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
富满微300671.SZ
最近收盘价66.742026-07-17
最近交易日2026-07-17
成交量（股）17,823,636
成交额（元）1,259,163,617
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 74.30 | 74.68 | 66.00 | 66.74 | 66.74 | qfq | 17,823,636 | 1,259,163,617 | -9.98% |
| 2026-07-16 | 79.48 | 80.66 | 73.40 | 74.14 | 74.14 | qfq | 15,182,162 | 1,168,085,084 | -7.56% |
| 2026-07-15 | 87.10 | 88.79 | 79.86 | 80.20 | 80.20 | qfq | 16,057,515 | 1,334,024,928 | -6.76% |
| 2026-07-14 | 83.40 | 87.20 | 81.00 | 86.01 | 86.01 | qfq | 16,777,599 | 1,414,891,501 | 5.04% |
| 2026-07-13 | 87.21 | 88.74 | 81.16 | 81.88 | 81.88 | qfq | 18,784,489 | 1,597,929,014 | -6.95% |
| 2026-07-10 | 95.11 | 97.23 | 88.00 | 88.00 | 88.00 | qfq | 25,282,168 | 2,341,026,061 | -9.09% |
| 2026-07-09 | 94.74 | 97.08 | 90.00 | 96.80 | 96.80 | qfq | 22,656,844 | 2,119,577,266 | 4.07% |
| 2026-07-08 | 98.79 | 101.35 | 87.44 | 93.01 | 93.01 | qfq | 23,674,164 | 2,207,785,329 | -4.26% |
| 2026-07-07 | 97.68 | 102.97 | 94.18 | 97.15 | 97.15 | qfq | 25,268,262 | 2,478,091,082 | -5.05% |
| 2026-07-06 | 94.39 | 105.58 | 90.66 | 102.32 | 102.32 | qfq | 34,276,557 | 3,445,745,010 | 8.45% |
| 2026-07-03 | 94.08 | 102.32 | 93.97 | 94.35 | 94.35 | qfq | 34,430,924 | 3,379,858,492 | 2.29% |
| 2026-07-02 | 90.37 | 97.97 | 85.40 | 92.24 | 92.24 | qfq | 37,085,435 | 3,461,845,579 | 0.55% |
| 2026-07-01 | 88.38 | 97.59 | 88.28 | 91.74 | 91.74 | qfq | 40,235,690 | 3,738,766,768 | 6.48% |
| 2026-06-30 | 70.20 | 86.16 | 70.00 | 86.16 | 86.16 | qfq | 41,446,182 | 3,304,636,255 | 20.00% |
| 2026-06-29 | 75.00 | 76.06 | 65.11 | 71.80 | 71.80 | qfq | 33,556,717 | 2,359,560,827 | 1.04% |
| 2026-06-26 | 72.00 | 74.48 | 69.99 | 71.06 | 71.06 | qfq | 20,695,776 | 1,488,446,830 | -0.75% |
| 2026-06-25 | 71.50 | 75.36 | 71.13 | 71.60 | 71.60 | qfq | 26,719,455 | 1,948,382,619 | -2.25% |
| 2026-06-24 | 65.80 | 74.06 | 65.71 | 73.25 | 73.25 | qfq | 34,852,078 | 2,483,773,896 | 15.48% |
| 2026-06-23 | 64.00 | 65.88 | 62.10 | 63.43 | 63.43 | qfq | 19,178,980 | 1,221,798,014 | -5.16% |
| 2026-06-22 | 62.00 | 67.76 | 60.36 | 66.88 | 66.88 | qfq | 31,045,710 | 2,029,080,884 | 10.60% |
| 2026-06-18 | 54.00 | 62.05 | 53.91 | 60.47 | 60.47 | qfq | 32,018,097 | 1,867,161,555 | 11.06% |
| 2026-06-17 | 52.28 | 54.58 | 52.28 | 54.45 | 54.45 | qfq | 15,165,309 | 815,449,183 | 2.35% |
| 2026-06-16 | 52.79 | 53.75 | 51.90 | 53.20 | 53.20 | qfq | 15,867,061 | 838,081,089 | 0.66% |
| 2026-06-15 | 49.55 | 53.77 | 48.55 | 52.85 | 52.85 | qfq | 19,035,663 | 984,229,070 | 7.81% |
