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
冰川网络300533.SZ
最近收盘价13.912026-07-17
最近交易日2026-07-17
成交量（股）11,874,099
成交额（元）170,063,902
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-26 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-18 | 2026-05-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-28 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-27 | 2023-10-13 | cash_dividend | 0.7 | — | — | — | 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 | 14.85 | 15.09 | 13.77 | 13.91 | 13.91 | qfq | 11,874,099 | 170,063,902 | -6.89% |
| 2026-07-16 | 14.67 | 15.43 | 14.31 | 14.94 | 14.94 | qfq | 10,930,448 | 162,865,110 | 1.43% |
| 2026-07-15 | 13.98 | 15.38 | 13.90 | 14.73 | 14.73 | qfq | 13,577,130 | 199,246,090 | 4.25% |
| 2026-07-14 | 15.50 | 15.70 | 14.01 | 14.13 | 14.13 | qfq | 15,728,200 | 227,486,990 | -10.63% |
| 2026-07-13 | 16.51 | 16.92 | 15.80 | 15.81 | 15.81 | qfq | 18,837,250 | 306,223,420 | -11.68% |
| 2026-07-10 | 16.90 | 17.93 | 16.23 | 17.90 | 17.90 | qfq | 23,895,810 | 411,545,852 | 4.07% |
| 2026-07-09 | 16.82 | 17.60 | 16.60 | 17.20 | 17.20 | qfq | 16,558,020 | 284,093,566 | -0.35% |
| 2026-07-08 | 16.64 | 17.30 | 16.35 | 17.26 | 17.26 | qfq | 18,278,319 | 307,595,441 | 1.23% |
| 2026-07-07 | 15.70 | 17.71 | 15.65 | 17.05 | 17.05 | qfq | 23,028,735 | 388,577,428 | 7.30% |
| 2026-07-06 | 15.36 | 16.94 | 15.21 | 15.89 | 15.89 | qfq | 11,650,425 | 188,472,817 | 2.52% |
| 2026-07-03 | 16.16 | 16.25 | 15.36 | 15.50 | 15.50 | qfq | 11,232,051 | 175,951,664 | -3.79% |
| 2026-07-02 | 16.24 | 16.80 | 16.05 | 16.11 | 16.11 | qfq | 11,359,870 | 186,716,840 | -2.48% |
| 2026-07-01 | 16.30 | 16.74 | 15.75 | 16.52 | 16.52 | qfq | 14,259,418 | 230,800,231 | 0.73% |
| 2026-06-30 | 16.30 | 16.50 | 15.84 | 16.40 | 16.40 | qfq | 13,265,906 | 213,951,145 | -1.44% |
| 2026-06-29 | 15.76 | 16.99 | 15.50 | 16.64 | 16.64 | qfq | 16,837,124 | 277,479,444 | 4.92% |
| 2026-06-26 | 16.29 | 16.58 | 15.28 | 15.86 | 15.86 | qfq | 17,047,523 | 270,620,469 | -3.59% |
| 2026-06-25 | 14.94 | 16.66 | 14.91 | 16.45 | 16.45 | qfq | 21,744,879 | 349,339,366 | 7.94% |
| 2026-06-24 | 14.61 | 16.22 | 14.51 | 15.24 | 15.24 | qfq | 16,318,935 | 251,011,024 | 3.67% |
| 2026-06-23 | 14.69 | 15.04 | 14.56 | 14.70 | 14.70 | qfq | 6,421,855 | 94,904,365 | -0.88% |
| 2026-06-22 | 14.23 | 14.87 | 14.10 | 14.83 | 14.83 | qfq | 9,356,128 | 136,162,550 | 3.27% |
| 2026-06-18 | 14.34 | 14.57 | 14.03 | 14.36 | 14.36 | qfq | 6,484,633 | 93,228,629 | 0.14% |
| 2026-06-17 | 14.77 | 14.77 | 14.22 | 14.34 | 14.34 | qfq | 7,892,820 | 113,399,188 | -3.63% |
| 2026-06-16 | 14.88 | 15.01 | 14.62 | 14.88 | 14.88 | qfq | 6,122,150 | 90,652,832 | -1.00% |
| 2026-06-15 | 14.85 | 15.16 | 14.80 | 15.03 | 15.03 | qfq | 5,919,510 | 88,621,228 | 1.42% |
| 2026-06-12 | 15.16 | 15.16 | 14.60 | 14.82 | 14.82 | qfq | 7,724,620 | 114,538,303 | 0.07% |
| 2026-06-11 | 15.34 | 15.64 | 14.70 | 14.81 | 14.81 | qfq | 8,126,490 | 121,508,902 | -5.12% |
| 2026-06-10 | 15.79 | 16.13 | 15.49 | 15.61 | 15.61 | qfq | 6,044,710 | 95,067,082 | -1.82% |
| 2026-06-09 | 15.81 | 16.36 | 15.68 | 15.90 | 15.90 | qfq | 7,650,760 | 122,154,386 | 0.13% |
| 2026-06-08 | 15.60 | 16.55 | 15.60 | 15.88 | 15.88 | qfq | 9,454,400 | 152,132,800 | -2.58% |
| 2026-06-05 | 15.51 | 17.48 | 15.51 | 16.30 | 16.30 | qfq | 13,693,955 | 228,312,954 | 5.16% |
| 2026-06-04 | 15.60 | 15.83 | 15.34 | 15.50 | 15.50 | qfq | 5,630,941 | 87,393,689 | -2.27% |
| 2026-06-03 | 16.08 | 16.28 | 15.74 | 15.86 | 15.86 | qfq | 5,093,030 | 81,411,234 | -0.81% |
| 2026-06-02 | 16.58 | 16.68 | 15.88 | 15.99 | 15.99 | qfq | 6,242,036 | 100,133,498 | -3.73% |
| 2026-06-01 | 16.06 | 16.86 | 16.00 | 16.61 | 16.61 | qfq | 7,336,045 | 121,626,983 | 3.23% |
| 2026-05-29 | 16.28 | 16.47 | 15.96 | 16.09 | 16.09 | qfq | 5,928,340 | 96,091,322 | -0.92% |
| 2026-05-28 | 16.33 | 16.44 | 15.80 | 16.24 | 16.24 | qfq | 8,602,948 | 138,802,756 | -1.69% |
| 2026-05-27 | 17.65 | 17.71 | 16.50 | 16.52 | 16.52 | qfq | 8,298,535 | 140,767,896 | -5.60% |
| 2026-05-26 | 18.14 | 18.14 | 17.28 | 17.50 | 17.50 | qfq | 7,204,748 | 126,770,713 | -33.86% |
| 2026-05-25 | 27.31 | 27.31 | 26.32 | 26.46 | 18.19 | qfq | 5,441,125 | 144,744,217 | -2.07% |
| 2026-05-22 | 26.88 | 27.27 | 26.60 | 27.02 | 18.57 | qfq | 4,887,902 | 131,574,046 | -0.04% |
| 2026-05-21 | 27.19 | 27.86 | 26.72 | 27.03 | 18.58 | qfq | 7,430,007 | 203,673,836 | -0.26% |
| 2026-05-20 | 27.01 | 27.25 | 26.62 | 27.10 | 18.63 | qfq | 4,875,557 | 131,168,119 | -0.66% |
| 2026-05-19 | 26.65 | 27.37 | 26.65 | 27.28 | 18.75 | qfq | 7,271,075 | 196,785,511 | 4.00% |
| 2026-05-18 | 26.32 | 26.70 | 25.80 | 26.23 | 18.03 | qfq | 4,409,445 | 115,169,734 | -1.72% |
| 2026-05-15 | 26.52 | 26.80 | 26.26 | 26.69 | 18.34 | qfq | 5,606,670 | 148,798,749 | 1.37% |
| 2026-05-14 | 27.72 | 27.89 | 26.30 | 26.33 | 18.10 | qfq | 7,330,291 | 196,426,197 | -4.32% |
| 2026-05-13 | 27.39 | 27.79 | 27.33 | 27.52 | 18.91 | qfq | 5,431,025 | 149,760,626 | -0.07% |
| 2026-05-12 | 28.48 | 28.49 | 27.49 | 27.54 | 18.93 | qfq | 6,840,472 | 190,568,809 | -3.33% |
| 2026-05-11 | 28.31 | 28.72 | 28.10 | 28.49 | 19.58 | qfq | 8,840,320 | 250,735,722 | -1.11% |
| 2026-05-08 | 27.93 | 29.89 | 27.78 | 28.81 | 19.80 | qfq | 15,143,575 | 441,458,472 | 3.11% |
| 2026-05-07 | 27.30 | 28.28 | 26.76 | 27.94 | 19.20 | qfq | 10,009,425 | 274,547,929 | 3.02% |
| 2026-05-06 | 27.14 | 27.29 | 26.77 | 27.12 | 18.64 | qfq | 7,177,761 | 194,208,155 | 1.92% |
| 2026-04-30 | 27.45 | 27.48 | 26.60 | 26.61 | 18.29 | qfq | 10,268,186 | 276,403,108 | -4.00% |
| 2026-04-29 | 27.65 | 28.18 | 27.57 | 27.72 | 19.05 | qfq | 11,925,011 | 331,513,729 | -4.35% |
| 2026-04-28 | 29.10 | 30.29 | 28.78 | 28.98 | 19.92 | qfq | 10,458,325 | 307,277,262 | -1.43% |
| 2026-04-27 | 29.15 | 29.50 | 28.70 | 29.40 | 20.21 | qfq | 11,264,300 | 328,713,166 | -2.13% |
| 2026-04-24 | 30.51 | 31.41 | 29.92 | 30.04 | 20.65 | qfq | 17,593,470 | 536,805,474 | -2.40% |
| 2026-04-23 | 30.60 | 31.48 | 30.07 | 30.78 | 21.15 | qfq | 24,143,983 | 745,427,385 | 2.77% |
| 2026-04-22 | 30.00 | 30.03 | 29.18 | 29.95 | 20.58 | qfq | 22,700,583 | 675,082,101 | -2.06% |
| 2026-04-21 | 27.05 | 30.58 | 27.05 | 30.58 | 21.02 | qfq | 25,780,030 | 748,648,273 | 20.02% |
| 2026-04-20 | 25.22 | 25.54 | 25.12 | 25.48 | 17.51 | qfq | 5,581,425 | 141,470,457 | 0.59% |
| 2026-04-17 | 25.70 | 25.70 | 25.04 | 25.33 | 17.41 | qfq | 7,528,000 | 190,409,221 | -2.09% |
| 2026-04-16 | 25.51 | 26.00 | 24.93 | 25.87 | 17.78 | qfq | 10,709,242 | 273,249,712 | 1.93% |
| 2026-04-15 | 25.52 | 26.09 | 25.36 | 25.38 | 17.44 | qfq | 9,453,325 | 242,705,560 | 0.08% |
| 2026-04-14 | 25.50 | 25.79 | 25.01 | 25.36 | 17.43 | qfq | 10,837,212 | 274,334,527 | -0.74% |
| 2026-04-13 | 26.00 | 26.35 | 24.95 | 25.55 | 17.56 | qfq | 17,190,559 | 437,800,608 | -11.87% |
| 2026-04-10 | 28.40 | 29.25 | 28.28 | 28.99 | 19.92 | qfq | 7,367,305 | 213,330,725 | 3.09% |
| 2026-04-09 | 28.64 | 28.80 | 28.08 | 28.12 | 19.33 | qfq | 5,372,775 | 152,023,894 | -3.20% |
| 2026-04-08 | 28.33 | 29.05 | 28.30 | 29.05 | 19.97 | qfq | 6,295,725 | 180,989,369 | 4.76% |
| 2026-04-07 | 27.56 | 27.95 | 27.34 | 27.73 | 19.06 | qfq | 2,981,875 | 82,437,720 | 0.58% |
| 2026-04-03 | 28.21 | 28.50 | 27.41 | 27.57 | 18.95 | qfq | 4,039,644 | 111,902,361 | -2.23% |
| 2026-04-02 | 28.75 | 28.75 | 28.03 | 28.20 | 19.38 | qfq | 5,815,048 | 164,401,916 | -2.79% |
| 2026-04-01 | 27.98 | 29.11 | 27.70 | 29.01 | 19.94 | qfq | 9,707,196 | 277,757,872 | 5.61% |
| 2026-03-31 | 27.70 | 28.07 | 27.37 | 27.47 | 18.88 | qfq | 3,477,798 | 96,538,231 | -0.58% |
| 2026-03-30 | 27.40 | 27.65 | 27.14 | 27.63 | 18.99 | qfq | 3,073,437 | 84,330,981 | -0.86% |
| 2026-03-27 | 27.06 | 27.96 | 27.03 | 27.87 | 19.15 | qfq | 3,319,550 | 91,809,085 | 1.46% |
| 2026-03-26 | 28.24 | 28.24 | 27.32 | 27.47 | 18.88 | qfq | 3,723,962 | 103,148,635 | -2.83% |
| 2026-03-25 | 27.90 | 28.49 | 27.83 | 28.27 | 19.43 | qfq | 4,229,126 | 119,408,464 | 1.62% |
| 2026-03-24 | 27.67 | 27.82 | 27.16 | 27.82 | 19.12 | qfq | 3,946,112 | 108,527,058 | 2.54% |
| 2026-03-23 | 28.01 | 28.37 | 27.00 | 27.13 | 18.65 | qfq | 7,087,151 | 196,173,666 | -6.06% |
| 2026-03-20 | 29.98 | 30.26 | 28.88 | 28.88 | 19.85 | qfq | 5,942,700 | 174,742,748 | -3.64% |
| 2026-03-19 | 30.73 | 30.73 | 29.88 | 29.97 | 20.60 | qfq | 5,965,769 | 179,815,448 | -3.51% |
| 2026-03-18 | 30.83 | 31.14 | 30.55 | 31.06 | 21.35 | qfq | 4,302,400 | 132,615,567 | 0.55% |
| 2026-03-17 | 31.39 | 32.08 | 30.86 | 30.89 | 21.23 | qfq | 7,349,782 | 230,753,740 | -1.03% |
| 2026-03-16 | 31.77 | 32.04 | 30.86 | 31.21 | 21.45 | qfq | 8,544,800 | 267,653,002 | -2.01% |
| 2026-03-13 | 33.27 | 33.98 | 31.76 | 31.85 | 21.89 | qfq | 15,725,976 | 513,989,796 | 3.68% |
| 2026-03-12 | 31.05 | 31.24 | 30.62 | 30.72 | 21.11 | qfq | 3,693,300 | 114,023,902 | -1.09% |
