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
奥海科技002993.SZ
最近收盘价41.402026-07-17
最近交易日2026-07-17
成交量（股）8,171,360
成交额（元）352,215,574
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-19 | 2025-12-25 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-21 | 2024-11-28 | cash_dividend | 0.6030256 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-21 | 2023-11-28 | cash_dividend | 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 | 46.20 | 46.31 | 41.40 | 41.40 | 41.40 | qfq | 8,171,360 | 352,215,574 | -10.00% |
| 2026-07-16 | 47.77 | 48.79 | 45.20 | 46.00 | 46.00 | qfq | 9,931,727 | 464,486,871 | -5.62% |
| 2026-07-15 | 49.36 | 50.40 | 47.30 | 48.74 | 48.74 | qfq | 11,679,657 | 570,700,076 | -3.49% |
| 2026-07-14 | 50.34 | 51.49 | 48.30 | 50.50 | 50.50 | qfq | 9,152,569 | 454,997,504 | 0.58% |
| 2026-07-13 | 55.04 | 55.96 | 50.21 | 50.21 | 50.21 | qfq | 9,768,170 | 509,693,694 | -10.00% |
| 2026-07-10 | 60.00 | 61.11 | 55.35 | 55.79 | 55.79 | qfq | 9,942,425 | 576,078,956 | -7.80% |
| 2026-07-09 | 61.10 | 62.30 | 55.95 | 60.51 | 60.51 | qfq | 10,072,157 | 590,906,595 | 0.75% |
| 2026-07-08 | 61.79 | 62.79 | 58.40 | 60.06 | 60.06 | qfq | 7,375,278 | 444,837,287 | -2.80% |
| 2026-07-07 | 66.60 | 66.60 | 61.50 | 61.79 | 61.79 | qfq | 15,623,298 | 988,763,176 | -8.89% |
| 2026-07-06 | 66.31 | 69.49 | 65.25 | 67.82 | 67.82 | qfq | 12,440,125 | 838,458,655 | 3.04% |
| 2026-07-03 | 63.44 | 69.28 | 62.12 | 65.82 | 65.82 | qfq | 12,713,852 | 844,314,123 | 2.94% |
| 2026-07-02 | 65.69 | 68.22 | 63.00 | 63.94 | 63.94 | qfq | 10,851,098 | 710,510,133 | -4.67% |
| 2026-07-01 | 72.39 | 75.66 | 66.30 | 67.07 | 67.07 | qfq | 12,873,941 | 914,649,879 | -6.34% |
| 2026-06-30 | 69.17 | 73.00 | 67.00 | 71.61 | 71.61 | qfq | 11,416,689 | 802,348,906 | 5.60% |
| 2026-06-29 | 70.65 | 72.59 | 64.01 | 67.81 | 67.81 | qfq | 13,862,533 | 950,167,937 | 0.62% |
| 2026-06-26 | 67.00 | 69.09 | 64.74 | 67.39 | 67.39 | qfq | 10,716,915 | 712,046,468 | -1.12% |
| 2026-06-25 | 64.50 | 69.70 | 64.08 | 68.15 | 68.15 | qfq | 15,629,752 | 1,060,371,494 | 7.49% |
| 2026-06-24 | 62.37 | 63.66 | 60.40 | 63.40 | 63.40 | qfq | 8,578,448 | 532,135,145 | 1.20% |
| 2026-06-23 | 63.78 | 65.49 | 61.45 | 62.65 | 62.65 | qfq | 9,234,610 | 585,750,735 | -2.87% |
| 2026-06-22 | 68.50 | 70.58 | 61.62 | 64.50 | 64.50 | qfq | 18,788,078 | 1,216,485,529 | -5.80% |
| 2026-06-18 | 72.39 | 73.70 | 68.19 | 68.47 | 68.47 | qfq | 11,752,866 | 824,873,329 | -5.69% |
| 2026-06-17 | 70.50 | 73.38 | 70.19 | 72.60 | 72.60 | qfq | 11,320,604 | 814,642,196 | 1.18% |
| 2026-06-16 | 65.08 | 71.75 | 64.63 | 71.75 | 71.75 | qfq | 13,376,578 | 929,399,889 | 10.00% |
| 2026-06-15 | 64.79 | 67.10 | 64.51 | 65.23 | 65.23 | qfq | 7,759,380 | 508,503,651 | 1.18% |
| 2026-06-12 | 65.16 | 68.18 | 63.89 | 64.47 | 64.47 | qfq | 8,148,686 | 538,112,235 | -0.54% |
| 2026-06-11 | 66.12 | 67.70 | 64.66 | 64.82 | 64.82 | qfq | 8,864,810 | 585,459,285 | -3.41% |
| 2026-06-10 | 65.58 | 70.50 | 65.00 | 67.11 | 67.11 | qfq | 13,854,452 | 947,832,487 | 2.54% |
| 2026-06-09 | 60.82 | 65.45 | 60.40 | 65.45 | 65.45 | qfq | 7,708,335 | 486,024,979 | 10.00% |
| 2026-06-08 | 60.40 | 62.93 | 58.84 | 59.50 | 59.50 | qfq | 10,969,160 | 665,209,997 | -8.98% |
| 2026-06-05 | 64.02 | 68.18 | 62.75 | 65.37 | 65.37 | qfq | 12,976,152 | 861,579,606 | 4.21% |
| 2026-06-04 | 60.48 | 62.96 | 59.78 | 62.73 | 62.73 | qfq | 6,992,670 | 429,187,412 | 2.82% |
| 2026-06-03 | 62.00 | 63.13 | 60.12 | 61.01 | 61.01 | qfq | 7,890,022 | 486,277,682 | -1.60% |
| 2026-06-02 | 60.00 | 63.18 | 58.11 | 62.00 | 62.00 | qfq | 9,400,410 | 569,404,520 | 3.30% |
| 2026-06-01 | 63.96 | 65.49 | 59.88 | 60.02 | 60.02 | qfq | 9,641,959 | 595,946,006 | -7.29% |
| 2026-05-29 | 66.92 | 67.39 | 64.20 | 64.74 | 64.74 | qfq | 9,086,857 | 595,748,889 | -5.18% |
| 2026-05-28 | 66.28 | 68.62 | 64.30 | 68.28 | 68.28 | qfq | 9,082,294 | 599,413,790 | 1.91% |
| 2026-05-27 | 66.92 | 69.90 | 66.68 | 67.00 | 66.41 | qfq | 10,053,607 | 684,836,040 | 0.16% |
| 2026-05-26 | 68.99 | 69.01 | 65.77 | 66.89 | 66.30 | qfq | 8,383,842 | 559,999,637 | -3.06% |
| 2026-05-25 | 72.25 | 73.18 | 68.58 | 69.00 | 68.39 | qfq | 13,790,201 | 961,230,075 | 1.14% |
| 2026-05-22 | 62.57 | 68.22 | 62.57 | 68.22 | 67.62 | qfq | 11,147,179 | 733,694,886 | 10.00% |
| 2026-05-21 | 62.08 | 66.22 | 61.51 | 62.02 | 61.47 | qfq | 11,923,947 | 764,176,306 | 0.55% |
| 2026-05-20 | 57.32 | 63.38 | 57.32 | 61.68 | 61.13 | qfq | 11,620,929 | 706,038,515 | 6.75% |
| 2026-05-19 | 59.25 | 60.47 | 56.62 | 57.78 | 57.27 | qfq | 8,360,794 | 482,155,823 | -2.37% |
| 2026-05-18 | 59.09 | 61.50 | 58.05 | 59.18 | 58.66 | qfq | 10,379,407 | 620,988,740 | 0.14% |
| 2026-05-15 | 61.15 | 61.80 | 58.00 | 59.10 | 58.58 | qfq | 10,090,200 | 601,061,434 | 0.68% |
| 2026-05-14 | 59.22 | 63.47 | 58.68 | 58.70 | 58.18 | qfq | 18,388,650 | 1,109,562,747 | 0.12% |
| 2026-05-13 | 53.50 | 58.63 | 53.00 | 58.63 | 58.11 | qfq | 7,770,662 | 436,298,148 | 10.00% |
| 2026-05-12 | 52.44 | 54.38 | 51.89 | 53.30 | 52.83 | qfq | 7,123,880 | 378,885,618 | 1.14% |
| 2026-05-11 | 52.51 | 52.75 | 51.10 | 52.70 | 52.23 | qfq | 6,490,540 | 337,353,111 | 1.97% |
| 2026-05-08 | 51.99 | 52.00 | 50.64 | 51.68 | 51.22 | qfq | 5,323,170 | 273,003,721 | -1.43% |
| 2026-05-07 | 51.42 | 53.46 | 51.00 | 52.43 | 51.97 | qfq | 6,892,118 | 361,254,943 | 2.93% |
| 2026-05-06 | 47.95 | 51.66 | 47.60 | 50.94 | 50.49 | qfq | 10,250,864 | 518,686,685 | 7.26% |
| 2026-04-30 | 47.90 | 48.20 | 46.89 | 47.49 | 47.07 | qfq | 3,989,200 | 188,994,572 | -1.06% |
| 2026-04-29 | 45.99 | 49.29 | 45.85 | 48.00 | 47.58 | qfq | 8,313,650 | 401,917,831 | 3.78% |
| 2026-04-28 | 45.66 | 47.55 | 44.76 | 46.25 | 45.84 | qfq | 7,469,660 | 345,349,878 | 0.81% |
| 2026-04-27 | 46.90 | 47.37 | 45.55 | 45.88 | 45.47 | qfq | 6,129,129 | 282,604,236 | -2.28% |
| 2026-04-24 | 47.90 | 48.44 | 46.66 | 46.95 | 46.54 | qfq | 5,491,430 | 258,604,833 | -2.27% |
| 2026-04-23 | 47.56 | 49.29 | 46.68 | 48.04 | 47.62 | qfq | 10,327,919 | 494,612,262 | 0.57% |
| 2026-04-22 | 46.71 | 48.22 | 45.00 | 47.77 | 47.35 | qfq | 21,603,873 | 1,001,749,388 | -2.91% |
| 2026-04-21 | 49.20 | 49.59 | 49.20 | 49.20 | 48.77 | qfq | 3,395,000 | 167,039,860 | -10.01% |
| 2026-04-20 | 53.19 | 56.00 | 52.82 | 54.67 | 54.19 | qfq | 8,442,751 | 463,000,839 | 2.96% |
| 2026-04-17 | 52.68 | 53.88 | 52.38 | 53.10 | 52.63 | qfq | 3,471,130 | 184,609,709 | 1.14% |
| 2026-04-16 | 52.19 | 52.84 | 51.79 | 52.50 | 52.04 | qfq | 5,454,595 | 285,217,562 | 0.81% |
| 2026-04-15 | 53.20 | 53.78 | 52.01 | 52.08 | 51.62 | qfq | 4,772,560 | 252,044,167 | -2.14% |
| 2026-04-14 | 52.80 | 54.00 | 52.26 | 53.22 | 52.75 | qfq | 6,408,054 | 341,405,952 | 1.45% |
| 2026-04-13 | 50.93 | 53.20 | 50.56 | 52.46 | 52.00 | qfq | 5,707,080 | 299,800,129 | 1.94% |
| 2026-04-10 | 50.85 | 52.50 | 50.55 | 51.46 | 51.01 | qfq | 6,503,676 | 336,619,989 | 1.88% |
| 2026-04-09 | 48.00 | 50.85 | 47.80 | 50.51 | 50.06 | qfq | 9,025,780 | 453,204,914 | 4.14% |
| 2026-04-08 | 46.25 | 48.58 | 46.01 | 48.50 | 48.07 | qfq | 7,504,665 | 357,852,036 | 8.19% |
| 2026-04-07 | 43.84 | 45.38 | 43.84 | 44.83 | 44.43 | qfq | 3,620,320 | 162,375,011 | 2.80% |
| 2026-04-03 | 45.54 | 45.78 | 43.52 | 43.61 | 43.22 | qfq | 4,014,939 | 177,462,399 | -3.71% |
| 2026-04-02 | 47.15 | 47.15 | 44.90 | 45.29 | 44.89 | qfq | 4,821,385 | 220,280,019 | -4.25% |
| 2026-04-01 | 47.00 | 47.53 | 46.26 | 47.30 | 46.88 | qfq | 4,902,700 | 230,529,753 | 3.28% |
| 2026-03-31 | 46.45 | 48.79 | 45.66 | 45.80 | 45.40 | qfq | 5,647,100 | 264,470,587 | -1.72% |
| 2026-03-30 | 46.55 | 47.05 | 45.70 | 46.60 | 46.19 | qfq | 4,024,000 | 186,540,797 | -2.04% |
| 2026-03-27 | 47.93 | 48.50 | 47.34 | 47.57 | 47.15 | qfq | 3,954,300 | 189,307,256 | -1.96% |
| 2026-03-26 | 49.30 | 50.39 | 48.36 | 48.52 | 48.09 | qfq | 5,259,650 | 259,497,826 | -1.38% |
| 2026-03-25 | 49.25 | 49.30 | 48.31 | 49.20 | 48.77 | qfq | 4,685,050 | 229,132,784 | 1.57% |
| 2026-03-24 | 45.68 | 48.66 | 45.41 | 48.44 | 48.01 | qfq | 8,913,590 | 421,531,790 | 8.00% |
| 2026-03-23 | 47.06 | 47.72 | 44.40 | 44.85 | 44.45 | qfq | 7,212,860 | 330,814,443 | -7.37% |
| 2026-03-20 | 49.75 | 50.60 | 48.32 | 48.42 | 47.99 | qfq | 7,108,557 | 351,835,182 | -1.98% |
| 2026-03-19 | 50.37 | 51.38 | 49.00 | 49.40 | 48.96 | qfq | 7,753,560 | 388,915,877 | -3.68% |
| 2026-03-18 | 48.07 | 52.28 | 47.77 | 51.29 | 50.84 | qfq | 10,731,555 | 539,039,420 | 7.39% |
| 2026-03-17 | 49.38 | 49.40 | 47.33 | 47.76 | 47.34 | qfq | 4,852,050 | 235,038,701 | -3.38% |
| 2026-03-16 | 47.79 | 49.72 | 46.81 | 49.43 | 48.99 | qfq | 7,330,621 | 357,514,201 | 3.65% |
| 2026-03-13 | 49.50 | 49.55 | 47.51 | 47.69 | 47.27 | qfq | 4,992,450 | 241,084,995 | -3.89% |