| 2026-06-12 | 50.05 | 50.69 | 48.39 | 49.02 | 49.02 | qfq | 12,036,532 | 594,026,237 | -0.22% |
| 2026-06-11 | 49.02 | 50.93 | 48.58 | 49.13 | 49.13 | qfq | 11,342,576 | 560,706,333 | -1.54% |
| 2026-06-10 | 45.64 | 51.99 | 45.50 | 49.90 | 49.90 | qfq | 25,048,785 | 1,248,862,975 | 8.01% |
| 2026-06-09 | 41.58 | 46.50 | 40.96 | 46.20 | 46.20 | qfq | 14,932,118 | 662,371,891 | 13.15% |
| 2026-06-08 | 41.00 | 42.67 | 39.92 | 40.83 | 40.83 | qfq | 8,012,463 | 330,555,460 | -5.20% |
| 2026-06-05 | 43.49 | 44.44 | 42.14 | 43.07 | 43.07 | qfq | 7,882,593 | 340,796,091 | -2.73% |
| 2026-06-04 | 43.77 | 45.15 | 43.01 | 44.28 | 44.28 | qfq | 7,169,233 | 318,019,479 | 0.00% |
| 2026-06-03 | 43.87 | 45.35 | 43.55 | 44.28 | 44.28 | qfq | 7,978,363 | 356,374,372 | 0.93% |
| 2026-06-02 | 44.63 | 45.20 | 42.64 | 43.87 | 43.87 | qfq | 8,640,179 | 379,410,786 | -2.29% |
| 2026-06-01 | 44.83 | 46.40 | 44.40 | 44.90 | 44.90 | qfq | 7,841,936 | 356,986,086 | -0.11% |
| 2026-05-29 | 50.05 | 50.21 | 44.48 | 44.95 | 44.95 | qfq | 16,759,555 | 779,886,996 | -9.59% |
| 2026-05-28 | 48.01 | 50.15 | 47.05 | 49.72 | 49.72 | qfq | 12,313,925 | 599,844,417 | 1.47% |
| 2026-05-27 | 49.60 | 51.63 | 48.78 | 49.00 | 49.00 | qfq | 12,325,467 | 619,193,629 | -1.17% |
| 2026-05-26 | 52.00 | 52.50 | 47.90 | 49.58 | 49.58 | qfq | 16,922,438 | 845,035,710 | -5.99% |
| 2026-05-25 | 49.91 | 53.00 | 49.12 | 52.74 | 52.74 | qfq | 19,349,700 | 1,005,227,326 | 5.23% |
| 2026-05-22 | 49.70 | 50.47 | 48.07 | 50.12 | 50.12 | qfq | 14,505,047 | 716,904,138 | 0.85% |
| 2026-05-21 | 53.50 | 54.40 | 49.01 | 49.70 | 49.70 | qfq | 20,988,327 | 1,099,353,183 | -7.10% |
| 2026-05-20 | 50.58 | 54.00 | 49.80 | 53.50 | 53.50 | qfq | 19,272,354 | 1,006,382,625 | 4.72% |
| 2026-05-19 | 50.76 | 51.35 | 50.00 | 51.09 | 51.09 | qfq | 10,497,769 | 531,565,963 | -1.16% |
| 2026-05-18 | 49.03 | 51.99 | 48.50 | 51.69 | 51.69 | qfq | 13,134,665 | 667,249,980 | 2.03% |
| 2026-05-15 | 52.90 | 52.91 | 49.94 | 50.66 | 50.66 | qfq | 17,603,884 | 905,899,754 | -4.67% |
| 2026-05-14 | 52.46 | 54.82 | 51.58 | 53.14 | 53.14 | qfq | 22,650,157 | 1,217,850,515 | 1.30% |
| 2026-05-13 | 51.39 | 52.77 | 50.57 | 52.46 | 52.46 | qfq | 16,859,301 | 873,214,295 | -0.66% |
| 2026-05-12 | 53.24 | 54.44 | 51.80 | 52.81 | 52.81 | qfq | 17,255,222 | 915,210,810 | -0.81% |
| 2026-05-11 | 53.82 | 54.16 | 52.18 | 53.24 | 53.24 | qfq | 26,563,906 | 1,412,268,130 | -1.04% |
| 2026-05-08 | 48.00 | 55.34 | 47.23 | 53.80 | 53.80 | qfq | 31,809,098 | 1,629,833,368 | 11.76% |