| 2026-03-11 | 31.51 | 31.77 | 31.00 | 31.06 | 21.35 | qfq | 5,607,946 | 175,660,370 | -1.55% |
| 2026-03-10 | 31.21 | 31.77 | 31.13 | 31.55 | 21.68 | qfq | 5,870,200 | 184,698,770 | 2.07% |
| 2026-03-09 | 30.38 | 31.09 | 30.00 | 30.91 | 21.24 | qfq | 5,412,150 | 164,966,012 | -0.61% |
| 2026-03-06 | 30.55 | 31.13 | 30.50 | 31.10 | 21.37 | qfq | 3,984,081 | 122,872,892 | 0.94% |
| 2026-03-05 | 31.10 | 31.30 | 30.58 | 30.81 | 21.18 | qfq | 5,550,131 | 171,408,622 | 0.95% |
| 2026-03-04 | 30.50 | 31.17 | 30.38 | 30.52 | 20.98 | qfq | 4,868,925 | 149,276,272 | -0.72% |
| 2026-03-03 | 32.43 | 32.63 | 30.71 | 30.74 | 21.13 | qfq | 8,215,486 | 259,391,100 | -5.30% |
| 2026-03-02 | 33.02 | 33.56 | 32.35 | 32.46 | 22.31 | qfq | 9,691,650 | 317,836,642 | -5.09% |
| 2026-02-27 | 34.12 | 34.58 | 33.89 | 34.20 | 23.51 | qfq | 8,481,535 | 290,813,426 | 1.57% |
| 2026-02-26 | 33.91 | 34.09 | 33.58 | 33.67 | 23.14 | qfq | 5,636,475 | 190,779,877 | -0.59% |
| 2026-02-25 | 33.95 | 34.14 | 33.72 | 33.87 | 23.28 | qfq | 5,286,200 | 179,254,751 | -0.03% |
| 2026-02-24 | 35.10 | 35.11 | 33.48 | 33.88 | 23.29 | qfq | 9,137,350 | 308,632,162 | -2.81% |
| 2026-02-13 | 35.55 | 35.78 | 34.79 | 34.86 | 23.96 | qfq | 8,385,575 | 295,159,255 | -2.33% |
| 2026-02-12 | 35.75 | 36.28 | 35.35 | 35.69 | 24.53 | qfq | 8,952,166 | 319,893,687 | -0.70% |
| 2026-02-11 | 35.95 | 36.92 | 35.41 | 35.94 | 24.70 | qfq | 10,963,449 | 395,514,805 | -1.02% |
| 2026-02-10 | 35.01 | 36.65 | 34.80 | 36.31 | 24.96 | qfq | 17,136,587 | 614,864,634 | 4.22% |
| 2026-02-09 | 34.34 | 35.54 | 33.67 | 34.84 | 23.95 | qfq | 11,599,749 | 401,496,924 | 3.88% |
| 2026-02-06 | 33.30 | 34.05 | 32.72 | 33.54 | 23.05 | qfq | 6,925,350 | 231,655,949 | 0.30% |
| 2026-02-05 | 33.14 | 33.74 | 33.06 | 33.44 | 22.98 | qfq | 5,206,475 | 174,323,656 | -0.09% |
| 2026-02-04 | 34.19 | 34.62 | 33.05 | 33.47 | 23.00 | qfq | 10,381,277 | 348,447,630 | -3.21% |
| 2026-02-03 | 34.25 | 34.95 | 33.83 | 34.58 | 23.77 | qfq | 7,955,524 | 274,086,348 | 1.95% |
| 2026-02-02 | 34.66 | 35.45 | 33.81 | 33.92 | 23.31 | qfq | 9,311,225 | 323,090,919 | -3.00% |
| 2026-01-30 | 35.40 | 35.69 | 34.49 | 34.97 | 24.03 | qfq | 16,229,749 | 569,660,081 | -6.62% |
| 2026-01-29 | 36.86 | 38.36 | 36.09 | 37.45 | 25.74 | qfq | 12,125,355 | 455,628,686 | 0.94% |
| 2026-01-28 | 37.60 | 38.33 | 37.06 | 37.10 | 25.50 | qfq | 7,804,230 | 292,805,103 | -1.72% |
| 2026-01-27 | 38.19 | 38.80 | 37.07 | 37.75 | 25.95 | qfq | 7,919,550 | 296,963,274 | -1.18% |
| 2026-01-26 | 38.58 | 38.75 | 37.43 | 38.20 | 26.25 | qfq | 9,700,949 | 368,194,558 | -1.29% |
| 2026-01-23 | 38.24 | 38.85 | 37.89 | 38.70 | 26.60 | qfq | 9,484,299 | 365,078,295 | 1.26% |
| 2026-01-22 | 38.10 | 38.49 | 37.81 | 38.22 | 26.27 | qfq | 6,136,550 | 234,031,795 | 0.76% |
| 2026-01-21 | 37.70 | 38.41 | 37.70 | 37.93 | 26.07 | qfq | 6,463,035 | 246,088,519 | -0.71% |
| 2026-01-20 | 38.91 | 39.26 | 37.76 | 38.20 | 26.25 | qfq | 8,251,401 | 315,650,667 | -1.95% |
| 2026-01-19 | 38.48 | 39.35 | 38.40 | 38.96 | 26.78 | qfq | 8,621,500 | 335,265,125 | 1.22% |
| 2026-01-16 | 39.86 | 40.00 | 38.36 | 38.49 | 26.45 | qfq | 14,124,924 | 548,525,473 | -4.25% |
| 2026-01-15 | 39.98 | 40.89 | 39.40 | 40.20 | 27.63 | qfq | 13,983,363 | 559,333,598 | -0.77% |
| 2026-01-14 | 39.68 | 41.88 | 39.68 | 40.51 | 27.84 | qfq | 24,250,891 | 990,333,660 | 0.97% |
| 2026-01-13 | 40.78 | 42.86 | 39.53 | 40.12 | 27.57 | qfq | 27,134,213 | 1,109,120,874 | -1.67% |
| 2026-01-12 | 37.72 | 41.75 | 37.72 | 40.80 | 28.04 | qfq | 28,041,287 | 1,114,016,947 | 8.42% |
| 2026-01-09 | 36.21 | 37.64 | 36.13 | 37.63 | 25.86 | qfq | 16,320,993 | 603,658,790 | 3.75% |
| 2026-01-08 | 35.65 | 36.42 | 35.35 | 36.27 | 24.93 | qfq | 8,859,200 | 318,884,150 | 1.06% |
| 2026-01-07 | 35.71 | 36.48 | 35.55 | 35.89 | 24.67 | qfq | 7,952,225 | 286,448,096 | 0.00% |
| 2026-01-06 | 35.77 | 36.06 | 35.52 | 35.89 | 24.67 | qfq | 8,506,300 | 304,939,054 | -0.25% |
| 2026-01-05 | 34.77 | 36.16 | 34.77 | 35.98 | 24.73 | qfq | 11,648,250 | 416,879,429 | 3.60% |
| 2025-12-31 | 34.64 | 35.06 | 34.44 | 34.73 | 23.87 | qfq | 6,368,625 | 221,481,360 | 0.26% |
| 2025-12-30 | 34.01 | 35.51 | 33.94 | 34.64 | 23.81 | qfq | 8,431,550 | 292,750,062 | 1.82% |
| 2025-12-29 | 34.17 | 34.44 | 33.93 | 34.02 | 23.38 | qfq | 4,126,450 | 141,002,771 | -0.99% |
| 2025-12-26 | 34.49 | 35.00 | 34.11 | 34.36 | 23.62 | qfq | 5,307,275 | 183,370,748 | -0.84% |
| 2025-12-25 | 34.50 | 35.27 | 34.22 | 34.65 | 23.81 | qfq | 5,726,775 | 198,407,638 | 0.17% |
| 2025-12-24 | 34.50 | 34.60 | 33.80 | 34.59 | 23.77 | qfq | 5,923,700 | 202,881,469 | -0.46% |
| 2025-12-23 | 34.16 | 35.07 | 33.90 | 34.75 | 23.88 | qfq | 8,515,575 | 294,469,327 | 1.82% |
| 2025-12-22 | 34.25 | 34.40 | 33.90 | 34.13 | 23.46 | qfq | 4,304,264 | 146,996,096 | 0.06% |
| 2025-12-19 | 33.90 | 34.55 | 33.73 | 34.11 | 23.44 | qfq | 5,013,975 | 171,051,360 | 0.18% |
| 2025-12-18 | 33.48 | 34.84 | 33.30 | 34.05 | 23.40 | qfq | 7,405,025 | 253,559,583 | 0.50% |
| 2025-12-17 | 32.98 | 33.88 | 32.95 | 33.88 | 23.29 | qfq | 6,505,419 | 218,074,601 | 2.95% |
| 2025-12-16 | 33.52 | 33.85 | 32.83 | 32.91 | 22.62 | qfq | 4,169,150 | 138,010,137 | -2.32% |
| 2025-12-15 | 33.60 | 34.43 | 33.54 | 33.69 | 23.15 | qfq | 3,485,900 | 118,395,877 | -0.50% |
| 2025-12-12 | 33.51 | 34.08 | 33.21 | 33.86 | 23.27 | qfq | 3,808,000 | 128,801,100 | 1.04% |
| 2025-12-11 | 34.39 | 34.39 | 33.50 | 33.51 | 23.03 | qfq | 3,993,850 | 135,061,314 | -2.53% |
| 2025-12-10 | 34.15 | 34.60 | 33.62 | 34.38 | 23.63 | qfq | 4,376,825 | 149,688,329 | 0.64% |
| 2025-12-09 | 34.25 | 34.89 | 34.03 | 34.16 | 23.48 | qfq | 4,079,350 | 140,321,722 | -0.78% |
| 2025-12-08 | 34.04 | 34.70 | 33.93 | 34.43 | 23.66 | qfq | 4,573,500 | 157,415,064 | 1.15% |
| 2025-12-05 | 33.80 | 34.08 | 33.48 | 34.04 | 23.40 | qfq | 3,378,675 | 114,275,237 | 0.92% |
| 2025-12-04 | 33.66 | 34.01 | 33.45 | 33.73 | 23.18 | qfq | 3,095,539 | 104,364,782 | 0.21% |
| 2025-12-03 | 34.37 | 34.48 | 33.53 | 33.66 | 23.13 | qfq | 4,281,225 | 144,984,066 | -2.09% |
| 2025-12-02 | 35.06 | 35.08 | 34.28 | 34.38 | 23.63 | qfq | 4,198,400 | 144,982,570 | -2.13% |
| 2025-12-01 | 34.97 | 35.22 | 34.73 | 35.13 | 24.14 | qfq | 4,067,700 | 142,478,960 | 0.52% |
| 2025-11-28 | 34.81 | 35.35 | 34.59 | 34.95 | 24.02 | qfq | 4,086,300 | 142,672,373 | -0.11% |
| 2025-11-27 | 35.11 | 35.91 | 34.81 | 34.99 | 24.05 | qfq | 5,554,075 | 196,145,739 | -0.37% |
| 2025-11-26 | 35.88 | 36.24 | 34.98 | 35.12 | 24.14 | qfq | 7,735,100 | 274,437,027 | -2.96% |
| 2025-11-25 | 34.77 | 36.54 | 34.60 | 36.19 | 24.87 | qfq | 12,647,700 | 455,290,458 | 3.87% |
| 2025-11-24 | 33.86 | 35.09 | 33.20 | 34.84 | 23.95 | qfq | 8,081,425 | 277,587,700 | 4.00% |
| 2025-11-21 | 33.65 | 34.40 | 33.38 | 33.50 | 23.02 | qfq | 6,645,287 | 224,928,622 | -1.53% |
| 2025-11-20 | 34.62 | 34.64 | 33.93 | 34.02 | 23.38 | qfq | 4,481,087 | 153,142,286 | -0.96% |
| 2025-11-19 | 35.20 | 35.38 | 34.26 | 34.35 | 23.61 | qfq | 5,848,650 | 202,773,614 | -2.50% |
| 2025-11-18 | 35.14 | 35.79 | 35.00 | 35.23 | 24.21 | qfq | 5,241,500 | 185,770,381 | -0.06% |
| 2025-11-17 | 35.63 | 35.79 | 34.91 | 35.25 | 24.23 | qfq | 5,875,125 | 207,078,962 | -1.59% |
| 2025-11-14 | 36.52 | 36.78 | 35.80 | 35.82 | 24.62 | qfq | 7,916,675 | 286,297,062 | -2.95% |
| 2025-11-13 | 36.66 | 37.04 | 36.31 | 36.91 | 25.37 | qfq | 5,980,550 | 219,907,514 | 0.19% |
| 2025-11-12 | 36.82 | 37.68 | 36.58 | 36.84 | 25.32 | qfq | 6,789,800 | 251,591,230 | -0.27% |
| 2025-11-11 | 37.68 | 38.38 | 36.70 | 36.94 | 25.39 | qfq | 10,057,032 | 375,775,222 | -1.96% |
| 2025-11-10 | 37.45 | 38.49 | 37.40 | 37.68 | 25.90 | qfq | 8,750,056 | 331,848,621 | 0.59% |
| 2025-11-07 | 37.90 | 38.04 | 37.41 | 37.46 | 25.75 | qfq | 8,293,250 | 311,802,429 | -2.04% |
| 2025-11-06 | 38.40 | 38.58 | 37.64 | 38.24 | 26.28 | qfq | 8,639,066 | 329,558,875 | -0.62% |
| 2025-11-05 | 38.05 | 38.76 | 37.38 | 38.48 | 26.45 | qfq | 11,368,188 | 432,158,907 | -0.41% |
| 2025-11-04 | 39.52 | 39.80 | 38.21 | 38.64 | 26.56 | qfq | 13,952,382 | 542,893,713 | -3.40% |
| 2025-11-03 | 37.68 | 40.20 | 37.68 | 40.00 | 27.49 | qfq | 22,702,785 | 890,298,429 | 6.19% |
| 2025-10-31 | 37.58 | 38.30 | 37.24 | 37.67 | 25.89 | qfq | 9,543,500 | 361,032,550 | 0.88% |
| 2025-10-30 | 38.94 | 39.29 | 37.30 | 37.34 | 25.66 | qfq | 14,758,323 | 558,959,248 | -4.50% |
| 2025-10-29 | 38.05 | 39.47 | 38.05 | 39.10 | 26.87 | qfq | 14,931,023 | 581,553,759 | 2.89% |
| 2025-10-28 | 38.58 | 38.86 | 37.86 | 38.00 | 26.12 | qfq | 10,773,150 | 412,280,598 | -4.90% |
| 2025-10-27 | 40.80 | 40.85 | 39.28 | 39.96 | 26.78 | qfq | 13,549,150 | 539,514,863 | -0.99% |
| 2025-10-24 | 39.74 | 40.47 | 39.21 | 40.36 | 27.04 | qfq | 14,940,250 | 599,567,922 | 3.04% |