| 2026-03-12 | 50.85 | 50.90 | 49.13 | 49.62 | 49.18 | qfq | 7,913,590 | 393,033,040 | -1.80% |
| 2026-03-11 | 50.43 | 51.70 | 49.80 | 50.53 | 50.08 | qfq | 13,508,270 | 685,196,625 | 0.90% |
| 2026-03-10 | 46.41 | 50.08 | 46.10 | 50.08 | 49.64 | qfq | 8,587,700 | 416,290,151 | 9.99% |
| 2026-03-09 | 47.00 | 47.39 | 43.50 | 45.53 | 45.13 | qfq | 9,158,265 | 409,922,717 | -5.38% |
| 2026-03-06 | 45.20 | 48.68 | 45.00 | 48.12 | 47.69 | qfq | 6,414,315 | 303,532,724 | 6.04% |
| 2026-03-05 | 45.70 | 46.54 | 44.93 | 45.38 | 44.98 | qfq | 3,369,921 | 154,386,182 | 0.84% |
| 2026-03-04 | 44.32 | 45.30 | 43.83 | 45.00 | 44.60 | qfq | 4,565,380 | 204,057,422 | 0.87% |
| 2026-03-03 | 46.68 | 47.13 | 44.47 | 44.61 | 44.22 | qfq | 4,084,502 | 186,201,509 | -4.35% |
| 2026-03-02 | 47.14 | 47.75 | 46.50 | 46.64 | 46.23 | qfq | 4,755,890 | 223,286,517 | -3.74% |
| 2026-02-27 | 50.04 | 50.04 | 48.01 | 48.45 | 48.02 | qfq | 4,958,096 | 241,268,707 | -3.27% |
| 2026-02-26 | 49.21 | 50.17 | 49.00 | 50.09 | 49.65 | qfq | 3,178,140 | 158,236,838 | 1.79% |
| 2026-02-25 | 49.21 | 49.49 | 48.88 | 49.21 | 48.78 | qfq | 2,159,533 | 106,252,657 | -0.02% |
| 2026-02-24 | 48.40 | 49.66 | 48.30 | 49.22 | 48.78 | qfq | 3,738,688 | 184,001,177 | 2.86% |
| 2026-02-13 | 49.12 | 49.32 | 47.82 | 47.85 | 47.43 | qfq | 2,949,870 | 142,909,389 | -2.59% |
| 2026-02-12 | 48.48 | 49.60 | 48.28 | 49.12 | 48.69 | qfq | 2,829,760 | 138,972,148 | 1.93% |
| 2026-02-11 | 48.20 | 48.65 | 48.03 | 48.19 | 47.76 | qfq | 1,439,650 | 69,556,912 | -0.23% |
| 2026-02-10 | 47.95 | 48.60 | 47.79 | 48.30 | 47.87 | qfq | 2,251,160 | 108,566,146 | 0.94% |
| 2026-02-09 | 48.02 | 48.12 | 47.55 | 47.85 | 47.43 | qfq | 2,174,730 | 104,060,131 | 1.14% |
| 2026-02-06 | 47.09 | 48.13 | 46.86 | 47.31 | 46.89 | qfq | 2,244,340 | 106,887,736 | -0.40% |
| 2026-02-05 | 48.11 | 48.28 | 47.03 | 47.50 | 47.08 | qfq | 2,940,556 | 139,505,745 | -2.06% |
| 2026-02-04 | 48.42 | 48.58 | 47.65 | 48.50 | 48.07 | qfq | 2,833,026 | 136,417,160 | -0.51% |
| 2026-02-03 | 47.50 | 48.80 | 47.13 | 48.75 | 48.32 | qfq | 4,427,200 | 213,070,231 | 3.88% |
| 2026-02-02 | 48.66 | 49.19 | 46.82 | 46.93 | 46.52 | qfq | 4,458,780 | 213,995,587 | -4.32% |
| 2026-01-30 | 48.62 | 49.80 | 47.98 | 49.05 | 48.62 | qfq | 5,138,020 | 251,764,757 | 0.25% |
| 2026-01-29 | 50.62 | 51.23 | 48.59 | 48.93 | 48.50 | qfq | 5,770,989 | 287,692,378 | -3.68% |
| 2026-01-28 | 52.00 | 52.25 | 50.28 | 50.80 | 50.35 | qfq | 5,262,083 | 268,002,150 | -2.01% |
| 2026-01-27 | 52.08 | 52.60 | 50.50 | 51.84 | 51.38 | qfq | 6,716,196 | 345,044,806 | -0.96% |
| 2026-01-26 | 55.09 | 55.68 | 50.90 | 52.34 | 51.88 | qfq | 12,044,791 | 625,081,446 | -1.86% |
| 2026-01-23 | 48.48 | 53.33 | 48.19 | 53.33 | 52.86 | qfq | 11,018,976 | 564,743,148 | 10.00% |
| 2026-01-22 | 48.24 | 48.96 | 47.86 | 48.48 | 48.05 | qfq | 3,392,839 | 164,103,930 | 0.87% |
| 2026-01-21 | 47.61 | 48.60 | 47.30 | 48.06 | 47.64 | qfq | 4,126,497 | 198,300,282 | 0.31% |
| 2026-01-20 | 48.45 | 48.65 | 47.21 | 47.91 | 47.49 | qfq | 4,691,731 | 224,464,030 | -1.58% |
| 2026-01-19 | 46.90 | 49.23 | 46.80 | 48.68 | 48.25 | qfq | 8,075,209 | 391,138,568 | 3.66% |
| 2026-01-16 | 46.32 | 47.18 | 46.20 | 46.96 | 46.54 | qfq | 4,867,423 | 227,816,457 | 2.09% |
| 2026-01-15 | 45.77 | 46.35 | 45.40 | 46.00 | 45.59 | qfq | 3,720,650 | 170,649,041 | 0.50% |
| 2026-01-14 | 45.60 | 46.47 | 45.20 | 45.77 | 45.37 | qfq | 6,022,830 | 276,677,234 | 0.93% |
| 2026-01-13 | 47.76 | 47.88 | 45.14 | 45.35 | 44.95 | qfq | 7,982,610 | 369,056,499 | -5.42% |
| 2026-01-12 | 45.90 | 47.95 | 45.37 | 47.95 | 47.53 | qfq | 5,025,950 | 233,535,821 | 5.43% |
| 2026-01-09 | 45.00 | 46.07 | 44.92 | 45.48 | 45.08 | qfq | 3,875,700 | 176,171,631 | 0.42% |
| 2026-01-08 | 44.98 | 45.59 | 44.75 | 45.29 | 44.89 | qfq | 3,028,664 | 137,081,684 | 0.07% |
| 2026-01-07 | 44.89 | 45.87 | 44.52 | 45.26 | 44.86 | qfq | 3,868,254 | 174,729,119 | 1.05% |
| 2026-01-06 | 44.70 | 44.96 | 44.43 | 44.79 | 44.39 | qfq | 3,185,932 | 142,413,127 | 0.11% |
| 2026-01-05 | 43.85 | 44.93 | 43.81 | 44.74 | 44.34 | qfq | 3,754,490 | 166,891,438 | 2.36% |
| 2025-12-31 | 43.99 | 44.19 | 43.66 | 43.71 | 43.32 | qfq | 1,704,356 | 74,762,553 | -0.48% |
| 2025-12-30 | 43.86 | 44.40 | 43.63 | 43.92 | 43.53 | qfq | 2,510,130 | 110,568,858 | -0.07% |
| 2025-12-29 | 44.46 | 44.73 | 43.91 | 43.95 | 43.56 | qfq | 1,951,611 | 86,365,343 | -1.01% |
| 2025-12-26 | 44.55 | 45.04 | 44.03 | 44.40 | 44.01 | qfq | 2,645,230 | 117,704,005 | -0.38% |
| 2025-12-25 | 45.26 | 45.27 | 44.19 | 44.57 | 44.18 | qfq | 3,342,360 | 148,916,360 | -2.79% |
| 2025-12-24 | 43.68 | 47.04 | 43.52 | 45.85 | 44.86 | qfq | 6,106,330 | 277,759,778 | 5.38% |
| 2025-12-23 | 43.49 | 43.88 | 43.20 | 43.51 | 42.57 | qfq | 1,707,720 | 74,316,313 | 0.05% |
| 2025-12-22 | 42.78 | 43.88 | 42.77 | 43.49 | 42.55 | qfq | 2,852,800 | 124,118,265 | 1.80% |
| 2025-12-19 | 42.39 | 43.31 | 42.08 | 42.72 | 41.80 | qfq | 2,079,900 | 89,325,199 | 0.80% |
| 2025-12-18 | 42.41 | 42.79 | 42.22 | 42.38 | 41.46 | qfq | 1,686,282 | 71,682,337 | -0.89% |
| 2025-12-17 | 41.48 | 42.88 | 41.32 | 42.76 | 41.83 | qfq | 2,049,200 | 86,191,622 | 2.81% |
| 2025-12-16 | 42.01 | 42.29 | 41.11 | 41.59 | 40.69 | qfq | 1,587,394 | 65,954,315 | -1.00% |
| 2025-12-15 | 42.63 | 42.81 | 41.92 | 42.01 | 41.10 | qfq | 1,921,432 | 81,265,583 | -1.94% |
| 2025-12-12 | 42.72 | 43.10 | 41.80 | 42.84 | 41.91 | qfq | 2,110,400 | 89,816,769 | 0.49% |
| 2025-12-11 | 43.55 | 43.68 | 42.57 | 42.63 | 41.71 | qfq | 1,604,450 | 68,940,127 | -2.07% |
| 2025-12-10 | 43.53 | 43.98 | 42.88 | 43.53 | 42.59 | qfq | 1,661,244 | 71,825,654 | -0.32% |
| 2025-12-09 | 43.52 | 44.16 | 43.32 | 43.67 | 42.73 | qfq | 2,062,648 | 90,381,886 | 0.39% |
| 2025-12-08 | 43.40 | 43.89 | 43.16 | 43.50 | 42.56 | qfq | 2,364,010 | 102,964,667 | 0.65% |
| 2025-12-05 | 43.16 | 43.47 | 42.68 | 43.22 | 42.28 | qfq | 1,676,599 | 72,243,057 | 0.16% |
| 2025-12-04 | 43.25 | 43.68 | 42.46 | 43.15 | 42.22 | qfq | 2,992,715 | 128,239,432 | -0.74% |
| 2025-12-03 | 43.30 | 44.30 | 43.19 | 43.47 | 42.53 | qfq | 3,271,312 | 142,728,029 | 0.81% |
| 2025-12-02 | 43.43 | 44.18 | 43.03 | 43.12 | 42.19 | qfq | 2,736,110 | 118,846,457 | -0.76% |
| 2025-12-01 | 42.91 | 43.55 | 42.63 | 43.45 | 42.51 | qfq | 3,262,898 | 140,443,294 | 1.28% |
| 2025-11-28 | 42.50 | 42.95 | 42.25 | 42.90 | 41.97 | qfq | 1,889,500 | 80,615,788 | 0.92% |
| 2025-11-27 | 42.20 | 43.41 | 42.20 | 42.51 | 41.59 | qfq | 2,213,290 | 95,099,014 | 0.31% |
| 2025-11-26 | 42.22 | 43.20 | 42.11 | 42.38 | 41.46 | qfq | 3,137,278 | 133,808,980 | 0.28% |
| 2025-11-25 | 41.91 | 43.62 | 41.83 | 42.26 | 41.35 | qfq | 4,087,750 | 174,445,994 | 1.10% |
| 2025-11-24 | 41.15 | 41.99 | 40.77 | 41.80 | 40.90 | qfq | 2,547,728 | 105,589,936 | 2.20% |
| 2025-11-21 | 42.15 | 42.40 | 40.70 | 40.90 | 40.01 | qfq | 2,889,888 | 119,269,011 | -3.20% |
| 2025-11-20 | 43.04 | 43.07 | 42.03 | 42.25 | 41.34 | qfq | 1,818,700 | 77,252,004 | -0.59% |
| 2025-11-19 | 43.34 | 43.64 | 42.35 | 42.50 | 41.58 | qfq | 2,255,845 | 96,542,296 | -2.34% |
| 2025-11-18 | 43.51 | 43.99 | 43.17 | 43.52 | 42.58 | qfq | 2,222,900 | 96,675,440 | -0.46% |
| 2025-11-17 | 43.92 | 44.97 | 43.65 | 43.72 | 42.77 | qfq | 2,684,620 | 118,395,086 | -0.46% |
| 2025-11-14 | 44.72 | 44.97 | 43.83 | 43.92 | 42.97 | qfq | 3,291,290 | 145,606,837 | -2.51% |
| 2025-11-13 | 44.65 | 45.40 | 44.31 | 45.05 | 44.08 | qfq | 3,065,430 | 137,674,401 | 1.33% |
| 2025-11-12 | 44.59 | 45.52 | 44.22 | 44.46 | 43.50 | qfq | 3,457,782 | 154,522,686 | -0.74% |
| 2025-11-11 | 45.47 | 46.20 | 44.49 | 44.79 | 43.82 | qfq | 4,941,970 | 223,832,410 | -0.47% |
| 2025-11-10 | 47.66 | 48.00 | 44.44 | 45.00 | 44.03 | qfq | 7,867,210 | 357,136,155 | -6.27% |
| 2025-11-07 | 47.00 | 48.89 | 46.82 | 48.01 | 46.97 | qfq | 4,847,640 | 232,717,340 | 1.01% |
| 2025-11-06 | 46.94 | 47.86 | 46.62 | 47.53 | 46.50 | qfq | 4,782,305 | 226,131,697 | 1.28% |
| 2025-11-05 | 45.65 | 47.50 | 45.51 | 46.93 | 45.91 | qfq | 4,406,330 | 205,021,479 | 1.47% |
| 2025-11-04 | 46.42 | 47.75 | 45.90 | 46.25 | 45.25 | qfq | 4,384,482 | 203,869,646 | -0.79% |
| 2025-11-03 | 47.09 | 47.15 | 45.96 | 46.62 | 45.61 | qfq | 4,311,749 | 200,380,261 | -1.00% |
| 2025-10-31 | 47.89 | 48.50 | 46.86 | 47.09 | 46.07 | qfq | 5,023,682 | 237,685,176 | -1.49% |
| 2025-10-30 | 48.58 | 49.39 | 47.69 | 47.80 | 46.77 | qfq | 4,704,855 | 227,227,817 | -0.89% |
| 2025-10-29 | 48.59 | 48.89 | 47.22 | 48.23 | 47.19 | qfq | 5,542,230 | 264,893,574 | -0.12% |
| 2025-10-28 | 47.98 | 49.62 | 47.48 | 48.29 | 47.25 | qfq | 9,782,857 | 473,924,756 | 1.94% |
| 2025-10-27 | 46.71 | 47.85 | 46.71 | 47.37 | 46.34 | qfq | 8,707,340 | 412,287,814 | 2.47% |
| 2025-10-24 | 44.64 | 46.46 | 44.28 | 46.23 | 45.23 | qfq | 7,215,409 | 328,524,693 | 3.47% |