| 2026-05-07 | 47.34 | 48.58 | 46.78 | 48.14 | 48.14 | qfq | 16,397,823 | 785,303,607 | 2.21% |
| 2026-05-06 | 47.24 | 48.30 | 47.03 | 47.10 | 47.10 | qfq | 20,155,356 | 960,143,853 | 1.23% |
| 2026-04-30 | 45.86 | 46.99 | 45.40 | 46.53 | 46.53 | qfq | 14,730,022 | 682,472,042 | 1.48% |
| 2026-04-29 | 44.02 | 46.50 | 44.02 | 45.85 | 45.85 | qfq | 12,134,959 | 554,923,876 | 3.06% |
| 2026-04-28 | 45.28 | 46.08 | 43.85 | 44.49 | 44.49 | qfq | 14,401,666 | 645,885,006 | -3.28% |
| 2026-04-27 | 46.55 | 46.87 | 42.88 | 46.00 | 46.00 | qfq | 18,907,255 | 865,689,820 | -3.46% |
| 2026-04-24 | 45.90 | 47.88 | 45.86 | 47.65 | 47.65 | qfq | 20,682,051 | 972,249,182 | 4.02% |
| 2026-04-23 | 46.54 | 47.14 | 44.75 | 45.81 | 45.81 | qfq | 13,080,743 | 600,887,456 | -1.57% |
| 2026-04-22 | 45.69 | 47.50 | 45.13 | 46.54 | 46.54 | qfq | 17,146,099 | 794,347,159 | 0.85% |
| 2026-04-21 | 44.55 | 46.59 | 43.80 | 46.15 | 46.15 | qfq | 19,651,835 | 896,284,511 | 3.59% |
| 2026-04-20 | 44.80 | 44.94 | 43.82 | 44.55 | 44.55 | qfq | 9,679,168 | 428,844,381 | 0.11% |
| 2026-04-17 | 44.10 | 45.29 | 44.06 | 44.50 | 44.50 | qfq | 9,028,769 | 402,324,915 | -0.27% |
| 2026-04-16 | 44.51 | 45.10 | 43.81 | 44.62 | 44.62 | qfq | 10,792,081 | 480,420,889 | 0.22% |
| 2026-04-15 | 47.48 | 47.83 | 44.38 | 44.52 | 44.52 | qfq | 13,833,904 | 629,828,678 | -5.68% |
| 2026-04-14 | 46.94 | 49.80 | 46.78 | 47.20 | 47.20 | qfq | 20,617,880 | 987,989,465 | 0.73% |
| 2026-04-13 | 43.31 | 48.55 | 43.18 | 46.86 | 46.86 | qfq | 30,688,394 | 1,436,668,572 | 10.26% |
| 2026-04-10 | 40.93 | 43.75 | 40.90 | 42.50 | 42.50 | qfq | 20,849,884 | 881,573,598 | 4.71% |
| 2026-04-09 | 40.06 | 41.07 | 39.95 | 40.59 | 40.59 | qfq | 8,771,605 | 356,400,162 | -0.27% |
| 2026-04-08 | 40.00 | 40.74 | 39.48 | 40.70 | 40.70 | qfq | 9,356,505 | 376,948,141 | 5.17% |
| 2026-04-07 | 38.05 | 39.91 | 38.05 | 38.70 | 38.70 | qfq | 8,071,062 | 315,338,507 | 1.98% |
| 2026-04-03 | 38.91 | 39.00 | 37.58 | 37.95 | 37.95 | qfq | 6,338,231 | 242,469,067 | -1.63% |
| 2026-04-02 | 39.95 | 40.14 | 38.20 | 38.58 | 38.58 | qfq | 9,054,719 | 352,638,084 | -4.05% |
| 2026-04-01 | 38.51 | 40.40 | 38.45 | 40.21 | 40.21 | qfq | 13,922,670 | 548,289,162 | 8.44% |
| 2026-03-31 | 38.43 | 38.70 | 37.08 | 37.08 | 37.08 | qfq | 5,949,101 | 224,525,014 | -4.19% |
| 2026-03-30 | 37.54 | 38.75 | 37.36 | 38.70 | 38.70 | qfq | 5,859,174 | 222,915,821 | 1.18% |
| 2026-03-27 | 37.90 | 39.00 | 37.29 | 38.25 | 38.25 | qfq | 7,827,223 | 298,492,883 | -0.34% |
