 | 27.36 | 26.70 | 27.02 | 20.82 | qfq | 4,314,649 | 116,591,137 | 1.20% |
| 2025-06-24 | 26.56 | 26.90 | 26.45 | 26.70 | 20.58 | qfq | 3,966,171 | 105,583,814 | 0.72% |
| 2025-06-23 | 26.38 | 26.80 | 26.13 | 26.51 | 20.43 | qfq | 5,105,155 | 135,541,202 | 0.49% |
| 2025-06-20 | 25.78 | 27.06 | 25.55 | 26.38 | 20.33 | qfq | 7,654,864 | 201,283,568 | 2.57% |
| 2025-06-19 | 26.02 | 26.43 | 25.51 | 25.72 | 19.82 | qfq | 5,098,640 | 132,651,814 | -0.89% |
| 2025-06-18 | 25.42 | 25.98 | 25.38 | 25.95 | 20.00 | qfq | 3,612,720 | 92,881,832 | 1.49% |
| 2025-06-17 | 25.42 | 25.75 | 25.00 | 25.57 | 19.70 | qfq | 4,247,169 | 107,857,885 | 0.08% |
| 2025-06-16 | 25.20 | 25.80 | 25.03 | 25.55 | 19.69 | qfq | 2,979,721 | 75,886,607 | 1.47% |
| 2025-06-13 | 25.56 | 25.90 | 25.09 | 25.18 | 19.40 | qfq | 3,412,899 | 86,489,997 | -1.95% |
| 2025-06-12 | 25.95 | 26.02 | 25.49 | 25.68 | 19.79 | qfq | 3,763,450 | 97,026,527 | -1.31% |
| 2025-06-11 | 25.80 | 26.66 | 25.80 | 26.02 | 20.05 | qfq | 4,099,193 | 107,965,169 | 1.01% |
| 2025-06-10 | 26.38 | 26.70 | 25.53 | 25.76 | 19.85 | qfq | 4,631,658 | 121,029,944 | -2.61% |
| 2025-06-09 | 26.19 | 26.97 | 25.80 | 26.45 | 20.38 | qfq | 4,702,581 | 123,989,007 | 2.01% |
| 2025-06-06 | 25.43 | 26.26 | 25.21 | 25.93 | 19.98 | qfq | 4,837,427 | 124,978,406 | 1.97% |
| 2025-06-05 | 25.76 | 25.86 | 25.16 | 25.43 | 19.60 | qfq | 3,574,533 | 90,785,307 | -1.32% |
| 2025-06-04 | 25.33 | 26.08 | 25.31 | 25.77 | 19.86 | qfq | 4,129,240 | 106,416,630 | 1.86% |
| 2025-06-03 | 24.89 | 25.47 | 24.80 | 25.30 | 19.50 | qfq | 3,432,438 | 86,130,498 | 0.96% |
| 2025-05-30 | 26.00 | 26.00 | 24.94 | 25.06 | 19.31 | qfq | 4,120,532 | 104,038,817 | -3.62% |
| 2025-05-29 | 25.83 | 26.27 | 25.54 | 26.00 | 20.04 | qfq | 3,448,897 | 89,239,870 | 0.78% |
| 2025-05-28 | 25.78 | 25.95 | 25.41 | 25.80 | 19.88 | qfq | 2,715,844 | 69,861,875 | -0.58% |
| 2025-05-27 | 25.75 | 26.29 | 25.55 | 25.95 | 20.00 | qfq | 3,591,175 | 92,874,335 | 0.78% |
| 2025-05-26 | 26.31 | 26.58 | 25.68 | 25.75 | 19.84 | qfq | 4,956,707 | 128,518,899 | -2.65% |
| 2025-05-23 | 26.38 | 27.20 | 26.10 | 26.45 | 20.38 | qfq | 4,886,988 | 130,349,843 | 0.23% |
| 2025-05-22 | 27.32 | 27.50 | 26.11 | 26.39 | 20.34 | qfq | 7,312,520 | 194,702,392 | -3.37% |
| 2025-05-21 | 28.02 | 28.12 | 26.82 | 27.31 | 21.05 | qfq | 7,184,671 | 196,481,551 | -2.85% |
| 2025-05-20 | 28.00 | 28.35 | 27.54 | 28.11 | 21.66 | qfq | 5,638,008 | 157,686,970 | -0.50% |
| 2025-05-19 | 28.03 | 28.89 | 27.43 | 28.25 | 21.77 | qfq | 8,091,317 | 226,247,739 | 0.93% |
| 2025-05-16 | 27.44 | 28.48 | 27.09 | 27.99 | 21.57 | qfq | 9,688,265 | 271,706,831 | 3.59% |
| 2025-05-15 | 27.54 | 27.88 | 26.81 | 27.02 | 20.82 | qfq | 12,473,697 | 339,854,686 | -3.15% |
| 2025-05-14 | 26.51 | 29.16 | 26.51 | 27.90 | 21.50 | qfq | 19,704,592 | 559,462,601 | 5.24% |
| 2025-05-13 | 26.50 | 26.97 | 25.78 | 26.51 | 20.43 | qfq | 8,358,819 | 219,860,857 | 1.49% |
| 2025-05-12 | 27.22 | 27.45 | 25.79 | 26.12 | 20.13 | qfq | 9,918,822 | 260,362,662 | -2.61% |
| 2025-05-09 | 26.29 | 26.98 | 25.80 | 26.82 | 20.67 | qfq | 11,342,300 | 299,883,306 | 1.78% |
| 2025-05-08 | 25.44 | 27.00 | 25.44 | 26.35 | 20.31 | qfq | 12,592,975 | 332,827,429 | 4.23% |
| 2025-05-07 | 25.39 | 26.33 | 25.08 | 25.28 | 19.48 | qfq | 11,818,829 | 304,261,553 | 0.40% |
| 2025-05-06 | 24.33 | 25.56 | 24.28 | 25.18 | 19.40 | qfq | 9,565,723 | 237,811,875 | 4.74% |
| 2025-04-30 | 24.52 | 24.63 | 23.71 | 24.04 | 18.53 | qfq | 7,317,343 | 176,918,999 | -2.44% |
| 2025-04-29 | 24.55 | 25.00 | 24.10 | 24.64 | 18.99 | qfq | 8,633,963 | 211,650,452 | -0.08% |
| 2025-04-28 | 24.74 | 25.66 | 24.47 | 24.66 | 19.00 | qfq | 14,445,618 | 362,690,762 | -2.18% |
| 2025-04-25 | 22.90 | 25.21 | 22.90 | 25.21 | 19.43 | qfq | 9,591,506 | 235,975,079 | 9.99% |
| 2025-04-24 | 23.47 | 24.16 | 22.80 | 22.92 | 17.66 | qfq | 7,387,644 | 172,770,353 | -3.41% |
| 2025-04-23 | 22.46 | 24.19 | 22.27 | 23.73 | 18.29 | qfq | 9,028,180 | 210,626,108 | 5.75% |
| 2025-04-22 | 22.72 | 22.89 | 22.40 | 22.44 | 17.29 | qfq | 3,559,057 | 80,521,798 | -1.32% |
| 2025-04-21 | 22.45 | 22.88 | 22.05 | 22.74 | 17.52 | qfq | 3,358,400 | 76,012,235 | 0.71% |
| 2025-04-18 | 22.48 | 23.15 | 21.80 | 22.58 | 17.40 | qfq | 5,727,008 | 128,653,088 | 0.44% |
| 2025-04-17 | 22.80 | 23.20 | 22.46 | 22.48 | 17.32 | qfq | 3,539,671 | 80,703,936 | -1.71% |
| 2025-04-16 | 23.25 | 23.40 | 22.20 | 22.87 | 17.62 | qfq | 5,403,085 | 123,303,973 | -1.21% |
| 2025-04-15 | 23.11 | 24.03 | 22.87 | 23.15 | 17.84 | qfq | 6,030,465 | 140,932,231 | 0.22% |
| 2025-04-14 | 22.40 | 23.47 | 22.40 | 23.10 | 17.80 | qfq | 6,689,355 | 154,140,343 | 4.01% |
| 2025-04-11 | 21.83 | 22.83 | 21.50 | 22.21 | 17.12 | qfq | 6,567,723 | 146,601,295 | 1.65% |
| 2025-04-10 | 22.04 | 22.90 | 21.77 | 21.85 | 16.84 | qfq | 8,290,491 | 183,784,737 | -0.18% |
| 2025-04-09 | 21.59 | 22.42 | 19.80 | 21.89 | 16.87 | qfq | 13,414,873 | 279,102,666 | -0.50% |
| 2025-04-08 | 22.19 | 23.40 | 21.51 | 22.00 | 16.95 | qfq | 10,400,567 | 232,536,675 | -0.99% |
| 2025-04-07 | 23.47 | 24.22 | 22.22 | 22.22 | 17.12 | qfq | 11,833,296 | 271,904,287 | -10.00% |
| 2025-04-03 | 24.45 | 25.01 | 24.09 | 24.69 | 19.03 | qfq | 8,301,283 | 203,655,575 | -0.40% |
| 2025-04-02 | 25.24 | 26.20 | 24.66 | 24.79 | 19.10 | qfq | 11,351,587 | 287,807,905 | -1.86% |
| 2025-04-01 | 25.12 | 25.75 | 25.10 | 25.26 | 19.47 | qfq | 8,168,462 | 207,361,144 | -0.67% |
| 2025-03-31 | 24.54 | 25.73 | 23.66 | 25.43 | 19.60 | qfq | 14,673,091 | 367,828,476 | 3.12% |
| 2025-03-28 | 25.37 | 25.68 | 24.51 | 24.66 | 19.00 | qfq | 11,429,949 | 285,499,361 | -1.67% |