| 2025-10-23 | 42.84 | 45.19 | 42.83 | 44.68 | 43.71 | qfq | 6,974,441 | 309,942,218 | 3.83% |
| 2025-10-22 | 43.10 | 43.63 | 42.90 | 43.03 | 42.10 | qfq | 1,904,710 | 82,334,194 | -0.85% |
| 2025-10-21 | 43.21 | 43.72 | 42.75 | 43.40 | 42.46 | qfq | 3,297,635 | 142,749,933 | 0.74% |
| 2025-10-20 | 42.11 | 43.95 | 42.06 | 43.08 | 42.15 | qfq | 4,361,920 | 187,912,041 | 3.43% |
| 2025-10-17 | 43.03 | 43.36 | 41.55 | 41.65 | 40.75 | qfq | 2,976,400 | 125,457,566 | -3.36% |
| 2025-10-16 | 43.40 | 43.94 | 43.00 | 43.10 | 42.17 | qfq | 2,527,925 | 109,842,986 | -0.87% |
| 2025-10-15 | 42.89 | 43.49 | 42.16 | 43.48 | 42.54 | qfq | 2,888,350 | 124,301,144 | 1.40% |
| 2025-10-14 | 43.93 | 44.79 | 42.61 | 42.88 | 41.95 | qfq | 5,044,873 | 219,730,648 | -1.81% |
| 2025-10-13 | 42.90 | 44.20 | 41.54 | 43.67 | 42.73 | qfq | 5,170,360 | 224,093,247 | -3.34% |
| 2025-10-10 | 46.19 | 46.44 | 44.90 | 45.18 | 44.20 | qfq | 4,153,518 | 188,961,963 | -3.09% |
| 2025-10-09 | 45.91 | 47.30 | 45.81 | 46.62 | 45.61 | qfq | 5,520,740 | 258,227,256 | 1.81% |
| 2025-09-30 | 46.49 | 46.88 | 45.50 | 45.79 | 44.80 | qfq | 4,317,330 | 198,391,626 | -1.10% |
| 2025-09-29 | 45.59 | 46.55 | 45.57 | 46.30 | 45.30 | qfq | 4,529,718 | 208,983,422 | 1.18% |
| 2025-09-26 | 47.79 | 47.79 | 45.70 | 45.76 | 44.77 | qfq | 7,645,230 | 354,817,812 | -4.39% |
| 2025-09-25 | 46.87 | 47.93 | 46.52 | 47.86 | 46.82 | qfq | 7,961,145 | 377,264,971 | 2.33% |
| 2025-09-24 | 46.38 | 47.10 | 45.81 | 46.77 | 45.76 | qfq | 4,439,330 | 206,414,688 | -0.11% |
| 2025-09-23 | 46.80 | 47.30 | 45.58 | 46.82 | 45.81 | qfq | 5,219,111 | 242,434,243 | 0.15% |
| 2025-09-22 | 46.62 | 47.77 | 46.35 | 46.75 | 45.74 | qfq | 4,527,193 | 212,344,797 | 0.28% |
| 2025-09-19 | 47.02 | 47.80 | 46.30 | 46.62 | 45.61 | qfq | 4,087,680 | 191,693,459 | -0.45% |
| 2025-09-18 | 47.34 | 48.49 | 46.21 | 46.83 | 45.82 | qfq | 6,844,400 | 325,793,269 | -1.06% |
| 2025-09-17 | 46.90 | 47.88 | 46.52 | 47.33 | 46.31 | qfq | 4,485,780 | 212,617,660 | 0.85% |
| 2025-09-16 | 46.61 | 47.80 | 46.31 | 46.93 | 45.91 | qfq | 4,314,090 | 202,848,028 | -0.04% |
| 2025-09-15 | 46.19 | 47.89 | 46.19 | 46.95 | 45.93 | qfq | 5,300,920 | 250,519,928 | 0.97% |
| 2025-09-12 | 46.54 | 47.65 | 45.80 | 46.50 | 45.49 | qfq | 4,627,430 | 216,610,762 | -0.09% |
| 2025-09-11 | 45.21 | 47.08 | 44.88 | 46.54 | 45.53 | qfq | 7,112,800 | 329,246,665 | 3.01% |
| 2025-09-10 | 43.87 | 46.52 | 43.87 | 45.18 | 44.20 | qfq | 7,960,500 | 361,320,224 | 3.51% |
| 2025-09-09 | 45.29 | 45.29 | 43.53 | 43.65 | 42.71 | qfq | 3,693,240 | 163,026,592 | -3.68% |
| 2025-09-08 | 44.76 | 45.85 | 44.44 | 45.32 | 44.34 | qfq | 6,398,880 | 288,829,668 | -0.72% |
| 2025-09-05 | 44.58 | 45.85 | 44.19 | 45.65 | 44.66 | qfq | 6,719,822 | 302,024,775 | 3.12% |
| 2025-09-04 | 46.90 | 47.44 | 43.56 | 44.27 | 43.31 | qfq | 8,582,310 | 386,842,022 | -5.61% |
| 2025-09-03 | 47.61 | 47.95 | 46.52 | 46.90 | 45.89 | qfq | 5,570,350 | 262,166,348 | -1.20% |
| 2025-09-02 | 50.08 | 50.08 | 46.76 | 47.47 | 46.44 | qfq | 9,323,045 | 446,061,372 | -5.23% |
| 2025-09-01 | 49.94 | 51.97 | 49.20 | 50.09 | 49.01 | qfq | 10,268,182 | 518,036,115 | 0.30% |
| 2025-08-29 | 52.00 | 52.01 | 49.00 | 49.94 | 48.86 | qfq | 11,873,390 | 592,355,292 | -4.35% |
| 2025-08-28 | 49.29 | 52.75 | 49.28 | 52.21 | 51.08 | qfq | 14,227,339 | 730,249,022 | 5.56% |
| 2025-08-27 | 49.55 | 51.80 | 49.46 | 49.46 | 48.39 | qfq | 11,225,923 | 568,514,882 | -0.20% |
| 2025-08-26 | 51.37 | 51.59 | 49.52 | 49.56 | 48.49 | qfq | 9,063,830 | 456,162,280 | -3.50% |
| 2025-08-25 | 51.94 | 53.15 | 50.50 | 51.36 | 50.25 | qfq | 15,482,480 | 795,769,270 | -2.08% |
| 2025-08-22 | 47.21 | 52.45 | 47.15 | 52.45 | 51.32 | qfq | 13,030,040 | 651,664,679 | 10.00% |
| 2025-08-21 | 51.02 | 51.40 | 47.19 | 47.68 | 46.65 | qfq | 15,588,571 | 757,965,491 | -7.78% |
| 2025-08-20 | 50.26 | 53.10 | 49.73 | 51.70 | 50.58 | qfq | 16,233,806 | 835,480,473 | 1.99% |
| 2025-08-19 | 50.50 | 52.20 | 49.16 | 50.69 | 49.59 | qfq | 22,739,420 | 1,157,266,640 | -4.97% |
| 2025-08-18 | 54.36 | 54.81 | 52.95 | 53.34 | 52.19 | qfq | 30,704,377 | 1,664,689,449 | 7.04% |
| 2025-08-15 | 45.27 | 49.83 | 45.03 | 49.83 | 48.75 | qfq | 12,496,938 | 600,935,775 | 10.00% |
| 2025-08-14 | 43.45 | 45.98 | 42.71 | 45.30 | 44.32 | qfq | 11,929,525 | 526,594,053 | 3.92% |
| 2025-08-13 | 41.81 | 44.15 | 41.22 | 43.59 | 42.65 | qfq | 9,189,358 | 392,943,483 | 5.01% |
| 2025-08-12 | 40.63 | 43.09 | 40.56 | 41.51 | 40.61 | qfq | 8,533,663 | 356,674,581 | 1.87% |
| 2025-08-11 | 39.43 | 41.26 | 39.38 | 40.75 | 39.87 | qfq | 5,239,108 | 212,774,702 | 3.48% |
| 2025-08-08 | 39.90 | 40.07 | 39.24 | 39.38 | 38.53 | qfq | 2,369,488 | 93,512,905 | -1.50% |
| 2025-08-07 | 40.63 | 41.01 | 39.80 | 39.98 | 39.11 | qfq | 3,212,715 | 129,023,681 | -1.82% |
| 2025-08-06 | 39.98 | 41.24 | 39.58 | 40.72 | 39.84 | qfq | 5,368,685 | 218,395,278 | 1.77% |
| 2025-08-05 | 38.98 | 40.10 | 38.77 | 40.01 | 39.14 | qfq | 4,885,110 | 193,010,553 | 3.12% |
| 2025-08-04 | 38.84 | 39.00 | 38.50 | 38.80 | 37.96 | qfq | 3,414,720 | 132,430,600 | -0.51% |
| 2025-08-01 | 39.28 | 39.92 | 38.83 | 39.00 | 38.16 | qfq | 3,270,590 | 128,336,095 | -1.04% |
| 2025-07-31 | 38.68 | 41.14 | 38.65 | 39.41 | 38.56 | qfq | 8,811,904 | 350,846,199 | 1.76% |
| 2025-07-30 | 39.33 | 39.55 | 38.51 | 38.73 | 37.89 | qfq | 3,647,870 | 142,042,333 | -2.07% |
| 2025-07-29 | 39.79 | 39.96 | 38.84 | 39.55 | 38.69 | qfq | 4,466,825 | 175,626,711 | -0.60% |
| 2025-07-28 | 39.61 | 39.92 | 39.37 | 39.79 | 38.93 | qfq | 2,537,770 | 100,799,536 | 0.58% |
| 2025-07-25 | 39.66 | 39.82 | 39.16 | 39.56 | 38.70 | qfq | 2,080,737 | 82,085,686 | 0.05% |
| 2025-07-24 | 39.18 | 40.10 | 39.11 | 39.54 | 38.68 | qfq | 3,412,415 | 135,173,749 | 1.13% |
| 2025-07-23 | 39.13 | 39.58 | 38.94 | 39.10 | 38.25 | qfq | 2,817,374 | 110,253,149 | -0.08% |
| 2025-07-22 | 39.25 | 40.63 | 38.96 | 39.13 | 38.28 | qfq | 3,860,202 | 152,786,847 | -0.31% |
| 2025-07-21 | 38.80 | 39.82 | 38.78 | 39.25 | 38.40 | qfq | 5,071,205 | 199,548,262 | 0.77% |
| 2025-07-18 | 39.95 | 40.01 | 38.72 | 38.95 | 38.11 | qfq | 5,601,798 | 218,960,041 | -2.06% |
| 2025-07-17 | 39.28 | 40.14 | 39.20 | 39.77 | 38.91 | qfq | 3,261,390 | 129,607,485 | 1.02% |
| 2025-07-16 | 39.36 | 40.14 | 39.15 | 39.37 | 38.52 | qfq | 3,657,845 | 145,232,796 | 0.56% |
| 2025-07-15 | 39.40 | 39.69 | 38.81 | 39.15 | 38.30 | qfq | 3,681,405 | 144,216,930 | -0.53% |
| 2025-07-14 | 39.26 | 39.70 | 38.85 | 39.36 | 38.51 | qfq | 2,057,650 | 80,921,226 | 1.00% |
| 2025-07-11 | 39.31 | 39.41 | 38.60 | 38.97 | 38.13 | qfq | 2,916,430 | 113,751,310 | -0.69% |
| 2025-07-10 | 40.07 | 40.08 | 39.23 | 39.24 | 38.39 | qfq | 2,281,291 | 90,017,942 | -1.51% |
| 2025-07-09 | 41.00 | 41.68 | 39.75 | 39.84 | 38.98 | qfq | 3,724,500 | 150,921,140 | -1.85% |
| 2025-07-08 | 39.72 | 41.46 | 39.58 | 40.59 | 39.71 | qfq | 4,463,400 | 180,910,492 | 2.24% |
| 2025-07-07 | 40.01 | 40.35 | 39.61 | 39.70 | 38.84 | qfq | 2,044,340 | 81,432,018 | -0.97% |
| 2025-07-04 | 40.76 | 40.95 | 39.88 | 40.09 | 39.22 | qfq | 2,872,380 | 115,617,588 | -1.84% |
| 2025-07-03 | 40.52 | 41.14 | 40.40 | 40.84 | 39.96 | qfq | 2,761,290 | 112,425,014 | 0.91% |
| 2025-07-02 | 41.00 | 41.09 | 40.15 | 40.47 | 39.59 | qfq | 3,222,594 | 130,692,777 | -2.34% |
| 2025-07-01 | 40.75 | 41.70 | 40.11 | 41.44 | 40.54 | qfq | 6,211,673 | 253,709,427 | -0.07% |
| 2025-06-30 | 40.25 | 41.54 | 39.02 | 41.47 | 40.57 | qfq | 9,161,983 | 370,185,016 | 4.35% |
| 2025-06-27 | 38.88 | 39.97 | 38.18 | 39.74 | 38.88 | qfq | 5,850,120 | 228,894,955 | 4.33% |
| 2025-06-26 | 38.47 | 39.40 | 37.94 | 38.09 | 37.27 | qfq | 2,561,788 | 98,234,620 | -0.81% |
| 2025-06-25 | 38.19 | 38.64 | 37.83 | 38.40 | 37.57 | qfq | 2,555,608 | 97,812,044 | 1.56% |
| 2025-06-24 | 37.00 | 37.84 | 36.95 | 37.81 | 36.99 | qfq | 2,635,848 | 98,934,143 | 2.74% |
| 2025-06-23 | 36.35 | 37.41 | 36.03 | 36.80 | 36.00 | qfq | 2,174,579 | 80,127,268 | 1.21% |
| 2025-06-20 | 36.70 | 37.18 | 36.26 | 36.36 | 35.57 | qfq | 2,188,030 | 79,883,735 | -0.93% |
| 2025-06-19 | 37.55 | 38.00 | 36.58 | 36.70 | 35.91 | qfq | 3,360,903 | 124,790,189 | -2.76% |
| 2025-06-18 | 37.40 | 38.26 | 37.14 | 37.74 | 36.92 | qfq | 3,136,150 | 118,708,754 | 0.40% |
| 2025-06-17 | 38.29 | 38.66 | 37.30 | 37.59 | 36.78 | qfq | 3,459,550 | 130,802,736 | -1.10% |
| 2025-06-16 | 37.95 | 38.80 | 37.82 | 38.01 | 37.19 | qfq | 4,227,378 | 161,728,695 | -1.78% |
| 2025-06-13 | 39.30 | 40.25 | 38.30 | 38.70 | 37.86 | qfq | 6,786,464 | 266,382,278 | -1.48% |
| 2025-06-12 | 37.27 | 40.79 | 36.91 | 39.28 | 38.43 | qfq | 7,187,188 | 280,450,117 | 5.39% |
| 2025-06-11 | 37.46 | 37.81 | 37.26 | 37.27 | 36.46 | qfq | 1,776,720 | 66,622,561 | -0.21% |