| 2026-03-26 | 39.16 | 40.43 | 38.20 | 38.38 | 38.38 | qfq | 11,355,833 | 445,149,964 | -0.80% |
| 2026-03-25 | 37.53 | 40.38 | 37.48 | 38.69 | 38.69 | qfq | 13,063,600 | 509,163,830 | 4.34% |
| 2026-03-24 | 37.58 | 37.85 | 35.85 | 37.08 | 37.08 | qfq | 6,592,494 | 241,009,079 | 1.59% |
| 2026-03-23 | 38.38 | 38.54 | 36.32 | 36.50 | 36.50 | qfq | 8,506,791 | 318,045,182 | -6.67% |
| 2026-03-20 | 40.67 | 41.17 | 39.08 | 39.11 | 39.11 | qfq | 8,667,793 | 346,684,735 | -3.65% |
| 2026-03-19 | 41.28 | 41.72 | 40.38 | 40.59 | 40.59 | qfq | 8,061,310 | 329,212,165 | -2.76% |
| 2026-03-18 | 40.46 | 42.47 | 39.78 | 41.74 | 41.74 | qfq | 11,783,209 | 487,703,796 | 5.03% |
| 2026-03-17 | 41.70 | 41.72 | 39.65 | 39.74 | 39.74 | qfq | 7,476,650 | 303,742,174 | -4.54% |
| 2026-03-16 | 39.90 | 42.20 | 39.22 | 41.63 | 41.63 | qfq | 11,295,762 | 463,456,948 | 3.69% |
| 2026-03-13 | 40.32 | 41.10 | 39.40 | 40.15 | 40.15 | qfq | 7,073,914 | 284,745,523 | -1.62% |
| 2026-03-12 | 41.60 | 42.10 | 40.30 | 40.81 | 40.81 | qfq | 6,925,585 | 283,717,178 | -2.39% |
| 2026-03-11 | 43.27 | 43.55 | 41.63 | 41.81 | 41.81 | qfq | 10,041,664 | 425,645,174 | -3.40% |
| 2026-03-10 | 43.15 | 43.96 | 42.73 | 43.28 | 43.28 | qfq | 10,267,906 | 444,824,688 | 2.46% |
| 2026-03-09 | 41.70 | 42.50 | 40.80 | 42.24 | 42.24 | qfq | 10,112,090 | 420,023,147 | -1.10% |
| 2026-03-06 | 42.62 | 44.15 | 42.62 | 42.71 | 42.71 | qfq | 12,250,916 | 528,275,043 | -2.64% |
| 2026-03-05 | 41.32 | 45.50 | 41.01 | 43.87 | 43.87 | qfq | 24,783,394 | 1,089,223,545 | 9.40% |
| 2026-03-04 | 40.08 | 40.79 | 39.39 | 40.10 | 40.10 | qfq | 11,011,012 | 441,626,087 | -0.37% |
| 2026-03-03 | 43.90 | 44.30 | 40.05 | 40.25 | 40.25 | qfq | 11,322,845 | 469,984,456 | -7.51% |
| 2026-03-02 | 44.22 | 45.19 | 43.44 | 43.52 | 43.52 | qfq | 9,592,616 | 421,810,521 | -4.08% |
| 2026-02-27 | 46.65 | 46.87 | 44.35 | 45.37 | 45.37 | qfq | 13,524,289 | 612,892,073 | -3.08% |
| 2026-02-26 | 47.86 | 48.10 | 46.13 | 46.81 | 46.81 | qfq | 10,888,826 | 511,369,661 | -1.87% |
| 2026-02-25 | 48.99 | 49.19 | 46.84 | 47.70 | 47.70 | qfq | 9,700,315 | 462,932,689 | -1.53% |
| 2026-02-24 | 50.55 | 50.78 | 48.19 | 48.44 | 48.44 | qfq | 9,380,842 | 459,114,198 | -1.44% |
| 2026-02-13 | 50.97 | 51.18 | 49.13 | 49.15 | 49.15 | qfq | 11,319,930 | 564,614,875 | -4.40% |
| 2026-02-12 | 51.58 | 52.20 | 49.17 | 51.41 | 51.41 | qfq | 17,160,733 | 870,701,082 | 1.38% |
| 2026-02-11 | 47.20 | 52.50 | 46.61 | 50.71 | 50.71 | qfq | 23,468,023 | 1,160,412,437 | 7.50% |
| 2026-02-10 | 47.00 | 50.28 | 46.92 | 47.17 | 47.17 | qfq | 22,051,550 | 1,069,458,184 | -0.27% |