| 2025-10-23 | 39.06 | 39.36 | 38.16 | 39.17 | 26.25 | qfq | 9,255,875 | 358,578,682 | 0.38% |
| 2025-10-22 | 38.75 | 40.19 | 38.67 | 39.02 | 26.15 | qfq | 11,382,350 | 448,927,332 | 0.62% |
| 2025-10-21 | 38.36 | 39.07 | 38.14 | 38.78 | 25.99 | qfq | 8,946,675 | 344,956,142 | 1.31% |
| 2025-10-20 | 37.83 | 38.87 | 37.83 | 38.28 | 25.65 | qfq | 7,540,575 | 288,374,360 | 2.35% |
| 2025-10-17 | 37.97 | 38.90 | 37.38 | 37.40 | 25.06 | qfq | 9,909,750 | 378,284,159 | -1.53% |
| 2025-10-16 | 38.40 | 38.75 | 37.74 | 37.98 | 25.45 | qfq | 8,097,600 | 309,251,072 | -1.38% |
| 2025-10-15 | 38.16 | 38.85 | 37.22 | 38.51 | 25.81 | qfq | 11,647,150 | 445,866,125 | 1.08% |
| 2025-10-14 | 39.38 | 40.55 | 38.06 | 38.10 | 25.53 | qfq | 23,259,700 | 917,993,160 | 4.24% |
| 2025-10-13 | 35.02 | 36.59 | 34.60 | 36.55 | 24.49 | qfq | 9,477,862 | 339,315,718 | -2.40% |
| 2025-10-10 | 38.40 | 38.71 | 37.35 | 37.45 | 25.09 | qfq | 10,421,650 | 394,696,720 | -3.45% |
| 2025-10-09 | 38.58 | 39.15 | 38.00 | 38.79 | 25.99 | qfq | 11,373,278 | 438,148,772 | 0.44% |
| 2025-09-30 | 39.28 | 39.56 | 38.53 | 38.62 | 25.88 | qfq | 9,929,953 | 387,201,064 | -0.95% |
| 2025-09-29 | 39.45 | 39.85 | 38.91 | 38.99 | 26.13 | qfq | 12,300,494 | 482,923,968 | -1.74% |
| 2025-09-26 | 41.01 | 41.29 | 39.28 | 39.68 | 26.59 | qfq | 16,929,975 | 678,438,500 | -3.48% |
| 2025-09-25 | 38.60 | 43.53 | 38.45 | 41.11 | 27.55 | qfq | 29,211,770 | 1,210,447,703 | 6.92% |
| 2025-09-24 | 37.20 | 38.89 | 37.02 | 38.45 | 25.77 | qfq | 10,808,800 | 412,301,750 | 2.10% |
| 2025-09-23 | 39.26 | 39.61 | 36.70 | 37.66 | 25.24 | qfq | 13,608,950 | 515,206,690 | -4.17% |
| 2025-09-22 | 39.40 | 39.62 | 38.72 | 39.30 | 26.33 | qfq | 9,906,065 | 386,304,753 | -0.58% |
| 2025-09-19 | 39.73 | 40.50 | 39.26 | 39.53 | 26.49 | qfq | 12,580,788 | 500,085,893 | -2.44% |
| 2025-09-18 | 41.85 | 43.11 | 39.73 | 40.52 | 27.15 | qfq | 23,798,850 | 994,083,296 | -4.55% |
| 2025-09-17 | 40.92 | 42.66 | 40.75 | 42.45 | 28.45 | qfq | 21,314,973 | 892,976,482 | 3.03% |
| 2025-09-16 | 40.95 | 41.60 | 40.50 | 41.20 | 27.61 | qfq | 15,912,981 | 653,605,513 | -0.75% |
| 2025-09-15 | 38.99 | 42.00 | 38.70 | 41.51 | 27.82 | qfq | 26,433,111 | 1,082,049,460 | 6.03% |
| 2025-09-12 | 39.88 | 40.38 | 39.15 | 39.15 | 26.23 | qfq | 12,013,078 | 476,770,361 | -2.76% |
| 2025-09-11 | 39.70 | 40.50 | 38.40 | 40.26 | 26.98 | qfq | 15,731,941 | 620,118,370 | 0.10% |
| 2025-09-10 | 39.53 | 40.95 | 39.19 | 40.22 | 26.95 | qfq | 13,262,279 | 531,574,071 | 0.95% |
| 2025-09-09 | 40.41 | 41.25 | 39.10 | 39.84 | 26.70 | qfq | 13,778,573 | 551,476,511 | -2.23% |
| 2025-09-08 | 38.69 | 41.32 | 38.50 | 40.75 | 27.31 | qfq | 18,469,373 | 734,345,692 | 5.32% |
| 2025-09-05 | 38.10 | 39.27 | 37.20 | 38.69 | 25.93 | qfq | 14,844,670 | 569,268,273 | 1.52% |
| 2025-09-04 | 39.76 | 40.14 | 37.49 | 38.11 | 25.54 | qfq | 14,958,925 | 583,253,882 | -4.17% |
| 2025-09-03 | 39.72 | 41.56 | 39.39 | 39.77 | 26.65 | qfq | 15,899,323 | 645,421,371 | -0.13% |
| 2025-09-02 | 41.63 | 42.23 | 38.95 | 39.82 | 26.68 | qfq | 16,873,518 | 679,467,719 | -4.74% |
| 2025-09-01 | 42.90 | 42.93 | 41.44 | 41.80 | 28.01 | qfq | 19,270,087 | 806,526,340 | -3.80% |
| 2025-08-29 | 44.10 | 44.55 | 42.18 | 43.45 | 29.12 | qfq | 25,305,525 | 1,096,825,692 | -4.84% |
| 2025-08-28 | 41.70 | 45.95 | 41.10 | 45.66 | 30.60 | qfq | 28,514,700 | 1,234,891,437 | 9.50% |
| 2025-08-27 | 43.34 | 43.54 | 41.50 | 41.70 | 27.94 | qfq | 23,397,227 | 995,527,434 | -4.34% |
| 2025-08-26 | 41.05 | 46.00 | 40.90 | 43.59 | 29.21 | qfq | 30,850,950 | 1,366,778,748 | 5.06% |
| 2025-08-25 | 39.67 | 41.50 | 38.85 | 41.49 | 27.80 | qfq | 25,738,177 | 1,035,363,839 | 4.46% |
| 2025-08-22 | 38.80 | 39.91 | 38.52 | 39.72 | 26.62 | qfq | 19,590,399 | 772,537,900 | 1.82% |
| 2025-08-21 | 38.41 | 39.54 | 37.79 | 39.01 | 26.14 | qfq | 17,790,976 | 688,097,172 | 0.39% |
| 2025-08-20 | 38.39 | 39.38 | 38.22 | 38.86 | 26.04 | qfq | 15,352,745 | 597,239,199 | 1.07% |
| 2025-08-19 | 39.38 | 39.66 | 38.35 | 38.45 | 25.77 | qfq | 19,017,144 | 739,189,761 | -3.15% |
| 2025-08-18 | 39.20 | 39.86 | 39.03 | 39.70 | 26.60 | qfq | 23,029,204 | 908,517,311 | 0.84% |
| 2025-08-15 | 39.25 | 39.58 | 38.21 | 39.37 | 26.38 | qfq | 29,561,483 | 1,150,781,918 | -2.48% |
| 2025-08-14 | 37.95 | 41.54 | 37.95 | 40.37 | 27.05 | qfq | 40,444,993 | 1,613,798,755 | 7.40% |
| 2025-08-13 | 37.21 | 38.45 | 36.77 | 37.59 | 25.19 | qfq | 21,152,956 | 791,936,791 | 0.70% |
| 2025-08-12 | 37.20 | 38.26 | 36.87 | 37.33 | 25.01 | qfq | 19,003,600 | 712,656,451 | 0.13% |
| 2025-08-11 | 37.03 | 37.74 | 36.70 | 37.28 | 24.98 | qfq | 14,165,765 | 527,217,524 | 0.43% |
| 2025-08-08 | 37.29 | 38.37 | 36.68 | 37.12 | 24.87 | qfq | 18,078,725 | 674,842,105 | -0.83% |
| 2025-08-07 | 37.80 | 38.05 | 36.97 | 37.43 | 25.08 | qfq | 18,603,819 | 693,775,926 | -1.27% |
| 2025-08-06 | 37.08 | 39.62 | 36.95 | 37.91 | 25.40 | qfq | 27,797,006 | 1,061,280,155 | 2.46% |
| 2025-08-05 | 35.66 | 38.00 | 35.66 | 37.00 | 24.79 | qfq | 23,824,073 | 879,590,838 | 2.83% |
| 2025-08-04 | 34.31 | 36.89 | 34.03 | 35.98 | 24.11 | qfq | 21,059,336 | 754,301,930 | 3.15% |
| 2025-08-01 | 36.20 | 36.38 | 34.21 | 34.88 | 23.37 | qfq | 19,883,986 | 697,265,294 | -3.54% |
| 2025-07-31 | 37.64 | 37.80 | 36.00 | 36.16 | 24.23 | qfq | 19,878,549 | 736,506,767 | -4.84% |
| 2025-07-30 | 37.30 | 38.00 | 36.51 | 38.00 | 25.46 | qfq | 25,324,475 | 946,274,980 | 1.33% |
| 2025-07-29 | 35.44 | 37.51 | 35.10 | 37.50 | 25.13 | qfq | 26,434,480 | 966,168,742 | 4.78% |
| 2025-07-28 | 35.39 | 36.24 | 34.90 | 35.79 | 23.98 | qfq | 14,721,537 | 527,317,385 | 1.13% |
| 2025-07-25 | 35.82 | 35.92 | 35.16 | 35.39 | 23.71 | qfq | 12,630,836 | 448,031,908 | -0.65% |
| 2025-07-24 | 36.43 | 36.85 | 34.93 | 35.62 | 23.87 | qfq | 23,052,863 | 820,515,621 | -2.62% |
| 2025-07-23 | 36.05 | 37.30 | 35.91 | 36.58 | 24.51 | qfq | 18,309,869 | 669,486,514 | 0.38% |
| 2025-07-22 | 37.00 | 37.29 | 36.01 | 36.44 | 24.42 | qfq | 18,043,494 | 657,828,294 | -2.54% |
| 2025-07-21 | 36.34 | 37.43 | 36.26 | 37.39 | 25.05 | qfq | 20,058,001 | 743,914,925 | 2.83% |
| 2025-07-18 | 38.01 | 38.01 | 36.17 | 36.36 | 24.36 | qfq | 24,626,500 | 903,549,937 | -4.42% |
| 2025-07-17 | 37.31 | 38.50 | 36.59 | 38.04 | 25.49 | qfq | 24,343,175 | 917,908,436 | 0.96% |
| 2025-07-16 | 39.02 | 39.98 | 37.30 | 37.68 | 25.25 | qfq | 34,037,430 | 1,307,727,672 | -5.47% |
| 2025-07-15 | 37.27 | 39.87 | 37.11 | 39.86 | 26.71 | qfq | 39,825,676 | 1,532,558,179 | 7.41% |
| 2025-07-14 | 37.55 | 37.98 | 35.67 | 37.11 | 24.87 | qfq | 29,138,300 | 1,070,118,047 | -1.17% |
| 2025-07-11 | 38.21 | 38.99 | 37.15 | 37.55 | 25.16 | qfq | 27,532,050 | 1,043,143,864 | -2.72% |
| 2025-07-10 | 39.56 | 39.79 | 38.00 | 38.60 | 25.87 | qfq | 28,878,072 | 1,120,976,181 | -2.01% |
| 2025-07-09 | 39.80 | 40.56 | 38.61 | 39.39 | 26.39 | qfq | 35,893,376 | 1,418,771,612 | 0.43% |
| 2025-07-08 | 36.12 | 40.88 | 35.20 | 39.22 | 26.28 | qfq | 48,542,314 | 1,853,806,217 | 10.01% |
| 2025-07-07 | 34.51 | 38.55 | 34.51 | 35.65 | 23.89 | qfq | 40,342,874 | 1,466,664,187 | 2.95% |
| 2025-07-04 | 32.26 | 36.89 | 32.26 | 34.63 | 23.21 | qfq | 41,363,857 | 1,416,540,461 | 6.36% |
| 2025-07-03 | 33.30 | 34.50 | 32.01 | 32.56 | 21.82 | qfq | 21,982,575 | 722,924,842 | -1.48% |
| 2025-07-02 | 33.25 | 34.10 | 32.83 | 33.05 | 22.15 | qfq | 23,450,800 | 780,800,686 | -1.08% |
| 2025-07-01 | 33.13 | 34.34 | 32.71 | 33.41 | 22.39 | qfq | 31,057,799 | 1,036,726,524 | 0.00% |
| 2025-06-30 | 31.11 | 34.89 | 31.08 | 33.41 | 22.39 | qfq | 46,786,542 | 1,545,134,143 | 7.26% |
| 2025-06-27 | 31.22 | 32.15 | 31.01 | 31.15 | 20.87 | qfq | 27,463,950 | 864,294,009 | -0.64% |
| 2025-06-26 | 31.94 | 32.55 | 31.12 | 31.35 | 21.01 | qfq | 29,757,165 | 942,024,197 | -2.00% |
| 2025-06-25 | 32.61 | 33.67 | 31.60 | 31.99 | 21.44 | qfq | 54,591,502 | 1,772,367,755 | -1.60% |
| 2025-06-24 | 27.51 | 32.51 | 27.35 | 32.51 | 21.78 | qfq | 52,069,797 | 1,612,075,277 | 20.01% |
| 2025-06-23 | 26.32 | 27.22 | 26.20 | 27.09 | 18.15 | qfq | 19,559,050 | 523,287,060 | -0.11% |
| 2025-06-20 | 28.73 | 29.20 | 27.00 | 27.12 | 18.17 | qfq | 23,931,540 | 662,390,743 | -4.61% |
| 2025-06-19 | 27.45 | 29.60 | 27.12 | 28.43 | 19.05 | qfq | 31,604,152 | 902,144,658 | 2.93% |
| 2025-06-18 | 27.30 | 27.70 | 26.84 | 27.62 | 18.51 | qfq | 19,392,650 | 529,261,868 | 0.18% |
| 2025-06-17 | 29.14 | 29.65 | 27.43 | 27.57 | 18.47 | qfq | 29,573,157 | 836,011,858 | -6.38% |
| 2025-06-16 | 27.90 | 30.98 | 27.90 | 29.45 | 19.73 | qfq | 34,059,045 | 1,002,218,467 | 4.58% |
| 2025-06-13 | 29.23 | 29.30 | 27.88 | 28.16 | 18.87 | qfq | 25,441,578 | 718,151,545 | -3.66% |
| 2025-06-12 | 28.03 | 30.19 | 27.77 | 29.23 | 19.59 | qfq | 41,063,196 | 1,203,724,302 | 2.20% |
| 2025-06-11 | 26.61 | 29.00 | 26.57 | 28.60 | 19.16 | qfq | 34,930,201 | 964,537,393 | 6.52% |
