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
博士眼镜300622.SZ
最近收盘价15.722026-07-17
最近交易日2026-07-17
成交量（股）26,724,864
成交额（元）403,646,157
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 | 2026-05-29 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-03 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-08 | 2025-01-16 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-15 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.6 | — | — | — | 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 | 14.82 | 15.89 | 14.58 | 15.72 | 15.72 | qfq | 26,724,864 | 403,646,157 | 3.42% |
| 2026-07-16 | 13.64 | 15.56 | 13.64 | 15.20 | 15.20 | qfq | 22,772,854 | 336,432,083 | 11.52% |
| 2026-07-15 | 13.42 | 13.90 | 13.36 | 13.63 | 13.63 | qfq | 6,075,276 | 83,019,840 | 1.56% |
| 2026-07-14 | 13.30 | 13.48 | 13.09 | 13.42 | 13.42 | qfq | 4,629,044 | 61,576,758 | 0.90% |
| 2026-07-13 | 13.93 | 13.96 | 13.29 | 13.30 | 13.30 | qfq | 5,437,642 | 73,410,164 | -4.39% |
| 2026-07-10 | 13.85 | 14.30 | 13.58 | 13.91 | 13.91 | qfq | 5,669,534 | 79,608,784 | 0.29% |
| 2026-07-09 | 13.80 | 13.96 | 13.46 | 13.87 | 13.87 | qfq | 4,854,146 | 66,640,154 | 0.65% |
| 2026-07-08 | 13.95 | 14.12 | 13.73 | 13.78 | 13.78 | qfq | 3,424,882 | 47,464,226 | -1.50% |
| 2026-07-07 | 14.47 | 14.57 | 13.98 | 13.99 | 13.99 | qfq | 3,852,670 | 54,526,077 | -3.25% |
| 2026-07-06 | 14.65 | 14.87 | 14.34 | 14.46 | 14.46 | qfq | 4,817,728 | 70,042,292 | -2.10% |
| 2026-07-03 | 14.43 | 14.93 | 14.42 | 14.77 | 14.77 | qfq | 6,520,282 | 95,720,728 | 2.36% |
| 2026-07-02 | 14.46 | 14.77 | 14.41 | 14.43 | 14.43 | qfq | 5,864,963 | 85,549,564 | -1.50% |
| 2026-07-01 | 13.88 | 14.98 | 13.88 | 14.65 | 14.65 | qfq | 10,103,577 | 147,271,940 | 5.09% |
| 2026-06-30 | 13.75 | 14.10 | 13.54 | 13.94 | 13.94 | qfq | 5,924,558 | 82,373,526 | 1.38% |
| 2026-06-29 | 13.78 | 13.88 | 13.44 | 13.75 | 13.75 | qfq | 5,726,156 | 78,340,625 | -0.22% |
| 2026-06-26 | 14.15 | 14.27 | 13.77 | 13.78 | 13.78 | qfq | 6,917,473 | 96,321,302 | -3.64% |
| 2026-06-25 | 14.64 | 14.75 | 14.12 | 14.30 | 14.30 | qfq | 6,947,090 | 100,028,302 | -2.72% |
| 2026-06-24 | 15.28 | 15.28 | 14.50 | 14.70 | 14.70 | qfq | 8,401,664 | 123,905,835 | -3.86% |
| 2026-06-23 | 15.60 | 15.77 | 15.25 | 15.29 | 15.29 | qfq | 7,271,984 | 112,654,614 | -3.53% |
| 2026-06-22 | 15.21 | 15.91 | 15.03 | 15.85 | 15.85 | qfq | 10,295,424 | 159,763,235 | 2.79% |
| 2026-06-18 | 15.60 | 15.74 | 15.18 | 15.42 | 15.42 | qfq | 6,780,584 | 104,736,067 | -2.03% |
| 2026-06-17 | 15.46 | 16.13 | 15.41 | 15.74 | 15.74 | qfq | 9,258,082 | 146,117,983 | 1.29% |
| 2026-06-16 | 15.40 | 15.59 | 15.00 | 15.54 | 15.54 | qfq | 6,461,124 | 99,127,267 | 0.91% |
| 2026-06-15 | 15.23 | 15.45 | 15.18 | 15.40 | 15.40 | qfq | 5,540,396 | 84,979,968 | 1.92% |
| 2026-06-12 | 15.28 | 15.40 | 15.01 | 15.11 | 15.11 | qfq | 5,411,990 | 82,232,009 | 0.73% |
| 2026-06-11 | 15.02 | 15.77 | 14.88 | 15.00 | 15.00 | qfq | 6,428,632 | 97,558,191 | -1.57% |
| 2026-06-10 | 15.55 | 15.70 | 15.01 | 15.24 | 15.24 | qfq | 5,684,428 | 86,908,406 | -3.05% |
| 2026-06-09 | 15.85 | 15.91 | 15.54 | 15.72 | 15.72 | qfq | 4,327,752 | 67,766,564 | -0.06% |
| 2026-06-08 | 15.80 | 16.26 | 15.54 | 15.73 | 15.73 | qfq | 6,669,705 | 105,548,156 | -3.26% |
| 2026-06-05 | 15.91 | 16.40 | 15.57 | 16.26 | 16.26 | qfq | 7,577,360 | 121,866,491 | 2.26% |
| 2026-06-04 | 16.40 | 16.47 | 15.74 | 15.90 | 15.90 | qfq | 7,122,448 | 114,186,661 | -3.46% |
| 2026-06-03 | 16.74 | 16.98 | 16.30 | 16.47 | 16.47 | qfq | 7,167,812 | 119,160,410 | -2.54% |
| 2026-06-02 | 17.39 | 17.54 | 16.86 | 16.90 | 16.90 | qfq | 6,522,562 | 111,202,921 | -3.92% |
| 2026-06-01 | 17.11 | 17.78 | 17.06 | 17.59 | 17.59 | qfq | 6,664,738 | 116,732,797 | 2.39% |
| 2026-05-29 | 17.25 | 17.65 | 17.08 | 17.18 | 17.18 | qfq | 6,841,143 | 118,475,965 | -29.39% |
| 2026-05-28 | 24.50 | 24.66 | 23.69 | 24.33 | 17.19 | qfq | 5,200,200 | 125,434,193 | -0.65% |
| 2026-05-27 | 24.51 | 25.39 | 24.30 | 24.49 | 17.30 | qfq | 6,904,440 | 171,536,091 | -1.21% |
| 2026-05-26 | 24.83 | 24.93 | 23.91 | 24.79 | 17.51 | qfq | 7,118,800 | 173,484,552 | -1.16% |
| 2026-05-25 | 24.90 | 25.15 | 24.48 | 25.08 | 17.72 | qfq | 6,625,910 | 164,674,623 | 0.97% |
| 2026-05-22 | 25.36 | 25.60 | 24.50 | 24.84 | 17.55 | qfq | 9,496,244 | 236,027,960 | -2.05% |
| 2026-05-21 | 26.41 | 26.75 | 25.27 | 25.36 | 17.91 | qfq | 12,039,638 | 314,514,387 | -4.30% |
| 2026-05-20 | 27.87 | 27.95 | 26.47 | 26.50 | 18.72 | qfq | 14,832,399 | 400,532,142 | -6.85% |
| 2026-05-19 | 28.20 | 28.77 | 27.71 | 28.45 | 20.10 | qfq | 13,767,463 | 388,520,767 | -0.25% |
| 2026-05-18 | 27.10 | 28.58 | 26.78 | 28.52 | 20.15 | qfq | 18,121,308 | 502,107,560 | 4.20% |
| 2026-05-15 | 26.37 | 27.87 | 26.36 | 27.37 | 19.33 | qfq | 19,602,954 | 530,988,149 | 5.19% |
| 2026-05-14 | 26.00 | 26.93 | 25.45 | 26.02 | 18.38 | qfq | 13,306,165 | 347,638,364 | -1.40% |
| 2026-05-13 | 26.00 | 26.54 | 25.59 | 26.39 | 18.64 | qfq | 14,182,537 | 371,237,526 | 4.81% |
| 2026-05-12 | 25.81 | 25.81 | 25.11 | 25.18 | 17.79 | qfq | 5,716,460 | 145,171,797 | -2.44% |
| 2026-05-11 | 25.77 | 26.06 | 25.40 | 25.81 | 18.23 | qfq | 7,163,785 | 184,529,271 | 0.31% |
| 2026-05-08 | 25.24 | 25.79 | 25.12 | 25.73 | 18.17 | qfq | 6,886,350 | 175,988,690 | 1.50% |
| 2026-05-07 | 25.11 | 25.36 | 24.90 | 25.35 | 17.91 | qfq | 6,049,080 | 152,213,291 | 1.28% |
| 2026-05-06 | 24.90 | 25.35 | 24.88 | 25.03 | 17.68 | qfq | 5,650,721 | 141,876,829 | 1.01% |
| 2026-04-30 | 24.82 | 24.98 | 24.68 | 24.78 | 17.50 | qfq | 3,622,590 | 89,792,539 | -0.28% |
| 2026-04-29 | 24.68 | 25.13 | 24.66 | 24.85 | 17.55 | qfq | 5,282,392 | 131,501,358 | -0.24% |
| 2026-04-28 | 25.42 | 25.66 | 24.82 | 24.91 | 17.60 | qfq | 9,102,675 | 229,592,431 | 0.97% |
| 2026-04-27 | 24.30 | 24.74 | 24.06 | 24.67 | 17.43 | qfq | 4,022,342 | 98,458,347 | 1.36% |
| 2026-04-24 | 24.45 | 24.55 | 24.05 | 24.34 | 17.19 | qfq | 3,409,100 | 82,888,248 | -0.98% |
| 2026-04-23 | 24.84 | 25.18 | 24.45 | 24.58 | 17.36 | qfq | 4,442,190 | 110,061,079 | -1.09% |
| 2026-04-22 | 24.61 | 24.86 | 24.39 | 24.85 | 17.55 | qfq | 3,311,671 | 81,800,190 | 0.85% |
| 2026-04-21 | 25.00 | 25.00 | 24.43 | 24.64 | 17.40 | qfq | 4,807,603 | 118,418,432 | -1.75% |
| 2026-04-20 | 25.00 | 25.28 | 24.85 | 25.08 | 17.72 | qfq | 4,113,520 | 103,262,236 | 0.32% |
| 2026-04-17 | 24.89 | 25.13 | 24.76 | 25.00 | 17.66 | qfq | 3,800,230 | 94,786,911 | -0.24% |
| 2026-04-16 | 24.87 | 25.12 | 24.75 | 25.06 | 17.70 | qfq | 4,059,139 | 101,252,730 | 0.85% |
| 2026-04-15 | 25.10 | 25.39 | 24.78 | 24.85 | 17.55 | qfq | 4,851,707 | 121,973,935 | -0.68% |
| 2026-04-14 | 25.33 | 25.34 | 24.78 | 25.02 | 17.67 | qfq | 5,374,940 | 134,412,663 | 0.72% |
| 2026-04-13 | 24.35 | 24.99 | 24.26 | 24.84 | 17.55 | qfq | 5,550,830 | 137,724,545 | 0.98% |
| 2026-04-10 | 24.80 | 24.94 | 24.48 | 24.60 | 17.38 | qfq | 6,803,070 | 167,978,974 | 0.61% |
| 2026-04-09 | 23.95 | 24.98 | 23.90 | 24.45 | 17.27 | qfq | 10,245,680 | 252,202,644 | 1.20% |
| 2026-04-08 | 23.50 | 24.18 | 23.43 | 24.16 | 17.07 | qfq | 7,151,731 | 170,513,778 | 5.64% |
| 2026-04-07 | 22.56 | 23.02 | 22.56 | 22.87 | 16.15 | qfq | 2,580,345 | 58,943,216 | 1.19% |
| 2026-04-03 | 23.33 | 23.36 | 22.53 | 22.60 | 15.96 | qfq | 3,844,276 | 87,475,428 | -2.21% |
| 2026-04-02 | 23.43 | 23.95 | 23.07 | 23.11 | 16.32 | qfq | 5,330,210 | 124,718,168 | -1.62% |
| 2026-04-01 | 23.38 | 23.49 | 23.18 | 23.49 | 16.59 | qfq | 3,660,074 | 85,471,236 | 2.13% |
| 2026-03-31 | 23.25 | 23.66 | 22.97 | 23.00 | 16.25 | qfq | 3,476,182 | 80,965,318 | -1.20% |
| 2026-03-30 | 23.00 | 23.39 | 22.90 | 23.28 | 16.44 | qfq | 2,799,112 | 64,868,420 | -0.51% |
| 2026-03-27 | 22.68 | 23.40 | 22.63 | 23.40 | 16.53 | qfq | 3,497,543 | 81,137,469 | 1.56% |
| 2026-03-26 | 23.77 | 23.95 | 23.00 | 23.04 | 16.27 | qfq | 5,161,700 | 120,900,168 | -3.60% |
| 2026-03-25 | 23.53 | 24.50 | 23.52 | 23.90 | 16.88 | qfq | 6,877,584 | 164,684,323 | 1.62% |
| 2026-03-24 | 23.41 | 23.59 | 22.90 | 23.52 | 16.61 | qfq | 5,124,149 | 119,045,878 | 2.98% |
| 2026-03-23 | 24.04 | 24.12 | 22.78 | 22.84 | 16.13 | qfq | 7,815,510 | 183,347,847 | -7.42% |
| 2026-03-20 | 25.55 | 25.77 | 24.65 | 24.67 | 17.43 | qfq | 5,630,968 | 141,181,456 | -2.95% |
| 2026-03-19 | 25.74 | 25.94 | 25.36 | 25.42 | 17.96 | qfq | 5,114,851 | 131,087,341 | -2.53% |
| 2026-03-18 | 25.28 | 26.14 | 25.20 | 26.08 | 18.42 | qfq | 9,426,634 | 242,781,964 | -1.58% |
| 2026-03-17 | 28.57 | 28.60 | 26.30 | 26.50 | 18.72 | qfq | 15,782,489 | 433,330,394 | -7.21% |
| 2026-03-16 | 29.32 | 29.34 | 27.94 | 28.56 | 20.17 | qfq | 10,840,728 | 308,338,598 | -2.39% |
| 2026-03-13 | 29.40 | 29.67 | 29.13 | 29.26 | 20.67 | qfq | 4,347,770 | 127,755,677 | -1.45% |