| 2026-02-09 | 50.20 | 50.69 | 46.80 | 47.30 | 47.30 | qfq | 23,246,525 | 1,118,952,878 | -5.34% |
| 2026-02-06 | 50.80 | 51.94 | 49.75 | 49.97 | 49.97 | qfq | 16,242,224 | 823,359,002 | -3.90% |
| 2026-02-05 | 47.80 | 53.15 | 47.30 | 52.00 | 52.00 | qfq | 26,099,144 | 1,333,970,171 | 4.52% |
| 2026-02-04 | 48.75 | 49.97 | 47.14 | 49.75 | 49.75 | qfq | 14,028,082 | 677,590,308 | 0.91% |
| 2026-02-03 | 48.50 | 49.68 | 46.81 | 49.30 | 49.30 | qfq | 17,003,737 | 825,493,277 | 4.80% |
| 2026-02-02 | 50.01 | 51.18 | 47.01 | 47.04 | 47.04 | qfq | 24,313,991 | 1,186,737,447 | -11.84% |
| 2026-01-30 | 53.00 | 56.00 | 51.27 | 53.36 | 53.36 | qfq | 25,337,866 | 1,346,982,440 | 2.26% |
| 2026-01-29 | 55.01 | 56.78 | 51.80 | 52.18 | 52.18 | qfq | 28,029,951 | 1,510,431,557 | -6.82% |
| 2026-01-28 | 54.25 | 60.88 | 54.25 | 56.00 | 56.00 | qfq | 38,111,265 | 2,172,290,873 | 9.23% |
| 2026-01-27 | 45.91 | 52.48 | 45.83 | 51.27 | 51.27 | qfq | 39,120,971 | 1,945,514,001 | 11.72% |
| 2026-01-26 | 46.00 | 48.97 | 44.00 | 45.89 | 45.89 | qfq | 30,449,497 | 1,418,360,830 | 4.30% |
| 2026-01-23 | 42.42 | 45.99 | 42.40 | 44.00 | 44.00 | qfq | 36,062,684 | 1,600,698,759 | -0.79% |
| 2026-01-22 | 39.30 | 45.88 | 37.79 | 44.35 | 44.35 | qfq | 46,386,241 | 1,946,656,530 | 15.19% |
| 2026-01-21 | 34.97 | 40.94 | 34.90 | 38.50 | 38.50 | qfq | 25,508,633 | 961,884,851 | 9.16% |
| 2026-01-20 | 35.36 | 36.10 | 34.84 | 35.27 | 35.27 | qfq | 7,616,952 | 270,212,380 | -0.59% |
| 2026-01-19 | 35.80 | 36.18 | 35.20 | 35.48 | 35.48 | qfq | 7,256,662 | 257,571,261 | -1.28% |
| 2026-01-16 | 35.08 | 36.65 | 34.84 | 35.94 | 35.94 | qfq | 12,707,090 | 454,227,458 | 2.95% |
| 2026-01-15 | 35.20 | 35.55 | 34.22 | 34.91 | 34.91 | qfq | 6,783,624 | 235,797,469 | -1.08% |
| 2026-01-14 | 34.59 | 36.17 | 34.36 | 35.29 | 35.29 | qfq | 11,607,889 | 407,657,714 | 3.49% |
| 2026-01-13 | 35.15 | 35.35 | 34.08 | 34.10 | 34.10 | qfq | 7,145,991 | 248,332,121 | -2.74% |
| 2026-01-12 | 34.16 | 35.15 | 33.89 | 35.06 | 35.06 | qfq | 7,060,679 | 244,856,380 | 2.63% |
| 2026-01-09 | 33.86 | 34.24 | 33.47 | 34.16 | 34.16 | qfq | 5,400,598 | 182,939,069 | 0.86% |
| 2026-01-08 | 33.40 | 34.18 | 33.22 | 33.87 | 33.87 | qfq | 4,444,735 | 150,351,600 | 1.10% |
| 2026-01-07 | 33.64 | 34.49 | 33.35 | 33.50 | 33.50 | qfq | 5,926,041 | 200,526,683 | 0.06% |
| 2026-01-06 | 32.85 | 33.62 | 32.63 | 33.48 | 33.48 | qfq | 5,269,506 | 175,142,105 | 2.10% |
| 2026-01-05 | 32.17 | 32.92 | 32.17 | 32.79 | 32.79 | qfq | 4,002,905 | 130,324,048 | 2.82% |