| 2025-06-10 | 37.71 | 37.79 | 36.62 | 37.35 | 36.54 | qfq | 2,035,840 | 75,713,369 | -0.59% |
| 2025-06-09 | 37.46 | 37.79 | 37.30 | 37.57 | 36.76 | qfq | 1,579,846 | 59,382,005 | 0.19% |
| 2025-06-06 | 37.74 | 38.20 | 37.26 | 37.50 | 36.69 | qfq | 2,221,119 | 83,430,871 | -0.58% |
| 2025-06-05 | 36.91 | 37.86 | 36.66 | 37.72 | 36.90 | qfq | 2,405,340 | 90,142,162 | 2.11% |
| 2025-06-04 | 36.79 | 37.40 | 36.79 | 36.94 | 36.14 | qfq | 1,702,257 | 63,150,899 | 0.41% |
| 2025-06-03 | 36.51 | 36.97 | 36.40 | 36.79 | 35.99 | qfq | 1,477,750 | 54,218,497 | 0.19% |
| 2025-05-30 | 37.06 | 37.28 | 36.55 | 36.72 | 35.93 | qfq | 1,656,377 | 61,033,969 | -1.21% |
| 2025-05-29 | 36.42 | 37.61 | 36.40 | 37.17 | 36.37 | qfq | 3,001,949 | 111,432,427 | 0.11% |
| 2025-05-28 | 36.80 | 37.50 | 36.59 | 37.13 | 35.45 | qfq | 1,801,901 | 66,691,203 | 1.20% |
| 2025-05-27 | 37.30 | 37.36 | 36.58 | 36.69 | 35.03 | qfq | 2,438,575 | 89,833,335 | -1.66% |
| 2025-05-26 | 37.49 | 37.90 | 37.22 | 37.31 | 35.63 | qfq | 2,177,680 | 81,641,048 | -0.64% |
| 2025-05-23 | 37.72 | 38.25 | 37.41 | 37.55 | 35.86 | qfq | 2,077,574 | 78,664,451 | -0.27% |
| 2025-05-22 | 38.30 | 38.65 | 37.60 | 37.65 | 35.95 | qfq | 2,342,603 | 89,049,263 | -1.95% |
| 2025-05-21 | 38.88 | 39.30 | 38.20 | 38.40 | 36.67 | qfq | 1,805,340 | 69,540,722 | -1.21% |
| 2025-05-20 | 38.53 | 39.14 | 38.21 | 38.87 | 37.12 | qfq | 1,899,830 | 73,684,630 | 0.86% |
| 2025-05-19 | 38.52 | 38.70 | 37.71 | 38.54 | 36.80 | qfq | 1,816,358 | 69,462,883 | 0.31% |
| 2025-05-16 | 38.01 | 38.75 | 38.01 | 38.42 | 36.69 | qfq | 1,811,670 | 69,750,014 | 0.37% |
| 2025-05-15 | 38.87 | 38.87 | 38.00 | 38.28 | 36.55 | qfq | 2,392,100 | 91,438,687 | -1.52% |
| 2025-05-14 | 39.05 | 39.35 | 38.51 | 38.87 | 37.12 | qfq | 2,619,105 | 101,779,447 | -0.46% |
| 2025-05-13 | 40.10 | 40.40 | 38.87 | 39.05 | 37.29 | qfq | 3,707,899 | 146,419,798 | -1.11% |
| 2025-05-12 | 39.30 | 39.82 | 38.95 | 39.49 | 37.71 | qfq | 2,652,310 | 104,651,925 | 1.62% |
| 2025-05-09 | 38.85 | 39.15 | 38.00 | 38.86 | 37.11 | qfq | 3,231,708 | 124,494,275 | 0.03% |
| 2025-05-08 | 38.85 | 39.27 | 38.57 | 38.85 | 37.10 | qfq | 2,621,920 | 102,023,433 | -0.26% |
| 2025-05-07 | 38.90 | 39.78 | 38.23 | 38.95 | 37.19 | qfq | 3,779,514 | 146,893,239 | 1.09% |
| 2025-05-06 | 37.44 | 38.98 | 37.17 | 38.53 | 36.79 | qfq | 3,374,560 | 128,661,055 | 3.91% |
| 2025-04-30 | 35.80 | 37.39 | 35.80 | 37.08 | 35.41 | qfq | 3,417,750 | 125,862,861 | 4.07% |
| 2025-04-29 | 35.65 | 36.09 | 35.21 | 35.63 | 34.02 | qfq | 2,769,220 | 99,146,915 | -0.45% |
| 2025-04-28 | 35.65 | 36.28 | 35.02 | 35.79 | 34.17 | qfq | 3,552,622 | 126,473,437 | 0.22% |
| 2025-04-25 | 34.50 | 36.33 | 34.50 | 35.71 | 34.10 | qfq | 5,536,603 | 197,493,259 | 3.93% |
| 2025-04-24 | 34.37 | 35.20 | 34.01 | 34.36 | 32.81 | qfq | 4,238,569 | 146,775,069 | 0.35% |
| 2025-04-23 | 33.60 | 34.60 | 33.60 | 34.24 | 32.69 | qfq | 4,061,045 | 138,800,192 | 3.32% |
| 2025-04-22 | 33.50 | 33.70 | 32.80 | 33.14 | 31.64 | qfq | 4,557,966 | 151,221,983 | 2.22% |
| 2025-04-21 | 31.39 | 32.50 | 31.06 | 32.42 | 30.96 | qfq | 2,724,380 | 87,205,190 | 3.31% |
| 2025-04-18 | 31.50 | 31.72 | 31.09 | 31.38 | 29.96 | qfq | 2,178,700 | 68,344,055 | -0.38% |
| 2025-04-17 | 31.53 | 32.17 | 31.41 | 31.50 | 30.08 | qfq | 2,532,620 | 80,770,683 | -0.16% |
| 2025-04-16 | 32.55 | 32.75 | 31.02 | 31.55 | 30.13 | qfq | 3,142,198 | 99,636,701 | -1.96% |
| 2025-04-15 | 32.55 | 32.88 | 31.92 | 32.18 | 30.73 | qfq | 3,117,200 | 100,395,341 | -1.20% |
| 2025-04-14 | 34.15 | 34.45 | 32.44 | 32.57 | 31.10 | qfq | 6,280,720 | 207,673,622 | -0.15% |
| 2025-04-11 | 31.53 | 33.11 | 31.35 | 32.62 | 31.15 | qfq | 5,817,030 | 189,875,089 | 2.00% |
| 2025-04-10 | 32.00 | 32.93 | 31.72 | 31.98 | 30.54 | qfq | 8,468,540 | 273,629,131 | 6.53% |
| 2025-04-09 | 28.65 | 30.55 | 27.61 | 30.02 | 28.67 | qfq | 11,339,775 | 329,275,976 | -2.15% |
| 2025-04-08 | 32.10 | 33.93 | 30.68 | 30.68 | 29.30 | qfq | 4,563,010 | 144,020,050 | -10.00% |
| 2025-04-07 | 34.20 | 35.63 | 34.09 | 34.09 | 32.55 | qfq | 1,874,807 | 64,397,027 | -10.01% |
| 2025-04-03 | 39.02 | 40.50 | 37.86 | 37.88 | 36.17 | qfq | 5,529,831 | 213,879,146 | -6.84% |
| 2025-04-02 | 41.16 | 41.36 | 40.50 | 40.66 | 38.82 | qfq | 1,925,991 | 78,702,498 | -0.71% |
| 2025-04-01 | 42.20 | 42.20 | 40.50 | 40.95 | 39.10 | qfq | 2,609,400 | 107,256,534 | -1.28% |
| 2025-03-31 | 41.06 | 41.65 | 39.90 | 41.48 | 39.61 | qfq | 3,575,000 | 145,124,263 | 0.88% |
| 2025-03-28 | 42.59 | 42.80 | 41.10 | 41.12 | 39.26 | qfq | 3,654,783 | 152,582,116 | -3.63% |
| 2025-03-27 | 42.98 | 43.98 | 42.47 | 42.67 | 40.74 | qfq | 2,829,130 | 121,996,630 | -1.00% |
| 2025-03-26 | 41.97 | 43.98 | 41.72 | 43.10 | 41.15 | qfq | 3,506,976 | 151,192,076 | 2.28% |
| 2025-03-25 | 43.40 | 43.79 | 42.05 | 42.14 | 40.24 | qfq | 3,713,870 | 158,753,458 | -3.90% |
| 2025-03-24 | 43.07 | 43.88 | 42.16 | 43.85 | 41.87 | qfq | 4,765,931 | 205,175,491 | 2.33% |
| 2025-03-21 | 45.00 | 45.01 | 42.81 | 42.85 | 40.92 | qfq | 6,657,290 | 290,076,397 | -5.41% |
| 2025-03-20 | 46.30 | 46.30 | 44.95 | 45.30 | 43.26 | qfq | 4,792,820 | 217,767,982 | -2.35% |
| 2025-03-19 | 48.39 | 48.50 | 46.00 | 46.39 | 44.30 | qfq | 7,969,753 | 376,020,408 | -5.15% |
| 2025-03-18 | 47.20 | 49.20 | 47.20 | 48.91 | 46.70 | qfq | 9,948,642 | 480,544,382 | 2.75% |
| 2025-03-17 | 47.53 | 48.39 | 46.51 | 47.60 | 45.45 | qfq | 9,784,887 | 464,434,082 | 3.25% |
| 2025-03-14 | 45.80 | 47.28 | 45.20 | 46.10 | 44.02 | qfq | 6,243,422 | 287,431,353 | 0.48% |
| 2025-03-13 | 47.20 | 48.50 | 45.00 | 45.88 | 43.81 | qfq | 8,577,220 | 398,893,082 | -3.59% |
| 2025-03-12 | 46.39 | 48.20 | 46.06 | 47.59 | 45.44 | qfq | 10,320,343 | 489,701,027 | 3.12% |
| 2025-03-11 | 46.00 | 47.11 | 44.99 | 46.15 | 44.07 | qfq | 7,109,320 | 327,151,632 | -1.93% |
| 2025-03-10 | 46.79 | 48.05 | 45.67 | 47.06 | 44.94 | qfq | 9,839,940 | 462,028,291 | 0.64% |
| 2025-03-07 | 45.92 | 49.30 | 45.33 | 46.76 | 44.65 | qfq | 17,047,289 | 810,651,152 | -1.00% |
| 2025-03-06 | 45.99 | 47.23 | 45.00 | 47.23 | 45.10 | qfq | 10,479,973 | 492,382,068 | 9.99% |
| 2025-03-05 | 39.90 | 43.50 | 39.40 | 42.94 | 41.00 | qfq | 7,645,160 | 316,079,406 | 7.35% |
| 2025-03-04 | 39.15 | 40.42 | 38.51 | 40.00 | 38.19 | qfq | 4,381,442 | 174,399,397 | 1.76% |
| 2025-03-03 | 41.41 | 41.65 | 39.05 | 39.31 | 37.54 | qfq | 7,488,964 | 300,212,128 | -5.05% |
| 2025-02-28 | 45.58 | 45.66 | 41.02 | 41.40 | 39.53 | qfq | 9,122,810 | 389,006,416 | -6.59% |
| 2025-02-27 | 43.80 | 44.75 | 42.20 | 44.32 | 42.32 | qfq | 10,186,576 | 446,690,299 | 2.66% |
| 2025-02-26 | 43.40 | 43.66 | 41.85 | 43.17 | 41.22 | qfq | 7,629,898 | 325,873,472 | -1.44% |
| 2025-02-25 | 43.00 | 44.82 | 42.60 | 43.80 | 41.82 | qfq | 13,017,604 | 567,628,489 | -0.11% |
| 2025-02-24 | 40.82 | 43.85 | 40.78 | 43.85 | 41.87 | qfq | 8,141,638 | 349,774,135 | 10.01% |
| 2025-02-21 | 37.37 | 39.93 | 36.73 | 39.86 | 38.06 | qfq | 8,082,709 | 309,526,558 | 7.09% |
| 2025-02-20 | 36.40 | 37.46 | 36.10 | 37.22 | 35.54 | qfq | 5,718,297 | 211,353,595 | 2.34% |
| 2025-02-19 | 36.26 | 36.73 | 36.08 | 36.37 | 34.73 | qfq | 5,848,410 | 212,804,275 | 0.11% |
| 2025-02-18 | 38.04 | 38.16 | 36.09 | 36.33 | 34.69 | qfq | 6,638,760 | 246,013,202 | -4.37% |
| 2025-02-17 | 40.86 | 40.86 | 37.91 | 37.99 | 36.28 | qfq | 8,305,217 | 321,962,270 | -7.02% |
| 2025-02-14 | 40.55 | 41.40 | 40.33 | 40.86 | 39.02 | qfq | 2,557,008 | 104,572,288 | -0.05% |
| 2025-02-13 | 41.57 | 41.85 | 40.41 | 40.88 | 39.03 | qfq | 3,055,366 | 125,265,823 | -2.15% |
| 2025-02-12 | 39.90 | 41.80 | 39.61 | 41.78 | 39.89 | qfq | 5,156,870 | 211,033,149 | 4.55% |
| 2025-02-11 | 40.04 | 40.80 | 39.50 | 39.96 | 38.16 | qfq | 3,156,571 | 126,345,235 | -1.19% |
| 2025-02-10 | 41.80 | 41.82 | 39.22 | 40.44 | 38.61 | qfq | 7,196,029 | 289,579,493 | -3.18% |
| 2025-02-07 | 42.25 | 43.55 | 40.89 | 41.77 | 39.88 | qfq | 6,436,560 | 269,657,382 | -1.21% |
| 2025-02-06 | 40.46 | 42.50 | 40.15 | 42.28 | 40.37 | qfq | 4,622,627 | 193,969,124 | 4.19% |
| 2025-02-05 | 40.75 | 42.10 | 40.43 | 40.58 | 38.75 | qfq | 3,730,634 | 153,567,464 | 0.32% |
| 2025-01-27 | 40.20 | 40.96 | 39.91 | 40.45 | 38.62 | qfq | 3,471,785 | 140,636,011 | 0.42% |
| 2025-01-24 | 39.26 | 41.37 | 38.80 | 40.28 | 38.46 | qfq | 5,075,970 | 204,002,505 | 2.57% |
| 2025-01-23 | 40.40 | 40.67 | 38.44 | 39.27 | 37.50 | qfq | 6,694,460 | 265,406,458 | -2.36% |
| 2025-01-22 | 40.10 | 40.71 | 39.25 | 40.22 | 38.40 | qfq | 3,980,410 | 159,467,657 | 0.30% |
| 2025-01-21 | 40.38 | 41.00 | 39.18 | 40.10 | 38.29 | qfq | 3,620,478 | 143,845,871 | -0.30% |
| 2025-01-20 | 40.01 | 41.10 | 40.00 | 40.22 | 38.40 | qfq | 2,692,600 | 109,271,499 | 1.23% |