| 2026-03-12 | 30.12 | 30.24 | 29.53 | 29.69 | 20.97 | qfq | 4,784,890 | 142,568,566 | -1.85% |
| 2026-03-11 | 30.49 | 30.56 | 30.10 | 30.25 | 21.37 | qfq | 4,600,600 | 139,418,211 | -0.98% |
| 2026-03-10 | 30.26 | 30.56 | 30.05 | 30.55 | 21.58 | qfq | 6,069,144 | 184,357,916 | 2.62% |
| 2026-03-09 | 29.20 | 29.94 | 29.12 | 29.77 | 21.03 | qfq | 5,233,873 | 154,183,999 | -0.93% |
| 2026-03-06 | 29.58 | 30.05 | 29.49 | 30.05 | 21.23 | qfq | 4,076,341 | 121,760,854 | 0.57% |
| 2026-03-05 | 29.63 | 30.10 | 29.63 | 29.88 | 21.11 | qfq | 5,630,324 | 168,067,669 | 2.65% |
| 2026-03-04 | 28.88 | 29.51 | 28.80 | 29.11 | 20.56 | qfq | 5,782,486 | 168,266,972 | -1.72% |
| 2026-03-03 | 30.78 | 31.12 | 29.56 | 29.62 | 20.92 | qfq | 8,411,522 | 255,194,689 | -3.67% |
| 2026-03-02 | 30.90 | 31.18 | 30.40 | 30.75 | 21.72 | qfq | 10,973,300 | 337,464,585 | -3.42% |
| 2026-02-27 | 30.91 | 32.11 | 30.58 | 31.84 | 22.49 | qfq | 15,181,814 | 478,376,356 | 4.12% |
| 2026-02-26 | 30.50 | 30.82 | 30.42 | 30.58 | 21.60 | qfq | 5,262,656 | 160,961,507 | 0.89% |
| 2026-02-25 | 30.25 | 30.50 | 30.18 | 30.31 | 21.41 | qfq | 3,803,344 | 115,399,404 | 0.23% |
| 2026-02-24 | 30.74 | 30.80 | 30.10 | 30.24 | 21.36 | qfq | 4,882,554 | 147,975,703 | -0.62% |
| 2026-02-13 | 30.41 | 30.94 | 30.33 | 30.43 | 21.49 | qfq | 5,671,897 | 173,850,131 | 0.07% |
| 2026-02-12 | 30.70 | 30.79 | 30.28 | 30.41 | 21.48 | qfq | 5,271,365 | 160,856,446 | -0.85% |
| 2026-02-11 | 31.16 | 31.16 | 30.66 | 30.67 | 21.66 | qfq | 6,468,870 | 199,709,613 | -1.95% |
| 2026-02-10 | 30.46 | 31.60 | 30.41 | 31.28 | 22.09 | qfq | 10,199,427 | 315,626,364 | 1.82% |
| 2026-02-09 | 30.31 | 30.89 | 30.07 | 30.72 | 21.70 | qfq | 8,583,364 | 261,740,648 | 2.20% |
| 2026-02-06 | 29.81 | 30.39 | 29.51 | 30.06 | 21.23 | qfq | 6,948,860 | 208,768,281 | 0.10% |
| 2026-02-05 | 29.87 | 30.22 | 29.83 | 30.03 | 21.21 | qfq | 5,066,695 | 152,206,944 | -0.23% |
| 2026-02-04 | 30.00 | 30.14 | 29.70 | 30.10 | 21.26 | qfq | 5,443,030 | 162,907,407 | -0.10% |
| 2026-02-03 | 29.98 | 30.13 | 29.58 | 30.13 | 21.28 | qfq | 7,055,841 | 211,150,546 | 1.62% |
| 2026-02-02 | 29.90 | 30.50 | 29.65 | 29.65 | 20.94 | qfq | 7,665,990 | 230,883,824 | -1.30% |
| 2026-01-30 | 30.39 | 30.61 | 29.88 | 30.04 | 21.22 | qfq | 7,473,554 | 225,245,129 | -1.73% |
| 2026-01-29 | 30.24 | 31.44 | 29.70 | 30.57 | 21.59 | qfq | 11,504,630 | 353,436,633 | 0.99% |
| 2026-01-28 | 30.98 | 31.22 | 30.05 | 30.27 | 21.38 | qfq | 11,248,318 | 343,354,045 | -2.04% |
| 2026-01-27 | 31.40 | 31.88 | 30.15 | 30.90 | 21.83 | qfq | 14,271,522 | 438,857,488 | -1.62% |
| 2026-01-26 | 33.20 | 33.59 | 31.13 | 31.41 | 22.19 | qfq | 30,999,966 | 1,001,848,563 | -8.90% |
| 2026-01-23 | 33.90 | 34.66 | 33.60 | 34.48 | 24.36 | qfq | 16,132,367 | 551,582,136 | 1.98% |
| 2026-01-22 | 34.41 | 34.65 | 33.68 | 33.81 | 23.88 | qfq | 14,473,452 | 491,637,403 | -1.31% |
| 2026-01-21 | 34.20 | 34.77 | 33.59 | 34.26 | 24.20 | qfq | 19,283,877 | 659,426,627 | -1.35% |
| 2026-01-20 | 34.10 | 35.38 | 33.61 | 34.73 | 24.53 | qfq | 31,914,597 | 1,104,030,739 | 2.66% |
| 2026-01-19 | 34.68 | 34.69 | 33.75 | 33.83 | 23.90 | qfq | 17,277,382 | 588,685,326 | -1.26% |
| 2026-01-16 | 35.50 | 36.04 | 33.91 | 34.26 | 24.20 | qfq | 26,293,906 | 910,580,951 | -4.52% |
| 2026-01-15 | 36.91 | 38.42 | 35.58 | 35.88 | 25.34 | qfq | 42,344,508 | 1,550,667,345 | -3.68% |
| 2026-01-14 | 33.20 | 38.89 | 33.18 | 37.25 | 26.31 | qfq | 66,459,144 | 2,458,600,480 | 14.93% |
| 2026-01-13 | 34.10 | 34.20 | 32.26 | 32.41 | 22.89 | qfq | 17,956,177 | 592,415,352 | -4.42% |
| 2026-01-12 | 32.60 | 33.93 | 32.30 | 33.91 | 23.95 | qfq | 23,787,401 | 790,184,726 | 4.63% |
| 2026-01-09 | 31.41 | 32.50 | 31.40 | 32.41 | 22.89 | qfq | 17,511,631 | 564,596,619 | 2.79% |
| 2026-01-08 | 31.38 | 32.04 | 31.29 | 31.53 | 22.27 | qfq | 11,591,361 | 366,955,022 | -0.85% |
| 2026-01-07 | 32.43 | 32.50 | 31.67 | 31.80 | 22.46 | qfq | 15,147,502 | 483,844,401 | -1.55% |
| 2026-01-06 | 32.73 | 33.50 | 31.65 | 32.30 | 22.82 | qfq | 24,199,924 | 786,896,855 | 0.50% |
| 2026-01-05 | 30.54 | 32.32 | 30.51 | 32.14 | 22.70 | qfq | 19,376,727 | 611,462,201 | 3.48% |
| 2025-12-31 | 32.65 | 32.98 | 30.50 | 31.06 | 21.94 | qfq | 21,818,061 | 685,494,980 | -1.37% |
| 2025-12-30 | 30.66 | 32.39 | 30.66 | 31.49 | 22.24 | qfq | 15,855,112 | 500,572,732 | 1.58% |
| 2025-12-29 | 30.20 | 31.35 | 29.93 | 31.00 | 21.90 | qfq | 13,786,590 | 424,411,314 | 2.11% |
| 2025-12-26 | 30.22 | 30.84 | 29.93 | 30.36 | 21.45 | qfq | 11,560,024 | 349,966,321 | -0.59% |
| 2025-12-25 | 31.00 | 31.16 | 30.19 | 30.54 | 21.57 | qfq | 12,485,489 | 381,014,186 | -2.24% |
| 2025-12-24 | 29.96 | 31.30 | 29.40 | 31.24 | 22.07 | qfq | 19,573,336 | 603,081,832 | 4.34% |
| 2025-12-23 | 29.40 | 30.78 | 29.39 | 29.94 | 21.15 | qfq | 17,521,434 | 526,176,680 | 2.92% |
| 2025-12-22 | 28.85 | 29.15 | 28.80 | 29.09 | 20.55 | qfq | 6,754,558 | 195,954,144 | 0.41% |
| 2025-12-19 | 28.70 | 29.16 | 28.70 | 28.97 | 20.46 | qfq | 6,006,507 | 173,984,105 | 0.94% |
| 2025-12-18 | 28.61 | 29.36 | 28.60 | 28.70 | 20.27 | qfq | 5,964,620 | 172,755,402 | -1.64% |
| 2025-12-17 | 28.71 | 29.24 | 28.15 | 29.18 | 20.61 | qfq | 8,335,571 | 239,409,648 | 1.14% |
| 2025-12-16 | 29.90 | 30.20 | 28.68 | 28.85 | 20.38 | qfq | 8,882,500 | 260,066,869 | -3.51% |
| 2025-12-15 | 30.35 | 30.73 | 29.85 | 29.90 | 21.12 | qfq | 8,235,130 | 248,314,070 | -3.17% |
| 2025-12-12 | 30.67 | 31.42 | 30.20 | 30.88 | 21.81 | qfq | 9,749,042 | 301,037,835 | 0.75% |
| 2025-12-11 | 31.49 | 31.53 | 30.60 | 30.65 | 21.65 | qfq | 9,455,299 | 292,881,034 | -2.64% |
| 2025-12-10 | 31.89 | 32.09 | 31.15 | 31.48 | 22.24 | qfq | 10,259,229 | 323,441,482 | -1.13% |
| 2025-12-09 | 32.32 | 32.52 | 31.84 | 31.84 | 22.49 | qfq | 12,858,513 | 412,432,858 | -2.00% |
| 2025-12-08 | 31.54 | 32.60 | 31.40 | 32.49 | 22.95 | qfq | 19,011,788 | 612,124,140 | 1.91% |
| 2025-12-05 | 30.01 | 33.66 | 29.40 | 31.88 | 22.52 | qfq | 26,085,384 | 822,961,769 | 7.09% |
| 2025-12-04 | 31.10 | 31.40 | 29.75 | 29.77 | 21.03 | qfq | 16,158,201 | 487,446,621 | -5.79% |
| 2025-12-03 | 32.22 | 32.96 | 31.20 | 31.60 | 22.32 | qfq | 15,967,540 | 511,467,036 | -1.40% |
| 2025-12-02 | 32.03 | 32.32 | 31.50 | 32.05 | 22.64 | qfq | 21,731,980 | 692,857,462 | -2.49% |
| 2025-12-01 | 31.15 | 33.44 | 31.15 | 32.87 | 23.22 | qfq | 30,645,108 | 997,932,439 | 4.75% |
| 2025-11-28 | 32.02 | 33.00 | 31.21 | 31.38 | 22.17 | qfq | 29,835,751 | 956,735,947 | -0.35% |
| 2025-11-27 | 30.88 | 32.36 | 30.60 | 31.49 | 22.24 | qfq | 23,737,094 | 752,608,731 | 2.04% |
| 2025-11-26 | 30.45 | 31.68 | 30.12 | 30.86 | 21.80 | qfq | 16,898,086 | 522,693,966 | 1.68% |
| 2025-11-25 | 29.12 | 31.28 | 29.09 | 30.35 | 21.44 | qfq | 17,074,155 | 517,456,385 | 4.91% |
| 2025-11-24 | 28.26 | 29.13 | 27.59 | 28.93 | 20.43 | qfq | 8,520,170 | 242,088,391 | 2.63% |
| 2025-11-21 | 29.27 | 29.80 | 28.18 | 28.19 | 19.91 | qfq | 9,530,681 | 273,451,642 | -5.47% |
| 2025-11-20 | 30.59 | 30.97 | 29.80 | 29.82 | 21.06 | qfq | 7,433,060 | 225,048,513 | -2.77% |
| 2025-11-19 | 30.81 | 31.28 | 30.35 | 30.67 | 21.66 | qfq | 8,570,500 | 263,329,250 | -0.71% |
| 2025-11-18 | 29.86 | 31.98 | 29.33 | 30.89 | 21.82 | qfq | 15,588,880 | 477,494,524 | 2.56% |
| 2025-11-17 | 29.20 | 30.43 | 29.17 | 30.12 | 21.28 | qfq | 6,786,210 | 203,100,473 | 1.96% |
| 2025-11-14 | 29.98 | 30.35 | 29.52 | 29.54 | 20.87 | qfq | 5,046,740 | 150,844,207 | -1.93% |
| 2025-11-13 | 30.08 | 30.51 | 29.88 | 30.12 | 21.28 | qfq | 4,774,830 | 144,243,040 | 0.13% |
| 2025-11-12 | 30.40 | 30.90 | 29.81 | 30.08 | 21.25 | qfq | 4,853,920 | 146,910,659 | -1.51% |
| 2025-11-11 | 30.90 | 31.03 | 30.50 | 30.54 | 21.57 | qfq | 4,430,425 | 135,935,021 | -1.67% |
| 2025-11-10 | 30.50 | 31.49 | 30.10 | 31.06 | 21.94 | qfq | 8,814,182 | 271,656,745 | 2.20% |
| 2025-11-07 | 30.74 | 31.10 | 30.38 | 30.39 | 21.47 | qfq | 5,277,311 | 162,101,203 | -2.13% |
| 2025-11-06 | 31.00 | 31.20 | 30.73 | 31.05 | 21.93 | qfq | 6,131,624 | 189,515,259 | -1.27% |
| 2025-11-05 | 30.46 | 31.74 | 30.40 | 31.45 | 22.21 | qfq | 10,014,161 | 312,694,606 | 1.98% |
| 2025-11-04 | 31.31 | 31.57 | 30.62 | 30.84 | 21.78 | qfq | 8,891,536 | 275,171,904 | -3.02% |
| 2025-11-03 | 30.89 | 32.24 | 30.33 | 31.80 | 22.46 | qfq | 15,885,790 | 497,869,637 | 4.57% |
| 2025-10-31 | 29.74 | 30.80 | 29.51 | 30.41 | 21.48 | qfq | 8,764,464 | 265,013,104 | 2.29% |
| 2025-10-30 | 29.68 | 30.25 | 29.40 | 29.73 | 21.00 | qfq | 6,746,667 | 201,417,996 | 0.47% |
| 2025-10-29 | 29.63 | 29.68 | 29.20 | 29.59 | 20.90 | qfq | 5,337,916 | 156,834,638 | -0.27% |
| 2025-10-28 | 29.97 | 29.97 | 29.62 | 29.67 | 20.96 | qfq | 3,776,260 | 112,488,514 | -0.67% |
| 2025-10-27 | 29.91 | 30.10 | 29.75 | 29.87 | 21.10 | qfq | 4,717,977 | 141,073,267 | 0.34% |