| 2025-03-27 | 25.70 | 26.20 | 24.87 | 25.08 | 19.33 | qfq | 18,666,489 | 473,762,147 | -2.90% |
| 2025-03-26 | 23.36 | 25.83 | 23.23 | 25.83 | 19.90 | qfq | 16,477,363 | 415,930,148 | 10.01% |
| 2025-03-25 | 23.60 | 24.41 | 23.38 | 23.48 | 18.09 | qfq | 14,383,295 | 343,543,019 | -0.09% |
| 2025-03-24 | 21.90 | 23.95 | 21.89 | 23.50 | 18.11 | qfq | 17,685,192 | 410,209,729 | 7.11% |
| 2025-03-21 | 22.30 | 22.54 | 21.69 | 21.94 | 16.91 | qfq | 6,208,737 | 137,173,132 | -3.26% |
| 2025-03-20 | 22.54 | 22.86 | 22.36 | 22.68 | 17.48 | qfq | 7,565,621 | 171,166,921 | 0.53% |
| 2025-03-19 | 22.30 | 22.71 | 21.91 | 22.56 | 17.39 | qfq | 8,134,258 | 182,257,547 | 0.36% |
| 2025-03-18 | 22.16 | 22.88 | 21.97 | 22.48 | 17.32 | qfq | 11,622,037 | 260,096,599 | 1.58% |
| 2025-03-17 | 21.13 | 22.52 | 20.88 | 22.13 | 17.05 | qfq | 11,170,011 | 242,724,885 | 4.83% |
| 2025-03-14 | 21.13 | 21.35 | 20.91 | 21.11 | 16.27 | qfq | 4,139,872 | 87,378,157 | -0.05% |
| 2025-03-13 | 21.68 | 21.77 | 20.90 | 21.12 | 16.28 | qfq | 5,377,925 | 114,081,486 | -1.35% |
| 2025-03-12 | 21.60 | 21.86 | 21.41 | 21.41 | 16.50 | qfq | 7,040,005 | 151,861,690 | -0.37% |
| 2025-03-11 | 21.10 | 21.50 | 21.00 | 21.49 | 16.56 | qfq | 8,786,856 | 186,853,658 | -0.51% |
| 2025-03-10 | 21.10 | 21.79 | 20.83 | 21.60 | 16.65 | qfq | 16,534,332 | 352,591,021 | 2.37% |
| 2025-03-07 | 19.18 | 21.10 | 18.84 | 21.10 | 16.26 | qfq | 10,682,615 | 217,469,996 | 10.01% |
| 2025-03-06 | 19.23 | 19.50 | 19.18 | 19.18 | 14.78 | qfq | 2,383,173 | 45,925,310 | -0.36% |
| 2025-03-05 | 19.18 | 19.32 | 18.95 | 19.25 | 14.83 | qfq | 1,815,727 | 34,735,559 | -0.05% |
| 2025-03-04 | 18.99 | 19.36 | 18.99 | 19.26 | 14.84 | qfq | 1,564,773 | 30,082,235 | 0.84% |
| 2025-03-03 | 18.99 | 19.38 | 18.82 | 19.10 | 14.72 | qfq | 2,194,801 | 42,081,466 | 0.58% |
| 2025-02-28 | 19.56 | 19.65 | 18.91 | 18.99 | 14.63 | qfq | 2,653,112 | 51,019,038 | -3.36% |
| 2025-02-27 | 19.85 | 19.90 | 19.35 | 19.65 | 15.14 | qfq | 3,287,552 | 64,495,298 | -1.36% |
| 2025-02-26 | 19.99 | 20.05 | 19.72 | 19.92 | 15.35 | qfq | 2,787,074 | 55,410,342 | 1.01% |
| 2025-02-25 | 19.45 | 20.01 | 19.18 | 19.72 | 15.20 | qfq | 3,285,091 | 64,855,741 | 0.56% |
| 2025-02-24 | 19.64 | 19.78 | 19.36 | 19.61 | 15.11 | qfq | 3,032,077 | 59,367,489 | -0.15% |
| 2025-02-21 | 19.60 | 19.77 | 19.35 | 19.64 | 15.13 | qfq | 4,044,114 | 78,928,191 | -0.71% |
| 2025-02-20 | 19.11 | 20.10 | 19.03 | 19.78 | 15.24 | qfq | 7,283,351 | 142,543,538 | 4.16% |
| 2025-02-19 | 18.90 | 19.06 | 18.71 | 18.99 | 14.63 | qfq | 2,622,573 | 49,679,506 | 1.17% |
| 2025-02-18 | 18.82 | 19.33 | 18.72 | 18.77 | 14.46 | qfq | 3,399,701 | 64,432,371 | 0.00% |
| 2025-02-17 | 18.87 | 18.91 | 18.57 | 18.77 | 14.46 | qfq | 2,705,192 | 50,649,137 | -0.58% |
| 2025-02-14 | 19.03 | 19.17 | 18.82 | 18.88 | 14.55 | qfq | 1,786,329 | 33,919,443 | -0.79% |
| 2025-02-13 | 19.27 | 19.69 | 19.03 | 19.03 | 14.66 | qfq | 2,447,054 | 47,326,982 | -0.78% |
| 2025-02-12 | 19.15 | 19.28 | 19.00 | 19.18 | 14.78 | qfq | 1,802,439 | 34,447,565 | 0.10% |
| 2025-02-11 | 19.31 | 19.38 | 19.11 | 19.16 | 14.76 | qfq | 1,946,124 | 37,353,034 | -1.03% |
| 2025-02-10 | 18.82 | 19.43 | 18.57 | 19.36 | 14.92 | qfq | 3,945,040 | 74,920,756 | 2.87% |
| 2025-02-07 | 18.98 | 19.10 | 18.61 | 18.82 | 14.50 | qfq | 2,923,150 | 55,279,470 | -0.84% |
| 2025-02-06 | 18.64 | 19.18 | 18.55 | 18.98 | 14.63 | qfq | 3,151,200 | 59,296,989 | 1.88% |
| 2025-02-05 | 18.13 | 19.13 | 18.13 | 18.63 | 14.36 | qfq | 3,070,912 | 57,219,442 | 2.76% |
| 2025-01-27 | 18.00 | 18.44 | 17.85 | 18.13 | 13.97 | qfq | 1,847,701 | 33,449,065 | 0.78% |
| 2025-01-24 | 17.93 | 18.01 | 17.64 | 17.99 | 13.86 | qfq | 1,992,164 | 35,535,485 | 0.00% |
| 2025-01-23 | 18.20 | 18.53 | 17.84 | 17.99 | 13.86 | qfq | 3,067,416 | 55,732,388 | -0.28% |
| 2025-01-22 | 18.00 | 18.20 | 17.68 | 18.04 | 13.90 | qfq | 2,693,629 | 48,218,569 | -0.22% |
| 2025-01-21 | 18.00 | 18.95 | 17.50 | 18.08 | 13.93 | qfq | 6,374,219 | 114,857,853 | -2.01% |
| 2025-01-20 | 18.45 | 18.58 | 18.20 | 18.45 | 14.22 | qfq | 2,147,339 | 39,522,416 | 0.44% |
| 2025-01-17 | 18.80 | 18.85 | 18.33 | 18.37 | 14.16 | qfq | 2,830,149 | 52,331,142 | -2.18% |
| 2025-01-16 | 18.94 | 19.12 | 18.68 | 18.78 | 14.47 | qfq | 1,493,222 | 28,199,119 | -0.37% |
| 2025-01-15 | 19.15 | 19.16 | 18.78 | 18.85 | 14.53 | qfq | 1,905,679 | 36,140,658 | -1.82% |
| 2025-01-14 | 18.62 | 19.27 | 18.62 | 19.20 | 14.80 | qfq | 3,322,261 | 63,004,987 | 2.18% |
| 2025-01-13 | 18.70 | 19.10 | 18.30 | 18.79 | 14.48 | qfq | 2,920,046 | 54,666,555 | 2.73% |
| 2025-01-10 | 18.52 | 19.00 | 18.29 | 18.29 | 14.09 | qfq | 2,319,413 | 43,337,484 | -1.45% |
| 2025-01-09 | 18.39 | 18.88 | 18.39 | 18.56 | 14.30 | qfq | 1,461,891 | 27,320,340 | -0.11% |
| 2025-01-08 | 18.86 | 18.95 | 18.16 | 18.58 | 14.32 | qfq | 1,885,219 | 34,949,600 | -1.12% |
| 2025-01-07 | 18.12 | 18.86 | 18.01 | 18.79 | 14.48 | qfq | 2,466,806 | 45,420,300 | 2.90% |
| 2025-01-06 | 18.31 | 18.37 | 17.82 | 18.26 | 14.07 | qfq | 2,296,783 | 41,740,632 | -0.22% |
| 2025-01-03 | 19.41 | 19.50 | 18.30 | 18.30 | 14.10 | qfq | 3,311,925 | 62,464,696 | -5.72% |
| 2025-01-02 | 19.83 | 20.10 | 19.20 | 19.41 | 14.96 | qfq | 2,897,130 | 57,169,248 | -2.17% |
| 2024-12-31 | 20.07 | 20.16 | 19.74 | 19.84 | 15.29 | qfq | 2,122,622 | 42,187,855 | -0.95% |
| 2024-12-30 | 20.09 | 20.24 | 19.81 | 20.03 | 15.44 | qfq | 2,090,194 | 41,990,179 | -0.84% |
| 2024-12-27 | 20.19 | 20.43 | 20.00 | 20.20 | 15.57 | qfq | 2,332,643 | 47,067,292 | 0.05% |