| 2025-01-17 | 39.43 | 40.25 | 39.05 | 39.73 | 37.94 | qfq | 2,017,436 | 80,035,067 | 0.33% |
| 2025-01-16 | 41.27 | 41.50 | 39.21 | 39.60 | 37.81 | qfq | 3,845,662 | 154,415,560 | -3.06% |
| 2025-01-15 | 41.17 | 42.26 | 40.82 | 40.85 | 39.01 | qfq | 4,252,817 | 176,094,017 | -0.49% |
| 2025-01-14 | 37.95 | 41.31 | 37.79 | 41.05 | 39.20 | qfq | 4,714,790 | 188,553,655 | 8.20% |
| 2025-01-13 | 37.50 | 38.52 | 37.04 | 37.94 | 36.23 | qfq | 1,955,490 | 74,087,637 | -0.21% |
| 2025-01-10 | 38.65 | 39.80 | 38.00 | 38.02 | 36.30 | qfq | 3,301,980 | 128,176,403 | -2.64% |
| 2025-01-09 | 37.38 | 39.65 | 37.28 | 39.05 | 37.29 | qfq | 5,407,410 | 211,142,586 | 3.99% |
| 2025-01-08 | 37.80 | 38.35 | 35.50 | 37.55 | 35.86 | qfq | 5,633,248 | 208,040,465 | -0.90% |
| 2025-01-07 | 37.02 | 38.83 | 36.95 | 37.89 | 36.18 | qfq | 5,692,390 | 215,885,226 | 2.54% |
| 2025-01-06 | 37.06 | 37.85 | 35.60 | 36.95 | 35.28 | qfq | 5,520,020 | 203,614,887 | -1.44% |
| 2025-01-03 | 39.50 | 39.67 | 37.36 | 37.49 | 35.80 | qfq | 6,424,805 | 247,158,970 | -5.52% |
| 2025-01-02 | 40.61 | 41.55 | 38.76 | 39.68 | 37.89 | qfq | 5,537,356 | 222,218,187 | -3.22% |
| 2024-12-31 | 41.06 | 42.88 | 40.77 | 41.00 | 39.15 | qfq | 8,888,274 | 370,975,112 | -0.10% |
| 2024-12-30 | 43.30 | 43.70 | 40.77 | 41.04 | 39.19 | qfq | 8,988,766 | 377,904,996 | -6.09% |
| 2024-12-27 | 40.40 | 44.70 | 40.04 | 43.70 | 41.73 | qfq | 11,681,031 | 501,269,143 | 7.32% |
| 2024-12-26 | 40.37 | 42.25 | 39.89 | 40.72 | 38.88 | qfq | 6,343,420 | 259,929,755 | 0.49% |
| 2024-12-25 | 40.30 | 40.70 | 38.70 | 40.52 | 38.69 | qfq | 5,932,285 | 236,555,019 | 1.12% |
| 2024-12-24 | 40.10 | 40.39 | 38.83 | 40.07 | 38.26 | qfq | 5,226,510 | 207,662,667 | 0.78% |
| 2024-12-23 | 42.20 | 43.14 | 39.46 | 39.76 | 37.97 | qfq | 9,021,783 | 367,461,734 | -6.20% |
| 2024-12-20 | 41.79 | 45.45 | 41.72 | 42.39 | 40.48 | qfq | 11,341,985 | 492,156,406 | 0.59% |
| 2024-12-19 | 39.20 | 42.95 | 38.77 | 42.14 | 40.24 | qfq | 13,004,606 | 537,486,537 | 7.23% |
| 2024-12-18 | 37.81 | 39.96 | 37.26 | 39.30 | 37.53 | qfq | 6,722,765 | 260,904,844 | 4.74% |
| 2024-12-17 | 39.08 | 39.08 | 37.44 | 37.52 | 35.83 | qfq | 4,555,609 | 173,408,905 | -4.11% |
| 2024-12-16 | 38.89 | 39.67 | 38.41 | 39.13 | 37.36 | qfq | 5,761,899 | 225,462,085 | 0.08% |
| 2024-12-13 | 39.44 | 40.33 | 39.03 | 39.10 | 37.34 | qfq | 5,824,425 | 230,053,461 | -2.13% |
| 2024-12-12 | 40.76 | 40.88 | 39.20 | 39.95 | 38.15 | qfq | 9,242,703 | 368,243,938 | -2.01% |
| 2024-12-11 | 37.00 | 40.77 | 36.87 | 40.77 | 38.93 | qfq | 11,000,179 | 437,438,326 | 10.01% |
| 2024-12-10 | 36.51 | 38.23 | 36.02 | 37.06 | 35.39 | qfq | 11,863,773 | 443,295,576 | 4.36% |
| 2024-12-09 | 35.10 | 35.53 | 34.66 | 35.51 | 33.91 | qfq | 4,253,520 | 149,700,861 | 1.00% |
| 2024-12-06 | 34.39 | 35.67 | 34.06 | 35.16 | 33.57 | qfq | 6,045,230 | 210,259,520 | 2.24% |
| 2024-12-05 | 33.53 | 35.15 | 33.46 | 34.39 | 32.84 | qfq | 4,449,421 | 152,972,549 | 2.23% |
| 2024-12-04 | 34.61 | 34.80 | 33.50 | 33.64 | 32.12 | qfq | 6,270,835 | 212,662,290 | -3.33% |
| 2024-12-03 | 35.89 | 35.90 | 34.36 | 34.80 | 33.23 | qfq | 5,720,940 | 199,602,989 | -3.20% |
| 2024-12-02 | 35.05 | 36.50 | 35.05 | 35.95 | 34.33 | qfq | 7,459,885 | 268,643,355 | 2.33% |
| 2024-11-29 | 35.00 | 35.98 | 34.20 | 35.13 | 33.54 | qfq | 8,758,657 | 306,112,304 | 0.40% |
| 2024-11-28 | 37.64 | 38.00 | 34.53 | 34.99 | 33.41 | qfq | 12,414,486 | 448,914,892 | -3.79% |
| 2024-11-27 | 32.90 | 36.37 | 32.20 | 36.37 | 34.16 | qfq | 13,686,559 | 484,657,715 | 10.01% |
| 2024-11-26 | 33.30 | 34.19 | 33.00 | 33.06 | 31.05 | qfq | 5,649,824 | 189,368,003 | -1.46% |
| 2024-11-25 | 35.11 | 35.11 | 32.67 | 33.55 | 31.51 | qfq | 9,673,574 | 325,459,436 | -5.36% |
| 2024-11-22 | 34.29 | 37.35 | 34.29 | 35.45 | 33.29 | qfq | 16,433,621 | 595,657,221 | 1.37% |
| 2024-11-21 | 35.00 | 35.45 | 33.82 | 34.97 | 32.84 | qfq | 11,632,426 | 402,652,772 | -2.51% |
| 2024-11-20 | 35.16 | 35.99 | 34.33 | 35.87 | 33.69 | qfq | 16,547,971 | 580,205,440 | -0.03% |
| 2024-11-19 | 32.37 | 35.88 | 32.10 | 35.88 | 33.70 | qfq | 20,009,660 | 701,992,717 | 9.99% |
| 2024-11-18 | 34.30 | 34.64 | 31.90 | 32.62 | 30.63 | qfq | 15,495,572 | 507,593,176 | -5.80% |
| 2024-11-15 | 31.48 | 34.63 | 31.41 | 34.63 | 32.52 | qfq | 15,703,111 | 531,035,578 | 10.01% |
| 2024-11-14 | 32.39 | 33.15 | 31.40 | 31.48 | 29.56 | qfq | 6,165,516 | 197,688,164 | -2.99% |
| 2024-11-13 | 31.77 | 32.69 | 30.70 | 32.45 | 30.47 | qfq | 7,885,169 | 249,262,515 | 0.87% |
| 2024-11-12 | 32.25 | 33.66 | 31.18 | 32.17 | 30.21 | qfq | 11,452,414 | 367,566,157 | -0.46% |
| 2024-11-11 | 30.17 | 32.50 | 30.12 | 32.32 | 30.35 | qfq | 11,633,237 | 364,270,057 | 7.77% |
| 2024-11-08 | 29.78 | 31.45 | 29.75 | 29.99 | 28.16 | qfq | 10,023,013 | 305,781,524 | 1.90% |
| 2024-11-07 | 28.45 | 29.66 | 28.45 | 29.43 | 27.64 | qfq | 5,490,257 | 160,333,882 | 2.01% |
| 2024-11-06 | 29.16 | 29.34 | 28.56 | 28.85 | 27.09 | qfq | 6,101,040 | 176,491,588 | -0.86% |
| 2024-11-05 | 28.31 | 29.16 | 28.07 | 29.10 | 27.33 | qfq | 6,519,203 | 187,707,198 | 2.79% |
| 2024-11-04 | 27.60 | 28.45 | 27.60 | 28.31 | 26.59 | qfq | 4,281,630 | 120,449,884 | 2.61% |
| 2024-11-01 | 29.25 | 29.25 | 27.52 | 27.59 | 25.91 | qfq | 7,559,938 | 213,240,360 | -6.00% |
| 2024-10-31 | 28.98 | 29.49 | 28.57 | 29.35 | 27.56 | qfq | 6,681,548 | 194,601,842 | 0.51% |
| 2024-10-30 | 28.81 | 29.45 | 28.50 | 29.20 | 27.42 | qfq | 6,141,784 | 178,059,699 | 1.35% |
| 2024-10-29 | 29.57 | 29.60 | 28.80 | 28.81 | 27.06 | qfq | 8,580,307 | 249,912,478 | -2.44% |
| 2024-10-28 | 29.96 | 30.00 | 29.10 | 29.53 | 27.73 | qfq | 8,977,969 | 263,187,670 | -1.40% |
| 2024-10-25 | 28.45 | 29.96 | 28.21 | 29.95 | 28.13 | qfq | 10,156,634 | 297,724,456 | 5.87% |
| 2024-10-24 | 28.20 | 28.45 | 27.90 | 28.29 | 26.57 | qfq | 4,121,615 | 116,118,469 | -0.39% |
| 2024-10-23 | 28.44 | 28.76 | 28.11 | 28.40 | 26.67 | qfq | 5,395,785 | 153,345,372 | -0.07% |
| 2024-10-22 | 28.60 | 28.98 | 28.05 | 28.42 | 26.69 | qfq | 5,569,652 | 157,864,311 | -0.59% |
| 2024-10-21 | 28.82 | 29.40 | 28.47 | 28.59 | 26.85 | qfq | 6,708,652 | 193,447,007 | 0.35% |
| 2024-10-18 | 27.26 | 29.20 | 26.98 | 28.49 | 26.76 | qfq | 7,418,957 | 208,827,139 | 4.67% |
| 2024-10-17 | 27.35 | 28.09 | 27.21 | 27.22 | 25.56 | qfq | 4,859,172 | 134,140,842 | -0.04% |
| 2024-10-16 | 27.00 | 27.64 | 26.70 | 27.23 | 25.57 | qfq | 3,538,490 | 96,213,340 | -0.29% |
| 2024-10-15 | 28.15 | 28.30 | 27.25 | 27.31 | 25.65 | qfq | 4,150,350 | 115,323,372 | -2.85% |
| 2024-10-14 | 27.11 | 28.33 | 26.41 | 28.11 | 26.40 | qfq | 5,948,829 | 163,392,507 | 3.69% |
| 2024-10-11 | 28.36 | 28.54 | 26.68 | 27.11 | 25.46 | qfq | 5,869,600 | 161,423,157 | -4.74% |
| 2024-10-10 | 29.11 | 29.86 | 28.12 | 28.46 | 26.73 | qfq | 7,039,050 | 203,397,711 | -2.30% |
| 2024-10-09 | 31.20 | 31.43 | 29.13 | 29.13 | 27.36 | qfq | 9,443,223 | 285,137,189 | -10.01% |
| 2024-10-08 | 32.90 | 32.90 | 30.24 | 32.37 | 30.40 | qfq | 10,740,756 | 342,077,988 | 8.22% |
| 2024-09-30 | 28.46 | 29.91 | 27.71 | 29.91 | 28.09 | qfq | 9,638,118 | 280,231,861 | 10.00% |
| 2024-09-27 | 26.38 | 27.58 | 26.04 | 27.19 | 25.53 | qfq | 7,612,173 | 203,500,054 | 6.00% |
| 2024-09-26 | 24.64 | 25.65 | 24.60 | 25.65 | 24.09 | qfq | 5,079,133 | 127,468,951 | 3.93% |
| 2024-09-25 | 25.00 | 25.39 | 24.65 | 24.68 | 23.18 | qfq | 5,336,300 | 133,622,658 | 0.16% |
| 2024-09-24 | 23.77 | 24.68 | 23.52 | 24.64 | 23.14 | qfq | 4,786,639 | 115,974,411 | 3.75% |
| 2024-09-23 | 23.73 | 24.25 | 23.46 | 23.75 | 22.30 | qfq | 2,664,375 | 63,624,685 | 0.17% |
| 2024-09-20 | 23.90 | 24.04 | 23.52 | 23.71 | 22.27 | qfq | 2,164,125 | 51,302,643 | -0.67% |
| 2024-09-19 | 23.66 | 24.12 | 23.38 | 23.87 | 22.42 | qfq | 3,284,624 | 78,074,688 | 1.62% |
| 2024-09-18 | 23.40 | 23.63 | 23.07 | 23.49 | 22.06 | qfq | 2,038,334 | 47,535,995 | 0.43% |
| 2024-09-13 | 23.90 | 24.00 | 23.37 | 23.39 | 21.97 | qfq | 4,701,031 | 111,127,302 | -3.19% |
| 2024-09-12 | 23.98 | 25.10 | 23.83 | 24.16 | 22.69 | qfq | 4,905,339 | 119,493,431 | 0.75% |
| 2024-09-11 | 24.04 | 24.33 | 23.79 | 23.98 | 22.52 | qfq | 2,100,510 | 50,450,493 | -0.99% |
| 2024-09-10 | 23.70 | 24.35 | 23.47 | 24.22 | 22.75 | qfq | 2,840,253 | 67,728,676 | 2.37% |
| 2024-09-09 | 24.02 | 24.23 | 23.54 | 23.66 | 22.22 | qfq | 3,011,373 | 71,721,879 | -2.31% |
| 2024-09-06 | 24.96 | 24.98 | 24.18 | 24.22 | 22.75 | qfq | 2,825,200 | 68,946,270 | -2.81% |
| 2024-09-05 | 25.15 | 25.28 | 24.82 | 24.92 | 23.40 | qfq | 2,204,088 | 55,150,454 | -0.16% |
| 2024-09-04 | 24.94 | 25.13 | 24.64 | 24.96 | 23.44 | qfq | 2,234,479 | 55,653,660 | -0.76% |
| 2024-09-03 | 24.76 | 25.39 | 24.61 | 25.15 | 23.62 | qfq | 3,352,161 | 83,959,379 | 2.07% |