| 2025-06-10 | 26.16 | 27.05 | 25.60 | 26.85 | 17.99 | qfq | 24,558,177 | 651,916,344 | 2.13% |
| 2025-06-09 | 25.85 | 26.35 | 25.80 | 26.29 | 17.62 | qfq | 11,960,566 | 312,757,173 | 1.51% |
| 2025-06-06 | 26.09 | 26.78 | 25.62 | 25.90 | 17.36 | qfq | 15,424,802 | 399,824,677 | -1.60% |
| 2025-06-05 | 26.75 | 27.16 | 26.15 | 26.32 | 17.64 | qfq | 20,675,277 | 548,706,054 | -2.34% |
| 2025-06-04 | 26.76 | 27.53 | 26.56 | 26.95 | 18.06 | qfq | 20,790,657 | 560,055,886 | -0.52% |
| 2025-06-03 | 25.10 | 27.50 | 25.10 | 27.09 | 18.15 | qfq | 27,341,380 | 732,026,832 | 5.66% |
| 2025-05-30 | 26.23 | 27.78 | 25.58 | 25.64 | 17.18 | qfq | 24,299,525 | 651,408,128 | -3.39% |
| 2025-05-29 | 26.42 | 26.73 | 26.04 | 26.54 | 17.78 | qfq | 20,538,373 | 541,831,445 | -0.82% |
| 2025-05-28 | 25.95 | 27.26 | 25.53 | 26.76 | 17.93 | qfq | 29,143,795 | 772,950,983 | 2.02% |
| 2025-05-27 | 25.86 | 26.46 | 25.43 | 26.23 | 17.58 | qfq | 30,333,475 | 789,258,980 | 0.77% |
| 2025-05-26 | 24.02 | 27.89 | 24.01 | 26.03 | 17.44 | qfq | 39,038,373 | 1,019,581,997 | 7.78% |
| 2025-05-23 | 25.06 | 25.21 | 24.09 | 24.15 | 16.18 | qfq | 24,750,175 | 608,729,964 | -6.07% |
| 2025-05-22 | 24.43 | 26.38 | 24.09 | 25.71 | 17.23 | qfq | 32,970,140 | 829,655,511 | 5.02% |
| 2025-05-21 | 24.11 | 24.82 | 23.88 | 24.48 | 16.40 | qfq | 16,315,225 | 397,165,039 | 0.66% |
| 2025-05-20 | 23.78 | 24.69 | 23.45 | 24.32 | 16.30 | qfq | 16,279,425 | 394,793,448 | 2.31% |
| 2025-05-19 | 23.92 | 24.21 | 23.31 | 23.77 | 15.93 | qfq | 9,786,000 | 232,077,263 | -1.16% |
| 2025-05-16 | 22.99 | 24.44 | 22.87 | 24.05 | 16.12 | qfq | 16,597,850 | 397,436,525 | 4.07% |
| 2025-05-15 | 23.88 | 24.08 | 22.90 | 23.11 | 15.49 | qfq | 11,059,951 | 256,891,916 | -3.26% |
| 2025-05-14 | 23.87 | 24.12 | 23.55 | 23.89 | 16.01 | qfq | 8,510,550 | 202,322,781 | -0.04% |
| 2025-05-13 | 24.25 | 24.42 | 23.85 | 23.90 | 16.02 | qfq | 10,073,750 | 242,892,881 | -0.83% |
| 2025-05-12 | 24.30 | 24.45 | 23.84 | 24.10 | 16.15 | qfq | 10,068,100 | 242,148,270 | 0.25% |
| 2025-05-09 | 24.47 | 24.55 | 23.85 | 24.04 | 16.11 | qfq | 13,083,400 | 315,702,448 | -1.88% |
| 2025-05-08 | 23.95 | 24.70 | 23.81 | 24.50 | 16.42 | qfq | 20,017,800 | 488,640,262 | 1.70% |
| 2025-05-07 | 24.84 | 25.04 | 23.79 | 24.09 | 16.14 | qfq | 23,060,060 | 558,893,270 | -2.78% |
| 2025-05-06 | 22.70 | 25.41 | 22.50 | 24.78 | 16.60 | qfq | 26,727,852 | 649,055,844 | 9.11% |
| 2025-04-30 | 22.00 | 23.10 | 22.00 | 22.71 | 15.22 | qfq | 20,417,300 | 463,979,016 | 2.85% |
| 2025-04-29 | 21.00 | 22.97 | 20.70 | 22.08 | 14.80 | qfq | 27,711,268 | 607,164,296 | 7.08% |
| 2025-04-28 | 20.09 | 21.07 | 20.09 | 20.62 | 13.82 | qfq | 15,177,975 | 311,739,402 | 2.79% |
| 2025-04-25 | 20.48 | 20.81 | 20.00 | 20.06 | 13.44 | qfq | 12,093,800 | 246,812,741 | -1.47% |
| 2025-04-24 | 21.24 | 21.38 | 20.21 | 20.36 | 13.64 | qfq | 13,712,300 | 282,029,447 | -4.77% |
| 2025-04-23 | 21.95 | 22.33 | 21.22 | 21.38 | 14.33 | qfq | 14,007,524 | 302,340,621 | -2.60% |
| 2025-04-22 | 22.55 | 22.83 | 21.83 | 21.95 | 14.71 | qfq | 12,360,525 | 275,603,297 | 0.83% |
| 2025-04-21 | 22.04 | 22.39 | 21.10 | 21.77 | 14.59 | qfq | 10,846,284 | 233,392,575 | -2.73% |
| 2025-04-18 | 21.47 | 22.42 | 21.33 | 22.38 | 15.00 | qfq | 9,842,030 | 216,308,586 | 4.00% |
| 2025-04-17 | 21.78 | 22.04 | 21.43 | 21.52 | 14.42 | qfq | 6,827,550 | 148,645,600 | -1.10% |
| 2025-04-16 | 22.52 | 22.56 | 21.52 | 21.76 | 14.58 | qfq | 6,989,975 | 153,995,594 | -3.72% |
| 2025-04-15 | 22.38 | 23.34 | 22.17 | 22.60 | 15.14 | qfq | 8,996,375 | 203,935,924 | 0.67% |
| 2025-04-14 | 22.05 | 23.08 | 21.85 | 22.45 | 15.04 | qfq | 12,098,200 | 271,621,915 | 2.09% |
| 2025-04-11 | 22.40 | 22.77 | 21.62 | 21.99 | 14.74 | qfq | 15,300,850 | 337,474,098 | -5.22% |
| 2025-04-10 | 25.00 | 25.20 | 22.37 | 23.20 | 15.55 | qfq | 23,707,150 | 554,957,239 | -1.02% |
| 2025-04-09 | 22.37 | 23.53 | 20.91 | 23.44 | 15.71 | qfq | 9,692,500 | 218,670,137 | 2.72% |
| 2025-04-08 | 21.80 | 23.42 | 21.15 | 22.82 | 15.29 | qfq | 11,911,925 | 264,878,160 | 9.19% |
| 2025-04-07 | 25.00 | 25.20 | 20.90 | 20.90 | 14.00 | qfq | 10,411,300 | 233,478,892 | -19.98% |
| 2025-04-03 | 24.99 | 26.88 | 24.88 | 26.12 | 17.50 | qfq | 7,618,575 | 198,508,298 | 1.48% |
| 2025-04-02 | 25.15 | 26.90 | 25.05 | 25.74 | 17.25 | qfq | 8,319,825 | 216,353,954 | 2.75% |
| 2025-04-01 | 24.56 | 25.90 | 24.52 | 25.05 | 16.79 | qfq | 6,898,374 | 174,666,671 | 1.79% |
| 2025-03-31 | 24.08 | 25.20 | 23.82 | 24.61 | 16.49 | qfq | 6,658,600 | 162,473,853 | 0.29% |
| 2025-03-28 | 24.11 | 25.40 | 24.11 | 24.54 | 16.44 | qfq | 6,657,451 | 165,791,760 | 1.78% |
| 2025-03-27 | 23.79 | 24.77 | 23.55 | 24.11 | 16.16 | qfq | 4,470,141 | 108,385,057 | 0.63% |
| 2025-03-26 | 24.09 | 24.41 | 23.90 | 23.96 | 16.06 | qfq | 3,593,600 | 86,646,114 | -0.91% |
| 2025-03-25 | 24.49 | 24.94 | 23.90 | 24.18 | 16.20 | qfq | 4,772,986 | 116,170,032 | -1.95% |
| 2025-03-24 | 25.51 | 26.36 | 23.90 | 24.66 | 16.52 | qfq | 11,333,575 | 280,518,178 | -3.75% |
| 2025-03-21 | 25.47 | 26.36 | 25.20 | 25.62 | 17.17 | qfq | 5,943,800 | 153,175,156 | -0.66% |
| 2025-03-20 | 26.54 | 26.58 | 25.73 | 25.79 | 17.28 | qfq | 6,024,151 | 156,496,435 | -3.77% |
| 2025-03-19 | 27.29 | 28.02 | 26.40 | 26.80 | 17.96 | qfq | 8,686,001 | 236,542,910 | -1.54% |
| 2025-03-18 | 27.81 | 28.50 | 26.88 | 27.22 | 18.24 | qfq | 9,878,101 | 271,780,283 | -1.41% |
| 2025-03-17 | 29.16 | 29.96 | 27.01 | 27.61 | 18.50 | qfq | 14,765,725 | 415,180,739 | -1.60% |
| 2025-03-14 | 25.67 | 28.78 | 25.00 | 28.06 | 18.80 | qfq | 17,400,091 | 472,170,987 | 7.84% |
| 2025-03-13 | 25.44 | 26.62 | 24.47 | 26.02 | 17.44 | qfq | 9,362,575 | 237,609,436 | 2.04% |
| 2025-03-12 | 25.42 | 26.29 | 24.70 | 25.50 | 17.09 | qfq | 7,499,072 | 191,726,433 | 1.92% |
| 2025-03-11 | 25.02 | 25.36 | 24.28 | 25.02 | 16.77 | qfq | 5,447,425 | 135,071,924 | -1.88% |
| 2025-03-10 | 25.87 | 26.00 | 24.72 | 25.50 | 17.09 | qfq | 7,822,051 | 197,728,146 | -2.30% |
| 2025-03-07 | 25.38 | 26.19 | 24.91 | 26.10 | 17.49 | qfq | 10,933,100 | 281,647,977 | 3.86% |
| 2025-03-06 | 23.95 | 25.57 | 23.95 | 25.13 | 16.84 | qfq | 10,412,526 | 259,657,243 | 5.28% |
| 2025-03-05 | 24.00 | 24.16 | 23.18 | 23.87 | 16.00 | qfq | 5,766,575 | 136,360,434 | -0.50% |
| 2025-03-04 | 23.50 | 24.88 | 23.42 | 23.99 | 16.08 | qfq | 8,652,375 | 209,283,821 | 0.76% |
| 2025-03-03 | 22.65 | 25.20 | 22.28 | 23.81 | 15.95 | qfq | 13,914,000 | 333,947,735 | 4.94% |
| 2025-02-28 | 23.52 | 24.50 | 22.34 | 22.69 | 15.20 | qfq | 12,025,000 | 282,962,828 | -3.53% |
| 2025-02-27 | 23.16 | 23.87 | 22.77 | 23.52 | 15.76 | qfq | 6,767,325 | 157,870,493 | 0.94% |
| 2025-02-26 | 23.72 | 24.39 | 23.01 | 23.30 | 15.61 | qfq | 6,377,843 | 149,389,145 | -0.04% |
| 2025-02-25 | 23.61 | 23.97 | 22.96 | 23.31 | 15.62 | qfq | 6,096,500 | 142,616,145 | -3.68% |
| 2025-02-24 | 23.80 | 24.42 | 22.94 | 24.20 | 16.22 | qfq | 8,931,206 | 211,874,155 | 0.96% |
| 2025-02-21 | 23.11 | 24.26 | 22.52 | 23.97 | 16.06 | qfq | 9,176,691 | 214,987,268 | 3.68% |
| 2025-02-20 | 23.49 | 23.97 | 23.01 | 23.12 | 15.49 | qfq | 6,106,950 | 143,091,175 | -1.58% |
| 2025-02-19 | 22.78 | 23.68 | 22.58 | 23.49 | 15.74 | qfq | 10,413,375 | 242,481,768 | 0.90% |
| 2025-02-18 | 24.61 | 25.92 | 23.18 | 23.28 | 15.60 | qfq | 15,067,100 | 371,441,677 | -3.12% |
| 2025-02-17 | 24.59 | 25.93 | 23.80 | 24.03 | 16.10 | qfq | 14,763,126 | 364,073,274 | -1.80% |
| 2025-02-14 | 23.94 | 24.79 | 23.24 | 24.47 | 16.40 | qfq | 11,168,601 | 267,684,682 | 1.75% |
| 2025-02-13 | 23.97 | 24.42 | 23.27 | 24.05 | 16.12 | qfq | 8,254,925 | 197,355,875 | 0.84% |
| 2025-02-12 | 23.75 | 24.20 | 23.40 | 23.85 | 15.98 | qfq | 6,559,475 | 155,988,468 | 0.42% |
| 2025-02-11 | 23.73 | 24.47 | 23.28 | 23.75 | 15.91 | qfq | 6,790,550 | 161,978,898 | -0.59% |
| 2025-02-10 | 23.14 | 24.00 | 23.00 | 23.89 | 16.01 | qfq | 6,929,825 | 163,391,270 | 3.87% |
| 2025-02-07 | 23.20 | 23.68 | 22.64 | 23.00 | 15.41 | qfq | 9,161,001 | 212,246,389 | -1.71% |
| 2025-02-06 | 22.68 | 23.50 | 21.80 | 23.40 | 15.68 | qfq | 10,598,088 | 242,301,678 | 5.83% |
| 2025-02-05 | 21.72 | 22.38 | 21.20 | 22.11 | 14.82 | qfq | 7,166,000 | 158,074,202 | 3.32% |
| 2025-01-27 | 22.36 | 22.36 | 21.25 | 21.40 | 14.34 | qfq | 5,120,204 | 110,876,934 | -2.68% |
| 2025-01-24 | 20.79 | 22.10 | 20.72 | 21.99 | 14.74 | qfq | 8,099,875 | 174,224,554 | 5.42% |
| 2025-01-23 | 20.25 | 21.40 | 20.13 | 20.86 | 13.98 | qfq | 9,057,328 | 189,857,277 | 3.83% |
| 2025-01-22 | 19.97 | 20.29 | 19.69 | 20.09 | 13.46 | qfq | 4,189,425 | 83,841,759 | -0.84% |
| 2025-01-21 | 20.31 | 20.47 | 19.80 | 20.26 | 13.58 | qfq | 6,078,295 | 122,336,862 | 0.55% |
| 2025-01-20 | 20.73 | 21.20 | 19.98 | 20.15 | 13.50 | qfq | 8,578,125 | 174,671,315 | -2.70% |