| 2024-12-26 | 19.67 | 20.45 | 19.59 | 20.19 | 15.56 | qfq | 2,906,573 | 58,521,208 | 2.64% |
| 2024-12-25 | 20.03 | 20.19 | 19.55 | 19.67 | 15.16 | qfq | 3,558,158 | 70,290,759 | -2.67% |
| 2024-12-24 | 20.59 | 20.77 | 19.81 | 20.21 | 15.57 | qfq | 3,916,269 | 79,415,664 | -0.59% |
| 2024-12-23 | 21.15 | 21.58 | 20.22 | 20.33 | 15.67 | qfq | 5,361,991 | 112,694,688 | -4.73% |
| 2024-12-20 | 20.84 | 21.50 | 20.75 | 21.34 | 16.44 | qfq | 5,850,777 | 124,393,618 | 2.40% |
| 2024-12-19 | 20.26 | 21.09 | 19.90 | 20.84 | 16.06 | qfq | 4,397,216 | 90,264,952 | 1.76% |
| 2024-12-18 | 20.45 | 20.85 | 20.11 | 20.48 | 15.78 | qfq | 2,664,989 | 54,462,116 | 0.34% |
| 2024-12-17 | 21.30 | 21.30 | 20.37 | 20.41 | 15.73 | qfq | 3,795,354 | 78,660,430 | -4.09% |
| 2024-12-16 | 20.82 | 21.55 | 20.58 | 21.28 | 16.40 | qfq | 4,468,626 | 95,030,690 | 1.92% |
| 2024-12-13 | 21.42 | 21.53 | 20.82 | 20.88 | 16.09 | qfq | 3,848,181 | 81,128,755 | -3.33% |
| 2024-12-12 | 21.51 | 22.00 | 21.39 | 21.60 | 16.65 | qfq | 6,859,655 | 148,869,355 | 0.09% |
| 2024-12-11 | 20.40 | 21.99 | 20.20 | 21.58 | 16.63 | qfq | 9,323,620 | 197,480,017 | 5.68% |
| 2024-12-10 | 20.65 | 20.71 | 20.38 | 20.42 | 15.74 | qfq | 3,665,617 | 75,256,967 | 0.99% |
| 2024-12-09 | 20.50 | 20.65 | 20.16 | 20.22 | 15.58 | qfq | 2,917,255 | 59,496,791 | -1.41% |
| 2024-12-06 | 20.28 | 20.54 | 19.89 | 20.51 | 15.81 | qfq | 3,671,075 | 74,223,211 | 1.13% |
| 2024-12-05 | 20.20 | 20.45 | 20.14 | 20.28 | 15.63 | qfq | 2,569,052 | 52,159,523 | -0.29% |
| 2024-12-04 | 20.56 | 20.80 | 20.17 | 20.34 | 15.67 | qfq | 3,421,558 | 69,948,484 | 0.05% |
| 2024-12-03 | 20.45 | 20.57 | 20.09 | 20.33 | 15.67 | qfq | 2,576,429 | 52,370,161 | -0.25% |
| 2024-12-02 | 20.40 | 20.56 | 20.24 | 20.38 | 15.71 | qfq | 2,873,493 | 58,459,583 | 0.54% |
| 2024-11-29 | 20.16 | 20.43 | 20.02 | 20.27 | 15.62 | qfq | 2,344,547 | 47,487,290 | 0.85% |
| 2024-11-28 | 20.16 | 20.56 | 20.00 | 20.10 | 15.49 | qfq | 2,744,037 | 55,628,204 | 0.35% |
| 2024-11-27 | 19.87 | 20.06 | 19.18 | 20.03 | 15.44 | qfq | 2,291,066 | 45,008,329 | 1.42% |
| 2024-11-26 | 20.25 | 20.37 | 19.65 | 19.75 | 15.22 | qfq | 2,517,504 | 50,182,717 | -1.89% |
| 2024-11-25 | 19.80 | 20.16 | 19.60 | 20.13 | 15.51 | qfq | 2,608,256 | 52,060,267 | 2.23% |
| 2024-11-22 | 20.49 | 20.59 | 19.65 | 19.69 | 15.17 | qfq | 3,455,305 | 69,485,809 | -3.57% |
| 2024-11-21 | 20.52 | 20.68 | 20.21 | 20.42 | 15.74 | qfq | 3,147,810 | 64,288,664 | -0.97% |
| 2024-11-20 | 20.70 | 20.73 | 20.36 | 20.62 | 15.89 | qfq | 3,446,741 | 70,727,625 | 0.00% |
| 2024-11-19 | 20.05 | 20.66 | 19.94 | 20.62 | 15.89 | qfq | 2,726,058 | 55,355,799 | 2.84% |
| 2024-11-18 | 20.72 | 20.94 | 19.98 | 20.05 | 15.45 | qfq | 4,190,160 | 85,705,307 | -3.23% |
| 2024-11-15 | 21.60 | 21.75 | 20.72 | 20.72 | 15.97 | qfq | 4,045,151 | 85,917,307 | -3.72% |
| 2024-11-14 | 22.25 | 22.45 | 21.42 | 21.52 | 16.58 | qfq | 5,561,212 | 121,628,953 | -4.57% |
| 2024-11-13 | 22.25 | 22.64 | 21.78 | 22.55 | 17.38 | qfq | 8,878,256 | 196,917,054 | -0.66% |
| 2024-11-12 | 22.12 | 22.78 | 21.57 | 22.70 | 17.49 | qfq | 15,925,849 | 353,770,177 | 3.84% |
| 2024-11-11 | 21.28 | 21.87 | 21.16 | 21.86 | 16.85 | qfq | 6,842,932 | 148,230,993 | 2.82% |
| 2024-11-08 | 21.50 | 21.54 | 21.06 | 21.26 | 16.38 | qfq | 6,240,964 | 132,791,489 | 0.43% |
| 2024-11-07 | 20.79 | 21.20 | 20.53 | 21.17 | 16.31 | qfq | 5,295,548 | 111,055,083 | 1.15% |
| 2024-11-06 | 21.21 | 21.56 | 20.65 | 20.93 | 16.13 | qfq | 6,172,364 | 130,074,649 | -1.13% |
| 2024-11-05 | 20.59 | 21.35 | 20.44 | 21.17 | 16.31 | qfq | 5,204,485 | 109,340,473 | 2.82% |
| 2024-11-04 | 20.43 | 21.04 | 20.30 | 20.59 | 15.87 | qfq | 4,380,065 | 90,529,625 | 0.64% |
| 2024-11-01 | 21.35 | 21.48 | 20.40 | 20.46 | 15.77 | qfq | 6,896,416 | 144,294,318 | -5.84% |
| 2024-10-31 | 21.45 | 22.05 | 20.89 | 21.73 | 16.75 | qfq | 7,533,637 | 162,713,366 | 1.16% |
| 2024-10-30 | 21.49 | 21.91 | 21.26 | 21.48 | 16.55 | qfq | 4,207,819 | 90,619,952 | -0.37% |
| 2024-10-29 | 21.87 | 22.10 | 21.40 | 21.56 | 16.61 | qfq | 5,098,815 | 110,193,310 | -1.42% |
| 2024-10-28 | 22.20 | 22.40 | 21.62 | 21.87 | 16.85 | qfq | 6,634,595 | 144,792,682 | -0.86% |
| 2024-10-25 | 20.95 | 22.78 | 20.81 | 22.06 | 17.00 | qfq | 9,111,767 | 199,530,844 | 4.65% |
| 2024-10-24 | 21.39 | 21.59 | 21.01 | 21.08 | 16.24 | qfq | 5,097,073 | 108,359,214 | -1.45% |
| 2024-10-23 | 21.65 | 21.69 | 21.16 | 21.39 | 16.48 | qfq | 7,288,722 | 155,840,404 | -1.29% |
| 2024-10-22 | 20.20 | 22.28 | 20.00 | 21.67 | 16.70 | qfq | 11,902,340 | 252,667,141 | 6.80% |
| 2024-10-21 | 20.58 | 20.97 | 20.20 | 20.29 | 15.64 | qfq | 7,540,779 | 155,445,785 | -1.17% |
| 2024-10-18 | 19.84 | 20.95 | 19.79 | 20.53 | 15.82 | qfq | 5,655,080 | 115,640,427 | 3.48% |
| 2024-10-17 | 20.05 | 20.55 | 19.83 | 19.84 | 15.29 | qfq | 4,541,662 | 91,935,328 | -2.55% |
| 2024-10-16 | 19.23 | 20.37 | 19.00 | 20.36 | 15.69 | qfq | 6,061,178 | 120,076,120 | 1.04% |
| 2024-10-15 | 20.68 | 20.68 | 20.08 | 20.15 | 15.53 | qfq | 4,545,331 | 92,622,855 | -2.52% |
| 2024-10-14 | 20.05 | 20.80 | 19.80 | 20.67 | 15.93 | qfq | 4,835,556 | 98,399,181 | 3.20% |
| 2024-10-11 | 21.22 | 21.22 | 19.70 | 20.03 | 15.44 | qfq | 6,818,640 | 139,644,208 | -6.53% |
| 2024-10-10 | 22.19 | 22.67 | 21.25 | 21.43 | 16.51 | qfq | 7,416,998 | 161,638,262 | -3.42% |
| 2024-10-09 | 24.30 | 24.30 | 22.19 | 22.19 | 17.10 | qfq | 10,979,626 | 253,181,556 | -10.02% |
| 2024-10-08 | 24.00 | 24.68 | 23.00 | 24.66 | 19.00 | qfq | 17,578,934 | 419,770,556 | 9.89% |
| 2024-09-30 | 21.80 | 22.88 | 20.91 | 22.44 | 17.29 | qfq | 16,843,632 | 370,158,437 | 6.60% |