| 2024-09-02 | 25.60 | 25.77 | 24.57 | 24.64 | 23.14 | qfq | 3,478,660 | 87,391,155 | -3.98% |
| 2024-08-30 | 24.99 | 26.20 | 24.99 | 25.66 | 24.10 | qfq | 4,157,551 | 107,099,851 | 2.76% |
| 2024-08-29 | 24.04 | 25.16 | 24.04 | 24.97 | 23.45 | qfq | 2,983,140 | 73,905,989 | 3.10% |
| 2024-08-28 | 24.18 | 24.47 | 24.00 | 24.22 | 22.75 | qfq | 2,261,429 | 54,767,916 | 0.12% |
| 2024-08-27 | 24.85 | 24.85 | 24.11 | 24.19 | 22.72 | qfq | 2,514,590 | 61,180,750 | -3.05% |
| 2024-08-26 | 24.66 | 25.25 | 24.49 | 24.95 | 23.43 | qfq | 3,209,810 | 79,927,443 | 1.13% |
| 2024-08-23 | 24.45 | 24.83 | 24.33 | 24.67 | 23.17 | qfq | 3,236,680 | 79,562,157 | 0.20% |
| 2024-08-22 | 25.23 | 25.35 | 24.31 | 24.62 | 23.12 | qfq | 4,725,147 | 116,515,475 | -2.88% |
| 2024-08-21 | 26.18 | 26.36 | 25.10 | 25.35 | 23.81 | qfq | 7,728,452 | 198,918,567 | -2.95% |
| 2024-08-20 | 27.86 | 27.86 | 26.08 | 26.12 | 24.53 | qfq | 11,655,575 | 310,884,138 | -9.15% |
| 2024-08-19 | 28.94 | 29.26 | 28.58 | 28.75 | 27.00 | qfq | 2,447,670 | 70,631,570 | -1.24% |
| 2024-08-16 | 29.30 | 29.30 | 28.92 | 29.11 | 27.34 | qfq | 1,890,000 | 55,039,385 | 0.83% |
| 2024-08-15 | 28.93 | 29.62 | 28.59 | 28.87 | 27.11 | qfq | 2,416,825 | 70,383,905 | -0.21% |
| 2024-08-14 | 29.22 | 29.26 | 28.80 | 28.93 | 27.17 | qfq | 1,540,955 | 44,647,201 | -0.62% |
| 2024-08-13 | 28.80 | 29.33 | 28.58 | 29.11 | 27.34 | qfq | 2,083,620 | 60,268,055 | 1.32% |
| 2024-08-12 | 28.80 | 29.14 | 28.48 | 28.73 | 26.98 | qfq | 1,861,754 | 53,650,728 | 0.24% |
| 2024-08-09 | 29.26 | 29.50 | 28.65 | 28.66 | 26.91 | qfq | 1,646,540 | 47,658,899 | -1.41% |
| 2024-08-08 | 28.50 | 29.27 | 28.00 | 29.07 | 27.30 | qfq | 1,875,340 | 53,708,671 | 0.94% |
| 2024-08-07 | 28.99 | 29.20 | 28.67 | 28.80 | 27.05 | qfq | 1,772,070 | 51,287,004 | -0.69% |
| 2024-08-06 | 29.30 | 29.52 | 28.56 | 29.00 | 27.23 | qfq | 2,218,700 | 64,223,144 | 0.59% |
| 2024-08-05 | 29.67 | 30.16 | 28.83 | 28.83 | 27.07 | qfq | 2,596,920 | 76,470,744 | -4.28% |
| 2024-08-02 | 30.97 | 31.05 | 30.00 | 30.12 | 28.29 | qfq | 1,967,771 | 60,127,191 | -3.28% |
| 2024-08-01 | 31.59 | 32.08 | 30.92 | 31.14 | 29.24 | qfq | 2,409,510 | 75,407,510 | -1.83% |
| 2024-07-31 | 30.42 | 31.82 | 29.72 | 31.72 | 29.79 | qfq | 2,934,110 | 91,019,353 | 5.52% |
| 2024-07-30 | 29.95 | 30.29 | 29.52 | 30.06 | 28.23 | qfq | 1,850,020 | 55,312,650 | -0.30% |
| 2024-07-29 | 30.87 | 30.87 | 30.07 | 30.15 | 28.31 | qfq | 1,889,594 | 57,170,596 | -1.31% |
| 2024-07-26 | 30.11 | 30.80 | 30.00 | 30.55 | 28.69 | qfq | 2,262,720 | 68,822,043 | 1.63% |
| 2024-07-25 | 30.43 | 30.68 | 29.80 | 30.06 | 28.23 | qfq | 2,350,389 | 70,869,767 | -2.34% |
| 2024-07-24 | 30.73 | 31.27 | 30.50 | 30.78 | 28.91 | qfq | 2,314,020 | 71,457,934 | 0.00% |
| 2024-07-23 | 32.78 | 32.78 | 30.75 | 30.78 | 28.91 | qfq | 2,782,100 | 87,783,622 | -5.26% |
| 2024-07-22 | 32.60 | 32.94 | 32.06 | 32.49 | 30.51 | qfq | 2,374,835 | 77,165,054 | -0.52% |
| 2024-07-19 | 32.84 | 33.57 | 32.54 | 32.66 | 30.67 | qfq | 2,738,071 | 90,265,691 | -0.91% |
| 2024-07-18 | 33.50 | 33.64 | 32.21 | 32.96 | 30.95 | qfq | 3,783,629 | 124,138,683 | -3.29% |
| 2024-07-17 | 35.70 | 35.74 | 34.07 | 34.08 | 32.00 | qfq | 3,516,505 | 121,722,065 | -4.54% |
| 2024-07-16 | 35.85 | 36.35 | 35.23 | 35.70 | 33.53 | qfq | 3,617,722 | 129,201,230 | -0.22% |
| 2024-07-15 | 37.02 | 37.03 | 35.66 | 35.78 | 33.60 | qfq | 3,246,590 | 117,344,317 | -3.35% |
| 2024-07-12 | 36.87 | 37.17 | 36.38 | 37.02 | 34.77 | qfq | 2,317,525 | 85,198,364 | -1.10% |
| 2024-07-11 | 37.42 | 37.68 | 36.36 | 37.43 | 35.15 | qfq | 4,005,964 | 148,845,064 | 0.86% |
| 2024-07-10 | 36.64 | 37.37 | 36.36 | 37.11 | 34.85 | qfq | 3,210,803 | 118,804,783 | 1.23% |
| 2024-07-09 | 34.60 | 36.68 | 34.30 | 36.66 | 34.43 | qfq | 3,603,740 | 129,593,804 | 5.65% |
| 2024-07-08 | 34.79 | 35.38 | 34.45 | 34.70 | 32.59 | qfq | 2,202,540 | 76,923,264 | -0.26% |
| 2024-07-05 | 34.43 | 35.09 | 33.90 | 34.79 | 32.67 | qfq | 2,512,500 | 86,395,426 | -0.26% |
| 2024-07-04 | 35.49 | 36.15 | 34.88 | 34.88 | 32.76 | qfq | 2,777,191 | 98,121,262 | -1.08% |
| 2024-07-03 | 35.60 | 35.97 | 34.95 | 35.26 | 33.11 | qfq | 2,371,110 | 84,010,158 | -0.93% |
| 2024-07-02 | 36.60 | 36.78 | 35.48 | 35.59 | 33.42 | qfq | 2,656,530 | 95,287,787 | -3.05% |
| 2024-07-01 | 37.20 | 37.27 | 35.35 | 36.71 | 34.47 | qfq | 4,484,127 | 162,735,903 | -1.32% |
| 2024-06-28 | 35.78 | 38.83 | 35.53 | 37.20 | 34.94 | qfq | 4,994,538 | 186,536,605 | 3.62% |
| 2024-06-27 | 36.49 | 36.97 | 35.70 | 35.90 | 33.71 | qfq | 2,755,650 | 100,271,615 | -1.72% |
| 2024-06-26 | 34.99 | 36.65 | 34.83 | 36.53 | 34.31 | qfq | 2,604,970 | 93,043,431 | 4.04% |
| 2024-06-25 | 35.95 | 36.15 | 34.74 | 35.11 | 32.97 | qfq | 3,084,950 | 109,226,787 | -2.80% |
| 2024-06-24 | 36.41 | 37.49 | 35.79 | 36.12 | 33.92 | qfq | 3,677,158 | 134,944,698 | -1.85% |
| 2024-06-21 | 35.80 | 37.14 | 35.80 | 36.80 | 34.56 | qfq | 2,220,240 | 81,498,336 | 1.15% |
| 2024-06-20 | 36.19 | 37.18 | 36.15 | 36.38 | 34.16 | qfq | 2,966,139 | 108,949,430 | -0.90% |
| 2024-06-19 | 36.56 | 37.00 | 36.35 | 36.71 | 34.47 | qfq | 2,433,243 | 89,197,972 | -0.73% |
| 2024-06-18 | 36.78 | 36.98 | 36.11 | 36.98 | 34.73 | qfq | 3,780,561 | 138,063,793 | 0.96% |
| 2024-06-17 | 35.62 | 37.07 | 35.30 | 36.63 | 34.40 | qfq | 5,087,655 | 184,861,088 | 2.81% |
| 2024-06-14 | 34.78 | 35.64 | 34.75 | 35.63 | 33.46 | qfq | 3,867,220 | 136,709,220 | 1.57% |
| 2024-06-13 | 35.12 | 35.65 | 34.95 | 35.08 | 32.94 | qfq | 2,864,152 | 101,073,232 | -0.65% |
| 2024-06-12 | 35.30 | 35.87 | 35.17 | 35.31 | 33.16 | qfq | 3,905,372 | 138,488,313 | 0.57% |
| 2024-06-11 | 34.39 | 35.20 | 33.95 | 35.11 | 32.97 | qfq | 4,043,139 | 140,318,140 | 1.98% |
| 2024-06-07 | 34.56 | 35.18 | 33.70 | 34.43 | 32.33 | qfq | 3,915,900 | 134,805,275 | 0.15% |
| 2024-06-06 | 35.66 | 35.87 | 34.25 | 34.38 | 32.29 | qfq | 5,183,903 | 180,615,412 | -4.42% |
| 2024-06-05 | 36.37 | 37.05 | 35.51 | 35.97 | 33.22 | qfq | 7,155,927 | 259,157,165 | 0.00% |
| 2024-06-04 | 35.60 | 36.50 | 34.22 | 35.97 | 33.22 | qfq | 9,828,253 | 348,686,764 | -0.53% |
| 2024-06-03 | 34.78 | 36.18 | 34.44 | 36.16 | 33.39 | qfq | 8,687,696 | 308,471,672 | 3.82% |
| 2024-05-31 | 33.34 | 35.50 | 33.03 | 34.83 | 32.16 | qfq | 5,412,907 | 187,798,941 | 4.44% |
| 2024-05-30 | 32.68 | 33.50 | 32.13 | 33.35 | 30.80 | qfq | 3,959,450 | 130,586,059 | 2.46% |
| 2024-05-29 | 33.27 | 33.30 | 32.37 | 32.55 | 30.06 | qfq | 2,453,180 | 80,132,181 | -1.48% |
| 2024-05-28 | 32.97 | 33.49 | 32.70 | 33.04 | 30.51 | qfq | 2,238,770 | 74,140,478 | -0.27% |
| 2024-05-27 | 33.18 | 33.49 | 32.45 | 33.13 | 30.59 | qfq | 2,904,361 | 95,307,302 | -0.36% |
| 2024-05-24 | 33.80 | 34.56 | 33.16 | 33.25 | 30.70 | qfq | 2,745,500 | 92,400,884 | -2.32% |
| 2024-05-23 | 34.21 | 34.63 | 33.65 | 34.04 | 31.43 | qfq | 2,104,771 | 71,790,515 | -0.29% |
| 2024-05-22 | 33.98 | 34.24 | 33.59 | 34.14 | 31.53 | qfq | 1,746,321 | 59,254,597 | 0.59% |
| 2024-05-21 | 33.68 | 34.40 | 33.40 | 33.94 | 31.34 | qfq | 1,605,580 | 54,458,421 | 0.50% |
| 2024-05-20 | 33.96 | 34.00 | 33.49 | 33.77 | 31.18 | qfq | 1,459,330 | 49,204,006 | -0.56% |
| 2024-05-17 | 33.02 | 33.97 | 33.00 | 33.96 | 31.36 | qfq | 1,694,640 | 56,881,465 | 2.85% |
| 2024-05-16 | 33.50 | 33.79 | 32.91 | 33.02 | 30.49 | qfq | 1,619,490 | 53,872,042 | -1.14% |
| 2024-05-15 | 33.56 | 33.90 | 33.26 | 33.40 | 30.84 | qfq | 1,361,100 | 45,713,578 | -1.07% |
| 2024-05-14 | 33.80 | 34.68 | 33.59 | 33.76 | 31.18 | qfq | 2,984,960 | 101,711,194 | 0.39% |
| 2024-05-13 | 33.38 | 34.15 | 33.18 | 33.63 | 31.06 | qfq | 2,369,665 | 79,914,258 | -0.24% |
| 2024-05-10 | 34.03 | 34.39 | 33.55 | 33.71 | 31.13 | qfq | 1,827,416 | 61,831,964 | -0.65% |
| 2024-05-09 | 33.56 | 34.18 | 33.56 | 33.93 | 31.33 | qfq | 1,772,280 | 60,159,381 | 0.38% |
| 2024-05-08 | 34.57 | 34.68 | 33.70 | 33.80 | 31.21 | qfq | 2,376,864 | 80,892,681 | -2.23% |
| 2024-05-07 | 34.45 | 35.17 | 34.38 | 34.57 | 31.92 | qfq | 3,293,580 | 114,336,106 | 0.03% |
| 2024-05-06 | 34.38 | 35.20 | 34.03 | 34.56 | 31.91 | qfq | 4,744,113 | 164,461,430 | 3.07% |
| 2024-04-30 | 33.39 | 33.89 | 32.68 | 33.53 | 30.96 | qfq | 3,954,782 | 132,205,596 | 3.87% |
| 2024-04-29 | 31.27 | 32.45 | 31.11 | 32.28 | 29.81 | qfq | 2,192,524 | 70,398,797 | 3.20% |
| 2024-04-26 | 30.55 | 31.55 | 30.34 | 31.28 | 28.89 | qfq | 2,353,242 | 73,485,073 | 2.96% |
| 2024-04-25 | 30.10 | 30.94 | 29.95 | 30.38 | 28.05 | qfq | 2,024,274 | 61,747,388 | 0.90% |
| 2024-04-24 | 29.67 | 30.37 | 29.55 | 30.11 | 27.81 | qfq | 1,584,893 | 47,524,201 | 1.45% |
| 2024-04-23 | 29.48 | 30.09 | 29.06 | 29.68 | 27.41 | qfq | 1,329,166 | 39,205,199 | 0.00% |
| 2024-04-22 | 29.08 | 29.95 | 28.40 | 29.68 | 27.41 | qfq | 1,536,443 | 45,145,316 | 1.30% |