| 2025-01-17 | 19.93 | 21.08 | 19.39 | 20.71 | 13.88 | qfq | 11,627,750 | 234,842,638 | 3.60% |
| 2025-01-16 | 20.33 | 21.95 | 19.76 | 19.99 | 13.40 | qfq | 15,292,975 | 314,730,950 | 4.88% |
| 2025-01-15 | 19.32 | 19.48 | 18.89 | 19.06 | 12.77 | qfq | 6,149,400 | 118,136,559 | 0.26% |
| 2025-01-14 | 18.39 | 19.07 | 18.08 | 19.01 | 12.74 | qfq | 4,546,425 | 85,198,109 | 4.68% |
| 2025-01-13 | 17.70 | 18.24 | 17.33 | 18.16 | 12.17 | qfq | 3,519,250 | 63,132,782 | 0.50% |
| 2025-01-10 | 18.70 | 19.16 | 18.07 | 18.07 | 12.11 | qfq | 4,774,500 | 89,081,987 | -4.09% |
| 2025-01-09 | 18.51 | 19.08 | 18.31 | 18.84 | 12.62 | qfq | 4,013,550 | 75,530,164 | 1.67% |
| 2025-01-08 | 18.42 | 18.77 | 17.73 | 18.53 | 12.42 | qfq | 4,595,212 | 84,326,476 | 0.49% |
| 2025-01-07 | 18.34 | 18.53 | 18.02 | 18.44 | 12.36 | qfq | 3,511,625 | 64,139,797 | 1.32% |
| 2025-01-06 | 18.30 | 18.67 | 17.47 | 18.20 | 12.20 | qfq | 5,077,100 | 92,444,133 | -0.27% |
| 2025-01-03 | 19.42 | 19.70 | 18.14 | 18.25 | 12.23 | qfq | 5,711,175 | 106,411,019 | -6.02% |
| 2025-01-02 | 19.76 | 20.18 | 19.09 | 19.42 | 13.01 | qfq | 6,013,645 | 118,273,997 | -1.72% |
| 2024-12-31 | 20.68 | 20.86 | 19.72 | 19.76 | 13.24 | qfq | 4,053,725 | 81,513,329 | -4.45% |
| 2024-12-30 | 20.26 | 20.83 | 19.60 | 20.68 | 13.86 | qfq | 5,129,225 | 104,732,252 | 2.17% |
| 2024-12-27 | 20.46 | 20.86 | 20.20 | 20.24 | 13.56 | qfq | 4,767,075 | 97,900,888 | -1.03% |
| 2024-12-26 | 20.56 | 20.98 | 20.36 | 20.45 | 13.70 | qfq | 5,696,728 | 117,675,813 | -0.54% |
| 2024-12-25 | 20.62 | 20.87 | 19.82 | 20.56 | 13.78 | qfq | 6,232,133 | 126,791,278 | -0.92% |
| 2024-12-24 | 21.05 | 21.25 | 20.20 | 20.75 | 13.90 | qfq | 8,655,675 | 179,323,423 | -0.91% |
| 2024-12-23 | 23.21 | 23.39 | 20.80 | 20.94 | 14.03 | qfq | 16,932,243 | 361,521,885 | -11.76% |
| 2024-12-20 | 23.55 | 23.95 | 23.35 | 23.73 | 15.90 | qfq | 5,799,500 | 137,626,576 | 0.59% |
| 2024-12-19 | 23.55 | 24.30 | 23.10 | 23.59 | 15.81 | qfq | 9,689,360 | 227,688,878 | -2.12% |
| 2024-12-18 | 23.82 | 24.65 | 23.10 | 24.10 | 16.15 | qfq | 7,346,716 | 175,681,939 | 0.25% |
| 2024-12-17 | 25.80 | 25.94 | 23.91 | 24.04 | 16.11 | qfq | 10,340,650 | 255,384,402 | -7.96% |
| 2024-12-16 | 26.51 | 26.81 | 25.40 | 26.12 | 17.50 | qfq | 10,442,275 | 271,294,671 | -3.55% |
| 2024-12-13 | 25.00 | 28.02 | 24.88 | 27.08 | 18.15 | qfq | 19,240,377 | 515,854,175 | 6.40% |
| 2024-12-12 | 25.54 | 26.19 | 25.03 | 25.45 | 17.05 | qfq | 7,939,631 | 202,409,656 | -0.78% |
| 2024-12-11 | 24.94 | 25.98 | 24.09 | 25.65 | 17.19 | qfq | 11,946,855 | 298,062,695 | 1.83% |
| 2024-12-10 | 24.64 | 25.90 | 24.06 | 25.19 | 16.88 | qfq | 15,787,993 | 395,335,904 | 4.70% |
| 2024-12-09 | 24.01 | 24.58 | 23.48 | 24.06 | 16.12 | qfq | 9,469,650 | 227,543,102 | -1.19% |
| 2024-12-06 | 23.68 | 24.99 | 23.26 | 24.35 | 16.32 | qfq | 13,395,109 | 323,803,485 | 2.74% |
| 2024-12-05 | 22.63 | 23.97 | 22.53 | 23.70 | 15.88 | qfq | 11,849,588 | 279,131,375 | 4.31% |
| 2024-12-04 | 23.24 | 23.65 | 22.20 | 22.72 | 15.22 | qfq | 10,095,975 | 231,175,366 | -3.24% |
| 2024-12-03 | 24.39 | 24.58 | 23.36 | 23.48 | 15.73 | qfq | 11,271,775 | 267,520,143 | -3.97% |
| 2024-12-02 | 23.21 | 25.28 | 22.87 | 24.45 | 16.38 | qfq | 17,139,075 | 413,111,422 | 4.80% |
| 2024-11-29 | 23.56 | 24.57 | 22.50 | 23.33 | 15.63 | qfq | 19,640,467 | 457,045,844 | -2.87% |
| 2024-11-28 | 24.44 | 26.88 | 24.00 | 24.02 | 16.10 | qfq | 22,435,357 | 573,718,756 | -3.57% |
| 2024-11-27 | 23.58 | 24.97 | 22.70 | 24.91 | 16.69 | qfq | 18,101,104 | 435,297,191 | 0.16% |
| 2024-11-26 | 23.11 | 25.80 | 22.77 | 24.87 | 16.67 | qfq | 24,785,071 | 610,027,399 | 3.62% |
| 2024-11-25 | 22.61 | 24.57 | 22.24 | 24.00 | 16.08 | qfq | 24,180,216 | 567,079,591 | 9.29% |
| 2024-11-22 | 21.69 | 23.38 | 21.10 | 21.96 | 14.72 | qfq | 18,314,699 | 412,034,212 | 0.69% |
| 2024-11-21 | 21.78 | 22.78 | 21.61 | 21.81 | 14.61 | qfq | 15,806,653 | 349,312,452 | -1.09% |
| 2024-11-20 | 20.50 | 22.41 | 20.46 | 22.05 | 14.78 | qfq | 19,693,051 | 430,050,161 | 6.01% |
| 2024-11-19 | 19.93 | 20.80 | 19.53 | 20.80 | 13.94 | qfq | 15,399,959 | 309,474,033 | 3.28% |
| 2024-11-18 | 22.01 | 22.33 | 19.60 | 20.14 | 13.50 | qfq | 24,560,649 | 505,550,972 | -11.36% |
| 2024-11-15 | 20.88 | 23.61 | 20.51 | 22.72 | 15.22 | qfq | 34,047,563 | 750,350,167 | 6.77% |
| 2024-11-14 | 19.98 | 23.68 | 19.90 | 21.28 | 14.26 | qfq | 29,965,379 | 657,806,338 | 6.13% |
| 2024-11-13 | 19.55 | 20.23 | 19.35 | 20.05 | 13.44 | qfq | 8,891,504 | 176,462,687 | 2.19% |
| 2024-11-12 | 20.00 | 20.27 | 19.35 | 19.62 | 13.15 | qfq | 9,161,825 | 181,455,427 | -2.58% |
| 2024-11-11 | 18.90 | 20.19 | 18.64 | 20.14 | 13.50 | qfq | 12,641,375 | 248,851,886 | 6.84% |
| 2024-11-08 | 19.55 | 19.68 | 18.73 | 18.85 | 12.63 | qfq | 7,701,745 | 147,329,091 | -2.53% |
| 2024-11-07 | 18.80 | 19.44 | 18.56 | 19.34 | 12.96 | qfq | 9,045,850 | 172,633,967 | 1.95% |
| 2024-11-06 | 18.39 | 19.53 | 18.37 | 18.97 | 12.71 | qfq | 10,798,365 | 205,004,089 | 2.76% |
| 2024-11-05 | 17.89 | 18.51 | 17.74 | 18.46 | 12.37 | qfq | 5,676,650 | 103,774,733 | 3.13% |
| 2024-11-04 | 17.40 | 18.07 | 17.22 | 17.90 | 11.99 | qfq | 5,113,475 | 90,890,487 | 2.93% |
| 2024-11-01 | 18.17 | 18.54 | 17.32 | 17.39 | 11.65 | qfq | 8,081,775 | 143,485,812 | -5.49% |
| 2024-10-31 | 18.40 | 18.84 | 17.95 | 18.40 | 12.33 | qfq | 6,666,125 | 123,054,163 | 0.44% |
| 2024-10-30 | 18.42 | 18.58 | 17.89 | 18.32 | 12.28 | qfq | 6,182,000 | 112,653,426 | -0.54% |
| 2024-10-29 | 19.43 | 19.58 | 18.42 | 18.42 | 12.34 | qfq | 8,612,193 | 161,493,319 | -4.21% |
| 2024-10-28 | 18.56 | 19.40 | 18.41 | 19.23 | 12.89 | qfq | 12,559,850 | 238,665,337 | 3.50% |
| 2024-10-25 | 18.07 | 18.95 | 17.81 | 18.58 | 12.45 | qfq | 11,032,260 | 203,577,613 | 4.91% |
| 2024-10-24 | 17.80 | 17.99 | 17.54 | 17.71 | 11.87 | qfq | 5,630,775 | 99,705,049 | -1.39% |
| 2024-10-23 | 18.20 | 18.69 | 17.91 | 17.96 | 12.03 | qfq | 10,427,041 | 190,590,305 | -2.60% |
| 2024-10-22 | 18.59 | 19.20 | 18.32 | 18.44 | 12.36 | qfq | 13,273,263 | 248,630,958 | -0.59% |
| 2024-10-21 | 17.65 | 19.11 | 17.60 | 18.55 | 12.43 | qfq | 14,982,301 | 276,960,210 | 5.04% |
| 2024-10-18 | 17.30 | 18.03 | 16.82 | 17.66 | 11.83 | qfq | 12,078,715 | 211,051,014 | 1.85% |
| 2024-10-17 | 17.10 | 17.99 | 17.02 | 17.34 | 11.62 | qfq | 12,698,300 | 222,538,893 | 1.34% |
| 2024-10-16 | 16.33 | 17.56 | 16.30 | 17.11 | 11.47 | qfq | 10,024,868 | 171,836,464 | 1.12% |
| 2024-10-15 | 16.80 | 17.78 | 16.24 | 16.92 | 11.34 | qfq | 10,595,243 | 182,857,327 | 0.59% |
| 2024-10-14 | 15.83 | 16.85 | 15.79 | 16.82 | 11.27 | qfq | 9,071,855 | 148,328,513 | 5.13% |
| 2024-10-11 | 16.93 | 16.93 | 15.80 | 16.00 | 10.72 | qfq | 8,462,050 | 137,228,409 | -5.99% |
| 2024-10-10 | 17.44 | 18.12 | 16.61 | 17.02 | 11.40 | qfq | 10,668,650 | 184,874,916 | 0.29% |
| 2024-10-09 | 19.28 | 19.28 | 16.96 | 16.97 | 11.37 | qfq | 15,431,382 | 279,552,166 | -16.32% |
| 2024-10-08 | 21.45 | 21.45 | 18.20 | 20.28 | 13.59 | qfq | 21,339,804 | 422,269,400 | 12.35% |
| 2024-09-30 | 16.58 | 18.33 | 16.10 | 18.05 | 12.10 | qfq | 17,498,905 | 302,237,158 | 14.68% |
| 2024-09-27 | 15.19 | 16.03 | 14.85 | 15.74 | 10.55 | qfq | 9,538,020 | 147,164,525 | 6.93% |
| 2024-09-26 | 14.33 | 14.72 | 14.20 | 14.72 | 9.86 | qfq | 5,966,383 | 86,461,940 | 3.08% |
| 2024-09-25 | 14.14 | 14.66 | 14.07 | 14.28 | 9.57 | qfq | 6,423,843 | 92,330,767 | 2.15% |
| 2024-09-24 | 13.51 | 13.99 | 13.33 | 13.98 | 9.37 | qfq | 5,639,309 | 77,620,996 | 3.94% |
| 2024-09-23 | 13.32 | 13.52 | 13.22 | 13.45 | 9.01 | qfq | 2,680,803 | 35,943,413 | 0.82% |
| 2024-09-20 | 13.52 | 13.61 | 13.18 | 13.34 | 8.94 | qfq | 3,231,413 | 43,038,132 | -1.55% |
| 2024-09-19 | 13.11 | 13.66 | 13.03 | 13.55 | 9.08 | qfq | 4,387,748 | 58,897,927 | 3.99% |
| 2024-09-18 | 13.27 | 13.40 | 12.83 | 13.03 | 8.73 | qfq | 2,948,350 | 38,412,968 | -2.18% |
| 2024-09-13 | 13.68 | 13.83 | 13.32 | 13.32 | 8.93 | qfq | 2,954,232 | 39,897,765 | -2.63% |
| 2024-09-12 | 13.85 | 14.09 | 13.61 | 13.68 | 9.17 | qfq | 3,670,132 | 50,781,840 | -1.16% |
| 2024-09-11 | 13.72 | 13.90 | 13.60 | 13.84 | 9.27 | qfq | 3,707,657 | 51,050,417 | 0.36% |
| 2024-09-10 | 13.51 | 13.87 | 13.20 | 13.79 | 9.24 | qfq | 4,307,329 | 58,267,011 | 2.22% |
| 2024-09-09 | 13.36 | 13.65 | 13.20 | 13.49 | 9.04 | qfq | 3,529,686 | 47,463,323 | 0.22% |
| 2024-09-06 | 13.80 | 13.86 | 13.42 | 13.46 | 9.02 | qfq | 4,107,704 | 55,640,189 | -2.53% |
| 2024-09-05 | 13.46 | 14.00 | 13.46 | 13.81 | 9.25 | qfq | 5,610,198 | 77,204,913 | 2.75% |
| 2024-09-04 | 13.45 | 13.68 | 13.36 | 13.44 | 9.01 | qfq | 3,527,298 | 47,675,810 | -1.18% |
| 2024-09-03 | 13.38 | 13.69 | 13.29 | 13.60 | 9.11 | qfq | 4,152,250 | 56,078,543 | 1.64% |
| 2024-09-02 | 14.08 | 14.19 | 13.35 | 13.38 | 8.97 | qfq | 6,084,200 | 83,322,881 | -4.90% |