| 2025-10-24 | 29.61 | 29.90 | 29.55 | 29.77 | 21.03 | qfq | 4,518,329 | 134,522,168 | 0.85% |
| 2025-10-23 | 29.59 | 29.63 | 29.16 | 29.52 | 20.85 | qfq | 4,038,140 | 118,351,205 | -0.24% |
| 2025-10-22 | 29.63 | 29.83 | 29.50 | 29.59 | 20.90 | qfq | 3,960,635 | 117,416,641 | -1.00% |
| 2025-10-21 | 29.70 | 30.20 | 29.52 | 29.89 | 21.11 | qfq | 5,740,139 | 171,422,595 | 1.32% |
| 2025-10-20 | 29.90 | 29.90 | 29.26 | 29.50 | 20.84 | qfq | 4,926,105 | 145,089,541 | 0.24% |
| 2025-10-17 | 30.11 | 30.47 | 29.30 | 29.43 | 20.79 | qfq | 9,003,374 | 270,133,755 | -0.94% |
| 2025-10-16 | 29.90 | 29.96 | 29.37 | 29.71 | 20.99 | qfq | 4,903,626 | 145,390,542 | -1.30% |
| 2025-10-15 | 29.73 | 30.15 | 29.53 | 30.10 | 21.26 | qfq | 5,233,130 | 156,286,100 | 1.93% |
| 2025-10-14 | 30.36 | 30.55 | 29.41 | 29.53 | 20.86 | qfq | 8,059,818 | 241,475,492 | -2.67% |
| 2025-10-13 | 29.22 | 30.38 | 29.01 | 30.34 | 21.43 | qfq | 9,805,918 | 293,477,410 | -3.04% |
| 2025-10-10 | 32.58 | 32.60 | 31.20 | 31.29 | 22.10 | qfq | 11,861,990 | 377,951,264 | -5.55% |
| 2025-10-09 | 32.48 | 33.89 | 32.32 | 33.13 | 23.40 | qfq | 19,066,815 | 632,020,855 | 3.08% |
| 2025-09-30 | 31.00 | 32.35 | 30.86 | 32.14 | 22.70 | qfq | 10,960,980 | 346,062,712 | 4.15% |
| 2025-09-29 | 30.85 | 30.95 | 30.29 | 30.86 | 21.80 | qfq | 5,438,463 | 166,683,483 | 0.00% |
| 2025-09-26 | 31.48 | 31.50 | 30.86 | 30.86 | 21.80 | qfq | 7,247,063 | 225,602,239 | -2.53% |
| 2025-09-25 | 31.81 | 32.38 | 31.65 | 31.66 | 22.36 | qfq | 7,306,229 | 233,655,563 | -0.75% |
| 2025-09-24 | 31.60 | 31.98 | 31.28 | 31.90 | 22.53 | qfq | 7,778,833 | 246,451,297 | 0.35% |
| 2025-09-23 | 33.14 | 33.20 | 31.03 | 31.79 | 22.46 | qfq | 12,537,918 | 399,135,905 | -4.16% |
| 2025-09-22 | 33.15 | 33.92 | 32.81 | 33.17 | 23.43 | qfq | 8,638,387 | 287,043,522 | 0.45% |
| 2025-09-19 | 33.65 | 33.84 | 32.70 | 33.02 | 23.32 | qfq | 10,457,778 | 346,262,978 | -2.05% |
| 2025-09-18 | 34.65 | 34.75 | 33.33 | 33.71 | 23.81 | qfq | 17,234,618 | 587,997,679 | -3.41% |
| 2025-09-17 | 35.48 | 35.90 | 34.82 | 34.90 | 24.65 | qfq | 15,277,000 | 539,672,465 | -0.99% |
| 2025-09-16 | 34.80 | 35.35 | 34.25 | 35.25 | 24.90 | qfq | 12,005,020 | 418,702,150 | 1.15% |
| 2025-09-15 | 34.40 | 35.66 | 34.30 | 34.85 | 24.62 | qfq | 14,111,750 | 495,740,343 | 1.63% |
| 2025-09-12 | 34.66 | 35.26 | 34.29 | 34.29 | 24.22 | qfq | 8,953,170 | 310,058,497 | -1.18% |
| 2025-09-11 | 33.75 | 34.98 | 33.22 | 34.70 | 24.51 | qfq | 11,053,837 | 377,948,459 | 2.00% |
| 2025-09-10 | 33.42 | 34.58 | 33.33 | 34.02 | 24.03 | qfq | 8,486,403 | 287,093,633 | 1.34% |
| 2025-09-09 | 34.69 | 34.69 | 33.47 | 33.57 | 23.71 | qfq | 10,251,050 | 347,877,154 | -4.20% |
| 2025-09-08 | 34.80 | 35.29 | 34.44 | 35.04 | 24.75 | qfq | 7,931,293 | 276,253,923 | 0.23% |
| 2025-09-05 | 34.05 | 34.98 | 33.36 | 34.96 | 24.69 | qfq | 10,955,873 | 377,629,747 | 2.28% |
| 2025-09-04 | 33.82 | 35.00 | 33.40 | 34.18 | 24.14 | qfq | 13,889,640 | 477,219,359 | 1.42% |
| 2025-09-03 | 34.80 | 35.28 | 33.62 | 33.70 | 23.80 | qfq | 8,575,699 | 295,687,178 | -2.49% |
| 2025-09-02 | 35.68 | 35.77 | 34.13 | 34.56 | 24.41 | qfq | 12,511,591 | 434,480,754 | -3.44% |
| 2025-09-01 | 36.04 | 36.66 | 35.63 | 35.79 | 25.28 | qfq | 10,955,231 | 394,319,882 | -0.69% |
| 2025-08-29 | 36.76 | 36.86 | 35.90 | 36.04 | 25.46 | qfq | 10,759,235 | 389,327,089 | -1.93% |
| 2025-08-28 | 36.70 | 37.30 | 35.48 | 36.75 | 25.96 | qfq | 21,543,196 | 786,047,825 | -1.47% |
| 2025-08-27 | 37.63 | 39.28 | 37.10 | 37.30 | 26.35 | qfq | 29,601,722 | 1,131,177,156 | -0.29% |
| 2025-08-26 | 36.30 | 38.05 | 36.09 | 37.41 | 26.42 | qfq | 22,990,196 | 856,695,826 | 0.51% |
| 2025-08-25 | 36.54 | 37.80 | 36.27 | 37.22 | 26.29 | qfq | 22,706,732 | 838,824,227 | 2.53% |
| 2025-08-22 | 35.82 | 36.59 | 35.30 | 36.30 | 25.64 | qfq | 14,186,762 | 514,706,648 | 0.33% |
| 2025-08-21 | 36.30 | 37.48 | 35.85 | 36.18 | 25.56 | qfq | 19,038,377 | 695,667,253 | -1.15% |
| 2025-08-20 | 35.96 | 37.00 | 35.88 | 36.60 | 25.85 | qfq | 18,117,696 | 661,113,457 | 1.02% |
| 2025-08-19 | 36.71 | 36.73 | 35.68 | 36.23 | 25.59 | qfq | 17,129,838 | 620,087,915 | -1.31% |
| 2025-08-18 | 35.22 | 36.87 | 35.22 | 36.71 | 25.93 | qfq | 24,897,120 | 901,357,659 | 4.23% |
| 2025-08-15 | 34.97 | 35.50 | 34.96 | 35.22 | 24.88 | qfq | 17,859,173 | 629,519,025 | 0.11% |
| 2025-08-14 | 34.50 | 35.90 | 33.70 | 35.18 | 24.85 | qfq | 26,428,051 | 924,169,289 | 1.97% |
| 2025-08-13 | 34.67 | 34.75 | 34.03 | 34.50 | 24.37 | qfq | 11,404,273 | 391,444,083 | 0.23% |
| 2025-08-12 | 34.43 | 34.60 | 34.00 | 34.42 | 24.31 | qfq | 11,912,841 | 408,666,300 | 0.50% |
| 2025-08-11 | 32.88 | 34.74 | 32.80 | 34.25 | 24.19 | qfq | 19,359,607 | 661,084,246 | 4.07% |
| 2025-08-08 | 33.60 | 33.60 | 32.90 | 32.91 | 23.25 | qfq | 8,881,740 | 294,045,720 | -2.52% |
| 2025-08-07 | 33.59 | 34.27 | 33.54 | 33.76 | 23.85 | qfq | 10,015,530 | 340,021,319 | 0.09% |
| 2025-08-06 | 33.48 | 33.74 | 33.23 | 33.73 | 23.83 | qfq | 7,537,540 | 253,282,852 | 0.75% |
| 2025-08-05 | 33.50 | 33.66 | 33.30 | 33.48 | 23.65 | qfq | 5,400,780 | 180,706,775 | 0.12% |
| 2025-08-04 | 32.94 | 33.50 | 32.42 | 33.44 | 23.62 | qfq | 6,517,222 | 214,857,431 | 0.81% |
| 2025-08-01 | 33.66 | 33.68 | 33.00 | 33.17 | 23.43 | qfq | 6,695,210 | 222,621,607 | -0.99% |
| 2025-07-31 | 33.52 | 33.88 | 33.34 | 33.50 | 23.66 | qfq | 7,851,460 | 263,911,621 | 0.51% |
| 2025-07-30 | 33.72 | 33.78 | 33.20 | 33.33 | 23.54 | qfq | 7,311,530 | 244,933,928 | -1.33% |
| 2025-07-29 | 34.30 | 34.32 | 33.54 | 33.78 | 23.86 | qfq | 10,861,902 | 366,860,935 | -2.06% |
| 2025-07-28 | 35.14 | 35.14 | 34.37 | 34.49 | 24.36 | qfq | 10,402,006 | 359,155,332 | -1.03% |
| 2025-07-25 | 34.12 | 35.29 | 34.01 | 34.85 | 24.62 | qfq | 17,198,646 | 598,316,339 | 2.17% |
| 2025-07-24 | 34.34 | 34.42 | 34.00 | 34.11 | 24.09 | qfq | 9,231,580 | 315,113,839 | 0.32% |
| 2025-07-23 | 34.01 | 34.34 | 33.57 | 34.00 | 24.02 | qfq | 10,762,551 | 365,432,436 | 0.35% |
| 2025-07-22 | 34.36 | 34.37 | 33.70 | 33.88 | 23.93 | qfq | 9,542,125 | 323,071,775 | -1.34% |
| 2025-07-21 | 33.64 | 34.34 | 33.55 | 34.34 | 24.26 | qfq | 11,706,900 | 398,464,628 | 2.08% |
| 2025-07-18 | 33.90 | 33.93 | 33.50 | 33.64 | 23.76 | qfq | 6,808,888 | 229,169,620 | -0.50% |
| 2025-07-17 | 33.31 | 33.91 | 33.12 | 33.81 | 23.88 | qfq | 11,236,134 | 377,973,326 | 1.50% |
| 2025-07-16 | 33.30 | 33.59 | 33.11 | 33.31 | 23.53 | qfq | 5,765,606 | 192,413,322 | -0.06% |
| 2025-07-15 | 33.80 | 33.84 | 33.08 | 33.33 | 23.54 | qfq | 7,242,020 | 241,566,186 | -0.89% |
| 2025-07-14 | 33.50 | 33.88 | 33.03 | 33.63 | 23.75 | qfq | 8,019,166 | 267,766,430 | 0.24% |
| 2025-07-11 | 33.41 | 33.68 | 33.00 | 33.55 | 23.70 | qfq | 9,138,658 | 304,838,425 | 0.21% |
| 2025-07-10 | 33.30 | 33.55 | 33.12 | 33.48 | 23.65 | qfq | 6,983,273 | 232,602,916 | 0.54% |
| 2025-07-09 | 33.60 | 33.87 | 33.21 | 33.30 | 23.52 | qfq | 8,416,000 | 282,487,078 | -0.92% |
| 2025-07-08 | 33.25 | 33.66 | 33.14 | 33.61 | 23.74 | qfq | 7,654,973 | 256,311,682 | 1.39% |
| 2025-07-07 | 33.27 | 33.64 | 33.06 | 33.15 | 23.42 | qfq | 7,911,488 | 263,500,585 | -0.81% |
| 2025-07-04 | 34.09 | 34.09 | 33.40 | 33.42 | 23.61 | qfq | 8,771,623 | 294,795,905 | -1.56% |
| 2025-07-03 | 33.56 | 34.07 | 33.55 | 33.95 | 23.98 | qfq | 7,664,972 | 259,927,417 | 0.33% |
| 2025-07-02 | 34.18 | 34.18 | 33.41 | 33.84 | 23.90 | qfq | 10,229,895 | 344,340,475 | -0.99% |
| 2025-07-01 | 34.60 | 34.72 | 33.65 | 34.18 | 24.14 | qfq | 16,472,873 | 563,060,778 | -1.70% |
| 2025-06-30 | 34.43 | 35.00 | 34.19 | 34.77 | 24.56 | qfq | 16,893,973 | 584,922,878 | 0.40% |
| 2025-06-27 | 36.50 | 36.50 | 33.86 | 34.63 | 24.46 | qfq | 26,297,293 | 912,006,153 | -4.13% |
| 2025-06-26 | 36.92 | 36.92 | 35.83 | 36.12 | 25.51 | qfq | 20,733,560 | 749,966,945 | -2.43% |
| 2025-06-25 | 36.50 | 37.69 | 35.45 | 37.02 | 26.15 | qfq | 33,499,413 | 1,225,232,759 | 4.11% |
| 2025-06-24 | 34.70 | 35.62 | 34.50 | 35.56 | 25.12 | qfq | 18,453,634 | 647,652,325 | 1.60% |
| 2025-06-23 | 32.54 | 35.50 | 32.54 | 35.00 | 24.72 | qfq | 20,914,725 | 717,457,151 | 5.14% |
| 2025-06-20 | 35.43 | 36.15 | 33.26 | 33.29 | 23.51 | qfq | 17,713,027 | 605,213,987 | -5.59% |
| 2025-06-19 | 35.94 | 35.96 | 34.88 | 35.26 | 24.91 | qfq | 17,600,970 | 623,265,187 | -2.11% |
| 2025-06-18 | 35.00 | 36.80 | 34.60 | 36.02 | 25.44 | qfq | 27,167,694 | 977,275,442 | -0.03% |
| 2025-06-17 | 34.00 | 37.76 | 33.99 | 36.03 | 25.45 | qfq | 36,297,204 | 1,299,512,877 | 7.68% |
| 2025-06-16 | 32.13 | 34.50 | 32.13 | 33.46 | 23.63 | qfq | 16,991,894 | 570,043,075 | 1.61% |
| 2025-06-13 | 32.35 | 33.81 | 32.30 | 32.93 | 23.26 | qfq | 17,253,864 | 567,718,799 | -0.78% |
| 2025-06-12 | 36.00 | 36.34 | 32.87 | 33.19 | 23.44 | qfq | 26,442,013 | 904,810,945 | 1.28% |