| 2024-09-27 | 19.65 | 21.39 | 19.36 | 21.05 | 16.22 | qfq | 10,863,343 | 219,555,855 | 7.51% |
| 2024-09-26 | 18.69 | 19.62 | 18.53 | 19.58 | 15.09 | qfq | 9,089,048 | 172,628,364 | 5.10% |
| 2024-09-25 | 18.68 | 19.24 | 18.60 | 18.63 | 14.36 | qfq | 6,718,103 | 127,099,194 | -0.37% |
| 2024-09-24 | 18.48 | 18.79 | 18.21 | 18.70 | 14.41 | qfq | 5,693,868 | 105,588,281 | 1.41% |
| 2024-09-23 | 18.75 | 18.75 | 18.21 | 18.44 | 14.21 | qfq | 6,626,279 | 122,031,427 | -1.55% |
| 2024-09-20 | 17.04 | 18.73 | 16.82 | 18.73 | 14.43 | qfq | 7,561,499 | 137,125,569 | 9.98% |
| 2024-09-19 | 17.30 | 17.30 | 16.79 | 17.03 | 13.12 | qfq | 2,192,963 | 37,386,919 | 0.35% |
| 2024-09-18 | 17.59 | 17.74 | 16.85 | 16.97 | 13.08 | qfq | 2,630,450 | 44,976,141 | -3.47% |
| 2024-09-13 | 17.67 | 17.80 | 17.43 | 17.58 | 13.55 | qfq | 1,298,269 | 22,835,851 | -0.62% |
| 2024-09-12 | 17.92 | 18.18 | 17.69 | 17.69 | 13.63 | qfq | 1,935,635 | 34,687,556 | -1.28% |
| 2024-09-11 | 17.88 | 18.04 | 17.78 | 17.92 | 13.81 | qfq | 1,643,491 | 29,485,075 | 0.00% |
| 2024-09-10 | 17.65 | 17.94 | 17.31 | 17.92 | 13.81 | qfq | 2,139,376 | 37,808,269 | 2.05% |
| 2024-09-09 | 17.61 | 17.80 | 17.40 | 17.56 | 13.53 | qfq | 1,560,186 | 27,430,810 | -0.57% |
| 2024-09-06 | 17.70 | 18.13 | 17.61 | 17.66 | 13.61 | qfq | 2,464,705 | 43,905,662 | -0.23% |
| 2024-09-05 | 17.70 | 17.89 | 17.56 | 17.70 | 13.64 | qfq | 2,430,886 | 43,113,411 | -0.23% |
| 2024-09-04 | 17.85 | 17.97 | 17.70 | 17.74 | 13.67 | qfq | 2,776,419 | 49,451,812 | -1.99% |
| 2024-09-03 | 18.12 | 18.33 | 17.91 | 18.10 | 13.95 | qfq | 4,341,087 | 78,494,077 | -1.58% |
| 2024-09-02 | 17.47 | 18.92 | 17.46 | 18.39 | 14.17 | qfq | 10,577,654 | 194,149,234 | 5.39% |
| 2024-08-30 | 16.50 | 17.98 | 16.34 | 17.45 | 13.45 | qfq | 6,254,980 | 108,532,957 | 5.57% |
| 2024-08-29 | 16.30 | 16.56 | 15.96 | 16.53 | 12.74 | qfq | 3,289,506 | 53,467,875 | 0.24% |
| 2024-08-28 | 16.34 | 16.68 | 16.34 | 16.49 | 12.71 | qfq | 1,477,821 | 24,424,846 | 0.43% |
| 2024-08-27 | 16.80 | 16.82 | 16.40 | 16.42 | 12.65 | qfq | 1,600,672 | 26,447,667 | -2.38% |
| 2024-08-26 | 16.50 | 16.92 | 16.50 | 16.82 | 12.96 | qfq | 1,782,312 | 29,940,737 | 2.25% |
| 2024-08-23 | 16.50 | 16.60 | 16.28 | 16.45 | 12.68 | qfq | 1,787,938 | 29,364,570 | -1.14% |
| 2024-08-22 | 17.10 | 17.21 | 16.59 | 16.64 | 12.82 | qfq | 2,689,745 | 45,259,907 | -3.54% |
| 2024-08-21 | 17.08 | 17.49 | 17.05 | 17.25 | 13.29 | qfq | 2,853,634 | 49,399,335 | 1.77% |
| 2024-08-20 | 17.26 | 17.27 | 16.88 | 16.95 | 13.06 | qfq | 2,084,972 | 35,428,980 | -1.85% |
| 2024-08-19 | 17.56 | 17.70 | 17.23 | 17.27 | 13.31 | qfq | 2,329,910 | 40,519,465 | -1.76% |
| 2024-08-16 | 17.56 | 17.75 | 17.37 | 17.58 | 13.55 | qfq | 1,986,107 | 34,898,199 | 0.17% |
| 2024-08-15 | 17.55 | 17.65 | 17.27 | 17.55 | 13.52 | qfq | 2,409,552 | 42,159,283 | 0.06% |
| 2024-08-14 | 17.65 | 17.77 | 17.50 | 17.54 | 13.52 | qfq | 1,391,583 | 24,461,652 | -0.62% |
| 2024-08-13 | 17.50 | 17.72 | 17.34 | 17.65 | 13.60 | qfq | 1,711,647 | 30,036,960 | 0.51% |
| 2024-08-12 | 17.88 | 17.88 | 17.46 | 17.56 | 13.53 | qfq | 2,402,733 | 42,248,664 | -1.79% |
| 2024-08-09 | 18.07 | 18.32 | 17.88 | 17.88 | 13.78 | qfq | 2,142,743 | 38,699,345 | -0.56% |
| 2024-08-08 | 18.30 | 18.30 | 17.80 | 17.98 | 13.86 | qfq | 3,861,597 | 69,331,324 | -2.28% |
| 2024-08-07 | 18.55 | 18.74 | 18.36 | 18.40 | 14.18 | qfq | 1,972,480 | 36,474,821 | -0.86% |
| 2024-08-06 | 18.12 | 18.72 | 18.12 | 18.56 | 14.30 | qfq | 3,666,054 | 67,766,380 | 3.51% |
| 2024-08-05 | 18.39 | 18.76 | 17.93 | 17.93 | 13.82 | qfq | 3,523,005 | 64,380,798 | -3.60% |
| 2024-08-02 | 19.03 | 19.12 | 18.50 | 18.60 | 14.33 | qfq | 3,510,763 | 66,069,685 | -3.07% |
| 2024-08-01 | 19.32 | 19.51 | 19.06 | 19.19 | 14.79 | qfq | 4,029,176 | 77,493,582 | -1.08% |
| 2024-07-31 | 19.05 | 19.52 | 19.00 | 19.40 | 14.95 | qfq | 4,065,965 | 78,495,579 | 2.11% |
| 2024-07-30 | 18.96 | 19.14 | 18.69 | 19.00 | 14.64 | qfq | 2,904,997 | 54,842,377 | -0.26% |
| 2024-07-29 | 18.56 | 19.85 | 18.56 | 19.05 | 14.68 | qfq | 5,252,644 | 101,126,140 | 2.09% |
| 2024-07-26 | 18.21 | 18.75 | 18.21 | 18.66 | 14.38 | qfq | 3,465,408 | 64,241,300 | 2.64% |
| 2024-07-25 | 18.30 | 18.80 | 18.15 | 18.18 | 14.01 | qfq | 4,117,951 | 75,725,497 | -2.26% |
| 2024-07-24 | 18.48 | 18.67 | 18.08 | 18.60 | 14.33 | qfq | 4,445,120 | 81,894,799 | 1.42% |
| 2024-07-23 | 18.78 | 18.85 | 18.32 | 18.34 | 14.13 | qfq | 2,905,982 | 53,915,707 | -2.45% |
| 2024-07-22 | 18.89 | 19.25 | 18.72 | 18.80 | 14.49 | qfq | 2,979,601 | 56,531,452 | -0.95% |
| 2024-07-19 | 18.89 | 19.49 | 18.73 | 18.98 | 14.63 | qfq | 3,513,565 | 67,239,330 | 0.48% |
| 2024-07-18 | 18.58 | 18.97 | 18.11 | 18.89 | 14.56 | qfq | 3,751,917 | 69,599,959 | 0.48% |
| 2024-07-17 | 19.29 | 19.55 | 18.71 | 18.80 | 14.49 | qfq | 3,162,060 | 59,959,649 | -2.54% |
| 2024-07-16 | 19.40 | 19.65 | 18.90 | 19.29 | 14.87 | qfq | 3,471,951 | 66,662,462 | -0.82% |
| 2024-07-15 | 19.85 | 19.98 | 19.35 | 19.45 | 14.99 | qfq | 3,490,110 | 68,185,452 | -2.70% |
| 2024-07-12 | 20.44 | 20.55 | 19.83 | 19.99 | 15.40 | qfq | 3,924,106 | 78,763,664 | -1.72% |
| 2024-07-11 | 19.70 | 20.63 | 19.66 | 20.34 | 15.67 | qfq | 6,319,398 | 127,711,852 | 4.79% |
| 2024-07-10 | 19.41 | 19.93 | 19.31 | 19.41 | 14.96 | qfq | 4,793,955 | 94,002,716 | -0.26% |
| 2024-07-09 | 18.03 | 19.70 | 17.92 | 19.46 | 15.00 | qfq | 7,362,003 | 139,129,104 | 7.57% |
| 2024-07-08 | 18.80 | 18.88 | 18.00 | 18.09 | 13.94 | qfq | 3,828,207 | 70,150,861 | -4.49% |