| 2024-08-30 | 13.34 | 14.31 | 13.31 | 14.07 | 9.43 | qfq | 8,686,850 | 121,102,582 | 5.47% |
| 2024-08-29 | 13.10 | 13.49 | 13.10 | 13.34 | 8.94 | qfq | 5,562,554 | 74,247,898 | 0.08% |
| 2024-08-28 | 12.92 | 13.46 | 12.66 | 13.33 | 8.93 | qfq | 10,041,132 | 131,267,160 | -3.96% |
| 2024-08-27 | 14.00 | 14.59 | 13.84 | 13.88 | 9.30 | qfq | 6,779,228 | 96,282,580 | -1.77% |
| 2024-08-26 | 13.75 | 14.24 | 13.65 | 14.13 | 9.47 | qfq | 5,778,425 | 81,244,830 | 1.22% |
| 2024-08-23 | 14.40 | 14.58 | 13.89 | 13.96 | 9.35 | qfq | 8,046,725 | 113,247,825 | -3.92% |
| 2024-08-22 | 15.27 | 15.80 | 14.50 | 14.53 | 9.74 | qfq | 11,905,700 | 177,192,975 | -5.89% |
| 2024-08-21 | 16.20 | 16.84 | 15.40 | 15.44 | 10.35 | qfq | 14,906,953 | 238,426,898 | -5.62% |
| 2024-08-20 | 16.56 | 17.26 | 16.28 | 16.36 | 10.96 | qfq | 19,580,400 | 328,677,079 | -2.79% |
| 2024-08-19 | 15.67 | 16.97 | 15.67 | 16.83 | 11.28 | qfq | 19,003,582 | 310,152,749 | 6.79% |
| 2024-08-16 | 16.12 | 16.19 | 15.68 | 15.76 | 10.56 | qfq | 11,679,825 | 185,182,200 | -3.19% |
| 2024-08-15 | 15.41 | 16.52 | 15.18 | 16.28 | 10.91 | qfq | 16,198,475 | 259,934,318 | 5.03% |
| 2024-08-14 | 15.18 | 16.08 | 15.10 | 15.50 | 10.39 | qfq | 11,598,225 | 181,015,048 | 1.97% |
| 2024-08-13 | 15.04 | 15.21 | 14.65 | 15.20 | 10.19 | qfq | 5,339,500 | 80,241,216 | 0.86% |
| 2024-08-12 | 15.39 | 15.59 | 14.70 | 15.07 | 10.10 | qfq | 9,115,775 | 137,151,505 | -3.77% |
| 2024-08-09 | 16.31 | 16.38 | 15.59 | 15.66 | 10.49 | qfq | 9,075,850 | 144,671,251 | -3.69% |
| 2024-08-08 | 16.49 | 16.66 | 15.81 | 16.26 | 10.90 | qfq | 11,749,150 | 190,376,622 | -1.57% |
| 2024-08-07 | 16.41 | 16.84 | 16.29 | 16.52 | 11.07 | qfq | 13,903,654 | 230,136,919 | -2.13% |
| 2024-08-06 | 15.65 | 17.68 | 15.52 | 16.88 | 11.31 | qfq | 24,551,829 | 408,439,583 | 9.68% |
| 2024-08-05 | 15.22 | 16.38 | 15.12 | 15.39 | 10.31 | qfq | 14,678,150 | 232,383,589 | 0.79% |
| 2024-08-02 | 15.48 | 15.77 | 15.19 | 15.27 | 10.23 | qfq | 8,394,809 | 130,103,375 | -2.55% |
| 2024-08-01 | 15.97 | 15.98 | 15.62 | 15.67 | 10.50 | qfq | 9,640,050 | 151,912,026 | -1.82% |
| 2024-07-31 | 15.71 | 16.07 | 15.59 | 15.96 | 10.69 | qfq | 12,635,209 | 200,776,106 | 1.59% |
| 2024-07-30 | 15.95 | 16.45 | 15.66 | 15.71 | 10.53 | qfq | 15,011,279 | 238,977,365 | -1.63% |
| 2024-07-29 | 15.51 | 16.77 | 15.43 | 15.97 | 10.70 | qfq | 20,789,534 | 332,859,976 | 1.33% |
| 2024-07-26 | 14.71 | 15.90 | 14.43 | 15.76 | 10.56 | qfq | 19,034,994 | 293,773,798 | 6.49% |
| 2024-07-25 | 14.21 | 14.99 | 14.12 | 14.80 | 9.92 | qfq | 11,951,225 | 175,164,257 | 2.78% |
| 2024-07-24 | 14.05 | 14.97 | 14.01 | 14.40 | 9.65 | qfq | 12,746,991 | 186,216,674 | 1.34% |
| 2024-07-23 | 14.80 | 14.97 | 14.19 | 14.21 | 9.52 | qfq | 9,202,025 | 134,058,025 | -3.73% |
| 2024-07-22 | 14.67 | 15.14 | 14.64 | 14.76 | 9.89 | qfq | 10,141,050 | 150,356,122 | -1.14% |
| 2024-07-19 | 14.71 | 15.26 | 14.49 | 14.93 | 10.00 | qfq | 15,723,425 | 233,220,832 | 0.34% |
| 2024-07-18 | 13.78 | 15.39 | 13.38 | 14.88 | 9.97 | qfq | 20,600,109 | 295,504,267 | 5.08% |
| 2024-07-17 | 13.34 | 15.51 | 13.22 | 14.16 | 9.49 | qfq | 17,427,284 | 251,902,020 | 6.15% |
| 2024-07-16 | 13.21 | 13.48 | 13.09 | 13.34 | 8.94 | qfq | 3,784,125 | 50,369,672 | 0.60% |
| 2024-07-15 | 13.68 | 13.75 | 13.12 | 13.26 | 8.89 | qfq | 3,175,375 | 42,171,521 | -2.07% |
| 2024-07-12 | 13.71 | 13.94 | 13.49 | 13.54 | 9.07 | qfq | 3,238,125 | 44,225,823 | -1.88% |
| 2024-07-11 | 13.35 | 13.83 | 13.24 | 13.80 | 9.25 | qfq | 5,077,175 | 68,956,206 | 5.59% |
| 2024-07-10 | 13.31 | 13.47 | 12.98 | 13.07 | 8.76 | qfq | 3,609,650 | 47,570,012 | -1.73% |
| 2024-07-09 | 13.54 | 13.55 | 12.92 | 13.30 | 8.91 | qfq | 4,017,550 | 52,960,021 | -0.23% |
| 2024-07-08 | 13.79 | 13.82 | 13.27 | 13.33 | 8.93 | qfq | 3,389,200 | 45,487,829 | -3.68% |
| 2024-07-05 | 13.60 | 13.88 | 13.30 | 13.84 | 9.27 | qfq | 3,245,708 | 44,486,537 | 1.84% |
| 2024-07-04 | 14.15 | 14.23 | 13.54 | 13.59 | 9.11 | qfq | 3,417,200 | 47,035,815 | -3.96% |
| 2024-07-03 | 14.30 | 14.35 | 14.02 | 14.15 | 9.48 | qfq | 3,082,850 | 43,665,175 | -0.77% |
| 2024-07-02 | 14.11 | 14.41 | 14.02 | 14.26 | 9.56 | qfq | 4,013,000 | 57,252,591 | 1.28% |
| 2024-07-01 | 13.84 | 14.14 | 13.45 | 14.08 | 9.43 | qfq | 3,778,125 | 52,008,156 | 1.44% |
| 2024-06-28 | 13.87 | 14.27 | 13.81 | 13.88 | 9.30 | qfq | 4,442,730 | 62,471,594 | -0.93% |
| 2024-06-27 | 14.15 | 14.53 | 13.97 | 14.01 | 9.39 | qfq | 6,484,305 | 92,151,741 | -0.85% |
| 2024-06-26 | 13.16 | 14.24 | 13.12 | 14.13 | 9.47 | qfq | 8,225,488 | 113,193,293 | 7.53% |
| 2024-06-25 | 13.24 | 13.62 | 13.04 | 13.14 | 8.80 | qfq | 4,218,525 | 55,885,073 | -1.79% |
| 2024-06-24 | 14.00 | 14.00 | 13.27 | 13.38 | 8.97 | qfq | 5,154,100 | 69,860,679 | -4.77% |
| 2024-06-21 | 14.34 | 14.38 | 14.01 | 14.05 | 9.41 | qfq | 3,820,850 | 54,010,525 | -1.95% |
| 2024-06-20 | 15.05 | 15.06 | 14.31 | 14.33 | 9.60 | qfq | 4,206,200 | 61,372,708 | -4.40% |
| 2024-06-19 | 15.38 | 15.38 | 14.93 | 14.99 | 10.04 | qfq | 3,377,900 | 50,943,108 | -2.03% |
| 2024-06-18 | 15.27 | 15.49 | 15.22 | 15.30 | 10.25 | qfq | 2,806,050 | 43,052,310 | 0.20% |
| 2024-06-17 | 15.41 | 15.50 | 15.21 | 15.27 | 10.23 | qfq | 3,230,100 | 49,500,509 | -1.55% |
| 2024-06-14 | 15.40 | 15.55 | 15.30 | 15.51 | 10.39 | qfq | 3,277,100 | 50,626,825 | 0.78% |
| 2024-06-13 | 15.46 | 15.65 | 15.35 | 15.39 | 10.31 | qfq | 3,326,350 | 51,451,665 | -0.52% |
| 2024-06-12 | 15.10 | 15.54 | 15.06 | 15.47 | 10.37 | qfq | 3,703,200 | 56,934,173 | 2.25% |
| 2024-06-11 | 14.68 | 15.18 | 14.48 | 15.13 | 10.14 | qfq | 5,078,425 | 75,856,373 | 2.02% |
| 2024-06-07 | 14.88 | 15.17 | 14.56 | 14.83 | 9.94 | qfq | 4,275,550 | 63,390,209 | 1.44% |
| 2024-06-06 | 15.56 | 15.71 | 14.43 | 14.62 | 9.80 | qfq | 7,544,422 | 112,288,974 | -4.76% |
| 2024-06-05 | 15.64 | 15.74 | 15.27 | 15.35 | 10.29 | qfq | 5,356,200 | 82,741,440 | -2.79% |
| 2024-06-04 | 15.94 | 15.94 | 15.53 | 15.79 | 10.58 | qfq | 5,227,850 | 82,018,109 | -1.25% |
| 2024-06-03 | 16.50 | 16.55 | 15.84 | 15.99 | 10.71 | qfq | 5,725,100 | 92,073,181 | -3.21% |
| 2024-05-31 | 16.23 | 16.75 | 16.19 | 16.52 | 11.07 | qfq | 5,489,225 | 90,347,429 | 2.04% |
| 2024-05-30 | 16.17 | 16.42 | 16.11 | 16.19 | 10.85 | qfq | 3,521,300 | 57,097,336 | -1.22% |
| 2024-05-29 | 16.31 | 16.63 | 16.30 | 16.39 | 10.98 | qfq | 3,669,300 | 60,287,312 | 0.18% |
| 2024-05-28 | 16.50 | 16.69 | 16.33 | 16.36 | 10.96 | qfq | 3,939,000 | 64,826,993 | -5.32% |
| 2024-05-27 | 17.15 | 17.29 | 16.62 | 17.28 | 11.24 | qfq | 4,948,775 | 83,682,017 | 1.59% |
| 2024-05-24 | 17.22 | 17.43 | 17.01 | 17.01 | 11.07 | qfq | 4,196,350 | 71,901,832 | -1.68% |
| 2024-05-23 | 17.65 | 17.68 | 17.25 | 17.30 | 11.26 | qfq | 5,435,225 | 94,485,790 | -1.09% |
| 2024-05-22 | 17.70 | 17.70 | 17.30 | 17.49 | 11.38 | qfq | 5,659,925 | 98,906,943 | -0.68% |
| 2024-05-21 | 17.62 | 18.29 | 17.30 | 17.61 | 11.46 | qfq | 9,110,787 | 162,134,889 | 0.80% |
| 2024-05-20 | 17.49 | 17.73 | 17.22 | 17.47 | 11.37 | qfq | 4,775,000 | 83,475,460 | -0.17% |
| 2024-05-17 | 17.61 | 17.67 | 17.22 | 17.50 | 11.39 | qfq | 5,381,000 | 93,607,109 | -0.57% |
| 2024-05-16 | 17.84 | 18.05 | 17.40 | 17.60 | 11.45 | qfq | 7,376,150 | 131,010,636 | -0.68% |
| 2024-05-15 | 17.98 | 18.86 | 17.66 | 17.72 | 11.53 | qfq | 11,413,825 | 208,529,865 | -1.56% |
| 2024-05-14 | 17.51 | 18.40 | 17.51 | 18.00 | 11.71 | qfq | 14,131,876 | 253,396,232 | 6.07% |
| 2024-05-13 | 17.93 | 17.93 | 16.93 | 16.97 | 11.04 | qfq | 9,153,725 | 158,496,778 | -6.09% |
| 2024-05-10 | 18.68 | 18.89 | 18.01 | 18.07 | 11.76 | qfq | 5,991,225 | 109,320,815 | -3.32% |
| 2024-05-09 | 18.70 | 18.92 | 18.61 | 18.69 | 12.16 | qfq | 4,989,000 | 93,484,970 | 0.48% |
| 2024-05-08 | 19.13 | 19.19 | 18.52 | 18.60 | 12.10 | qfq | 6,264,400 | 117,347,268 | -2.82% |
| 2024-05-07 | 19.25 | 19.49 | 19.03 | 19.14 | 12.45 | qfq | 6,554,354 | 125,941,738 | -0.21% |
| 2024-05-06 | 19.00 | 19.32 | 18.99 | 19.18 | 12.48 | qfq | 7,606,712 | 145,710,363 | 1.48% |
| 2024-04-30 | 19.38 | 19.51 | 18.67 | 18.90 | 12.30 | qfq | 9,400,200 | 178,724,000 | -2.38% |
| 2024-04-29 | 18.73 | 19.63 | 18.72 | 19.36 | 12.60 | qfq | 11,640,425 | 224,226,097 | 0.41% |
| 2024-04-26 | 18.82 | 19.55 | 18.81 | 19.28 | 12.55 | qfq | 8,237,676 | 158,596,784 | 1.96% |
| 2024-04-25 | 18.83 | 19.30 | 18.77 | 18.91 | 12.30 | qfq | 7,847,450 | 149,445,371 | -0.89% |
| 2024-04-24 | 18.37 | 19.08 | 18.21 | 19.08 | 12.42 | qfq | 9,822,080 | 183,647,310 | 3.64% |
| 2024-04-23 | 18.49 | 18.70 | 18.19 | 18.41 | 11.98 | qfq | 8,516,154 | 157,043,122 | 0.55% |
| 2024-04-22 | 18.00 | 18.55 | 17.51 | 18.31 | 11.91 | qfq | 7,701,625 | 140,111,217 | 0.66% |
| 2024-04-19 | 18.73 | 18.73 | 18.00 | 18.19 | 11.84 | qfq | 6,795,779 | 124,150,345 | -2.93% |