| 2025-06-11 | 32.00 | 33.35 | 31.97 | 32.77 | 23.15 | qfq | 12,427,170 | 407,091,810 | 2.06% |
| 2025-06-10 | 32.51 | 32.98 | 31.56 | 32.11 | 22.68 | qfq | 11,031,120 | 355,996,781 | -2.19% |
| 2025-06-09 | 32.08 | 33.17 | 32.04 | 32.83 | 23.19 | qfq | 11,019,211 | 360,658,665 | 2.34% |
| 2025-06-06 | 32.20 | 32.75 | 31.70 | 32.08 | 22.66 | qfq | 8,364,351 | 269,232,498 | -0.83% |
| 2025-06-05 | 31.56 | 32.80 | 31.51 | 32.35 | 22.85 | qfq | 14,860,853 | 480,846,435 | 1.47% |
| 2025-06-04 | 30.20 | 32.00 | 30.07 | 31.88 | 22.52 | qfq | 12,680,455 | 395,406,549 | 4.70% |
| 2025-06-03 | 30.15 | 31.05 | 29.71 | 30.45 | 21.51 | qfq | 6,402,565 | 195,462,879 | -22.42% |
| 2025-05-30 | 39.62 | 39.95 | 39.02 | 39.25 | 21.33 | qfq | 5,018,008 | 197,541,832 | -2.10% |
| 2025-05-29 | 39.33 | 40.65 | 39.33 | 40.09 | 21.78 | qfq | 5,375,559 | 215,697,238 | 0.93% |
| 2025-05-28 | 40.97 | 41.33 | 39.50 | 39.72 | 21.58 | qfq | 6,467,700 | 259,726,283 | -1.59% |
| 2025-05-27 | 41.61 | 41.81 | 40.29 | 40.36 | 21.93 | qfq | 8,497,600 | 345,875,117 | -3.54% |
| 2025-05-26 | 39.41 | 42.63 | 39.03 | 41.84 | 22.73 | qfq | 14,299,705 | 587,920,323 | 6.19% |
| 2025-05-23 | 40.60 | 40.78 | 39.25 | 39.40 | 21.41 | qfq | 10,143,300 | 404,190,523 | -3.90% |
| 2025-05-22 | 42.35 | 42.35 | 40.59 | 41.00 | 22.28 | qfq | 11,555,378 | 477,785,891 | -3.23% |
| 2025-05-21 | 41.50 | 43.43 | 40.72 | 42.37 | 23.02 | qfq | 18,385,181 | 776,547,948 | 4.03% |
| 2025-05-20 | 40.60 | 41.12 | 40.05 | 40.73 | 22.13 | qfq | 5,756,581 | 233,584,810 | -0.49% |
| 2025-05-19 | 41.70 | 41.70 | 39.80 | 40.93 | 22.24 | qfq | 8,957,000 | 361,919,433 | -2.59% |
| 2025-05-16 | 41.35 | 42.92 | 40.96 | 42.02 | 22.83 | qfq | 7,730,260 | 325,148,694 | 0.91% |
| 2025-05-15 | 42.80 | 42.80 | 41.56 | 41.64 | 22.63 | qfq | 5,553,918 | 232,924,995 | -2.89% |
| 2025-05-14 | 43.15 | 43.35 | 42.38 | 42.88 | 23.30 | qfq | 6,733,440 | 287,868,529 | -0.67% |
| 2025-05-13 | 44.14 | 44.38 | 43.08 | 43.17 | 23.46 | qfq | 7,487,118 | 326,145,639 | -1.12% |
| 2025-05-12 | 43.45 | 43.68 | 42.93 | 43.66 | 23.72 | qfq | 6,667,560 | 288,771,874 | 1.72% |
| 2025-05-09 | 44.00 | 44.17 | 42.82 | 42.92 | 23.32 | qfq | 7,581,300 | 327,913,504 | -2.08% |
| 2025-05-08 | 43.27 | 44.58 | 42.92 | 43.83 | 23.82 | qfq | 9,916,690 | 433,974,062 | 1.18% |
| 2025-05-07 | 43.95 | 44.34 | 42.58 | 43.32 | 23.54 | qfq | 10,652,400 | 461,484,390 | -0.62% |
| 2025-05-06 | 41.53 | 44.26 | 41.53 | 43.59 | 23.68 | qfq | 14,930,193 | 644,128,038 | 2.04% |
| 2025-04-30 | 41.60 | 43.00 | 40.29 | 42.72 | 23.21 | qfq | 20,712,885 | 862,660,493 | 8.98% |
| 2025-04-29 | 38.50 | 39.80 | 38.26 | 39.20 | 21.30 | qfq | 7,129,400 | 280,363,576 | 1.63% |
| 2025-04-28 | 38.45 | 39.66 | 37.86 | 38.57 | 20.96 | qfq | 6,122,000 | 236,994,699 | -0.26% |
| 2025-04-25 | 38.30 | 39.20 | 38.16 | 38.67 | 21.01 | qfq | 4,888,100 | 189,273,619 | 0.94% |
| 2025-04-24 | 39.60 | 39.60 | 38.23 | 38.31 | 20.82 | qfq | 5,176,192 | 200,141,880 | -2.82% |
| 2025-04-23 | 39.31 | 39.89 | 39.05 | 39.42 | 21.42 | qfq | 6,710,900 | 264,474,581 | 1.57% |
| 2025-04-22 | 39.43 | 39.64 | 38.69 | 38.81 | 21.09 | qfq | 5,843,500 | 228,053,929 | -2.54% |
| 2025-04-21 | 38.41 | 39.82 | 37.66 | 39.82 | 21.64 | qfq | 8,495,400 | 331,375,302 | 4.73% |
| 2025-04-18 | 38.09 | 38.69 | 37.62 | 38.02 | 20.66 | qfq | 5,128,515 | 195,310,356 | -0.73% |
| 2025-04-17 | 38.36 | 39.38 | 38.29 | 38.30 | 20.81 | qfq | 7,229,215 | 280,817,202 | -1.79% |
| 2025-04-16 | 39.96 | 40.00 | 38.38 | 39.00 | 21.19 | qfq | 7,835,000 | 306,001,293 | -2.43% |
| 2025-04-15 | 40.95 | 41.39 | 39.59 | 39.97 | 21.72 | qfq | 13,840,280 | 555,822,235 | -4.63% |
| 2025-04-14 | 40.20 | 42.45 | 40.13 | 41.91 | 22.77 | qfq | 18,673,010 | 766,727,236 | 7.19% |
| 2025-04-11 | 37.98 | 39.99 | 37.51 | 39.10 | 21.25 | qfq | 11,893,147 | 464,390,942 | 1.82% |
| 2025-04-10 | 38.30 | 39.42 | 38.15 | 38.40 | 20.86 | qfq | 12,324,540 | 477,639,995 | 3.98% |
| 2025-04-09 | 35.80 | 37.57 | 32.11 | 36.93 | 20.07 | qfq | 13,424,499 | 476,770,686 | 2.33% |
| 2025-04-08 | 34.50 | 36.61 | 34.50 | 36.09 | 19.61 | qfq | 11,959,773 | 427,380,382 | 4.61% |
| 2025-04-07 | 38.83 | 40.38 | 34.50 | 34.50 | 18.75 | qfq | 11,300,059 | 412,413,140 | -20.01% |
| 2025-04-03 | 44.00 | 44.62 | 43.00 | 43.13 | 23.43 | qfq | 6,431,079 | 281,069,746 | -2.97% |
| 2025-04-02 | 44.00 | 44.95 | 43.81 | 44.45 | 24.15 | qfq | 5,093,300 | 226,534,065 | 0.29% |
| 2025-04-01 | 45.11 | 46.40 | 44.30 | 44.32 | 24.08 | qfq | 8,981,000 | 406,421,607 | -1.47% |
| 2025-03-31 | 44.00 | 44.99 | 42.80 | 44.98 | 24.44 | qfq | 9,726,263 | 425,497,711 | -1.19% |
| 2025-03-28 | 45.28 | 46.64 | 44.82 | 45.52 | 24.73 | qfq | 7,998,428 | 365,470,140 | -0.42% |
| 2025-03-27 | 45.80 | 46.35 | 45.01 | 45.71 | 24.84 | qfq | 5,987,188 | 273,881,383 | -1.23% |
| 2025-03-26 | 46.20 | 46.90 | 45.88 | 46.28 | 25.15 | qfq | 5,927,428 | 274,563,239 | -0.64% |
| 2025-03-25 | 48.00 | 48.35 | 46.24 | 46.58 | 25.31 | qfq | 10,665,749 | 500,548,323 | -5.92% |
| 2025-03-24 | 48.50 | 51.50 | 47.96 | 49.51 | 26.90 | qfq | 13,743,894 | 681,977,448 | 4.28% |
| 2025-03-21 | 48.60 | 49.49 | 47.48 | 47.48 | 25.80 | qfq | 12,204,473 | 588,279,527 | -5.91% |
| 2025-03-20 | 51.00 | 51.50 | 50.37 | 50.46 | 27.42 | qfq | 13,629,609 | 694,918,751 | 1.14% |
| 2025-03-19 | 50.20 | 51.25 | 49.73 | 49.89 | 27.11 | qfq | 10,157,267 | 512,994,312 | 0.22% |
| 2025-03-18 | 49.27 | 50.00 | 49.05 | 49.78 | 27.05 | qfq | 7,176,700 | 356,325,430 | 1.08% |
| 2025-03-17 | 49.37 | 50.22 | 48.71 | 49.25 | 26.76 | qfq | 7,103,600 | 351,169,555 | -0.24% |
| 2025-03-14 | 48.09 | 49.67 | 48.09 | 49.37 | 26.83 | qfq | 8,284,299 | 406,974,766 | 1.94% |
| 2025-03-13 | 50.99 | 50.99 | 48.07 | 48.43 | 26.31 | qfq | 13,116,748 | 644,824,116 | -5.30% |
| 2025-03-12 | 53.12 | 53.13 | 51.10 | 51.14 | 27.79 | qfq | 13,747,900 | 711,194,279 | -2.63% |
| 2025-03-11 | 50.09 | 52.55 | 49.81 | 52.52 | 28.54 | qfq | 15,744,740 | 816,254,390 | 2.34% |
| 2025-03-10 | 50.88 | 51.50 | 49.71 | 51.32 | 27.88 | qfq | 10,180,520 | 517,594,584 | 0.86% |
| 2025-03-07 | 51.49 | 52.66 | 50.04 | 50.88 | 27.65 | qfq | 15,098,229 | 774,939,435 | -2.72% |
| 2025-03-06 | 51.20 | 52.76 | 50.60 | 52.30 | 28.42 | qfq | 18,378,666 | 952,736,185 | 2.89% |
| 2025-03-05 | 50.14 | 51.17 | 49.87 | 50.83 | 27.62 | qfq | 11,947,576 | 602,690,284 | -0.41% |
| 2025-03-04 | 51.00 | 52.80 | 50.36 | 51.04 | 27.73 | qfq | 18,223,606 | 939,302,272 | 0.10% |
| 2025-03-03 | 49.62 | 51.17 | 47.71 | 50.99 | 27.71 | qfq | 17,934,715 | 889,463,502 | 2.76% |
| 2025-02-28 | 52.31 | 52.85 | 49.40 | 49.62 | 26.96 | qfq | 18,230,555 | 927,383,651 | -7.91% |
| 2025-02-27 | 56.60 | 56.80 | 52.88 | 53.88 | 29.28 | qfq | 22,095,661 | 1,201,515,265 | -3.65% |
| 2025-02-26 | 55.01 | 56.55 | 53.58 | 55.92 | 30.38 | qfq | 26,088,091 | 1,435,305,506 | -0.78% |
| 2025-02-25 | 52.49 | 59.50 | 52.13 | 56.36 | 30.62 | qfq | 41,338,737 | 2,303,923,082 | 3.83% |
| 2025-02-24 | 53.38 | 54.95 | 51.67 | 54.28 | 29.49 | qfq | 30,796,641 | 1,647,729,783 | -2.44% |
| 2025-02-21 | 55.08 | 57.89 | 53.92 | 55.64 | 30.23 | qfq | 59,263,182 | 3,307,984,864 | 2.83% |
| 2025-02-20 | 49.00 | 54.11 | 48.88 | 54.11 | 29.40 | qfq | 58,405,614 | 3,045,458,066 | 20.00% |
| 2025-02-19 | 43.58 | 45.23 | 43.57 | 45.09 | 24.50 | qfq | 16,105,288 | 717,211,142 | 3.87% |
| 2025-02-18 | 44.03 | 45.59 | 42.70 | 43.41 | 23.59 | qfq | 23,603,680 | 1,045,401,321 | -10.37% |
| 2025-02-17 | 46.30 | 48.62 | 46.02 | 48.43 | 26.31 | qfq | 16,565,361 | 786,421,941 | 4.44% |
| 2025-02-14 | 48.50 | 48.50 | 46.00 | 46.37 | 25.20 | qfq | 19,391,664 | 907,909,595 | -5.33% |
| 2025-02-13 | 51.00 | 51.08 | 48.90 | 48.98 | 26.61 | qfq | 17,896,350 | 891,643,708 | -5.26% |
| 2025-02-12 | 50.00 | 52.50 | 48.91 | 51.70 | 28.09 | qfq | 18,745,782 | 953,937,096 | 0.96% |
| 2025-02-11 | 52.10 | 53.56 | 51.14 | 51.21 | 27.83 | qfq | 21,582,519 | 1,128,725,812 | -1.48% |
| 2025-02-10 | 51.00 | 52.18 | 50.81 | 51.98 | 28.24 | qfq | 19,422,686 | 1,002,352,582 | -0.54% |
| 2025-02-07 | 52.95 | 54.17 | 50.56 | 52.26 | 28.40 | qfq | 30,781,873 | 1,627,778,671 | -1.30% |
| 2025-02-06 | 49.66 | 53.59 | 49.00 | 52.95 | 28.77 | qfq | 27,439,274 | 1,434,098,774 | 7.51% |
| 2025-02-05 | 48.10 | 49.84 | 46.50 | 49.25 | 26.76 | qfq | 17,606,829 | 860,069,272 | 3.66% |
| 2025-01-27 | 49.08 | 49.59 | 47.33 | 47.51 | 25.81 | qfq | 13,512,500 | 654,811,779 | -1.80% |
| 2025-01-24 | 46.02 | 48.70 | 45.80 | 48.38 | 26.29 | qfq | 17,663,499 | 834,222,537 | 2.13% |
| 2025-01-23 | 49.79 | 50.28 | 47.20 | 47.37 | 25.74 | qfq | 19,756,130 | 964,627,687 | -3.33% |
| 2025-01-22 | 48.98 | 49.90 | 47.50 | 49.00 | 26.62 | qfq | 16,902,131 | 822,649,299 | -2.22% |
| 2025-01-21 | 47.88 | 51.40 | 47.88 | 50.11 | 27.23 | qfq | 27,129,778 | 1,346,678,173 | 6.39% |