| 2024-07-05 | 18.90 | 19.07 | 18.43 | 18.94 | 14.60 | qfq | 3,998,439 | 74,930,694 | 0.42% |
| 2024-07-04 | 19.12 | 19.58 | 18.68 | 18.86 | 14.53 | qfq | 4,185,904 | 79,959,481 | -1.92% |
| 2024-07-03 | 19.60 | 19.65 | 18.83 | 19.23 | 14.82 | qfq | 5,995,389 | 114,944,160 | -2.19% |
| 2024-07-02 | 20.76 | 20.76 | 19.50 | 19.66 | 15.15 | qfq | 6,937,109 | 138,016,889 | -4.52% |
| 2024-07-01 | 21.53 | 21.60 | 20.13 | 20.59 | 15.87 | qfq | 6,294,007 | 129,683,128 | -0.39% |
| 2024-06-28 | 20.19 | 21.10 | 20.19 | 20.67 | 15.93 | qfq | 6,219,710 | 129,108,083 | 1.17% |
| 2024-06-27 | 21.18 | 21.33 | 19.96 | 20.43 | 15.74 | qfq | 9,443,704 | 194,280,470 | -4.22% |
| 2024-06-26 | 21.03 | 21.34 | 20.39 | 21.33 | 16.44 | qfq | 7,660,790 | 160,356,731 | 0.33% |
| 2024-06-25 | 21.00 | 21.73 | 20.64 | 21.26 | 16.38 | qfq | 10,893,250 | 230,938,315 | 1.48% |
| 2024-06-24 | 21.94 | 22.46 | 20.71 | 20.95 | 16.14 | qfq | 12,149,667 | 261,475,529 | -4.73% |
| 2024-06-21 | 22.67 | 23.20 | 21.60 | 21.99 | 16.95 | qfq | 12,553,073 | 277,965,857 | -3.68% |
| 2024-06-20 | 22.67 | 23.73 | 22.51 | 22.83 | 17.59 | qfq | 15,805,396 | 363,430,754 | -1.42% |
| 2024-06-19 | 24.00 | 24.75 | 23.02 | 23.16 | 17.85 | qfq | 25,667,257 | 612,918,797 | -1.95% |
| 2024-06-18 | 21.05 | 23.62 | 21.05 | 23.62 | 18.20 | qfq | 18,821,554 | 427,486,864 | 10.01% |
| 2024-06-17 | 20.39 | 22.42 | 20.22 | 21.47 | 16.55 | qfq | 18,258,905 | 389,134,098 | 5.35% |
| 2024-06-14 | 19.72 | 20.98 | 19.70 | 20.38 | 15.71 | qfq | 14,240,060 | 288,941,134 | 1.90% |
| 2024-06-13 | 19.82 | 20.30 | 19.40 | 20.00 | 15.41 | qfq | 13,332,584 | 265,409,879 | 3.47% |
| 2024-06-12 | 17.41 | 19.33 | 17.41 | 19.33 | 14.90 | qfq | 5,117,395 | 96,291,589 | 10.02% |
| 2024-06-11 | 17.51 | 17.57 | 17.10 | 17.57 | 13.54 | qfq | 1,672,759 | 28,962,405 | -0.17% |
| 2024-06-07 | 17.23 | 17.64 | 17.23 | 17.60 | 13.56 | qfq | 1,838,069 | 32,145,187 | 2.92% |
| 2024-06-06 | 17.91 | 18.42 | 16.96 | 17.10 | 13.18 | qfq | 3,049,631 | 53,115,679 | -4.58% |
| 2024-06-05 | 18.51 | 18.59 | 17.91 | 17.92 | 13.81 | qfq | 2,027,263 | 36,785,318 | -3.19% |
| 2024-06-04 | 18.88 | 18.89 | 18.20 | 18.51 | 14.26 | qfq | 2,073,633 | 38,173,314 | -1.28% |
| 2024-06-03 | 18.98 | 19.10 | 18.61 | 18.75 | 14.45 | qfq | 2,131,949 | 40,135,493 | -1.26% |
| 2024-05-31 | 18.98 | 19.19 | 18.81 | 18.99 | 14.63 | qfq | 1,742,498 | 33,223,758 | 0.69% |
| 2024-05-30 | 19.17 | 19.21 | 18.78 | 18.86 | 14.53 | qfq | 1,925,328 | 36,531,443 | -1.77% |
| 2024-05-29 | 18.69 | 19.56 | 18.58 | 19.20 | 14.80 | qfq | 3,406,449 | 65,750,539 | 2.02% |
| 2024-05-28 | 18.55 | 19.03 | 18.34 | 18.82 | 14.50 | qfq | 2,551,307 | 47,986,698 | 1.46% |
| 2024-05-27 | 18.60 | 18.61 | 17.92 | 18.55 | 14.29 | qfq | 2,559,744 | 46,522,954 | 0.43% |
| 2024-05-24 | 18.73 | 19.19 | 18.45 | 18.47 | 14.23 | qfq | 2,911,391 | 54,481,466 | -2.53% |
| 2024-05-23 | 19.50 | 19.50 | 18.75 | 18.95 | 14.60 | qfq | 3,974,615 | 75,763,894 | -3.02% |
| 2024-05-22 | 19.12 | 20.09 | 18.90 | 19.54 | 15.06 | qfq | 5,015,497 | 97,908,566 | 3.39% |
| 2024-05-21 | 18.98 | 19.24 | 18.81 | 18.90 | 14.56 | qfq | 1,984,530 | 37,619,483 | -1.36% |
| 2024-05-20 | 19.10 | 19.30 | 18.88 | 19.16 | 14.76 | qfq | 2,737,429 | 52,263,737 | 0.47% |
| 2024-05-17 | 18.60 | 19.09 | 18.36 | 19.07 | 14.70 | qfq | 2,836,804 | 53,673,047 | 1.98% |
| 2024-05-16 | 18.65 | 18.99 | 18.57 | 18.70 | 14.41 | qfq | 2,207,640 | 41,472,629 | -0.11% |
| 2024-05-15 | 19.50 | 19.50 | 18.63 | 18.72 | 14.43 | qfq | 3,498,269 | 66,215,233 | -26.93% |
| 2024-05-14 | 24.89 | 25.76 | 24.87 | 25.62 | 14.95 | qfq | 3,172,583 | 80,544,002 | 2.89% |
| 2024-05-13 | 25.49 | 25.50 | 24.58 | 24.90 | 14.53 | qfq | 2,585,180 | 64,602,215 | -2.35% |
| 2024-05-10 | 25.86 | 26.00 | 25.32 | 25.50 | 14.88 | qfq | 3,859,420 | 98,575,394 | -2.19% |
| 2024-05-09 | 24.80 | 26.10 | 24.80 | 26.07 | 15.22 | qfq | 7,080,004 | 182,628,944 | 6.54% |
| 2024-05-08 | 25.00 | 25.00 | 24.29 | 24.47 | 14.28 | qfq | 2,511,260 | 61,749,824 | -2.24% |
| 2024-05-07 | 25.59 | 25.72 | 24.91 | 25.03 | 14.61 | qfq | 4,281,621 | 108,092,182 | -1.22% |
| 2024-05-06 | 25.37 | 25.70 | 25.05 | 25.34 | 14.79 | qfq | 3,290,214 | 83,231,589 | 2.14% |
| 2024-04-30 | 25.17 | 25.17 | 24.62 | 24.81 | 14.48 | qfq | 2,611,830 | 64,830,962 | -1.43% |
| 2024-04-29 | 25.30 | 25.47 | 25.08 | 25.17 | 14.69 | qfq | 3,579,702 | 90,273,250 | -0.04% |
| 2024-04-26 | 24.60 | 25.30 | 24.46 | 25.18 | 14.70 | qfq | 4,168,277 | 103,990,530 | 0.76% |
| 2024-04-25 | 24.63 | 25.25 | 24.31 | 24.99 | 14.59 | qfq | 4,705,324 | 117,477,067 | 3.26% |
| 2024-04-24 | 22.90 | 24.26 | 22.90 | 24.20 | 14.12 | qfq | 3,045,714 | 72,016,988 | 4.81% |
| 2024-04-23 | 22.61 | 23.49 | 22.61 | 23.09 | 13.48 | qfq | 2,225,052 | 51,311,945 | 2.12% |
| 2024-04-22 | 22.30 | 22.91 | 21.88 | 22.61 | 13.20 | qfq | 1,888,650 | 42,393,944 | -0.35% |
| 2024-04-19 | 22.90 | 22.98 | 22.41 | 22.69 | 13.24 | qfq | 2,369,499 | 53,696,014 | -0.92% |
| 2024-04-18 | 23.50 | 23.70 | 22.80 | 22.90 | 13.37 | qfq | 3,871,153 | 89,946,006 | -1.42% |
| 2024-04-17 | 21.99 | 23.23 | 21.99 | 23.23 | 13.56 | qfq | 3,332,680 | 76,179,636 | 9.99% |
| 2024-04-16 | 22.77 | 22.77 | 21.11 | 21.12 | 12.33 | qfq | 5,461,160 | 119,449,990 | -9.94% |
| 2024-04-15 | 24.91 | 25.80 | 23.10 | 23.45 | 13.69 | qfq | 6,096,058 | 148,112,612 | -6.16% |
| 2024-04-12 | 24.00 | 25.50 | 23.65 | 24.99 | 14.59 | qfq | 7,002,078 | 172,739,152 | 4.13% |
| 2024-04-11 | 23.99 | 24.80 | 23.68 | 24.00 | 14.01 | qfq | 3,934,690 | 95,223,608 | -1.23% |
| 2024-04-10 | 24.26 | 25.98 | 24.16 | 24.30 | 14.18 | qfq | 6,243,479 | 155,997,833 | 1.29% |