| 2024-04-18 | 19.03 | 19.18 | 18.42 | 18.74 | 12.19 | qfq | 8,260,925 | 155,126,319 | -1.58% |
| 2024-04-17 | 17.98 | 19.09 | 17.98 | 19.04 | 12.39 | qfq | 12,111,574 | 227,576,108 | 7.51% |
| 2024-04-16 | 19.17 | 19.35 | 17.68 | 17.71 | 11.52 | qfq | 11,470,725 | 208,173,160 | -7.62% |
| 2024-04-15 | 20.00 | 20.35 | 18.85 | 19.17 | 12.47 | qfq | 13,317,625 | 259,266,500 | -4.58% |
| 2024-04-12 | 20.60 | 20.73 | 20.05 | 20.09 | 13.07 | qfq | 11,232,005 | 228,298,247 | -2.90% |
| 2024-04-11 | 20.60 | 21.58 | 20.58 | 20.69 | 13.46 | qfq | 16,762,075 | 350,483,486 | -1.94% |
| 2024-04-10 | 21.31 | 21.98 | 20.59 | 21.10 | 13.73 | qfq | 28,603,575 | 607,872,638 | -18.03% |
| 2024-04-09 | 24.88 | 26.08 | 24.55 | 25.74 | 16.75 | qfq | 8,832,276 | 224,060,683 | 4.72% |
| 2024-04-08 | 25.30 | 25.30 | 24.52 | 24.58 | 15.99 | qfq | 5,872,797 | 146,215,431 | -3.61% |
| 2024-04-03 | 26.50 | 26.50 | 25.47 | 25.50 | 16.59 | qfq | 7,181,000 | 185,122,365 | -4.42% |
| 2024-04-02 | 27.48 | 27.48 | 26.41 | 26.68 | 17.36 | qfq | 8,468,425 | 226,719,293 | -3.40% |
| 2024-04-01 | 26.63 | 27.69 | 26.60 | 27.62 | 17.97 | qfq | 8,479,700 | 231,678,733 | 4.23% |
| 2024-03-29 | 26.50 | 26.66 | 25.98 | 26.50 | 17.24 | qfq | 5,826,000 | 153,050,927 | -0.75% |
| 2024-03-28 | 25.68 | 27.10 | 25.68 | 26.70 | 17.37 | qfq | 9,410,650 | 249,528,037 | 4.26% |
| 2024-03-27 | 27.17 | 27.47 | 25.59 | 25.61 | 16.66 | qfq | 9,940,800 | 261,152,739 | -5.91% |
| 2024-03-26 | 28.05 | 28.50 | 26.93 | 27.22 | 17.71 | qfq | 13,757,925 | 379,669,493 | -4.49% |
| 2024-03-25 | 30.00 | 30.38 | 28.48 | 28.50 | 18.55 | qfq | 15,637,676 | 461,772,758 | -1.83% |
| 2024-03-22 | 29.10 | 29.57 | 28.22 | 29.03 | 18.89 | qfq | 15,292,071 | 441,581,435 | -0.99% |
| 2024-03-21 | 29.51 | 30.37 | 29.30 | 29.32 | 19.08 | qfq | 19,358,161 | 576,695,094 | 0.41% |
| 2024-03-20 | 28.59 | 29.28 | 28.40 | 29.20 | 19.00 | qfq | 14,444,451 | 418,832,742 | 1.64% |
| 2024-03-19 | 28.99 | 29.88 | 28.71 | 28.73 | 18.69 | qfq | 16,634,137 | 487,265,978 | -2.18% |
| 2024-03-18 | 29.02 | 29.78 | 28.31 | 29.37 | 19.11 | qfq | 19,518,244 | 566,256,736 | 1.70% |
| 2024-03-15 | 28.24 | 28.88 | 27.72 | 28.88 | 18.79 | qfq | 15,703,200 | 447,687,528 | 2.27% |
| 2024-03-14 | 28.23 | 28.68 | 27.62 | 28.24 | 18.38 | qfq | 14,067,860 | 395,742,085 | -2.39% |
| 2024-03-13 | 27.62 | 29.50 | 27.62 | 28.93 | 18.82 | qfq | 24,205,081 | 696,885,510 | 5.12% |
| 2024-03-12 | 26.99 | 27.83 | 26.99 | 27.52 | 17.91 | qfq | 12,562,512 | 345,048,254 | 2.27% |
| 2024-03-11 | 25.87 | 26.91 | 25.57 | 26.91 | 17.51 | qfq | 8,759,511 | 231,089,402 | 3.02% |
| 2024-03-08 | 25.65 | 26.17 | 25.47 | 26.12 | 17.00 | qfq | 6,513,225 | 168,545,085 | 1.56% |
| 2024-03-07 | 26.69 | 27.11 | 25.63 | 25.72 | 16.74 | qfq | 9,659,397 | 254,218,700 | -3.78% |
| 2024-03-06 | 26.50 | 27.09 | 26.15 | 26.73 | 17.39 | qfq | 8,463,961 | 225,617,209 | -0.26% |
| 2024-03-05 | 27.18 | 27.56 | 26.53 | 26.80 | 17.44 | qfq | 12,439,811 | 336,861,327 | -3.56% |
| 2024-03-04 | 28.14 | 28.14 | 26.69 | 27.79 | 18.08 | qfq | 15,072,832 | 413,565,814 | -1.24% |
| 2024-03-01 | 27.30 | 28.42 | 26.88 | 28.14 | 18.31 | qfq | 19,558,381 | 539,927,399 | 1.77% |
| 2024-02-29 | 25.77 | 27.97 | 25.77 | 27.65 | 17.99 | qfq | 19,757,290 | 535,974,349 | 6.72% |
| 2024-02-28 | 27.33 | 29.78 | 25.80 | 25.91 | 16.86 | qfq | 26,970,478 | 750,348,562 | -3.50% |
| 2024-02-27 | 25.49 | 27.18 | 25.28 | 26.85 | 17.47 | qfq | 16,387,400 | 431,335,282 | 4.47% |
| 2024-02-26 | 25.60 | 26.11 | 25.13 | 25.70 | 16.72 | qfq | 14,075,657 | 360,182,645 | -1.34% |
| 2024-02-23 | 25.44 | 26.05 | 24.92 | 26.05 | 16.95 | qfq | 16,143,377 | 411,538,028 | 3.25% |
| 2024-02-22 | 24.41 | 25.34 | 24.33 | 25.23 | 16.42 | qfq | 13,603,617 | 340,763,780 | 2.02% |
| 2024-02-21 | 23.42 | 26.22 | 23.18 | 24.73 | 16.09 | qfq | 19,297,692 | 475,458,729 | 2.91% |
| 2024-02-20 | 23.60 | 25.18 | 23.03 | 24.03 | 15.64 | qfq | 15,417,986 | 369,292,821 | -0.29% |
| 2024-02-19 | 23.04 | 24.26 | 22.90 | 24.10 | 15.68 | qfq | 15,129,931 | 356,336,982 | 7.54% |
| 2024-02-08 | 20.98 | 22.65 | 20.81 | 22.41 | 14.58 | qfq | 11,903,736 | 259,124,581 | 7.79% |
| 2024-02-07 | 21.16 | 21.88 | 20.57 | 20.79 | 13.53 | qfq | 10,201,438 | 216,453,345 | -1.93% |
| 2024-02-06 | 19.54 | 21.75 | 18.91 | 21.20 | 13.79 | qfq | 12,342,312 | 251,195,460 | 6.27% |
| 2024-02-05 | 22.00 | 22.55 | 19.59 | 19.95 | 12.98 | qfq | 11,251,035 | 230,894,480 | -9.93% |
| 2024-02-02 | 22.84 | 23.92 | 21.57 | 22.15 | 14.41 | qfq | 11,323,368 | 259,080,318 | -2.68% |
| 2024-02-01 | 22.53 | 23.50 | 21.86 | 22.76 | 14.81 | qfq | 9,822,900 | 223,893,354 | 0.75% |
| 2024-01-31 | 24.10 | 24.74 | 22.50 | 22.59 | 14.70 | qfq | 12,639,862 | 295,678,737 | -7.34% |
| 2024-01-30 | 25.31 | 25.38 | 24.36 | 24.38 | 15.86 | qfq | 10,610,061 | 263,657,550 | -4.88% |
| 2024-01-29 | 26.69 | 26.92 | 25.13 | 25.63 | 16.68 | qfq | 16,321,000 | 421,654,331 | -6.12% |
| 2024-01-26 | 26.96 | 28.50 | 26.43 | 27.30 | 17.76 | qfq | 24,125,630 | 661,925,411 | 3.14% |
| 2024-01-25 | 25.42 | 26.49 | 24.83 | 26.47 | 17.22 | qfq | 12,382,125 | 320,084,289 | 3.00% |
| 2024-01-24 | 26.00 | 26.15 | 24.62 | 25.70 | 16.72 | qfq | 10,266,616 | 261,051,277 | -1.38% |
| 2024-01-23 | 24.43 | 26.50 | 24.34 | 26.06 | 16.96 | qfq | 13,798,386 | 353,983,373 | 5.93% |
| 2024-01-22 | 26.50 | 26.80 | 24.33 | 24.60 | 16.01 | qfq | 11,459,277 | 291,758,176 | -8.11% |
| 2024-01-19 | 26.20 | 27.50 | 26.19 | 26.77 | 17.42 | qfq | 14,013,975 | 378,065,513 | 2.72% |
| 2024-01-18 | 25.28 | 26.12 | 25.13 | 26.06 | 16.96 | qfq | 7,404,205 | 189,179,707 | 1.96% |
| 2024-01-17 | 25.98 | 26.25 | 25.46 | 25.56 | 16.63 | qfq | 4,114,675 | 106,732,504 | -2.29% |
| 2024-01-16 | 26.28 | 26.40 | 25.80 | 26.16 | 17.02 | qfq | 5,323,475 | 138,539,857 | -1.28% |
| 2024-01-15 | 26.14 | 26.75 | 26.13 | 26.50 | 17.24 | qfq | 4,983,675 | 132,188,537 | 0.57% |
| 2024-01-12 | 27.00 | 27.25 | 26.33 | 26.35 | 17.15 | qfq | 6,856,900 | 182,825,208 | -3.13% |
| 2024-01-11 | 26.43 | 27.32 | 26.13 | 27.20 | 17.70 | qfq | 8,319,700 | 223,985,762 | 3.07% |
| 2024-01-10 | 26.66 | 26.90 | 26.15 | 26.39 | 17.17 | qfq | 6,745,550 | 178,449,870 | -1.97% |
| 2024-01-09 | 27.19 | 27.58 | 26.65 | 26.92 | 17.52 | qfq | 7,694,300 | 207,959,913 | -0.15% |
| 2024-01-08 | 27.40 | 27.71 | 26.88 | 26.96 | 17.54 | qfq | 7,234,000 | 197,488,882 | -1.14% |
| 2024-01-05 | 27.91 | 28.05 | 27.07 | 27.27 | 17.74 | qfq | 8,286,825 | 227,358,660 | -2.29% |
| 2024-01-04 | 28.00 | 28.18 | 27.15 | 27.91 | 18.16 | qfq | 10,897,550 | 301,359,247 | -1.03% |
| 2024-01-03 | 27.94 | 29.20 | 27.30 | 28.20 | 18.35 | qfq | 16,872,625 | 477,359,603 | 1.44% |
| 2024-01-02 | 28.12 | 29.00 | 27.79 | 27.80 | 18.09 | qfq | 16,442,505 | 466,478,224 | 0.36% |
| 2023-12-29 | 26.62 | 28.00 | 26.62 | 27.70 | 18.02 | qfq | 16,508,100 | 454,604,150 | 3.13% |
| 2023-12-28 | 27.06 | 27.25 | 25.60 | 26.86 | 17.48 | qfq | 18,272,624 | 486,561,390 | -1.10% |
| 2023-12-27 | 28.53 | 28.98 | 26.94 | 27.16 | 17.67 | qfq | 21,970,400 | 606,449,060 | 3.86% |
| 2023-12-26 | 26.39 | 27.10 | 25.81 | 26.15 | 17.02 | qfq | 9,972,750 | 262,528,074 | -1.13% |
| 2023-12-25 | 26.56 | 27.30 | 25.75 | 26.45 | 17.21 | qfq | 16,426,737 | 431,884,961 | -0.82% |
| 2023-12-22 | 32.10 | 32.46 | 26.22 | 26.67 | 17.35 | qfq | 30,413,571 | 859,900,206 | -17.28% |
| 2023-12-21 | 31.18 | 32.64 | 31.18 | 32.24 | 20.98 | qfq | 11,322,992 | 362,243,857 | 3.07% |
| 2023-12-20 | 32.70 | 32.80 | 31.25 | 31.28 | 20.35 | qfq | 8,876,950 | 282,213,052 | -3.25% |
| 2023-12-19 | 31.75 | 32.75 | 31.75 | 32.33 | 21.04 | qfq | 9,609,320 | 310,326,342 | 1.35% |
| 2023-12-18 | 32.79 | 33.23 | 31.75 | 31.90 | 20.76 | qfq | 11,666,950 | 376,108,470 | -4.06% |
| 2023-12-15 | 32.88 | 33.97 | 32.26 | 33.25 | 21.64 | qfq | 15,658,043 | 519,135,489 | 0.85% |
| 2023-12-14 | 33.12 | 33.61 | 32.73 | 32.97 | 21.45 | qfq | 12,381,877 | 410,528,456 | 0.37% |
| 2023-12-13 | 32.96 | 34.10 | 32.85 | 32.85 | 21.38 | qfq | 15,708,725 | 525,639,284 | -1.08% |
| 2023-12-12 | 34.13 | 35.25 | 33.15 | 33.21 | 21.61 | qfq | 23,907,183 | 813,104,989 | -2.70% |
| 2023-12-11 | 32.51 | 34.13 | 32.00 | 34.13 | 22.21 | qfq | 23,758,926 | 793,019,808 | 4.92% |
| 2023-12-08 | 33.00 | 33.32 | 31.88 | 32.53 | 21.17 | qfq | 19,198,250 | 624,819,529 | -1.72% |
| 2023-12-07 | 32.39 | 33.35 | 32.32 | 33.10 | 21.54 | qfq | 22,317,575 | 733,790,614 | 1.22% |
| 2023-12-06 | 30.76 | 33.48 | 29.80 | 32.70 | 21.28 | qfq | 24,423,250 | 780,432,226 | 6.10% |
| 2023-12-05 | 32.00 | 32.22 | 30.80 | 30.82 | 20.05 | qfq | 12,991,300 | 405,794,978 | -4.76% |
| 2023-12-04 | 31.77 | 32.86 | 31.58 | 32.36 | 21.06 | qfq | 20,672,493 | 668,137,819 | 0.00% |
| 2023-12-01 | 28.99 | 32.88 | 28.99 | 32.36 | 21.06 | qfq | 28,721,312 | 891,873,147 | 11.78% |
| 2023-11-30 | 29.11 | 29.37 | 28.65 | 28.95 | 18.84 | qfq | 5,911,345 | 171,155,447 | -0.58% |