| 2025-01-20 | 48.00 | 48.33 | 46.50 | 47.10 | 25.59 | qfq | 12,863,933 | 608,560,751 | 0.96% |
| 2025-01-17 | 45.80 | 47.30 | 45.11 | 46.65 | 25.35 | qfq | 14,982,153 | 693,915,849 | 0.93% |
| 2025-01-16 | 47.70 | 48.60 | 45.50 | 46.22 | 25.11 | qfq | 17,634,859 | 827,359,016 | -3.10% |
| 2025-01-15 | 48.21 | 49.86 | 47.20 | 47.70 | 25.86 | qfq | 18,978,521 | 918,483,622 | -1.65% |
| 2025-01-14 | 44.46 | 49.00 | 43.65 | 48.50 | 26.29 | qfq | 23,556,520 | 1,096,747,761 | 11.29% |
| 2025-01-13 | 42.90 | 45.05 | 42.70 | 43.58 | 23.62 | qfq | 12,449,312 | 544,569,114 | -2.74% |
| 2025-01-10 | 47.50 | 48.18 | 44.79 | 44.81 | 24.29 | qfq | 19,453,246 | 899,287,026 | -6.98% |
| 2025-01-09 | 47.60 | 50.48 | 46.90 | 48.17 | 26.11 | qfq | 22,554,388 | 1,099,495,413 | 0.63% |
| 2025-01-08 | 46.10 | 49.00 | 44.68 | 47.87 | 25.95 | qfq | 25,144,370 | 1,180,987,517 | 1.66% |
| 2025-01-07 | 43.50 | 47.50 | 43.50 | 47.09 | 25.53 | qfq | 22,389,441 | 1,018,023,868 | 7.12% |
| 2025-01-06 | 49.00 | 49.00 | 42.89 | 43.96 | 23.83 | qfq | 24,745,369 | 1,120,368,546 | -14.57% |
| 2025-01-03 | 52.04 | 53.96 | 50.30 | 51.46 | 27.90 | qfq | 24,588,963 | 1,283,003,079 | 2.31% |
| 2025-01-02 | 49.76 | 52.29 | 49.76 | 50.30 | 27.27 | qfq | 18,828,271 | 957,483,443 | 1.00% |
| 2024-12-31 | 54.01 | 54.11 | 49.39 | 49.80 | 27.00 | qfq | 21,202,107 | 1,091,816,145 | -8.17% |
| 2024-12-30 | 53.80 | 56.59 | 52.16 | 54.23 | 29.40 | qfq | 21,283,031 | 1,160,652,620 | -0.50% |
| 2024-12-27 | 57.60 | 61.85 | 54.41 | 54.50 | 29.54 | qfq | 35,726,429 | 2,056,378,798 | -7.56% |
| 2024-12-26 | 56.50 | 61.00 | 56.50 | 58.96 | 31.96 | qfq | 30,629,250 | 1,808,396,926 | 1.62% |
| 2024-12-25 | 54.94 | 59.60 | 53.20 | 58.02 | 31.45 | qfq | 33,629,088 | 1,914,936,839 | 3.61% |
| 2024-12-24 | 54.90 | 57.02 | 52.00 | 56.00 | 30.36 | qfq | 29,797,018 | 1,629,219,131 | 3.13% |
| 2024-12-23 | 58.47 | 59.28 | 53.74 | 54.30 | 29.44 | qfq | 32,242,628 | 1,813,204,486 | -4.85% |
| 2024-12-20 | 55.42 | 61.25 | 53.77 | 57.07 | 30.94 | qfq | 45,057,223 | 2,578,910,509 | 7.78% |
| 2024-12-19 | 54.07 | 58.69 | 52.69 | 52.95 | 28.70 | qfq | 47,540,484 | 2,629,438,307 | -1.93% |
| 2024-12-18 | 45.00 | 53.99 | 41.83 | 53.99 | 29.27 | qfq | 36,723,328 | 1,758,537,972 | 20.00% |
| 2024-12-17 | 49.00 | 49.16 | 43.80 | 44.99 | 24.39 | qfq | 26,814,694 | 1,242,940,775 | -11.30% |
| 2024-12-16 | 51.00 | 58.02 | 49.50 | 50.72 | 27.50 | qfq | 32,993,105 | 1,751,943,437 | -0.20% |
| 2024-12-13 | 48.20 | 53.53 | 47.92 | 50.82 | 27.55 | qfq | 36,571,841 | 1,835,545,195 | 2.96% |
| 2024-12-12 | 46.89 | 49.36 | 44.80 | 49.36 | 26.76 | qfq | 31,961,913 | 1,505,075,611 | 4.07% |
| 2024-12-11 | 43.85 | 49.69 | 43.58 | 47.43 | 25.71 | qfq | 29,837,390 | 1,391,967,087 | 6.92% |
| 2024-12-10 | 45.03 | 46.95 | 44.10 | 44.36 | 24.05 | qfq | 16,614,333 | 756,928,051 | -0.36% |
| 2024-12-09 | 43.25 | 45.72 | 42.77 | 44.52 | 24.13 | qfq | 14,988,583 | 665,553,782 | 0.29% |
| 2024-12-06 | 48.88 | 49.38 | 43.40 | 44.39 | 24.06 | qfq | 25,938,853 | 1,198,221,942 | -10.68% |
| 2024-12-05 | 48.58 | 51.35 | 46.70 | 49.70 | 26.94 | qfq | 19,313,117 | 935,836,496 | 3.39% |
| 2024-12-04 | 49.12 | 51.20 | 47.30 | 48.07 | 26.06 | qfq | 15,971,184 | 786,158,833 | -3.59% |
| 2024-12-03 | 50.00 | 51.98 | 49.30 | 49.86 | 27.03 | qfq | 15,628,347 | 785,210,707 | -4.12% |
| 2024-12-02 | 47.83 | 52.42 | 47.83 | 52.00 | 28.19 | qfq | 23,052,480 | 1,149,954,414 | 8.90% |
| 2024-11-29 | 46.99 | 49.28 | 46.30 | 47.75 | 25.89 | qfq | 18,970,082 | 903,091,820 | -0.46% |
| 2024-11-28 | 46.08 | 51.78 | 46.00 | 47.97 | 26.00 | qfq | 26,716,570 | 1,301,944,602 | 0.27% |
| 2024-11-27 | 41.21 | 48.74 | 39.48 | 47.84 | 25.93 | qfq | 33,267,367 | 1,462,118,483 | 14.94% |
| 2024-11-26 | 40.27 | 43.37 | 39.70 | 41.62 | 22.56 | qfq | 25,236,207 | 1,058,020,170 | 3.35% |
| 2024-11-25 | 39.67 | 40.55 | 38.30 | 40.27 | 21.83 | qfq | 18,921,098 | 748,737,813 | 3.26% |
| 2024-11-22 | 40.90 | 42.15 | 39.00 | 39.00 | 21.14 | qfq | 22,499,554 | 913,757,235 | -5.13% |
| 2024-11-21 | 43.00 | 43.24 | 40.20 | 41.11 | 22.29 | qfq | 25,790,045 | 1,064,987,423 | -4.75% |
| 2024-11-20 | 41.72 | 44.77 | 41.44 | 43.16 | 23.40 | qfq | 32,666,425 | 1,402,473,825 | 4.55% |
| 2024-11-19 | 45.32 | 46.50 | 41.28 | 41.28 | 22.38 | qfq | 31,145,286 | 1,314,830,319 | -20.00% |
| 2024-11-18 | 52.35 | 56.60 | 48.58 | 51.60 | 27.97 | qfq | 28,393,162 | 1,495,349,276 | -1.99% |
| 2024-11-15 | 47.90 | 58.76 | 46.80 | 52.65 | 28.54 | qfq | 35,911,916 | 1,923,085,225 | 7.51% |
| 2024-11-14 | 46.20 | 50.66 | 44.88 | 48.97 | 26.55 | qfq | 25,708,050 | 1,237,779,732 | 4.84% |
| 2024-11-13 | 46.46 | 51.36 | 44.50 | 46.71 | 25.32 | qfq | 30,489,262 | 1,447,895,752 | 0.58% |
| 2024-11-12 | 38.32 | 46.44 | 37.30 | 46.44 | 25.18 | qfq | 31,600,851 | 1,356,684,926 | 20.00% |
| 2024-11-11 | 38.70 | 42.78 | 38.02 | 38.70 | 20.98 | qfq | 22,547,532 | 892,185,588 | -2.91% |
| 2024-11-08 | 36.66 | 40.99 | 36.51 | 39.86 | 21.61 | qfq | 25,752,983 | 1,010,189,716 | 6.35% |
| 2024-11-07 | 36.77 | 39.76 | 34.56 | 37.48 | 20.32 | qfq | 28,755,884 | 1,070,656,978 | 1.76% |
| 2024-11-06 | 37.80 | 42.80 | 36.70 | 36.83 | 19.97 | qfq | 45,365,313 | 1,764,237,233 | 2.14% |
| 2024-11-05 | 30.39 | 36.06 | 30.08 | 36.06 | 19.55 | qfq | 28,396,232 | 943,195,477 | 20.00% |
| 2024-11-04 | 27.11 | 31.80 | 27.11 | 30.05 | 16.29 | qfq | 21,351,534 | 631,785,676 | 9.75% |
| 2024-11-01 | 30.24 | 30.24 | 27.18 | 27.38 | 14.84 | qfq | 18,792,876 | 535,520,947 | -11.08% |
| 2024-10-31 | 30.87 | 31.40 | 29.90 | 30.79 | 16.69 | qfq | 22,090,194 | 674,748,325 | -1.88% |
| 2024-10-30 | 29.51 | 31.85 | 28.51 | 31.38 | 17.01 | qfq | 28,645,929 | 877,033,828 | 6.52% |
| 2024-10-29 | 29.07 | 31.90 | 27.68 | 29.46 | 15.97 | qfq | 27,087,718 | 795,880,114 | 1.20% |
| 2024-10-28 | 28.10 | 29.90 | 27.45 | 29.11 | 15.78 | qfq | 23,471,575 | 674,927,140 | 3.71% |
| 2024-10-25 | 26.34 | 28.40 | 26.14 | 28.07 | 15.22 | qfq | 23,831,014 | 651,692,753 | 6.65% |
| 2024-10-24 | 26.50 | 26.95 | 25.91 | 26.32 | 14.27 | qfq | 9,676,146 | 256,174,277 | -0.08% |
| 2024-10-23 | 26.82 | 27.22 | 26.09 | 26.34 | 14.28 | qfq | 14,359,593 | 382,784,136 | -2.55% |
| 2024-10-22 | 27.32 | 27.86 | 26.80 | 27.03 | 14.65 | qfq | 18,119,055 | 494,100,125 | -2.03% |
| 2024-10-21 | 26.50 | 27.70 | 25.84 | 27.59 | 14.96 | qfq | 23,395,429 | 628,267,001 | 2.95% |
| 2024-10-18 | 25.70 | 27.25 | 25.48 | 26.80 | 14.53 | qfq | 25,350,428 | 667,758,658 | 5.18% |
| 2024-10-17 | 24.10 | 28.00 | 23.96 | 25.48 | 13.81 | qfq | 20,052,736 | 514,188,261 | 6.61% |
| 2024-10-16 | 23.51 | 24.45 | 23.33 | 23.90 | 12.96 | qfq | 10,341,487 | 246,927,377 | 0.00% |
| 2024-10-15 | 24.11 | 25.05 | 23.90 | 23.90 | 12.96 | qfq | 12,062,217 | 295,610,038 | -3.20% |
| 2024-10-14 | 23.65 | 24.69 | 23.10 | 24.69 | 13.30 | qfq | 13,345,612 | 321,292,022 | 5.38% |
| 2024-10-11 | 25.09 | 25.54 | 22.98 | 23.43 | 12.62 | qfq | 14,765,231 | 351,745,183 | -7.68% |
| 2024-10-10 | 25.50 | 27.19 | 25.21 | 25.38 | 13.67 | qfq | 17,769,876 | 465,868,475 | 0.08% |
| 2024-10-09 | 30.00 | 30.00 | 25.36 | 25.36 | 13.66 | qfq | 28,938,832 | 786,099,706 | -20.00% |
| 2024-10-08 | 33.50 | 33.50 | 28.30 | 31.70 | 17.07 | qfq | 37,920,425 | 1,166,924,399 | 10.15% |
| 2024-09-30 | 25.80 | 29.18 | 25.00 | 28.78 | 15.50 | qfq | 34,749,414 | 938,020,039 | 16.00% |
| 2024-09-27 | 23.32 | 25.30 | 23.32 | 24.81 | 13.36 | qfq | 30,568,228 | 739,942,931 | 5.71% |
| 2024-09-26 | 24.77 | 24.77 | 22.61 | 23.47 | 12.64 | qfq | 32,917,851 | 766,957,393 | -9.90% |
| 2024-09-25 | 24.83 | 27.88 | 24.60 | 26.05 | 14.03 | qfq | 33,536,385 | 867,029,879 | 2.88% |
| 2024-09-24 | 24.21 | 26.19 | 23.61 | 25.32 | 13.64 | qfq | 28,695,829 | 716,871,533 | 6.39% |
| 2024-09-23 | 23.96 | 24.58 | 23.51 | 23.80 | 12.82 | qfq | 19,321,117 | 462,377,874 | -2.46% |
| 2024-09-20 | 23.44 | 24.40 | 23.30 | 24.40 | 13.14 | qfq | 23,504,561 | 559,618,722 | 5.45% |
| 2024-09-19 | 22.74 | 23.36 | 22.41 | 23.14 | 12.46 | qfq | 11,304,520 | 258,706,634 | 2.94% |
| 2024-09-18 | 22.90 | 23.31 | 22.22 | 22.48 | 12.11 | qfq | 12,782,081 | 288,734,541 | -1.83% |
| 2024-09-13 | 23.85 | 24.12 | 22.80 | 22.90 | 12.33 | qfq | 18,540,671 | 436,349,695 | -3.29% |
| 2024-09-12 | 25.11 | 25.30 | 23.58 | 23.68 | 12.75 | qfq | 19,302,673 | 468,130,831 | -5.54% |
| 2024-09-11 | 24.66 | 25.50 | 24.40 | 25.07 | 13.50 | qfq | 18,315,972 | 457,574,982 | 1.87% |
| 2024-09-10 | 24.86 | 24.96 | 23.87 | 24.61 | 13.25 | qfq | 11,883,124 | 289,861,176 | 0.53% |
| 2024-09-09 | 24.45 | 24.98 | 24.18 | 24.48 | 13.18 | qfq | 13,742,681 | 337,380,807 | 0.12% |
| 2024-09-06 | 25.10 | 25.62 | 24.37 | 24.45 | 13.17 | qfq | 18,060,744 | 448,499,886 | -3.17% |