| 2024-04-19 | 30.14 | 30.14 | 29.04 | 29.30 | 27.06 | qfq | 1,694,752 | 49,835,136 | -2.85% |
| 2024-04-18 | 30.43 | 30.70 | 29.45 | 30.16 | 27.85 | qfq | 1,726,463 | 51,948,110 | -0.85% |
| 2024-04-17 | 28.52 | 30.46 | 28.36 | 30.42 | 28.09 | qfq | 2,640,040 | 78,501,095 | 8.03% |
| 2024-04-16 | 29.03 | 29.68 | 27.96 | 28.16 | 26.00 | qfq | 3,108,697 | 89,297,378 | -5.63% |
| 2024-04-15 | 30.08 | 30.60 | 29.30 | 29.84 | 27.56 | qfq | 2,120,866 | 63,191,227 | -0.76% |
| 2024-04-12 | 30.33 | 31.05 | 30.00 | 30.07 | 27.77 | qfq | 1,319,970 | 40,221,440 | -0.86% |
| 2024-04-11 | 30.18 | 30.97 | 30.01 | 30.33 | 28.01 | qfq | 1,791,661 | 54,736,613 | 1.10% |
| 2024-04-10 | 31.20 | 31.32 | 29.81 | 30.00 | 27.70 | qfq | 1,575,050 | 47,613,615 | -3.57% |
| 2024-04-09 | 29.95 | 31.32 | 29.65 | 31.11 | 28.73 | qfq | 2,404,770 | 73,257,669 | 3.84% |
| 2024-04-08 | 30.85 | 30.94 | 29.90 | 29.96 | 27.67 | qfq | 2,425,078 | 73,507,683 | -2.60% |
| 2024-04-03 | 31.95 | 31.95 | 30.60 | 30.76 | 28.41 | qfq | 2,345,986 | 72,844,605 | -3.84% |
| 2024-04-02 | 32.46 | 32.75 | 31.55 | 31.99 | 29.54 | qfq | 2,139,170 | 68,318,089 | -1.42% |
| 2024-04-01 | 32.47 | 32.63 | 31.64 | 32.45 | 29.97 | qfq | 2,343,886 | 75,404,353 | 1.72% |
| 2024-03-29 | 30.99 | 32.19 | 30.90 | 31.90 | 29.46 | qfq | 1,426,320 | 44,981,650 | 2.51% |
| 2024-03-28 | 30.40 | 31.80 | 30.03 | 31.12 | 28.74 | qfq | 2,669,843 | 82,276,680 | 2.74% |
| 2024-03-27 | 32.26 | 32.35 | 30.27 | 30.29 | 27.97 | qfq | 2,794,670 | 87,086,778 | -6.57% |
| 2024-03-26 | 32.72 | 32.97 | 32.02 | 32.42 | 29.94 | qfq | 1,635,290 | 53,126,872 | -0.86% |
| 2024-03-25 | 33.69 | 34.25 | 32.70 | 32.70 | 30.20 | qfq | 3,171,296 | 106,274,485 | -3.23% |
| 2024-03-22 | 33.21 | 34.25 | 32.61 | 33.79 | 31.20 | qfq | 3,332,930 | 111,517,348 | 1.72% |
| 2024-03-21 | 33.19 | 33.35 | 32.88 | 33.22 | 30.68 | qfq | 2,068,120 | 68,569,333 | 0.00% |
| 2024-03-20 | 32.80 | 33.48 | 32.61 | 33.22 | 30.68 | qfq | 2,456,130 | 81,239,973 | 0.94% |
| 2024-03-19 | 32.82 | 33.19 | 32.40 | 32.91 | 30.39 | qfq | 2,651,427 | 87,222,384 | 0.95% |
| 2024-03-18 | 32.47 | 32.66 | 31.81 | 32.60 | 30.10 | qfq | 2,846,690 | 91,805,286 | 1.37% |
| 2024-03-15 | 31.99 | 32.18 | 31.41 | 32.16 | 29.70 | qfq | 2,643,470 | 84,156,582 | 0.19% |
| 2024-03-14 | 32.90 | 33.01 | 31.68 | 32.10 | 29.64 | qfq | 2,628,284 | 84,604,568 | -2.90% |
| 2024-03-13 | 33.14 | 33.48 | 32.82 | 33.06 | 30.53 | qfq | 3,700,060 | 122,490,219 | 0.46% |
| 2024-03-12 | 32.29 | 33.50 | 31.94 | 32.91 | 30.39 | qfq | 4,662,705 | 152,488,808 | 2.01% |
| 2024-03-11 | 31.42 | 32.38 | 31.42 | 32.26 | 29.79 | qfq | 2,238,010 | 71,719,510 | 0.28% |
| 2024-03-08 | 30.47 | 32.19 | 30.30 | 32.17 | 29.71 | qfq | 2,697,350 | 84,919,295 | 5.17% |
| 2024-03-07 | 31.49 | 32.04 | 30.48 | 30.59 | 28.25 | qfq | 1,955,830 | 60,870,207 | -2.98% |
| 2024-03-06 | 31.14 | 31.85 | 30.53 | 31.53 | 29.12 | qfq | 2,464,335 | 77,064,133 | 0.70% |
| 2024-03-05 | 31.88 | 31.88 | 30.71 | 31.31 | 28.91 | qfq | 4,341,520 | 135,740,992 | -3.00% |
| 2024-03-04 | 32.16 | 33.41 | 31.70 | 32.28 | 29.81 | qfq | 3,824,392 | 123,707,182 | 1.89% |
| 2024-03-01 | 30.94 | 31.83 | 30.78 | 31.68 | 29.25 | qfq | 2,091,374 | 65,840,880 | 2.52% |
| 2024-02-29 | 29.26 | 30.90 | 29.21 | 30.90 | 28.53 | qfq | 2,360,848 | 71,664,092 | 5.25% |
| 2024-02-28 | 32.50 | 32.75 | 29.34 | 29.36 | 27.11 | qfq | 3,287,830 | 100,998,749 | -7.99% |
| 2024-02-27 | 30.67 | 32.02 | 30.58 | 31.91 | 29.47 | qfq | 1,911,474 | 60,218,454 | 3.17% |
| 2024-02-26 | 30.54 | 31.60 | 30.23 | 30.93 | 28.56 | qfq | 2,409,959 | 74,420,208 | 1.24% |
| 2024-02-23 | 30.50 | 30.66 | 29.60 | 30.55 | 28.21 | qfq | 2,792,445 | 84,116,402 | 0.73% |
| 2024-02-22 | 29.90 | 30.73 | 29.89 | 30.33 | 28.01 | qfq | 1,383,687 | 41,980,432 | 0.43% |
| 2024-02-21 | 30.00 | 31.20 | 29.62 | 30.20 | 27.89 | qfq | 2,226,091 | 67,999,478 | 0.00% |
| 2024-02-20 | 29.47 | 30.35 | 28.99 | 30.20 | 27.89 | qfq | 2,570,291 | 76,338,215 | 1.72% |
| 2024-02-19 | 29.28 | 29.72 | 28.75 | 29.69 | 27.42 | qfq | 3,680,001 | 107,454,536 | 3.16% |
| 2024-02-08 | 27.79 | 29.52 | 27.50 | 28.78 | 26.58 | qfq | 4,380,254 | 126,860,412 | 4.85% |
| 2024-02-07 | 27.00 | 28.45 | 26.75 | 27.45 | 25.35 | qfq | 6,047,093 | 167,384,549 | 3.66% |
| 2024-02-06 | 24.05 | 26.48 | 23.66 | 26.48 | 24.45 | qfq | 4,155,258 | 106,257,428 | 10.01% |
| 2024-02-05 | 25.23 | 25.28 | 23.10 | 24.07 | 22.23 | qfq | 3,837,117 | 92,312,327 | -5.61% |
| 2024-02-02 | 26.66 | 27.16 | 24.37 | 25.50 | 23.55 | qfq | 3,292,500 | 84,737,824 | -4.78% |
| 2024-02-01 | 27.00 | 27.39 | 26.30 | 26.78 | 24.73 | qfq | 2,903,618 | 77,698,863 | -0.78% |
| 2024-01-31 | 28.48 | 28.55 | 26.80 | 26.99 | 24.92 | qfq | 2,306,094 | 63,396,816 | -4.80% |
| 2024-01-30 | 28.67 | 29.45 | 28.28 | 28.35 | 26.18 | qfq | 2,877,034 | 83,163,189 | -1.12% |
| 2024-01-29 | 30.10 | 30.37 | 28.35 | 28.67 | 26.48 | qfq | 3,187,262 | 92,313,832 | -4.08% |
| 2024-01-26 | 31.16 | 31.16 | 29.73 | 29.89 | 27.60 | qfq | 2,081,460 | 63,216,770 | -4.08% |
| 2024-01-25 | 30.30 | 31.20 | 29.86 | 31.16 | 28.77 | qfq | 2,283,684 | 70,186,398 | 2.84% |
| 2024-01-24 | 30.46 | 30.85 | 28.98 | 30.30 | 27.98 | qfq | 2,553,098 | 75,989,287 | -0.20% |
| 2024-01-23 | 30.56 | 30.99 | 29.56 | 30.36 | 28.04 | qfq | 3,461,788 | 104,502,664 | -0.95% |
| 2024-01-22 | 32.90 | 33.48 | 30.20 | 30.65 | 28.30 | qfq | 2,779,248 | 88,217,754 | -6.07% |
| 2024-01-19 | 33.78 | 34.00 | 32.61 | 32.63 | 30.13 | qfq | 1,511,750 | 50,078,989 | -3.40% |
| 2024-01-18 | 33.70 | 33.88 | 32.70 | 33.78 | 31.19 | qfq | 1,673,928 | 55,695,655 | 0.24% |
| 2024-01-17 | 34.71 | 34.93 | 33.65 | 33.70 | 31.12 | qfq | 982,380 | 33,740,149 | -2.69% |
| 2024-01-16 | 35.29 | 35.29 | 34.13 | 34.63 | 31.98 | qfq | 1,390,789 | 48,005,604 | -0.40% |
| 2024-01-15 | 34.20 | 35.66 | 33.72 | 34.77 | 32.11 | qfq | 2,152,580 | 75,167,929 | 1.91% |
| 2024-01-12 | 34.46 | 35.37 | 33.97 | 34.12 | 31.51 | qfq | 1,612,010 | 55,621,914 | -0.99% |
| 2024-01-11 | 33.30 | 34.85 | 33.29 | 34.46 | 31.82 | qfq | 2,063,945 | 70,574,268 | 3.24% |
| 2024-01-10 | 33.85 | 34.05 | 32.96 | 33.38 | 30.82 | qfq | 1,464,930 | 49,004,913 | -2.11% |
| 2024-01-09 | 34.34 | 34.73 | 33.50 | 34.10 | 31.49 | qfq | 1,659,097 | 56,811,241 | 0.03% |
| 2024-01-08 | 35.06 | 35.32 | 34.09 | 34.09 | 31.48 | qfq | 2,131,630 | 73,331,989 | -3.48% |
| 2024-01-05 | 36.14 | 36.47 | 35.10 | 35.32 | 32.62 | qfq | 1,240,055 | 44,244,426 | -2.27% |
| 2024-01-04 | 36.53 | 36.93 | 35.90 | 36.14 | 33.37 | qfq | 1,461,751 | 53,005,545 | -2.19% |
| 2024-01-03 | 37.35 | 37.53 | 36.50 | 36.95 | 34.12 | qfq | 2,043,455 | 75,508,739 | -1.57% |
| 2024-01-02 | 38.02 | 38.10 | 37.54 | 37.54 | 34.67 | qfq | 1,913,630 | 72,161,896 | -1.47% |
| 2023-12-29 | 36.87 | 38.49 | 36.70 | 38.10 | 35.18 | qfq | 3,095,774 | 117,682,665 | 3.76% |
| 2023-12-28 | 36.00 | 37.09 | 35.73 | 36.72 | 33.91 | qfq | 2,400,918 | 87,658,621 | 1.55% |
| 2023-12-27 | 35.15 | 36.32 | 34.92 | 36.16 | 33.39 | qfq | 1,993,541 | 71,395,100 | 2.87% |
| 2023-12-26 | 35.67 | 35.89 | 34.90 | 35.15 | 32.46 | qfq | 1,244,689 | 43,899,247 | -2.31% |
| 2023-12-25 | 35.33 | 36.05 | 34.95 | 35.98 | 33.23 | qfq | 1,461,252 | 52,269,857 | 1.81% |
| 2023-12-22 | 35.87 | 36.15 | 35.31 | 35.34 | 32.63 | qfq | 1,385,585 | 49,379,068 | -1.61% |
| 2023-12-21 | 35.40 | 36.25 | 35.01 | 35.92 | 33.17 | qfq | 1,671,193 | 59,460,182 | 0.45% |
| 2023-12-20 | 36.50 | 36.80 | 35.50 | 35.76 | 33.02 | qfq | 1,764,109 | 63,533,562 | -0.56% |
| 2023-12-19 | 35.89 | 36.45 | 35.67 | 35.96 | 33.21 | qfq | 2,290,957 | 82,477,730 | -0.11% |
| 2023-12-18 | 36.80 | 36.80 | 35.98 | 36.00 | 33.24 | qfq | 1,787,543 | 64,773,205 | -2.12% |
| 2023-12-15 | 36.91 | 37.41 | 36.51 | 36.78 | 33.96 | qfq | 1,243,550 | 45,919,913 | -0.33% |
| 2023-12-14 | 37.85 | 37.93 | 36.80 | 36.90 | 34.08 | qfq | 1,397,217 | 52,058,968 | -1.78% |
| 2023-12-13 | 37.91 | 38.02 | 37.31 | 37.57 | 34.69 | qfq | 1,610,649 | 60,605,644 | -0.87% |
| 2023-12-12 | 37.74 | 38.10 | 37.40 | 37.90 | 35.00 | qfq | 1,250,310 | 47,153,160 | -0.21% |
| 2023-12-11 | 37.65 | 38.08 | 36.87 | 37.98 | 35.07 | qfq | 1,547,093 | 58,110,367 | 0.88% |
| 2023-12-08 | 37.19 | 38.17 | 37.04 | 37.65 | 34.77 | qfq | 1,916,695 | 72,439,586 | 1.43% |
| 2023-12-07 | 37.44 | 37.54 | 36.65 | 37.12 | 34.28 | qfq | 1,682,691 | 62,313,675 | -0.85% |
| 2023-12-06 | 37.49 | 37.87 | 37.07 | 37.44 | 34.57 | qfq | 1,754,472 | 65,566,278 | -0.43% |
| 2023-12-05 | 38.51 | 38.51 | 37.60 | 37.60 | 34.72 | qfq | 1,726,153 | 65,539,233 | -2.79% |
| 2023-12-04 | 39.04 | 39.39 | 38.58 | 38.68 | 35.72 | qfq | 2,177,447 | 84,649,431 | -1.58% |
| 2023-12-01 | 39.00 | 39.50 | 37.87 | 39.30 | 36.29 | qfq | 2,857,440 | 111,297,896 | 1.76% |