| 2023-11-29 | 29.89 | 29.89 | 29.10 | 29.12 | 18.95 | qfq | 6,636,114 | 195,075,556 | -2.54% |
| 2023-11-28 | 30.08 | 30.27 | 29.45 | 29.88 | 19.44 | qfq | 6,671,123 | 198,819,830 | -0.63% |
| 2023-11-27 | 29.99 | 30.64 | 29.81 | 30.07 | 19.57 | qfq | 7,233,325 | 217,959,515 | -0.89% |
| 2023-11-24 | 30.80 | 31.57 | 30.15 | 30.34 | 19.74 | qfq | 9,600,075 | 296,023,214 | -1.75% |
| 2023-11-23 | 31.00 | 31.21 | 30.43 | 30.88 | 20.09 | qfq | 9,751,300 | 299,265,874 | -1.06% |
| 2023-11-22 | 31.81 | 32.20 | 31.03 | 31.21 | 20.31 | qfq | 12,667,170 | 399,882,948 | -2.16% |
| 2023-11-21 | 32.09 | 32.68 | 31.72 | 31.90 | 20.76 | qfq | 14,430,650 | 466,051,719 | -0.56% |
| 2023-11-20 | 31.92 | 32.42 | 31.80 | 32.08 | 20.87 | qfq | 10,892,535 | 349,350,568 | -0.09% |
| 2023-11-17 | 31.53 | 32.31 | 31.45 | 32.11 | 20.89 | qfq | 11,731,959 | 375,104,745 | 1.36% |
| 2023-11-16 | 31.48 | 32.26 | 31.48 | 31.68 | 20.61 | qfq | 10,985,881 | 350,805,493 | -1.15% |
| 2023-11-15 | 33.50 | 33.50 | 31.73 | 32.05 | 20.86 | qfq | 18,349,307 | 592,025,365 | -3.52% |
| 2023-11-14 | 31.96 | 33.50 | 31.91 | 33.22 | 21.62 | qfq | 18,982,804 | 621,848,528 | 3.01% |
| 2023-11-13 | 32.21 | 32.96 | 31.89 | 32.25 | 20.99 | qfq | 17,108,270 | 554,821,632 | 1.48% |
| 2023-11-10 | 31.70 | 32.32 | 31.51 | 31.78 | 20.68 | qfq | 14,846,754 | 473,445,024 | 0.44% |
| 2023-11-09 | 33.00 | 33.28 | 31.58 | 31.64 | 20.59 | qfq | 29,293,165 | 942,588,345 | -6.34% |
| 2023-11-08 | 32.88 | 36.04 | 32.73 | 33.78 | 21.98 | qfq | 39,838,499 | 1,373,865,884 | 0.18% |
| 2023-11-07 | 32.00 | 34.48 | 31.39 | 33.72 | 21.94 | qfq | 37,002,556 | 1,203,578,140 | 3.69% |
| 2023-11-06 | 30.64 | 33.25 | 30.60 | 32.52 | 21.16 | qfq | 38,002,227 | 1,222,144,165 | 4.67% |
| 2023-11-03 | 30.88 | 31.58 | 29.80 | 31.07 | 20.22 | qfq | 38,790,094 | 1,185,314,615 | -5.85% |
| 2023-11-02 | 28.21 | 33.01 | 27.73 | 33.00 | 21.47 | qfq | 52,481,229 | 1,606,977,732 | 17.82% |
| 2023-11-01 | 26.20 | 30.30 | 26.00 | 28.01 | 18.23 | qfq | 31,499,078 | 896,656,669 | 5.74% |
| 2023-10-31 | 26.46 | 27.28 | 26.00 | 26.49 | 17.24 | qfq | 13,151,498 | 349,647,577 | 0.72% |
| 2023-10-30 | 25.86 | 26.36 | 25.43 | 26.30 | 17.11 | qfq | 7,585,520 | 197,352,083 | 2.41% |
| 2023-10-27 | 25.33 | 25.80 | 24.85 | 25.68 | 16.71 | qfq | 5,859,817 | 148,406,472 | 1.62% |
| 2023-10-26 | 25.01 | 25.33 | 24.77 | 25.27 | 16.44 | qfq | 4,229,350 | 105,699,114 | 0.32% |
| 2023-10-25 | 25.00 | 25.66 | 24.93 | 25.19 | 16.39 | qfq | 5,241,680 | 132,364,171 | 0.16% |
| 2023-10-24 | 24.78 | 25.90 | 24.59 | 25.15 | 16.37 | qfq | 6,306,306 | 159,883,229 | 2.95% |
| 2023-10-23 | 24.87 | 25.30 | 24.32 | 24.43 | 15.90 | qfq | 4,988,000 | 123,207,796 | -2.44% |
| 2023-10-20 | 25.60 | 26.13 | 24.90 | 25.04 | 16.29 | qfq | 5,514,175 | 139,443,298 | -2.72% |
| 2023-10-19 | 25.75 | 26.25 | 25.53 | 25.74 | 16.75 | qfq | 4,695,976 | 121,431,962 | -0.08% |
| 2023-10-18 | 26.08 | 26.30 | 25.30 | 25.76 | 16.76 | qfq | 6,350,300 | 163,042,084 | -1.94% |
| 2023-10-17 | 26.42 | 26.58 | 25.89 | 26.27 | 17.09 | qfq | 7,103,144 | 186,357,592 | 0.19% |
| 2023-10-16 | 28.20 | 28.50 | 26.00 | 26.22 | 17.06 | qfq | 13,708,902 | 366,474,863 | -5.45% |
| 2023-10-13 | 27.43 | 27.89 | 27.08 | 27.73 | 18.04 | qfq | 7,528,175 | 207,328,916 | -1.32% |
| 2023-10-12 | 28.95 | 29.19 | 27.88 | 28.10 | 17.83 | qfq | 7,534,250 | 212,425,058 | -2.29% |
| 2023-10-11 | 28.81 | 29.50 | 28.44 | 28.76 | 18.25 | qfq | 6,534,110 | 189,433,820 | 0.56% |
| 2023-10-10 | 29.49 | 29.49 | 28.48 | 28.60 | 18.15 | qfq | 5,185,500 | 149,373,892 | -1.04% |
| 2023-10-09 | 29.16 | 29.49 | 28.68 | 28.90 | 18.34 | qfq | 6,023,625 | 174,489,605 | -1.73% |
| 2023-09-28 | 29.29 | 29.63 | 28.60 | 29.41 | 18.66 | qfq | 9,397,600 | 274,213,618 | 1.69% |
| 2023-09-27 | 28.01 | 29.06 | 28.01 | 28.92 | 18.35 | qfq | 9,775,600 | 280,640,274 | 0.77% |
| 2023-09-26 | 27.99 | 29.82 | 27.70 | 28.70 | 18.21 | qfq | 14,884,250 | 431,182,917 | 3.65% |
| 2023-09-25 | 28.08 | 28.67 | 27.55 | 27.69 | 17.57 | qfq | 7,826,425 | 219,515,505 | -2.50% |
| 2023-09-22 | 26.62 | 28.46 | 26.55 | 28.40 | 18.02 | qfq | 11,179,426 | 311,180,701 | 6.53% |
| 2023-09-21 | 26.80 | 27.08 | 26.61 | 26.66 | 16.92 | qfq | 3,325,950 | 89,215,662 | -0.71% |
| 2023-09-20 | 26.95 | 27.50 | 26.75 | 26.85 | 17.04 | qfq | 4,306,425 | 116,670,674 | -0.33% |
| 2023-09-19 | 27.30 | 27.45 | 26.76 | 26.94 | 17.09 | qfq | 4,002,109 | 108,189,350 | -1.68% |
| 2023-09-18 | 27.49 | 27.91 | 27.22 | 27.40 | 17.39 | qfq | 4,169,650 | 115,141,396 | 0.00% |
| 2023-09-15 | 27.88 | 28.30 | 27.26 | 27.40 | 17.39 | qfq | 5,262,700 | 145,413,454 | -1.40% |
| 2023-09-14 | 28.21 | 28.42 | 27.75 | 27.79 | 17.63 | qfq | 4,422,185 | 123,861,894 | -1.49% |
| 2023-09-13 | 28.70 | 28.79 | 27.90 | 28.21 | 17.90 | qfq | 5,658,650 | 159,852,180 | -1.91% |
| 2023-09-12 | 29.05 | 29.45 | 28.75 | 28.76 | 18.25 | qfq | 5,430,550 | 157,321,637 | -1.37% |
| 2023-09-11 | 28.60 | 29.62 | 28.30 | 29.16 | 18.50 | qfq | 8,429,575 | 244,081,691 | 2.71% |
| 2023-09-08 | 29.00 | 29.52 | 28.26 | 28.39 | 18.01 | qfq | 11,101,452 | 317,762,995 | -4.54% |
| 2023-09-07 | 30.21 | 30.92 | 29.71 | 29.74 | 18.87 | qfq | 11,887,800 | 360,172,195 | -0.23% |
| 2023-09-06 | 31.29 | 31.36 | 29.58 | 29.81 | 18.91 | qfq | 13,708,795 | 412,300,947 | -5.30% |
| 2023-09-05 | 31.77 | 32.42 | 31.10 | 31.48 | 19.97 | qfq | 6,452,000 | 203,739,386 | -1.69% |
| 2023-09-04 | 32.35 | 32.65 | 31.59 | 32.02 | 20.32 | qfq | 6,323,382 | 201,957,004 | -0.19% |
| 2023-09-01 | 32.52 | 32.88 | 31.73 | 32.08 | 20.35 | qfq | 7,721,463 | 248,207,140 | -2.14% |
| 2023-08-31 | 33.86 | 34.28 | 32.53 | 32.78 | 20.80 | qfq | 13,129,659 | 434,095,775 | -2.79% |
| 2023-08-30 | 32.67 | 34.22 | 32.36 | 33.72 | 21.40 | qfq | 17,243,908 | 577,162,142 | 3.25% |
| 2023-08-29 | 30.83 | 32.95 | 30.83 | 32.66 | 20.72 | qfq | 10,345,975 | 332,730,113 | 5.29% |
| 2023-08-28 | 32.21 | 32.85 | 31.02 | 31.02 | 19.68 | qfq | 7,436,525 | 235,552,797 | 1.01% |
| 2023-08-25 | 31.87 | 31.92 | 30.50 | 30.71 | 19.49 | qfq | 8,139,375 | 252,384,646 | -4.63% |
| 2023-08-24 | 31.96 | 33.07 | 31.70 | 32.20 | 20.43 | qfq | 9,182,484 | 297,762,083 | 1.87% |
| 2023-08-23 | 32.18 | 32.35 | 31.50 | 31.61 | 20.06 | qfq | 5,573,867 | 177,428,399 | -3.04% |
| 2023-08-22 | 31.48 | 32.72 | 31.29 | 32.60 | 20.68 | qfq | 7,168,360 | 229,627,887 | 3.56% |
| 2023-08-21 | 31.69 | 32.57 | 31.40 | 31.48 | 19.97 | qfq | 6,068,355 | 193,774,108 | 0.29% |
| 2023-08-18 | 32.91 | 32.91 | 31.36 | 31.39 | 19.92 | qfq | 7,250,959 | 231,379,857 | -4.59% |
| 2023-08-17 | 32.12 | 33.27 | 31.91 | 32.90 | 20.87 | qfq | 7,448,801 | 243,673,460 | 2.72% |
| 2023-08-16 | 32.97 | 33.22 | 31.96 | 32.03 | 20.32 | qfq | 5,270,300 | 170,484,625 | -3.23% |
| 2023-08-15 | 33.96 | 34.00 | 32.80 | 33.10 | 21.00 | qfq | 5,449,241 | 181,702,609 | -2.04% |
| 2023-08-14 | 32.30 | 33.93 | 32.06 | 33.79 | 21.44 | qfq | 7,931,758 | 263,185,106 | 3.18% |
| 2023-08-11 | 33.48 | 34.20 | 32.75 | 32.75 | 20.78 | qfq | 5,590,675 | 187,019,056 | -1.83% |
| 2023-08-10 | 33.24 | 34.20 | 33.18 | 33.36 | 21.17 | qfq | 5,190,051 | 174,442,248 | -0.09% |
| 2023-08-09 | 34.15 | 34.19 | 33.15 | 33.39 | 21.19 | qfq | 7,572,403 | 254,544,602 | -2.25% |
| 2023-08-08 | 34.71 | 34.90 | 33.97 | 34.16 | 21.67 | qfq | 9,740,987 | 334,314,945 | -1.70% |
| 2023-08-07 | 33.89 | 35.56 | 33.79 | 34.75 | 22.05 | qfq | 18,288,276 | 633,905,523 | 2.84% |
| 2023-08-04 | 33.26 | 33.88 | 33.10 | 33.79 | 21.44 | qfq | 7,234,175 | 242,812,801 | 1.59% |
| 2023-08-03 | 33.29 | 34.10 | 33.16 | 33.26 | 21.10 | qfq | 5,524,675 | 184,884,393 | -1.07% |
| 2023-08-02 | 33.70 | 34.39 | 33.35 | 33.62 | 21.33 | qfq | 4,784,975 | 160,755,727 | -0.94% |
| 2023-08-01 | 34.07 | 34.29 | 33.41 | 33.94 | 21.53 | qfq | 6,340,950 | 214,376,776 | -0.38% |
| 2023-07-31 | 33.65 | 34.65 | 32.86 | 34.07 | 21.62 | qfq | 9,397,765 | 318,862,739 | 2.01% |
| 2023-07-28 | 33.91 | 34.09 | 33.29 | 33.40 | 21.19 | qfq | 8,244,865 | 276,600,540 | -1.59% |
| 2023-07-27 | 34.11 | 34.89 | 33.92 | 33.94 | 21.53 | qfq | 6,504,700 | 223,228,053 | -1.28% |
| 2023-07-26 | 35.30 | 35.40 | 34.04 | 34.38 | 21.81 | qfq | 8,114,260 | 279,698,908 | -2.41% |
| 2023-07-25 | 35.20 | 35.86 | 34.62 | 35.23 | 22.35 | qfq | 10,038,275 | 353,959,918 | 1.15% |
| 2023-07-24 | 34.50 | 35.38 | 33.89 | 34.83 | 22.10 | qfq | 8,375,920 | 290,661,557 | 1.37% |
| 2023-07-21 | 34.55 | 35.21 | 34.27 | 34.36 | 21.80 | qfq | 7,086,990 | 245,922,507 | 0.09% |
| 2023-07-20 | 35.13 | 35.36 | 34.30 | 34.33 | 21.78 | qfq | 8,580,055 | 297,661,561 | -2.36% |
| 2023-07-19 | 35.45 | 35.92 | 35.06 | 35.16 | 22.31 | qfq | 8,549,400 | 302,541,592 | -0.48% |
| 2023-07-18 | 36.29 | 36.46 | 35.19 | 35.33 | 22.42 | qfq | 13,109,845 | 466,900,815 | -1.59% |