| 2024-09-05 | 25.10 | 25.66 | 24.70 | 25.25 | 13.60 | qfq | 23,322,801 | 586,129,380 | 3.02% |
| 2024-09-04 | 27.49 | 27.73 | 23.69 | 24.51 | 13.20 | qfq | 36,554,275 | 914,767,095 | -13.42% |
| 2024-09-03 | 26.65 | 29.09 | 25.80 | 28.31 | 15.25 | qfq | 28,714,995 | 802,446,809 | 2.31% |
| 2024-09-02 | 26.39 | 29.50 | 26.39 | 27.67 | 14.90 | qfq | 37,207,308 | 1,045,104,192 | 0.18% |
| 2024-08-30 | 26.58 | 30.33 | 26.02 | 27.62 | 14.88 | qfq | 42,626,880 | 1,205,469,355 | 3.91% |
| 2024-08-29 | 25.31 | 27.62 | 25.02 | 26.58 | 14.32 | qfq | 36,764,208 | 980,176,044 | 4.89% |
| 2024-08-28 | 25.24 | 25.94 | 24.75 | 25.34 | 13.65 | qfq | 24,421,845 | 620,273,692 | 0.96% |
| 2024-08-27 | 26.33 | 26.69 | 24.69 | 25.10 | 13.52 | qfq | 32,456,877 | 833,110,755 | -7.04% |
| 2024-08-26 | 27.29 | 28.44 | 25.72 | 27.00 | 14.54 | qfq | 34,859,148 | 942,344,442 | -3.05% |
| 2024-08-23 | 28.50 | 29.18 | 27.42 | 27.85 | 15.00 | qfq | 33,254,917 | 940,271,539 | -5.18% |
| 2024-08-22 | 28.50 | 29.84 | 28.42 | 29.37 | 15.82 | qfq | 34,682,058 | 1,009,529,030 | 0.93% |
| 2024-08-21 | 29.55 | 30.33 | 28.21 | 29.10 | 15.67 | qfq | 40,842,843 | 1,191,427,997 | -4.37% |
| 2024-08-20 | 32.30 | 34.15 | 29.68 | 30.43 | 16.39 | qfq | 51,065,988 | 1,623,568,958 | -9.49% |
| 2024-08-19 | 37.00 | 37.26 | 32.05 | 33.62 | 18.11 | qfq | 49,891,136 | 1,719,581,041 | -11.08% |
| 2024-08-16 | 32.00 | 37.81 | 31.85 | 37.81 | 20.36 | qfq | 48,421,765 | 1,664,847,092 | 19.99% |
| 2024-08-15 | 28.00 | 31.51 | 27.21 | 31.51 | 16.97 | qfq | 54,810,842 | 1,629,199,570 | 19.99% |
| 2024-08-14 | 24.22 | 26.26 | 23.17 | 26.26 | 14.14 | qfq | 43,697,249 | 1,072,647,278 | 20.02% |
| 2024-08-13 | 17.79 | 21.88 | 17.79 | 21.88 | 11.78 | qfq | 21,291,234 | 439,401,134 | 20.02% |
| 2024-08-12 | 15.11 | 18.25 | 15.03 | 18.23 | 9.82 | qfq | 19,049,276 | 332,896,298 | 19.86% |
| 2024-08-09 | 15.52 | 15.68 | 15.09 | 15.21 | 8.19 | qfq | 4,044,700 | 61,936,993 | -1.87% |
| 2024-08-08 | 15.11 | 15.67 | 15.10 | 15.50 | 8.35 | qfq | 6,054,900 | 93,634,370 | 1.37% |
| 2024-08-07 | 14.95 | 15.40 | 14.62 | 15.29 | 8.23 | qfq | 5,762,500 | 86,969,266 | 2.27% |
| 2024-08-06 | 14.39 | 15.14 | 14.39 | 14.95 | 8.05 | qfq | 6,700,534 | 98,979,038 | 3.96% |
| 2024-08-05 | 14.18 | 14.66 | 13.97 | 14.38 | 7.74 | qfq | 7,642,359 | 110,072,314 | -1.17% |
| 2024-08-02 | 15.41 | 15.93 | 14.46 | 14.55 | 7.84 | qfq | 12,063,209 | 181,971,465 | -5.64% |
| 2024-08-01 | 15.39 | 16.43 | 15.22 | 15.42 | 8.31 | qfq | 15,037,511 | 237,004,546 | 0.72% |
| 2024-07-31 | 16.24 | 16.49 | 15.20 | 15.31 | 8.25 | qfq | 20,650,065 | 324,961,815 | -8.87% |
| 2024-07-30 | 17.90 | 18.01 | 16.80 | 16.80 | 9.05 | qfq | 27,012,284 | 482,005,346 | 11.93% |
| 2024-07-29 | 12.56 | 15.01 | 12.56 | 15.01 | 8.08 | qfq | 11,124,497 | 158,993,466 | 19.98% |
| 2024-07-26 | 12.65 | 12.75 | 12.45 | 12.51 | 6.74 | qfq | 1,993,144 | 25,039,739 | -1.65% |
| 2024-07-25 | 12.66 | 12.92 | 12.42 | 12.72 | 6.85 | qfq | 1,988,551 | 25,172,210 | 0.47% |
| 2024-07-24 | 13.01 | 13.37 | 12.65 | 12.66 | 6.82 | qfq | 3,785,372 | 48,936,874 | -3.73% |
| 2024-07-23 | 12.70 | 13.42 | 12.67 | 13.15 | 7.08 | qfq | 5,832,842 | 75,930,608 | 2.65% |
| 2024-07-22 | 12.48 | 13.25 | 12.23 | 12.81 | 6.90 | qfq | 4,746,061 | 60,189,973 | 2.15% |
| 2024-07-19 | 11.52 | 13.65 | 11.52 | 12.54 | 6.75 | qfq | 5,147,724 | 64,908,770 | 8.10% |
| 2024-07-18 | 11.60 | 11.67 | 11.29 | 11.60 | 6.25 | qfq | 1,387,100 | 15,912,132 | -0.85% |
| 2024-07-17 | 11.48 | 11.81 | 11.35 | 11.70 | 6.30 | qfq | 1,611,640 | 18,690,077 | 2.45% |
| 2024-07-16 | 11.88 | 11.91 | 11.38 | 11.42 | 6.15 | qfq | 1,788,200 | 20,677,031 | -3.71% |
| 2024-07-15 | 12.08 | 12.18 | 11.71 | 11.86 | 6.39 | qfq | 1,191,500 | 14,133,725 | -2.23% |
| 2024-07-12 | 12.17 | 12.35 | 12.08 | 12.13 | 6.53 | qfq | 784,906 | 9,569,978 | -0.33% |
| 2024-07-11 | 11.67 | 12.23 | 11.67 | 12.17 | 6.55 | qfq | 1,561,200 | 18,833,883 | 5.46% |
| 2024-07-10 | 11.63 | 11.80 | 11.40 | 11.54 | 6.22 | qfq | 698,896 | 8,110,272 | -1.11% |
| 2024-07-09 | 11.69 | 11.77 | 11.33 | 11.67 | 6.29 | qfq | 958,131 | 11,110,870 | 0.52% |
| 2024-07-08 | 11.99 | 12.10 | 11.60 | 11.61 | 6.25 | qfq | 921,216 | 10,813,281 | -3.65% |
| 2024-07-05 | 11.63 | 12.13 | 11.60 | 12.05 | 6.49 | qfq | 1,031,367 | 12,273,059 | 2.64% |
| 2024-07-04 | 12.28 | 12.32 | 11.71 | 11.74 | 6.32 | qfq | 1,827,800 | 21,785,933 | -4.86% |
| 2024-07-03 | 12.38 | 12.79 | 12.30 | 12.34 | 6.65 | qfq | 1,474,940 | 18,448,473 | -0.16% |
| 2024-07-02 | 12.37 | 12.47 | 12.23 | 12.36 | 6.66 | qfq | 822,400 | 10,170,481 | 1.15% |
| 2024-07-01 | 12.15 | 12.30 | 12.01 | 12.22 | 6.58 | qfq | 942,300 | 11,448,796 | 0.41% |
| 2024-06-28 | 12.06 | 12.43 | 12.06 | 12.17 | 6.55 | qfq | 1,153,700 | 14,154,611 | 0.25% |
| 2024-06-27 | 12.42 | 12.42 | 12.04 | 12.14 | 6.54 | qfq | 1,586,700 | 19,399,656 | -5.96% |
| 2024-06-26 | 12.48 | 12.94 | 12.46 | 12.91 | 6.63 | qfq | 1,379,530 | 17,618,231 | 2.70% |
| 2024-06-25 | 12.30 | 12.66 | 12.30 | 12.57 | 6.46 | qfq | 1,073,635 | 13,429,897 | 1.70% |
| 2024-06-24 | 12.82 | 12.84 | 12.30 | 12.36 | 6.35 | qfq | 1,747,089 | 21,815,295 | -4.48% |
| 2024-06-21 | 13.04 | 13.11 | 12.69 | 12.94 | 6.65 | qfq | 947,130 | 12,273,505 | -0.69% |
| 2024-06-20 | 13.03 | 13.24 | 12.97 | 13.03 | 6.69 | qfq | 1,355,880 | 17,747,775 | 0.00% |
| 2024-06-19 | 13.11 | 13.23 | 12.91 | 13.03 | 6.69 | qfq | 1,130,418 | 14,792,675 | -0.84% |
| 2024-06-18 | 13.25 | 13.28 | 13.08 | 13.14 | 6.75 | qfq | 1,855,228 | 24,447,807 | -0.30% |
| 2024-06-17 | 13.41 | 13.53 | 13.16 | 13.18 | 6.77 | qfq | 1,109,028 | 14,765,491 | -2.08% |
| 2024-06-14 | 13.56 | 13.56 | 13.21 | 13.46 | 6.91 | qfq | 1,140,664 | 15,298,068 | 0.30% |
| 2024-06-13 | 13.66 | 13.70 | 13.33 | 13.42 | 6.89 | qfq | 1,075,000 | 14,467,746 | -1.76% |
| 2024-06-12 | 13.73 | 13.84 | 13.56 | 13.66 | 7.02 | qfq | 786,200 | 10,771,966 | 0.07% |
| 2024-06-11 | 13.67 | 13.80 | 13.47 | 13.65 | 7.01 | qfq | 1,453,900 | 19,830,272 | -1.02% |
| 2024-06-07 | 13.54 | 13.94 | 13.50 | 13.79 | 7.08 | qfq | 1,453,056 | 20,012,855 | 3.06% |
| 2024-06-06 | 14.10 | 14.16 | 13.30 | 13.38 | 6.87 | qfq | 2,234,292 | 30,491,179 | -4.70% |
| 2024-06-05 | 14.00 | 14.36 | 13.98 | 14.04 | 7.21 | qfq | 1,703,207 | 24,041,716 | -0.85% |
| 2024-06-04 | 14.59 | 14.59 | 14.06 | 14.16 | 7.27 | qfq | 1,582,412 | 22,521,325 | -2.95% |
| 2024-06-03 | 14.99 | 15.00 | 14.43 | 14.59 | 7.49 | qfq | 1,183,500 | 17,354,844 | -2.73% |
| 2024-05-31 | 14.70 | 15.07 | 14.70 | 15.00 | 7.70 | qfq | 968,778 | 14,446,956 | 2.11% |
| 2024-05-30 | 14.58 | 14.83 | 14.55 | 14.69 | 7.54 | qfq | 877,500 | 12,884,243 | -0.07% |
| 2024-05-29 | 14.63 | 14.80 | 14.58 | 14.70 | 7.55 | qfq | 812,100 | 11,942,660 | 0.41% |
| 2024-05-28 | 14.63 | 14.83 | 14.58 | 14.64 | 7.52 | qfq | 837,400 | 12,321,580 | -1.74% |
| 2024-05-27 | 14.97 | 14.97 | 14.49 | 14.90 | 7.65 | qfq | 818,500 | 12,011,189 | 0.95% |
| 2024-05-24 | 14.97 | 14.97 | 14.67 | 14.76 | 7.58 | qfq | 919,900 | 13,662,046 | -0.47% |
| 2024-05-23 | 15.20 | 15.34 | 14.78 | 14.83 | 7.62 | qfq | 1,202,400 | 17,952,392 | -2.88% |
| 2024-05-22 | 15.22 | 15.53 | 15.21 | 15.27 | 7.84 | qfq | 951,400 | 14,585,857 | 0.39% |
| 2024-05-21 | 15.51 | 15.56 | 15.10 | 15.21 | 7.81 | qfq | 1,157,500 | 17,661,540 | -2.06% |
| 2024-05-20 | 15.54 | 15.71 | 15.40 | 15.53 | 7.98 | qfq | 1,129,279 | 17,579,827 | 0.26% |
| 2024-05-17 | 15.80 | 15.80 | 15.21 | 15.49 | 7.95 | qfq | 1,188,500 | 18,422,856 | -0.51% |
| 2024-05-16 | 15.75 | 15.75 | 15.50 | 15.57 | 8.00 | qfq | 856,200 | 13,382,218 | 0.52% |
| 2024-05-15 | 15.65 | 15.73 | 15.47 | 15.49 | 7.95 | qfq | 632,300 | 9,862,270 | -1.02% |
| 2024-05-14 | 15.58 | 15.80 | 15.50 | 15.65 | 8.04 | qfq | 1,175,300 | 18,443,814 | 1.36% |
| 2024-05-13 | 15.87 | 15.88 | 15.38 | 15.44 | 7.93 | qfq | 1,281,400 | 19,829,515 | -2.77% |
| 2024-05-10 | 16.23 | 16.25 | 15.80 | 15.88 | 8.16 | qfq | 1,091,100 | 17,370,482 | -1.85% |
| 2024-05-09 | 15.99 | 16.30 | 15.96 | 16.18 | 8.31 | qfq | 855,860 | 13,851,536 | 1.19% |
| 2024-05-08 | 16.21 | 16.26 | 15.88 | 15.99 | 8.21 | qfq | 1,202,480 | 19,276,883 | -1.24% |
| 2024-05-07 | 16.23 | 16.29 | 15.94 | 16.19 | 8.31 | qfq | 1,224,080 | 19,745,176 | -0.06% |
| 2024-05-06 | 15.96 | 16.29 | 15.90 | 16.20 | 8.32 | qfq | 1,693,571 | 27,223,831 | 2.40% |
| 2024-04-30 | 15.49 | 16.04 | 15.37 | 15.82 | 8.12 | qfq | 1,841,896 | 28,948,593 | 1.48% |
| 2024-04-29 | 14.95 | 15.75 | 14.89 | 15.59 | 8.01 | qfq | 2,366,600 | 36,618,757 | 2.97% |
| 2024-04-26 | 15.00 | 15.22 | 14.34 | 15.14 | 7.78 | qfq | 3,820,536 | 56,591,998 | -2.57% |
| 2024-04-25 | 15.58 | 15.75 | 15.51 | 15.54 | 7.98 | qfq | 1,521,492 | 23,774,710 | -0.51% |
| 2024-04-24 | 15.52 | 15.77 | 15.38 | 15.62 | 8.02 | qfq | 1,524,291 | 23,701,191 | 0.84% |