| 2024-04-09 | 23.67 | 24.28 | 23.50 | 23.99 | 14.00 | qfq | 1,905,840 | 45,430,175 | 2.52% |
| 2024-04-08 | 24.10 | 24.15 | 23.37 | 23.40 | 13.66 | qfq | 2,021,342 | 47,909,209 | -3.35% |
| 2024-04-03 | 24.51 | 24.66 | 23.91 | 24.21 | 14.13 | qfq | 2,188,482 | 52,970,082 | -1.82% |
| 2024-04-02 | 25.29 | 25.38 | 24.51 | 24.66 | 14.39 | qfq | 2,785,059 | 69,026,039 | -2.80% |
| 2024-04-01 | 25.00 | 25.39 | 24.91 | 25.37 | 14.81 | qfq | 2,540,793 | 63,827,632 | 2.38% |
| 2024-03-29 | 24.90 | 25.11 | 24.58 | 24.78 | 14.46 | qfq | 1,780,591 | 44,159,604 | -0.76% |
| 2024-03-28 | 24.80 | 25.37 | 24.63 | 24.97 | 14.57 | qfq | 3,656,116 | 91,503,382 | 0.56% |
| 2024-03-27 | 25.66 | 25.66 | 24.82 | 24.83 | 14.49 | qfq | 3,214,421 | 80,621,529 | -3.23% |
| 2024-03-26 | 25.16 | 26.11 | 25.10 | 25.66 | 14.98 | qfq | 3,902,396 | 99,769,763 | 1.91% |
| 2024-03-25 | 26.52 | 26.70 | 25.01 | 25.18 | 14.70 | qfq | 4,706,091 | 121,370,620 | -4.95% |
| 2024-03-22 | 27.08 | 27.12 | 26.22 | 26.49 | 15.46 | qfq | 3,566,422 | 94,806,008 | -2.14% |
| 2024-03-21 | 27.52 | 27.67 | 26.90 | 27.07 | 15.80 | qfq | 3,958,380 | 107,526,305 | -1.64% |
| 2024-03-20 | 27.20 | 27.85 | 27.08 | 27.52 | 16.06 | qfq | 4,008,483 | 110,129,630 | -0.04% |
| 2024-03-19 | 27.79 | 28.90 | 27.50 | 27.53 | 16.07 | qfq | 6,457,642 | 182,394,112 | -0.76% |
| 2024-03-18 | 27.51 | 27.94 | 27.42 | 27.74 | 16.19 | qfq | 3,150,970 | 87,139,355 | 1.13% |
| 2024-03-15 | 27.44 | 27.59 | 27.12 | 27.43 | 16.01 | qfq | 2,123,353 | 58,081,105 | -0.07% |
| 2024-03-14 | 27.30 | 27.74 | 26.96 | 27.45 | 16.02 | qfq | 2,468,350 | 67,584,878 | -0.47% |
| 2024-03-13 | 27.20 | 27.72 | 27.13 | 27.58 | 16.10 | qfq | 3,404,920 | 93,299,811 | 0.40% |
| 2024-03-12 | 27.48 | 27.89 | 27.08 | 27.47 | 16.03 | qfq | 4,439,330 | 122,134,149 | 0.59% |
| 2024-03-11 | 27.70 | 27.73 | 26.91 | 27.31 | 15.94 | qfq | 4,947,238 | 134,607,758 | -2.25% |
| 2024-03-08 | 27.65 | 28.48 | 26.95 | 27.94 | 16.31 | qfq | 7,508,060 | 207,329,169 | 0.04% |
| 2024-03-07 | 27.81 | 30.90 | 27.78 | 27.93 | 16.30 | qfq | 10,956,836 | 317,784,660 | -0.71% |
| 2024-03-06 | 26.91 | 28.28 | 26.38 | 28.13 | 16.42 | qfq | 7,803,229 | 216,052,197 | 3.31% |
| 2024-03-05 | 26.34 | 27.99 | 25.79 | 27.23 | 15.89 | qfq | 8,703,347 | 234,845,729 | 2.45% |
| 2024-03-04 | 26.74 | 28.00 | 26.15 | 26.58 | 15.51 | qfq | 11,308,602 | 304,075,587 | 1.26% |
| 2024-03-01 | 25.29 | 26.25 | 24.80 | 26.25 | 15.32 | qfq | 8,952,378 | 228,386,321 | 10.02% |
| 2024-02-29 | 21.30 | 23.86 | 21.10 | 23.86 | 13.93 | qfq | 10,015,571 | 234,431,391 | 10.00% |
| 2024-02-28 | 24.06 | 24.67 | 21.67 | 21.69 | 12.66 | qfq | 8,255,862 | 192,118,995 | -9.93% |
| 2024-02-27 | 23.78 | 24.22 | 23.35 | 24.08 | 14.05 | qfq | 5,761,413 | 136,817,107 | 0.54% |
| 2024-02-26 | 24.90 | 25.08 | 23.51 | 23.95 | 13.98 | qfq | 10,281,431 | 249,318,420 | 1.87% |
| 2024-02-23 | 21.38 | 23.51 | 21.38 | 23.51 | 13.72 | qfq | 10,466,195 | 236,852,774 | 10.01% |
| 2024-02-22 | 19.68 | 21.49 | 19.61 | 21.37 | 12.47 | qfq | 6,560,217 | 136,608,696 | 9.03% |
| 2024-02-21 | 18.40 | 20.48 | 18.30 | 19.60 | 11.44 | qfq | 5,232,379 | 102,386,850 | 5.15% |
| 2024-02-20 | 18.28 | 18.85 | 17.97 | 18.64 | 10.88 | qfq | 2,957,306 | 54,865,260 | 1.36% |
| 2024-02-19 | 17.77 | 18.50 | 17.77 | 18.39 | 10.73 | qfq | 3,521,665 | 64,154,126 | 4.67% |
| 2024-02-08 | 16.20 | 17.70 | 16.13 | 17.57 | 10.25 | qfq | 4,100,446 | 69,435,469 | 8.59% |
| 2024-02-07 | 16.45 | 17.18 | 15.98 | 16.18 | 9.44 | qfq | 4,018,706 | 66,582,238 | -1.64% |
| 2024-02-06 | 15.40 | 17.10 | 14.85 | 16.45 | 9.60 | qfq | 4,488,574 | 70,834,898 | -0.30% |
| 2024-02-05 | 17.99 | 18.13 | 16.50 | 16.50 | 9.63 | qfq | 4,015,980 | 67,562,763 | -9.98% |
| 2024-02-02 | 19.99 | 20.27 | 17.92 | 18.33 | 10.70 | qfq | 3,754,263 | 70,292,691 | -7.94% |
| 2024-02-01 | 19.90 | 20.24 | 19.55 | 19.91 | 11.62 | qfq | 1,791,216 | 35,803,312 | 0.50% |
| 2024-01-31 | 21.03 | 21.35 | 19.67 | 19.81 | 11.56 | qfq | 2,221,772 | 45,185,297 | -5.85% |
| 2024-01-30 | 22.10 | 22.26 | 21.04 | 21.04 | 12.28 | qfq | 1,550,902 | 33,498,886 | -5.01% |
| 2024-01-29 | 23.30 | 23.44 | 21.77 | 22.15 | 12.93 | qfq | 2,276,050 | 50,798,107 | -4.94% |
| 2024-01-26 | 23.50 | 23.72 | 23.03 | 23.30 | 13.60 | qfq | 1,400,050 | 32,684,095 | -1.23% |
| 2024-01-25 | 23.19 | 23.73 | 22.81 | 23.59 | 13.77 | qfq | 1,837,460 | 42,910,024 | 1.68% |
| 2024-01-24 | 23.55 | 23.69 | 22.38 | 23.20 | 13.54 | qfq | 1,921,540 | 44,063,274 | -0.90% |
| 2024-01-23 | 23.28 | 23.76 | 22.58 | 23.41 | 13.66 | qfq | 1,900,580 | 44,244,724 | -0.38% |
| 2024-01-22 | 25.05 | 25.06 | 22.55 | 23.50 | 13.72 | qfq | 3,112,987 | 73,815,426 | -6.19% |
| 2024-01-19 | 25.98 | 26.31 | 25.05 | 25.05 | 14.62 | qfq | 2,003,260 | 51,180,369 | -3.54% |
| 2024-01-18 | 25.39 | 26.04 | 25.30 | 25.97 | 15.16 | qfq | 2,220,735 | 57,040,270 | 0.70% |
| 2024-01-17 | 26.60 | 26.64 | 25.78 | 25.79 | 15.05 | qfq | 2,305,330 | 60,033,310 | -3.37% |
| 2024-01-16 | 26.66 | 27.05 | 26.16 | 26.69 | 15.58 | qfq | 1,933,995 | 51,289,230 | 0.19% |
| 2024-01-15 | 27.32 | 27.42 | 26.41 | 26.64 | 15.55 | qfq | 3,417,450 | 91,720,946 | -3.06% |
| 2024-01-12 | 26.80 | 28.26 | 26.62 | 27.48 | 16.04 | qfq | 3,995,780 | 109,682,817 | 2.81% |
| 2024-01-11 | 25.95 | 26.79 | 25.84 | 26.73 | 15.60 | qfq | 1,892,192 | 50,087,417 | 2.65% |
| 2024-01-10 | 26.40 | 26.61 | 25.79 | 26.04 | 15.20 | qfq | 1,621,530 | 42,455,070 | -1.33% |
| 2024-01-09 | 25.80 | 26.95 | 25.79 | 26.39 | 15.40 | qfq | 2,553,568 | 67,445,236 | 2.29% |
| 2024-01-08 | 26.48 | 26.60 | 25.79 | 25.80 | 15.06 | qfq | 1,940,953 | 50,772,313 | -1.86% |