| 2023-11-30 | 39.20 | 39.43 | 38.10 | 38.62 | 35.66 | qfq | 2,566,270 | 99,267,619 | -1.91% |
| 2023-11-29 | 38.80 | 40.14 | 38.80 | 39.37 | 36.36 | qfq | 3,240,320 | 128,129,841 | 1.29% |
| 2023-11-28 | 38.76 | 39.40 | 38.51 | 38.87 | 35.89 | qfq | 1,801,810 | 70,099,431 | -0.49% |
| 2023-11-27 | 38.72 | 39.41 | 38.65 | 39.06 | 35.79 | qfq | 1,564,200 | 61,090,596 | 0.08% |
| 2023-11-24 | 39.83 | 39.83 | 38.75 | 39.03 | 35.77 | qfq | 2,095,578 | 81,850,523 | -2.01% |
| 2023-11-23 | 38.61 | 40.10 | 38.48 | 39.83 | 36.50 | qfq | 3,061,713 | 120,776,388 | 3.32% |
| 2023-11-22 | 39.58 | 40.14 | 38.55 | 38.55 | 35.33 | qfq | 3,250,360 | 127,142,918 | -2.92% |
| 2023-11-21 | 40.63 | 40.70 | 39.65 | 39.71 | 36.39 | qfq | 3,507,572 | 140,434,061 | -2.26% |
| 2023-11-20 | 40.59 | 41.15 | 39.94 | 40.63 | 37.23 | qfq | 3,190,871 | 129,247,403 | 0.57% |
| 2023-11-17 | 40.26 | 40.67 | 39.79 | 40.40 | 37.02 | qfq | 3,151,536 | 126,951,955 | 0.32% |
| 2023-11-16 | 40.79 | 41.95 | 40.25 | 40.27 | 36.90 | qfq | 3,768,860 | 153,761,877 | -2.23% |
| 2023-11-15 | 40.10 | 42.62 | 40.06 | 41.19 | 37.74 | qfq | 8,548,701 | 355,731,971 | 3.94% |
| 2023-11-14 | 38.63 | 40.15 | 38.58 | 39.63 | 36.32 | qfq | 5,493,830 | 217,443,892 | 1.85% |
| 2023-11-13 | 38.83 | 39.83 | 38.56 | 38.91 | 35.66 | qfq | 5,323,224 | 208,743,424 | -0.10% |
| 2023-11-10 | 39.27 | 39.84 | 38.51 | 38.95 | 35.69 | qfq | 5,090,455 | 198,917,439 | 0.26% |
| 2023-11-09 | 41.00 | 41.00 | 38.68 | 38.85 | 35.60 | qfq | 9,017,400 | 356,982,917 | -5.45% |
| 2023-11-08 | 44.25 | 44.50 | 40.67 | 41.09 | 37.65 | qfq | 14,182,827 | 589,317,146 | -5.76% |
| 2023-11-07 | 39.85 | 44.41 | 39.62 | 43.60 | 39.95 | qfq | 13,604,380 | 576,969,054 | 8.00% |
| 2023-11-06 | 39.10 | 41.66 | 39.10 | 40.37 | 36.99 | qfq | 11,960,536 | 489,160,928 | 6.60% |
| 2023-11-03 | 37.27 | 38.32 | 37.27 | 37.87 | 34.70 | qfq | 2,255,250 | 85,299,729 | 1.50% |
| 2023-11-02 | 38.38 | 38.56 | 37.17 | 37.31 | 34.19 | qfq | 2,039,840 | 77,080,985 | -2.69% |
| 2023-11-01 | 38.38 | 38.86 | 38.02 | 38.34 | 35.13 | qfq | 1,771,561 | 67,954,217 | 0.08% |
| 2023-10-31 | 39.00 | 39.22 | 37.97 | 38.31 | 35.11 | qfq | 2,859,619 | 109,915,766 | -2.37% |
| 2023-10-30 | 36.68 | 39.40 | 36.41 | 39.24 | 35.96 | qfq | 3,715,740 | 142,672,410 | 6.72% |
| 2023-10-27 | 35.73 | 37.19 | 35.63 | 36.77 | 33.69 | qfq | 2,810,901 | 102,502,227 | 2.08% |
| 2023-10-26 | 34.57 | 36.21 | 34.37 | 36.02 | 33.01 | qfq | 3,364,860 | 119,080,542 | 3.15% |
| 2023-10-25 | 35.63 | 35.98 | 34.58 | 34.92 | 32.00 | qfq | 3,592,140 | 125,548,237 | -1.27% |
| 2023-10-24 | 36.41 | 36.50 | 34.87 | 35.37 | 32.41 | qfq | 3,140,360 | 111,413,752 | -1.45% |
| 2023-10-23 | 36.70 | 37.00 | 35.55 | 35.89 | 32.89 | qfq | 1,856,470 | 66,725,198 | -2.23% |
| 2023-10-20 | 37.52 | 37.86 | 36.58 | 36.71 | 33.64 | qfq | 2,255,060 | 83,430,243 | -2.70% |
| 2023-10-19 | 38.70 | 38.79 | 37.50 | 37.73 | 34.57 | qfq | 2,831,449 | 107,546,459 | -2.91% |
| 2023-10-18 | 39.41 | 39.65 | 38.53 | 38.86 | 35.61 | qfq | 1,809,587 | 70,220,244 | -1.50% |
| 2023-10-17 | 40.41 | 40.49 | 38.98 | 39.45 | 36.15 | qfq | 4,484,813 | 176,973,103 | -2.40% |
| 2023-10-16 | 41.09 | 41.19 | 39.78 | 40.42 | 37.04 | qfq | 4,200,962 | 170,542,341 | -0.69% |
| 2023-10-13 | 40.13 | 41.20 | 39.69 | 40.70 | 37.30 | qfq | 4,477,930 | 182,373,529 | 0.49% |
| 2023-10-12 | 39.88 | 40.71 | 39.25 | 40.50 | 37.11 | qfq | 5,569,165 | 222,850,895 | 2.71% |
| 2023-10-11 | 39.29 | 40.00 | 38.12 | 39.43 | 36.13 | qfq | 4,673,209 | 183,254,512 | -0.15% |
| 2023-10-10 | 37.60 | 39.65 | 37.35 | 39.49 | 36.19 | qfq | 6,586,332 | 257,044,686 | 4.75% |
| 2023-10-09 | 36.68 | 38.65 | 36.51 | 37.70 | 34.55 | qfq | 4,104,340 | 153,999,304 | 3.26% |
| 2023-09-28 | 36.00 | 36.76 | 35.61 | 36.51 | 33.46 | qfq | 2,068,620 | 75,085,086 | 1.90% |
| 2023-09-27 | 36.00 | 36.21 | 35.62 | 35.83 | 32.83 | qfq | 1,506,957 | 54,105,176 | -0.44% |
| 2023-09-26 | 36.46 | 36.53 | 35.70 | 35.99 | 32.98 | qfq | 2,296,460 | 82,675,247 | -1.88% |
| 2023-09-25 | 36.95 | 37.36 | 36.26 | 36.68 | 33.61 | qfq | 1,797,359 | 65,668,818 | -0.70% |
| 2023-09-22 | 35.49 | 36.97 | 35.32 | 36.94 | 33.85 | qfq | 2,812,474 | 102,429,875 | 3.76% |
| 2023-09-21 | 35.60 | 36.09 | 35.24 | 35.60 | 32.62 | qfq | 1,568,100 | 55,879,511 | 0.34% |
| 2023-09-20 | 35.42 | 36.26 | 35.42 | 35.48 | 32.51 | qfq | 1,828,050 | 65,390,299 | 0.06% |
| 2023-09-19 | 35.75 | 35.90 | 35.16 | 35.46 | 32.49 | qfq | 1,544,422 | 54,801,194 | -1.01% |
| 2023-09-18 | 36.00 | 36.56 | 35.73 | 35.82 | 32.82 | qfq | 1,357,049 | 48,934,253 | -1.38% |
| 2023-09-15 | 36.62 | 36.95 | 35.77 | 36.32 | 33.28 | qfq | 1,600,480 | 58,124,325 | -0.22% |
| 2023-09-14 | 36.47 | 36.76 | 36.02 | 36.40 | 33.36 | qfq | 1,590,190 | 57,821,131 | -0.60% |
| 2023-09-13 | 37.27 | 37.27 | 36.18 | 36.62 | 33.56 | qfq | 2,094,990 | 76,657,783 | -1.82% |
| 2023-09-12 | 37.51 | 37.86 | 37.12 | 37.30 | 34.18 | qfq | 1,782,044 | 66,708,406 | -0.85% |
| 2023-09-11 | 38.35 | 38.35 | 37.50 | 37.62 | 34.47 | qfq | 2,112,700 | 79,882,434 | -1.16% |
| 2023-09-08 | 37.60 | 38.66 | 37.31 | 38.06 | 34.88 | qfq | 2,294,833 | 87,506,048 | 1.49% |
| 2023-09-07 | 38.68 | 38.90 | 37.28 | 37.50 | 34.36 | qfq | 4,087,900 | 154,583,798 | -3.03% |
| 2023-09-06 | 37.81 | 38.99 | 37.34 | 38.67 | 35.44 | qfq | 3,981,951 | 153,134,358 | 2.19% |
| 2023-09-05 | 37.00 | 39.28 | 36.87 | 37.84 | 34.67 | qfq | 6,851,372 | 261,459,546 | 2.63% |
| 2023-09-04 | 36.81 | 37.15 | 35.95 | 36.87 | 33.79 | qfq | 2,793,756 | 101,980,353 | 1.12% |
| 2023-09-01 | 36.86 | 36.88 | 36.10 | 36.46 | 33.41 | qfq | 3,135,563 | 114,259,628 | -0.33% |
| 2023-08-31 | 35.91 | 37.19 | 35.74 | 36.58 | 33.52 | qfq | 4,795,244 | 175,579,572 | 1.44% |
| 2023-08-30 | 34.99 | 36.89 | 34.83 | 36.06 | 33.04 | qfq | 5,855,149 | 210,910,564 | 4.80% |
| 2023-08-29 | 31.39 | 34.78 | 31.01 | 34.41 | 31.53 | qfq | 3,970,002 | 133,514,540 | 8.75% |
| 2023-08-28 | 33.39 | 33.39 | 31.48 | 31.64 | 28.99 | qfq | 2,211,928 | 70,904,745 | 2.06% |
| 2023-08-25 | 31.93 | 32.06 | 30.78 | 31.00 | 28.41 | qfq | 1,565,460 | 48,869,107 | -3.31% |
| 2023-08-24 | 31.91 | 32.71 | 31.90 | 32.06 | 29.38 | qfq | 1,373,635 | 44,360,287 | 0.98% |
| 2023-08-23 | 32.99 | 32.99 | 31.61 | 31.75 | 29.09 | qfq | 1,872,550 | 60,204,250 | -3.76% |
| 2023-08-22 | 33.25 | 33.75 | 32.14 | 32.99 | 30.23 | qfq | 1,527,703 | 50,126,753 | -1.02% |
| 2023-08-21 | 34.08 | 34.46 | 33.32 | 33.33 | 30.54 | qfq | 1,895,247 | 64,175,652 | -3.03% |
| 2023-08-18 | 34.03 | 35.18 | 33.89 | 34.37 | 31.50 | qfq | 2,740,600 | 94,834,752 | 0.91% |
| 2023-08-17 | 32.40 | 34.99 | 32.00 | 34.06 | 31.21 | qfq | 3,374,268 | 114,251,250 | 5.06% |
| 2023-08-16 | 33.02 | 33.39 | 32.23 | 32.42 | 29.71 | qfq | 1,649,590 | 53,945,156 | -2.14% |
| 2023-08-15 | 33.60 | 34.48 | 32.90 | 33.13 | 30.36 | qfq | 1,525,458 | 51,244,788 | -1.55% |
| 2023-08-14 | 33.15 | 33.77 | 32.79 | 33.65 | 30.84 | qfq | 1,626,830 | 53,918,242 | 0.42% |
| 2023-08-11 | 34.28 | 34.40 | 33.51 | 33.51 | 30.71 | qfq | 1,469,401 | 49,624,576 | -2.22% |
| 2023-08-10 | 34.51 | 34.81 | 34.01 | 34.27 | 31.40 | qfq | 1,077,124 | 36,958,050 | -0.78% |
| 2023-08-09 | 33.89 | 35.28 | 33.89 | 34.54 | 31.65 | qfq | 1,493,830 | 51,851,238 | 0.14% |
| 2023-08-08 | 34.49 | 34.94 | 34.42 | 34.49 | 31.61 | qfq | 1,580,557 | 54,745,456 | 0.00% |
| 2023-08-07 | 35.80 | 36.10 | 34.35 | 34.49 | 31.61 | qfq | 3,186,008 | 111,792,324 | -3.69% |
| 2023-08-04 | 35.12 | 35.94 | 35.02 | 35.81 | 32.81 | qfq | 3,356,108 | 119,454,920 | 1.96% |
| 2023-08-03 | 34.80 | 35.49 | 34.63 | 35.12 | 32.18 | qfq | 1,569,290 | 55,000,885 | 0.00% |
| 2023-08-02 | 34.99 | 35.56 | 34.54 | 35.12 | 32.18 | qfq | 2,650,409 | 92,903,873 | 0.03% |
| 2023-08-01 | 34.28 | 35.65 | 33.80 | 35.11 | 32.17 | qfq | 3,799,614 | 132,684,318 | 3.08% |
| 2023-07-31 | 33.75 | 34.77 | 33.50 | 34.06 | 31.21 | qfq | 3,083,053 | 105,102,813 | 0.83% |
| 2023-07-28 | 34.05 | 34.34 | 33.40 | 33.78 | 30.95 | qfq | 3,891,573 | 131,653,501 | -0.73% |
| 2023-07-27 | 35.75 | 36.63 | 33.78 | 34.03 | 31.18 | qfq | 5,532,671 | 191,901,976 | -4.28% |
| 2023-07-26 | 36.34 | 36.68 | 35.42 | 35.55 | 32.58 | qfq | 2,814,478 | 100,998,494 | -3.13% |
| 2023-07-25 | 36.40 | 36.86 | 35.40 | 36.70 | 33.63 | qfq | 4,033,260 | 145,501,544 | 1.72% |
| 2023-07-24 | 35.73 | 36.49 | 35.50 | 36.08 | 33.06 | qfq | 2,362,150 | 85,122,964 | 0.03% |
| 2023-07-21 | 36.33 | 37.13 | 35.50 | 36.07 | 33.05 | qfq | 3,349,390 | 121,623,329 | -0.17% |
| 2023-07-20 | 37.59 | 37.76 | 36.10 | 36.13 | 33.11 | qfq | 3,625,330 | 133,114,683 | -3.91% |
| 2023-07-19 | 37.40 | 37.95 | 36.75 | 37.60 | 34.45 | qfq | 3,551,170 | 132,622,111 | 0.13% |
| 2023-07-18 | 37.46 | 38.21 | 37.01 | 37.55 | 34.41 | qfq | 2,895,670 | 108,753,279 | -0.29% |