| 2024-04-23 | 15.10 | 15.61 | 15.03 | 15.49 | 7.95 | qfq | 2,411,441 | 37,100,259 | 2.92% |
| 2024-04-22 | 14.90 | 15.13 | 14.42 | 15.05 | 7.73 | qfq | 1,966,552 | 29,343,041 | 2.03% |
| 2024-04-19 | 14.82 | 14.98 | 14.60 | 14.75 | 7.57 | qfq | 1,307,133 | 19,275,871 | -1.01% |
| 2024-04-18 | 14.98 | 15.24 | 14.67 | 14.90 | 7.65 | qfq | 1,808,160 | 27,118,952 | 0.20% |
| 2024-04-17 | 14.40 | 15.03 | 14.40 | 14.87 | 7.64 | qfq | 2,250,155 | 33,333,092 | 5.61% |
| 2024-04-16 | 14.79 | 14.80 | 13.98 | 14.08 | 7.23 | qfq | 2,634,179 | 37,442,721 | -4.80% |
| 2024-04-15 | 15.53 | 15.64 | 14.48 | 14.79 | 7.60 | qfq | 2,962,330 | 44,246,883 | -4.52% |
| 2024-04-12 | 15.85 | 15.99 | 15.46 | 15.49 | 7.95 | qfq | 2,426,183 | 37,854,377 | -2.27% |
| 2024-04-11 | 15.70 | 16.17 | 15.54 | 15.85 | 8.14 | qfq | 1,264,100 | 20,122,518 | 0.70% |
| 2024-04-10 | 16.22 | 16.28 | 15.55 | 15.74 | 8.08 | qfq | 1,452,400 | 22,996,425 | -2.96% |
| 2024-04-09 | 15.76 | 16.32 | 15.65 | 16.22 | 8.33 | qfq | 1,803,313 | 28,783,660 | 3.31% |
| 2024-04-08 | 16.48 | 16.65 | 15.61 | 15.70 | 8.06 | qfq | 2,944,732 | 47,386,068 | -3.38% |
| 2024-04-03 | 16.65 | 16.77 | 16.05 | 16.25 | 8.35 | qfq | 2,628,090 | 42,854,744 | -3.79% |
| 2024-04-02 | 16.89 | 17.04 | 16.61 | 16.89 | 8.67 | qfq | 2,085,024 | 35,064,956 | -0.24% |
| 2024-04-01 | 16.83 | 17.05 | 16.51 | 16.93 | 8.69 | qfq | 2,207,800 | 37,113,210 | 2.48% |
| 2024-03-29 | 16.05 | 16.54 | 16.01 | 16.52 | 8.48 | qfq | 1,574,100 | 25,682,384 | 2.80% |
| 2024-03-28 | 16.15 | 16.45 | 15.92 | 16.07 | 8.25 | qfq | 1,729,855 | 27,982,858 | -0.68% |
| 2024-03-27 | 16.60 | 16.80 | 16.11 | 16.18 | 8.31 | qfq | 1,561,351 | 25,577,213 | -2.65% |
| 2024-03-26 | 16.30 | 16.75 | 16.28 | 16.62 | 8.54 | qfq | 1,764,579 | 29,203,438 | 1.96% |
| 2024-03-25 | 16.75 | 17.00 | 16.30 | 16.30 | 8.37 | qfq | 1,702,900 | 28,362,137 | -2.92% |
| 2024-03-22 | 17.07 | 17.18 | 16.60 | 16.79 | 8.62 | qfq | 1,922,452 | 32,390,381 | -2.55% |
| 2024-03-21 | 17.34 | 17.70 | 16.90 | 17.23 | 8.85 | qfq | 3,087,880 | 53,231,097 | -1.09% |
| 2024-03-20 | 17.15 | 17.48 | 17.13 | 17.42 | 8.95 | qfq | 1,496,697 | 25,931,050 | 1.16% |
| 2024-03-19 | 17.18 | 17.39 | 17.15 | 17.22 | 8.84 | qfq | 1,462,900 | 25,257,658 | -0.12% |
| 2024-03-18 | 16.94 | 17.25 | 16.88 | 17.24 | 8.85 | qfq | 2,284,700 | 38,971,790 | 2.31% |
| 2024-03-15 | 16.65 | 16.87 | 16.52 | 16.85 | 8.65 | qfq | 1,803,800 | 30,153,603 | 1.32% |
| 2024-03-14 | 16.62 | 16.91 | 16.51 | 16.63 | 8.54 | qfq | 1,706,100 | 28,496,105 | 0.36% |
| 2024-03-13 | 16.90 | 16.91 | 16.46 | 16.57 | 8.51 | qfq | 1,667,633 | 27,710,831 | -0.78% |
| 2024-03-12 | 16.27 | 16.81 | 16.27 | 16.70 | 8.58 | qfq | 2,079,211 | 34,429,615 | 2.71% |
| 2024-03-11 | 15.91 | 16.30 | 15.81 | 16.26 | 8.35 | qfq | 1,572,520 | 25,244,996 | 1.75% |
| 2024-03-08 | 15.89 | 16.16 | 15.78 | 15.98 | 8.21 | qfq | 1,275,396 | 20,356,044 | 0.63% |
| 2024-03-07 | 16.33 | 16.60 | 15.88 | 15.88 | 8.16 | qfq | 2,224,960 | 36,219,016 | -2.58% |
| 2024-03-06 | 16.33 | 16.60 | 16.00 | 16.30 | 8.37 | qfq | 2,128,541 | 34,659,731 | -1.15% |
| 2024-03-05 | 16.19 | 16.58 | 16.05 | 16.49 | 8.47 | qfq | 2,813,938 | 46,087,287 | 1.17% |
| 2024-03-04 | 15.90 | 16.30 | 15.66 | 16.30 | 8.37 | qfq | 3,174,693 | 50,840,516 | 2.84% |
| 2024-03-01 | 15.71 | 15.91 | 15.45 | 15.85 | 8.14 | qfq | 3,023,975 | 47,278,897 | 1.47% |
| 2024-02-29 | 15.06 | 15.66 | 15.00 | 15.62 | 8.02 | qfq | 3,174,178 | 49,050,087 | 3.65% |
| 2024-02-28 | 16.76 | 16.94 | 15.05 | 15.07 | 7.74 | qfq | 5,260,100 | 84,139,041 | -10.08% |
| 2024-02-27 | 15.76 | 16.95 | 15.61 | 16.76 | 8.61 | qfq | 3,932,815 | 64,752,799 | 5.87% |
| 2024-02-26 | 15.53 | 16.26 | 15.32 | 15.83 | 8.13 | qfq | 3,170,883 | 49,996,729 | 1.67% |
| 2024-02-23 | 15.20 | 15.64 | 15.01 | 15.57 | 8.00 | qfq | 2,995,556 | 46,096,088 | 2.43% |
| 2024-02-22 | 14.57 | 15.20 | 14.57 | 15.20 | 7.81 | qfq | 2,927,992 | 43,630,505 | 3.19% |
| 2024-02-21 | 14.23 | 15.23 | 14.18 | 14.73 | 7.56 | qfq | 3,903,608 | 57,492,031 | 1.87% |
| 2024-02-20 | 14.36 | 14.59 | 14.05 | 14.46 | 7.43 | qfq | 3,870,700 | 55,617,755 | -0.75% |
| 2024-02-19 | 14.37 | 14.65 | 14.00 | 14.57 | 7.48 | qfq | 5,069,947 | 72,838,559 | 3.55% |
| 2024-02-08 | 12.13 | 14.19 | 12.06 | 14.07 | 7.23 | qfq | 6,121,640 | 79,709,239 | 16.09% |
| 2024-02-07 | 12.98 | 13.10 | 11.93 | 12.12 | 6.22 | qfq | 5,816,322 | 72,232,405 | -5.68% |
| 2024-02-06 | 11.88 | 13.39 | 11.87 | 12.85 | 6.60 | qfq | 4,539,438 | 56,605,892 | 1.18% |
| 2024-02-05 | 14.00 | 14.04 | 12.39 | 12.70 | 6.52 | qfq | 4,701,556 | 61,106,238 | -10.56% |
| 2024-02-02 | 14.80 | 15.10 | 13.57 | 14.20 | 7.29 | qfq | 4,266,252 | 60,543,059 | -4.51% |
| 2024-02-01 | 15.01 | 15.19 | 14.29 | 14.87 | 7.64 | qfq | 4,376,400 | 64,564,647 | -2.17% |
| 2024-01-31 | 16.57 | 16.64 | 15.01 | 15.20 | 7.81 | qfq | 4,108,948 | 64,590,115 | -7.93% |
| 2024-01-30 | 17.23 | 17.24 | 16.49 | 16.51 | 8.48 | qfq | 2,541,360 | 42,849,591 | -4.95% |
| 2024-01-29 | 17.98 | 18.07 | 17.23 | 17.37 | 8.92 | qfq | 3,023,400 | 52,893,219 | -3.18% |
| 2024-01-26 | 18.53 | 18.96 | 17.80 | 17.94 | 9.21 | qfq | 2,257,879 | 41,242,401 | -3.55% |
| 2024-01-25 | 18.27 | 18.75 | 18.18 | 18.60 | 9.55 | qfq | 1,912,700 | 35,326,921 | 1.58% |
| 2024-01-24 | 18.49 | 18.49 | 17.55 | 18.31 | 9.40 | qfq | 3,556,100 | 64,085,008 | -0.11% |
| 2024-01-23 | 18.66 | 18.66 | 17.71 | 18.33 | 9.41 | qfq | 2,999,500 | 54,464,469 | -0.43% |
| 2024-01-22 | 20.42 | 20.55 | 18.27 | 18.41 | 9.45 | qfq | 3,741,172 | 71,597,959 | -9.80% |
| 2024-01-19 | 20.65 | 20.85 | 20.31 | 20.41 | 10.48 | qfq | 1,084,624 | 22,277,256 | -1.26% |
| 2024-01-18 | 20.38 | 20.80 | 20.10 | 20.67 | 10.62 | qfq | 1,789,146 | 36,578,281 | 0.54% |
| 2024-01-17 | 21.04 | 21.10 | 20.51 | 20.56 | 10.56 | qfq | 1,228,456 | 25,524,621 | -2.56% |
| 2024-01-16 | 21.31 | 21.36 | 20.70 | 21.10 | 10.84 | qfq | 2,180,296 | 45,804,176 | -1.17% |
| 2024-01-15 | 21.10 | 21.74 | 21.00 | 21.35 | 10.96 | qfq | 2,415,200 | 51,708,397 | 1.09% |
| 2024-01-12 | 21.70 | 21.97 | 21.00 | 21.12 | 10.85 | qfq | 3,574,740 | 76,509,424 | -3.34% |
| 2024-01-11 | 20.60 | 22.03 | 20.34 | 21.85 | 11.22 | qfq | 6,373,634 | 136,548,175 | 6.02% |
| 2024-01-10 | 20.88 | 20.96 | 20.30 | 20.61 | 10.58 | qfq | 3,561,576 | 73,293,773 | -1.34% |
| 2024-01-09 | 21.11 | 21.60 | 20.52 | 20.89 | 10.73 | qfq | 5,586,698 | 118,007,848 | -1.04% |
| 2024-01-08 | 20.45 | 21.68 | 20.23 | 21.11 | 10.84 | qfq | 7,786,599 | 165,337,734 | 1.44% |
| 2024-01-05 | 21.39 | 21.43 | 20.50 | 20.81 | 10.69 | qfq | 8,185,001 | 170,840,304 | -2.71% |
| 2024-01-04 | 22.18 | 22.35 | 20.82 | 21.39 | 10.98 | qfq | 13,015,176 | 279,133,644 | -3.21% |
| 2024-01-03 | 21.44 | 23.69 | 20.90 | 22.10 | 11.35 | qfq | 18,050,655 | 396,074,464 | 10.39% |
| 2024-01-02 | 19.63 | 20.02 | 19.00 | 20.02 | 10.28 | qfq | 3,463,035 | 67,157,253 | 0.96% |
| 2023-12-29 | 19.50 | 20.50 | 19.21 | 19.83 | 10.18 | qfq | 2,975,999 | 58,923,178 | 2.64% |
| 2023-12-28 | 19.50 | 19.56 | 18.97 | 19.32 | 9.92 | qfq | 1,996,925 | 38,444,344 | 0.00% |
| 2023-12-27 | 18.83 | 19.48 | 18.71 | 19.32 | 9.92 | qfq | 1,467,345 | 28,049,370 | 2.55% |
| 2023-12-26 | 18.99 | 19.28 | 18.64 | 18.84 | 9.68 | qfq | 1,202,100 | 22,640,846 | -1.21% |
| 2023-12-25 | 19.05 | 19.25 | 18.84 | 19.07 | 9.79 | qfq | 1,184,678 | 22,533,908 | 0.00% |
| 2023-12-22 | 19.19 | 19.33 | 18.99 | 19.07 | 9.79 | qfq | 1,262,800 | 24,102,309 | -0.57% |
| 2023-12-21 | 19.35 | 19.37 | 18.88 | 19.18 | 9.85 | qfq | 1,489,900 | 28,474,978 | 0.05% |
| 2023-12-20 | 19.47 | 19.58 | 19.15 | 19.17 | 9.84 | qfq | 1,381,200 | 26,644,195 | -0.98% |
| 2023-12-19 | 19.45 | 19.45 | 19.21 | 19.36 | 9.94 | qfq | 1,093,522 | 21,133,298 | 0.16% |
| 2023-12-18 | 19.53 | 19.64 | 19.24 | 19.33 | 9.93 | qfq | 1,315,222 | 25,551,166 | -0.72% |
| 2023-12-15 | 19.62 | 19.73 | 19.39 | 19.47 | 10.00 | qfq | 1,155,830 | 22,523,202 | 0.41% |
| 2023-12-14 | 19.65 | 19.70 | 19.34 | 19.39 | 9.96 | qfq | 826,400 | 16,106,000 | -0.67% |
| 2023-12-13 | 19.78 | 19.91 | 19.50 | 19.52 | 10.02 | qfq | 1,213,996 | 23,902,613 | -1.26% |
| 2023-12-12 | 19.76 | 19.83 | 19.50 | 19.77 | 10.15 | qfq | 1,122,896 | 22,036,094 | 0.41% |
| 2023-12-11 | 19.35 | 19.78 | 19.21 | 19.69 | 10.11 | qfq | 1,996,911 | 38,982,559 | 1.76% |
| 2023-12-08 | 19.70 | 19.87 | 19.30 | 19.35 | 9.94 | qfq | 1,353,300 | 26,381,379 | -1.93% |
| 2023-12-07 | 20.16 | 20.16 | 19.55 | 19.73 | 10.13 | qfq | 1,607,700 | 31,923,438 | -1.30% |
| 2023-12-06 | 19.96 | 20.25 | 19.73 | 19.99 | 10.27 | qfq | 1,916,100 | 38,199,057 | -0.40% |
| 2023-12-05 | 20.05 | 20.37 | 19.98 | 20.07 | 10.31 | qfq | 2,112,756 | 42,586,876 | -0.89% |
| 2023-12-04 | 21.01 | 21.34 | 20.18 | 20.25 | 10.40 | qfq | 4,086,105 | 83,132,238 | -3.53% |