| 2024-01-05 | 27.38 | 27.59 | 26.21 | 26.29 | 15.34 | qfq | 1,880,365 | 50,347,182 | -3.38% |
| 2024-01-04 | 27.28 | 27.63 | 27.15 | 27.21 | 15.88 | qfq | 1,157,801 | 31,609,217 | -1.05% |
| 2024-01-03 | 27.58 | 27.71 | 27.18 | 27.50 | 16.05 | qfq | 1,713,226 | 47,059,908 | -0.47% |
| 2024-01-02 | 27.95 | 28.00 | 27.53 | 27.63 | 16.13 | qfq | 1,497,112 | 41,454,958 | -1.22% |
| 2023-12-29 | 27.90 | 28.27 | 27.47 | 27.97 | 16.32 | qfq | 3,329,710 | 92,706,645 | 0.97% |
| 2023-12-28 | 25.92 | 27.93 | 25.79 | 27.70 | 16.17 | qfq | 4,933,885 | 134,956,526 | 6.46% |
| 2023-12-27 | 26.12 | 26.18 | 25.61 | 26.02 | 15.19 | qfq | 1,146,027 | 29,702,704 | -0.38% |
| 2023-12-26 | 26.77 | 26.77 | 26.09 | 26.12 | 15.24 | qfq | 1,919,256 | 50,382,548 | -3.19% |
| 2023-12-25 | 26.66 | 27.17 | 26.22 | 26.98 | 15.75 | qfq | 1,720,765 | 45,853,135 | 1.20% |
| 2023-12-22 | 26.93 | 27.10 | 26.45 | 26.66 | 15.56 | qfq | 1,778,583 | 47,506,641 | -1.33% |
| 2023-12-21 | 26.52 | 27.35 | 26.00 | 27.02 | 15.77 | qfq | 2,260,423 | 60,531,014 | 1.89% |
| 2023-12-20 | 26.67 | 27.19 | 26.48 | 26.52 | 15.48 | qfq | 1,711,360 | 46,044,133 | 0.15% |
| 2023-12-19 | 25.96 | 26.59 | 25.84 | 26.48 | 15.45 | qfq | 1,329,188 | 35,016,953 | 1.53% |
| 2023-12-18 | 26.58 | 26.73 | 25.91 | 26.08 | 15.22 | qfq | 2,056,948 | 53,930,945 | -2.80% |
| 2023-12-15 | 26.60 | 27.15 | 26.56 | 26.83 | 15.66 | qfq | 1,975,980 | 53,120,462 | 1.17% |
| 2023-12-14 | 26.70 | 27.00 | 26.50 | 26.52 | 15.48 | qfq | 1,768,950 | 47,334,229 | -0.75% |
| 2023-12-13 | 26.65 | 27.10 | 26.25 | 26.72 | 15.59 | qfq | 2,756,284 | 73,810,646 | 1.14% |
| 2023-12-12 | 26.30 | 26.54 | 26.10 | 26.42 | 15.42 | qfq | 1,611,490 | 42,416,150 | 0.08% |
| 2023-12-11 | 26.39 | 26.45 | 25.82 | 26.40 | 15.41 | qfq | 1,787,230 | 46,877,964 | -0.04% |
| 2023-12-08 | 27.00 | 27.19 | 26.32 | 26.41 | 15.41 | qfq | 2,634,900 | 70,290,830 | -2.08% |
| 2023-12-07 | 26.81 | 27.29 | 26.56 | 26.97 | 15.74 | qfq | 2,910,797 | 78,426,948 | 0.33% |
| 2023-12-06 | 27.52 | 28.28 | 26.79 | 26.88 | 15.69 | qfq | 4,674,524 | 127,464,848 | -2.33% |
| 2023-12-05 | 28.50 | 28.69 | 27.49 | 27.52 | 16.06 | qfq | 3,033,665 | 85,320,294 | -3.40% |
| 2023-12-04 | 29.08 | 29.08 | 28.46 | 28.49 | 16.63 | qfq | 2,172,770 | 62,214,822 | -1.52% |
| 2023-12-01 | 29.34 | 29.34 | 28.60 | 28.93 | 16.88 | qfq | 3,490,152 | 100,726,213 | -0.75% |
| 2023-11-30 | 29.50 | 30.05 | 28.68 | 29.15 | 17.01 | qfq | 6,436,579 | 188,766,811 | -3.28% |
| 2023-11-29 | 28.62 | 30.89 | 28.62 | 30.14 | 17.59 | qfq | 11,664,425 | 350,029,718 | 6.16% |
| 2023-11-28 | 26.75 | 28.88 | 26.75 | 28.39 | 16.57 | qfq | 4,765,924 | 133,497,822 | 4.76% |
| 2023-11-27 | 27.05 | 27.35 | 26.82 | 27.10 | 15.82 | qfq | 1,722,480 | 46,688,568 | -0.15% |
| 2023-11-24 | 27.38 | 27.62 | 27.07 | 27.14 | 15.84 | qfq | 1,654,937 | 45,011,827 | -1.60% |
| 2023-11-23 | 27.05 | 27.69 | 27.05 | 27.58 | 16.10 | qfq | 1,723,882 | 47,409,825 | 1.40% |
| 2023-11-22 | 27.70 | 27.96 | 27.16 | 27.20 | 15.88 | qfq | 2,260,930 | 62,078,562 | -2.44% |
| 2023-11-21 | 28.21 | 28.52 | 27.80 | 27.88 | 16.27 | qfq | 3,018,975 | 84,994,132 | -1.66% |
| 2023-11-20 | 27.62 | 28.37 | 27.58 | 28.35 | 16.55 | qfq | 3,507,838 | 98,484,170 | 2.13% |
| 2023-11-17 | 27.54 | 27.88 | 27.50 | 27.76 | 16.20 | qfq | 2,080,728 | 57,639,646 | 0.69% |
| 2023-11-16 | 27.68 | 27.98 | 27.54 | 27.57 | 16.09 | qfq | 2,283,942 | 63,186,564 | -1.36% |
| 2023-11-15 | 28.19 | 28.26 | 27.86 | 27.95 | 16.31 | qfq | 3,037,134 | 85,030,099 | -0.32% |
| 2023-11-14 | 28.01 | 28.27 | 27.74 | 28.04 | 16.37 | qfq | 3,576,388 | 99,855,826 | 0.07% |
| 2023-11-13 | 28.30 | 28.39 | 27.70 | 28.02 | 16.35 | qfq | 4,234,401 | 118,315,558 | -0.18% |
| 2023-11-10 | 28.16 | 28.73 | 27.60 | 28.07 | 16.38 | qfq | 8,508,213 | 239,302,296 | -3.54% |
| 2023-11-09 | 26.65 | 29.32 | 26.58 | 29.10 | 16.98 | qfq | 12,746,741 | 366,628,477 | 9.19% |
| 2023-11-08 | 26.48 | 27.05 | 26.45 | 26.65 | 15.55 | qfq | 1,921,935 | 51,268,414 | 0.45% |
| 2023-11-07 | 26.54 | 26.63 | 26.10 | 26.53 | 15.48 | qfq | 2,067,474 | 54,500,466 | -0.08% |
| 2023-11-06 | 25.86 | 26.59 | 25.80 | 26.55 | 15.50 | qfq | 2,405,680 | 63,460,734 | 3.59% |
| 2023-11-03 | 25.04 | 25.90 | 25.04 | 25.63 | 14.96 | qfq | 2,002,791 | 51,431,131 | 2.36% |
| 2023-11-02 | 25.55 | 25.83 | 25.03 | 25.04 | 14.61 | qfq | 1,400,630 | 35,461,861 | -1.96% |
| 2023-11-01 | 25.69 | 25.84 | 25.40 | 25.54 | 14.91 | qfq | 1,172,760 | 30,036,235 | 0.16% |
| 2023-10-31 | 25.93 | 26.18 | 25.35 | 25.50 | 14.88 | qfq | 1,842,430 | 47,128,520 | -1.54% |
| 2023-10-30 | 25.48 | 25.98 | 25.40 | 25.90 | 15.12 | qfq | 2,104,053 | 54,052,842 | 0.43% |
| 2023-10-27 | 25.67 | 25.90 | 25.11 | 25.79 | 15.05 | qfq | 2,249,129 | 57,390,183 | 0.47% |
| 2023-10-26 | 25.61 | 25.83 | 25.00 | 25.67 | 14.98 | qfq | 1,489,093 | 37,732,138 | -0.50% |
| 2023-10-25 | 25.40 | 26.07 | 25.40 | 25.80 | 15.06 | qfq | 1,859,526 | 47,990,121 | 1.94% |
| 2023-10-24 | 24.63 | 25.52 | 24.63 | 25.31 | 14.77 | qfq | 2,115,605 | 53,151,915 | 2.89% |
| 2023-10-23 | 25.54 | 26.00 | 24.40 | 24.60 | 14.36 | qfq | 2,258,750 | 56,447,350 | -5.24% |
| 2023-10-20 | 25.90 | 26.53 | 25.85 | 25.96 | 15.15 | qfq | 1,327,480 | 34,708,244 | -0.92% |
| 2023-10-19 | 26.25 | 26.35 | 25.88 | 26.20 | 15.29 | qfq | 1,945,340 | 50,705,102 | -0.68% |
| 2023-10-18 | 27.64 | 27.64 | 26.20 | 26.38 | 15.40 | qfq | 1,869,040 | 49,479,772 | -3.65% |
| 2023-10-17 | 27.60 | 27.60 | 27.09 | 27.38 | 15.98 | qfq | 1,199,640 | 32,700,310 | -0.94% |