| 2023-12-01 | 20.41 | 21.35 | 20.41 | 20.99 | 10.78 | qfq | 3,206,835 | 67,485,874 | 2.84% |
| 2023-11-30 | 20.39 | 20.48 | 20.21 | 20.41 | 10.48 | qfq | 967,220 | 19,664,831 | -0.54% |
| 2023-11-29 | 20.44 | 20.75 | 20.25 | 20.52 | 10.54 | qfq | 1,339,020 | 27,482,629 | 0.93% |
| 2023-11-28 | 20.07 | 20.40 | 19.93 | 20.33 | 10.44 | qfq | 831,204 | 16,837,368 | 1.14% |
| 2023-11-27 | 20.27 | 20.50 | 20.07 | 20.10 | 10.32 | qfq | 830,400 | 16,749,326 | -1.33% |
| 2023-11-24 | 20.52 | 20.52 | 20.20 | 20.37 | 10.46 | qfq | 725,300 | 14,721,499 | -0.15% |
| 2023-11-23 | 20.20 | 20.56 | 20.12 | 20.40 | 10.48 | qfq | 1,100,020 | 22,416,302 | 1.24% |
| 2023-11-22 | 20.18 | 20.31 | 20.05 | 20.15 | 10.35 | qfq | 1,095,132 | 22,145,527 | 0.10% |
| 2023-11-21 | 20.23 | 20.34 | 20.05 | 20.13 | 10.34 | qfq | 1,086,879 | 21,959,667 | -0.49% |
| 2023-11-20 | 20.08 | 20.28 | 19.98 | 20.23 | 10.39 | qfq | 1,472,300 | 29,664,305 | 0.70% |
| 2023-11-17 | 19.69 | 20.18 | 19.60 | 20.09 | 10.32 | qfq | 1,148,932 | 22,986,324 | 0.70% |
| 2023-11-16 | 20.02 | 20.13 | 19.86 | 19.95 | 10.25 | qfq | 829,120 | 16,558,981 | -0.70% |
| 2023-11-15 | 20.04 | 20.12 | 19.85 | 20.09 | 10.32 | qfq | 808,396 | 16,167,242 | 0.45% |
| 2023-11-14 | 19.98 | 20.16 | 19.89 | 20.00 | 10.27 | qfq | 1,022,600 | 20,463,194 | 0.25% |
| 2023-11-13 | 19.90 | 20.01 | 19.75 | 19.95 | 10.25 | qfq | 1,049,400 | 20,853,050 | 0.05% |
| 2023-11-10 | 20.19 | 20.19 | 19.74 | 19.94 | 10.24 | qfq | 749,096 | 14,935,954 | -0.40% |
| 2023-11-09 | 20.10 | 20.35 | 19.86 | 20.02 | 10.28 | qfq | 1,148,935 | 23,087,453 | -0.20% |
| 2023-11-08 | 19.80 | 20.15 | 19.80 | 20.06 | 10.30 | qfq | 1,281,520 | 25,661,703 | 0.91% |
| 2023-11-07 | 20.15 | 20.15 | 19.84 | 19.88 | 10.21 | qfq | 1,926,548 | 38,471,148 | -0.85% |
| 2023-11-06 | 19.67 | 20.20 | 19.67 | 20.05 | 10.30 | qfq | 1,924,800 | 38,530,789 | 1.98% |
| 2023-11-03 | 19.64 | 19.80 | 19.53 | 19.66 | 10.10 | qfq | 1,036,400 | 20,403,316 | 0.20% |
| 2023-11-02 | 19.84 | 19.94 | 19.54 | 19.62 | 10.08 | qfq | 1,480,200 | 29,102,594 | -0.96% |
| 2023-11-01 | 20.06 | 20.06 | 19.65 | 19.81 | 10.17 | qfq | 1,468,200 | 29,068,096 | -1.00% |
| 2023-10-31 | 20.30 | 20.30 | 19.86 | 20.01 | 10.28 | qfq | 1,748,219 | 35,032,889 | -0.45% |
| 2023-10-30 | 19.93 | 20.17 | 19.75 | 20.10 | 10.32 | qfq | 2,639,660 | 52,848,501 | 2.29% |
| 2023-10-27 | 18.78 | 19.68 | 18.58 | 19.65 | 10.09 | qfq | 1,714,255 | 32,998,455 | 5.31% |
| 2023-10-26 | 18.50 | 18.70 | 18.36 | 18.66 | 9.58 | qfq | 902,100 | 16,739,654 | 0.65% |
| 2023-10-25 | 18.48 | 18.71 | 18.20 | 18.54 | 9.52 | qfq | 1,328,669 | 24,562,123 | 0.98% |
| 2023-10-24 | 18.26 | 18.49 | 18.08 | 18.36 | 9.43 | qfq | 1,211,480 | 22,186,512 | 1.10% |
| 2023-10-23 | 18.43 | 18.49 | 17.95 | 18.16 | 9.33 | qfq | 1,911,878 | 34,736,915 | -1.47% |
| 2023-10-20 | 18.49 | 18.91 | 18.38 | 18.43 | 9.46 | qfq | 1,489,600 | 27,716,311 | -0.27% |
| 2023-10-19 | 18.85 | 19.05 | 18.48 | 18.48 | 9.49 | qfq | 1,265,804 | 23,657,224 | -2.01% |
| 2023-10-18 | 19.62 | 19.72 | 18.86 | 18.86 | 9.69 | qfq | 1,897,100 | 36,176,382 | -4.41% |
| 2023-10-17 | 19.79 | 19.87 | 19.38 | 19.73 | 10.13 | qfq | 1,255,600 | 24,541,849 | 0.20% |
| 2023-10-16 | 20.06 | 20.37 | 19.54 | 19.69 | 10.11 | qfq | 2,269,860 | 45,079,686 | -2.67% |
| 2023-10-13 | 20.72 | 20.82 | 20.05 | 20.23 | 10.39 | qfq | 2,398,060 | 48,579,992 | -1.89% |
| 2023-10-12 | 21.13 | 21.28 | 20.21 | 20.62 | 10.59 | qfq | 3,963,177 | 81,822,419 | -2.83% |
| 2023-10-11 | 20.02 | 22.22 | 19.88 | 21.22 | 10.90 | qfq | 3,653,252 | 77,208,437 | 6.10% |
| 2023-10-10 | 20.55 | 20.65 | 19.92 | 20.00 | 10.27 | qfq | 1,282,868 | 25,831,920 | -2.34% |
| 2023-10-09 | 20.74 | 20.89 | 20.01 | 20.48 | 10.52 | qfq | 1,682,157 | 34,223,910 | -1.25% |
| 2023-09-28 | 20.61 | 20.95 | 20.58 | 20.74 | 10.65 | qfq | 1,071,100 | 22,273,296 | 0.88% |
| 2023-09-27 | 20.49 | 20.72 | 20.30 | 20.56 | 10.56 | qfq | 1,091,500 | 22,359,475 | 0.49% |
| 2023-09-26 | 20.97 | 20.97 | 20.37 | 20.46 | 10.51 | qfq | 1,381,079 | 28,480,596 | -2.71% |
| 2023-09-25 | 20.60 | 21.19 | 20.30 | 21.03 | 10.80 | qfq | 1,953,376 | 40,834,942 | 3.04% |
| 2023-09-22 | 20.06 | 20.47 | 19.91 | 20.41 | 10.48 | qfq | 1,162,200 | 23,424,372 | 1.80% |
| 2023-09-21 | 20.50 | 20.52 | 20.01 | 20.05 | 10.30 | qfq | 1,024,300 | 20,673,872 | -1.96% |
| 2023-09-20 | 20.73 | 20.94 | 20.45 | 20.45 | 10.50 | qfq | 770,278 | 15,833,310 | -1.54% |
| 2023-09-19 | 20.92 | 21.02 | 20.50 | 20.77 | 10.67 | qfq | 884,200 | 18,284,362 | -0.57% |
| 2023-09-18 | 20.43 | 21.06 | 20.43 | 20.89 | 10.73 | qfq | 1,061,878 | 22,136,243 | 1.06% |
| 2023-09-15 | 20.45 | 20.88 | 20.24 | 20.67 | 10.62 | qfq | 1,077,400 | 22,203,610 | 2.12% |
| 2023-09-14 | 20.68 | 20.68 | 20.12 | 20.24 | 10.39 | qfq | 982,877 | 19,871,751 | -1.17% |
| 2023-09-13 | 20.91 | 20.95 | 20.32 | 20.48 | 10.52 | qfq | 1,069,647 | 21,961,494 | -2.06% |
| 2023-09-12 | 20.99 | 21.13 | 20.78 | 20.91 | 10.74 | qfq | 1,253,877 | 26,303,514 | -0.19% |
| 2023-09-11 | 20.44 | 21.10 | 20.14 | 20.95 | 10.76 | qfq | 1,842,809 | 38,343,311 | 3.30% |
| 2023-09-08 | 20.33 | 20.44 | 20.02 | 20.28 | 10.41 | qfq | 958,587 | 19,476,188 | 0.35% |
| 2023-09-07 | 20.55 | 20.64 | 20.21 | 20.21 | 10.38 | qfq | 885,100 | 18,062,449 | -1.51% |
| 2023-09-06 | 20.62 | 20.63 | 20.39 | 20.52 | 10.54 | qfq | 723,500 | 14,837,503 | -0.10% |
| 2023-09-05 | 20.89 | 21.06 | 20.30 | 20.54 | 10.55 | qfq | 1,622,000 | 33,323,838 | -1.68% |
| 2023-09-04 | 20.80 | 21.16 | 20.65 | 20.89 | 10.73 | qfq | 2,285,900 | 47,691,590 | 0.63% |
| 2023-09-01 | 20.19 | 20.91 | 20.12 | 20.76 | 10.66 | qfq | 2,140,443 | 44,210,040 | 2.82% |
| 2023-08-31 | 20.08 | 20.52 | 20.04 | 20.19 | 10.37 | qfq | 2,421,769 | 49,184,495 | 0.55% |
| 2023-08-30 | 20.71 | 20.85 | 20.04 | 20.08 | 10.31 | qfq | 2,810,718 | 57,219,690 | -3.83% |
| 2023-08-29 | 20.25 | 21.05 | 19.45 | 20.88 | 10.72 | qfq | 3,424,318 | 70,073,458 | 0.97% |
| 2023-08-28 | 21.00 | 21.30 | 20.54 | 20.68 | 10.62 | qfq | 1,514,307 | 31,674,695 | 2.68% |
| 2023-08-25 | 20.38 | 20.68 | 20.04 | 20.14 | 10.34 | qfq | 1,052,088 | 21,352,683 | -1.52% |
| 2023-08-24 | 20.50 | 20.62 | 20.05 | 20.45 | 10.50 | qfq | 696,590 | 14,187,877 | 0.64% |
| 2023-08-23 | 20.78 | 20.78 | 20.15 | 20.32 | 10.44 | qfq | 1,028,868 | 20,955,181 | -1.31% |
| 2023-08-22 | 20.79 | 21.13 | 20.14 | 20.59 | 10.57 | qfq | 1,336,347 | 27,409,841 | -0.91% |
| 2023-08-21 | 21.17 | 21.49 | 20.72 | 20.78 | 10.67 | qfq | 1,606,588 | 33,756,163 | -2.26% |
| 2023-08-18 | 21.50 | 21.70 | 21.23 | 21.26 | 10.92 | qfq | 786,580 | 16,800,391 | -1.12% |
| 2023-08-17 | 21.23 | 21.50 | 20.99 | 21.50 | 11.04 | qfq | 988,000 | 21,031,732 | 1.46% |
| 2023-08-16 | 21.21 | 21.45 | 21.09 | 21.19 | 10.88 | qfq | 1,358,805 | 28,895,407 | -0.09% |
| 2023-08-15 | 21.24 | 21.35 | 21.01 | 21.21 | 10.89 | qfq | 709,400 | 15,037,006 | 0.24% |
| 2023-08-14 | 21.20 | 21.28 | 20.85 | 21.16 | 10.87 | qfq | 889,000 | 18,711,999 | 0.47% |
| 2023-08-11 | 21.23 | 21.54 | 21.02 | 21.06 | 10.82 | qfq | 954,383 | 20,277,674 | -0.89% |
| 2023-08-10 | 21.46 | 21.59 | 21.20 | 21.25 | 10.91 | qfq | 1,078,700 | 23,027,141 | -1.25% |
| 2023-08-09 | 21.57 | 21.85 | 21.32 | 21.52 | 11.05 | qfq | 1,140,741 | 24,562,437 | -1.28% |
| 2023-08-08 | 21.35 | 21.87 | 21.15 | 21.80 | 11.20 | qfq | 1,328,241 | 28,690,318 | 1.92% |
| 2023-08-07 | 21.41 | 21.84 | 21.02 | 21.39 | 10.98 | qfq | 1,980,400 | 42,322,038 | -0.09% |
| 2023-08-04 | 21.78 | 21.81 | 21.40 | 21.41 | 11.00 | qfq | 797,060 | 17,128,588 | -1.52% |
| 2023-08-03 | 21.38 | 21.88 | 21.38 | 21.74 | 11.16 | qfq | 953,352 | 20,593,389 | 1.21% |
| 2023-08-02 | 21.58 | 21.67 | 21.24 | 21.48 | 11.03 | qfq | 1,116,597 | 23,923,312 | -0.28% |
| 2023-08-01 | 21.88 | 22.00 | 21.51 | 21.54 | 11.06 | qfq | 1,655,015 | 35,884,349 | -1.64% |
| 2023-07-31 | 22.18 | 22.33 | 21.36 | 21.90 | 11.25 | qfq | 2,302,303 | 50,336,782 | -1.62% |
| 2023-07-28 | 22.42 | 22.53 | 22.08 | 22.26 | 11.43 | qfq | 1,114,937 | 24,865,199 | -1.20% |
| 2023-07-27 | 23.09 | 23.14 | 22.47 | 22.53 | 11.57 | qfq | 947,200 | 21,558,762 | -2.04% |
| 2023-07-26 | 23.58 | 23.63 | 22.92 | 23.00 | 11.81 | qfq | 1,011,300 | 23,363,698 | -1.54% |
| 2023-07-25 | 23.10 | 23.48 | 22.85 | 23.36 | 12.00 | qfq | 1,520,910 | 35,217,128 | 1.13% |
| 2023-07-24 | 22.70 | 23.29 | 22.31 | 23.10 | 11.86 | qfq | 1,604,791 | 36,911,707 | 2.53% |
| 2023-07-21 | 22.65 | 22.90 | 22.33 | 22.53 | 11.57 | qfq | 883,831 | 19,999,530 | 0.54% |
| 2023-07-20 | 22.50 | 22.80 | 22.24 | 22.41 | 11.51 | qfq | 953,640 | 21,521,779 | -0.84% |
| 2023-07-19 | 22.73 | 23.02 | 22.51 | 22.60 | 11.61 | qfq | 864,368 | 19,658,758 | 0.49% |
| 2023-07-18 | 23.08 | 23.26 | 22.39 | 22.49 | 11.55 | qfq | 1,505,278 | 34,071,741 | -2.89% |