| 2023-10-16 | 28.08 | 28.30 | 27.25 | 27.64 | 16.13 | qfq | 1,797,930 | 49,704,353 | -2.26% |
| 2023-10-13 | 28.72 | 28.72 | 28.10 | 28.28 | 16.51 | qfq | 1,451,280 | 40,993,488 | -1.60% |
| 2023-10-12 | 28.49 | 28.83 | 28.25 | 28.74 | 16.77 | qfq | 1,339,960 | 38,318,383 | 1.20% |
| 2023-10-11 | 28.49 | 28.75 | 28.15 | 28.40 | 16.58 | qfq | 1,004,402 | 28,447,223 | -0.21% |
| 2023-10-10 | 28.83 | 28.98 | 28.24 | 28.46 | 16.61 | qfq | 1,302,018 | 37,154,803 | -0.39% |
| 2023-10-09 | 28.60 | 28.71 | 28.27 | 28.57 | 16.67 | qfq | 1,308,129 | 37,205,812 | -0.28% |
| 2023-09-28 | 29.02 | 29.29 | 28.57 | 28.65 | 16.72 | qfq | 1,672,995 | 48,130,808 | -1.38% |
| 2023-09-27 | 28.41 | 29.30 | 28.41 | 29.05 | 16.95 | qfq | 2,473,400 | 71,867,320 | 1.54% |
| 2023-09-26 | 28.00 | 28.99 | 27.86 | 28.61 | 16.70 | qfq | 2,369,600 | 67,470,786 | 1.63% |
| 2023-09-25 | 27.82 | 28.51 | 27.82 | 28.15 | 16.43 | qfq | 1,540,730 | 43,434,004 | 1.19% |
| 2023-09-22 | 27.28 | 27.94 | 27.06 | 27.82 | 16.24 | qfq | 1,522,810 | 41,909,217 | 1.16% |
| 2023-09-21 | 28.05 | 28.10 | 27.10 | 27.50 | 16.05 | qfq | 1,969,320 | 54,034,677 | -1.86% |
| 2023-09-20 | 28.03 | 28.33 | 27.93 | 28.02 | 16.35 | qfq | 1,164,116 | 32,702,180 | -0.99% |
| 2023-09-19 | 28.64 | 28.79 | 28.06 | 28.30 | 16.52 | qfq | 1,387,738 | 39,251,398 | -1.05% |
| 2023-09-18 | 28.24 | 28.96 | 27.98 | 28.60 | 16.69 | qfq | 1,632,050 | 46,579,072 | 1.06% |
| 2023-09-15 | 28.65 | 29.27 | 28.27 | 28.30 | 16.52 | qfq | 1,249,184 | 35,681,296 | -1.05% |
| 2023-09-14 | 28.86 | 29.02 | 28.47 | 28.60 | 16.69 | qfq | 1,069,890 | 30,697,359 | -0.94% |
| 2023-09-13 | 29.77 | 29.90 | 28.75 | 28.87 | 16.85 | qfq | 1,898,470 | 55,321,441 | -3.44% |
| 2023-09-12 | 29.73 | 30.15 | 29.60 | 29.90 | 17.45 | qfq | 1,188,880 | 35,536,609 | 0.10% |
| 2023-09-11 | 29.49 | 30.04 | 29.14 | 29.87 | 17.43 | qfq | 1,486,785 | 44,245,871 | 1.36% |
| 2023-09-08 | 29.16 | 29.73 | 29.07 | 29.47 | 17.20 | qfq | 1,178,498 | 34,790,389 | 0.48% |
| 2023-09-07 | 29.98 | 30.36 | 29.32 | 29.33 | 17.12 | qfq | 1,818,750 | 54,142,166 | -2.75% |
| 2023-09-06 | 29.50 | 30.17 | 29.49 | 30.16 | 17.60 | qfq | 1,894,952 | 56,706,099 | 1.11% |
| 2023-09-05 | 29.66 | 30.27 | 29.45 | 29.83 | 17.41 | qfq | 2,234,870 | 66,623,593 | 0.47% |
| 2023-09-04 | 29.04 | 29.72 | 28.90 | 29.69 | 17.33 | qfq | 1,835,249 | 53,915,694 | 2.34% |
| 2023-09-01 | 29.25 | 29.40 | 28.89 | 29.01 | 16.93 | qfq | 1,033,428 | 29,973,589 | -0.82% |
| 2023-08-31 | 29.22 | 29.37 | 28.80 | 29.25 | 17.07 | qfq | 1,399,020 | 40,665,516 | 0.07% |
| 2023-08-30 | 28.98 | 29.59 | 28.71 | 29.23 | 17.06 | qfq | 2,135,337 | 62,292,983 | 0.79% |
| 2023-08-29 | 28.10 | 29.09 | 27.80 | 29.00 | 16.93 | qfq | 2,470,217 | 70,856,501 | 2.84% |
| 2023-08-28 | 29.54 | 29.88 | 27.74 | 28.20 | 16.46 | qfq | 2,647,763 | 75,516,363 | 0.00% |
| 2023-08-25 | 28.57 | 28.59 | 27.85 | 28.20 | 16.46 | qfq | 1,652,880 | 46,443,391 | -1.40% |
| 2023-08-24 | 29.15 | 29.24 | 28.35 | 28.60 | 16.69 | qfq | 1,712,624 | 49,105,391 | -1.31% |
| 2023-08-23 | 29.26 | 29.26 | 28.59 | 28.98 | 16.91 | qfq | 1,176,912 | 33,945,148 | -0.96% |
| 2023-08-22 | 29.25 | 29.61 | 28.80 | 29.26 | 17.08 | qfq | 1,672,944 | 48,621,990 | 0.10% |
| 2023-08-21 | 30.09 | 30.21 | 29.23 | 29.23 | 17.06 | qfq | 1,853,654 | 54,802,511 | -2.79% |
| 2023-08-18 | 30.29 | 30.75 | 29.90 | 30.07 | 17.55 | qfq | 1,420,581 | 42,964,398 | -1.15% |
| 2023-08-17 | 30.00 | 30.66 | 29.80 | 30.42 | 17.75 | qfq | 1,549,996 | 46,983,914 | 1.00% |
| 2023-08-16 | 30.61 | 31.11 | 30.11 | 30.12 | 17.58 | qfq | 1,528,782 | 46,447,110 | -2.24% |
| 2023-08-15 | 31.10 | 31.60 | 30.00 | 30.81 | 17.98 | qfq | 2,413,601 | 74,755,935 | -0.90% |
| 2023-08-14 | 30.11 | 31.09 | 29.00 | 31.09 | 18.15 | qfq | 3,273,478 | 97,759,078 | 1.57% |
| 2023-08-11 | 31.98 | 32.15 | 30.60 | 30.61 | 17.87 | qfq | 1,773,815 | 55,609,960 | -4.22% |
| 2023-08-10 | 31.87 | 32.16 | 31.66 | 31.96 | 18.65 | qfq | 1,099,135 | 35,163,765 | 0.28% |
| 2023-08-09 | 32.50 | 32.50 | 31.74 | 31.87 | 18.60 | qfq | 1,666,975 | 53,354,176 | -1.58% |
| 2023-08-08 | 32.00 | 32.41 | 31.79 | 32.38 | 18.90 | qfq | 2,349,790 | 75,626,079 | 1.31% |
| 2023-08-07 | 31.70 | 32.28 | 31.60 | 31.96 | 18.65 | qfq | 2,144,707 | 68,651,388 | 0.50% |
| 2023-08-04 | 31.50 | 31.98 | 31.39 | 31.80 | 18.56 | qfq | 2,343,113 | 74,198,465 | 0.63% |
| 2023-08-03 | 32.29 | 32.48 | 31.39 | 31.60 | 18.44 | qfq | 3,760,719 | 119,778,356 | -1.19% |
| 2023-08-02 | 33.13 | 33.37 | 31.97 | 31.98 | 18.66 | qfq | 4,620,838 | 150,236,960 | -4.25% |
| 2023-08-01 | 33.01 | 33.45 | 32.77 | 33.40 | 19.49 | qfq | 2,529,000 | 84,084,835 | 0.66% |
| 2023-07-31 | 32.91 | 33.94 | 32.49 | 33.18 | 19.37 | qfq | 4,247,387 | 141,108,549 | -0.21% |
| 2023-07-28 | 34.26 | 34.26 | 32.90 | 33.25 | 19.41 | qfq | 4,825,302 | 161,331,919 | -3.87% |
| 2023-07-27 | 35.38 | 35.70 | 34.55 | 34.59 | 20.19 | qfq | 5,069,974 | 177,973,676 | -3.38% |
| 2023-07-26 | 34.74 | 36.03 | 34.15 | 35.80 | 20.89 | qfq | 8,894,628 | 314,241,779 | 3.14% |
| 2023-07-25 | 34.78 | 34.94 | 34.12 | 34.71 | 20.26 | qfq | 5,890,981 | 203,237,330 | 0.14% |
| 2023-07-24 | 34.70 | 35.56 | 34.41 | 34.66 | 20.23 | qfq | 5,272,153 | 183,558,217 | -1.25% |
| 2023-07-21 | 35.14 | 35.87 | 34.67 | 35.10 | 20.49 | qfq | 8,200,079 | 289,015,047 | -0.09% |
| 2023-07-20 | 36.31 | 36.40 | 35.08 | 35.13 | 20.50 | qfq | 14,676,145 | 522,633,028 | -1.79% |
| 2023-07-19 | 32.49 | 35.77 | 32.21 | 35.77 | 20.88 | qfq | 11,805,567 | 411,577,716 | 9.99% |
| 2023-07-18 | 32.66 | 32.66 | 32.00 | 32.52 | 18.98 | qfq | 2,778,363 | 89,796,714 | -0.52% |