| 2025-12-31 | 32.50 | 32.51 | 31.83 | 31.89 | 31.89 | qfq | 3,212,536 | 102,982,922 | -1.42% |
| 2025-12-30 | 32.64 | 33.00 | 32.32 | 32.35 | 32.35 | qfq | 3,167,500 | 103,228,979 | -0.86% |
| 2025-12-29 | 32.85 | 33.20 | 32.50 | 32.63 | 32.63 | qfq | 2,393,805 | 78,668,129 | -0.67% |
| 2025-12-26 | 33.05 | 33.45 | 32.75 | 32.85 | 32.85 | qfq | 3,549,676 | 117,408,256 | -1.14% |
| 2025-12-25 | 33.00 | 33.85 | 32.80 | 33.23 | 33.23 | qfq | 4,313,434 | 143,969,900 | 1.68% |
| 2025-12-24 | 31.87 | 33.30 | 31.87 | 32.68 | 32.68 | qfq | 4,500,886 | 147,180,913 | 2.54% |
| 2025-12-23 | 32.30 | 32.50 | 31.82 | 31.87 | 31.87 | qfq | 3,234,678 | 103,830,846 | -1.48% |
| 2025-12-22 | 32.10 | 32.79 | 32.10 | 32.35 | 32.35 | qfq | 3,130,850 | 101,699,324 | 0.81% |
| 2025-12-19 | 32.50 | 32.73 | 32.05 | 32.09 | 32.09 | qfq | 2,849,850 | 91,994,500 | -0.43% |
| 2025-12-18 | 31.94 | 32.69 | 31.78 | 32.23 | 32.23 | qfq | 3,125,300 | 101,198,993 | 0.00% |
| 2025-12-17 | 31.80 | 32.28 | 31.26 | 32.23 | 32.23 | qfq | 3,813,658 | 121,109,474 | 1.07% |
| 2025-12-16 | 32.50 | 32.70 | 31.70 | 31.89 | 31.89 | qfq | 3,644,602 | 116,672,152 | -2.18% |
| 2025-12-15 | 33.60 | 33.60 | 32.58 | 32.60 | 32.60 | qfq | 4,562,171 | 150,583,820 | -3.81% |
| 2025-12-12 | 33.41 | 34.29 | 33.05 | 33.89 | 33.89 | qfq | 3,994,104 | 134,438,727 | 1.19% |
| 2025-12-11 | 34.56 | 35.48 | 33.49 | 33.49 | 33.49 | qfq | 4,487,018 | 154,097,133 | -2.98% |
| 2025-12-10 | 34.51 | 34.86 | 34.05 | 34.52 | 34.52 | qfq | 3,788,253 | 130,070,637 | -0.52% |
| 2025-12-09 | 35.00 | 35.41 | 34.65 | 34.70 | 34.70 | qfq | 4,065,866 | 142,286,936 | -1.64% |
| 2025-12-08 | 34.53 | 35.46 | 34.53 | 35.28 | 35.28 | qfq | 5,086,819 | 178,834,924 | 1.23% |
| 2025-12-05 | 34.77 | 35.06 | 34.05 | 34.85 | 34.85 | qfq | 5,334,595 | 183,995,347 | -0.43% |
| 2025-12-04 | 33.88 | 35.57 | 33.85 | 35.00 | 35.00 | qfq | 9,771,404 | 343,113,834 | 3.06% |
| 2025-12-03 | 34.63 | 34.75 | 33.80 | 33.96 | 33.96 | qfq | 3,488,182 | 119,014,197 | -2.19% |
| 2025-12-02 | 34.99 | 35.35 | 34.60 | 34.72 | 34.72 | qfq | 3,482,772 | 121,303,049 | -0.94% |
| 2025-12-01 | 33.91 | 35.15 | 33.72 | 35.05 | 35.05 | qfq | 5,463,718 | 189,486,397 | 3.36% |
| 2025-11-28 | 33.79 | 34.19 | 33.58 | 33.91 | 33.91 | qfq | 3,213,440 | 108,725,347 | 0.27% |
| 2025-11-27 | 33.36 | 34.89 | 33.33 | 33.82 | 33.82 | qfq | 5,957,194 | 204,070,939 | 1.38% |
| 2025-11-26 | 33.51 | 34.19 | 33.02 | 33.36 | 33.36 | qfq | 3,795,000 | 127,421,839 | -0.45% |
| 2025-11-25 | 33.31 | 34.18 | 33.31 | 33.51 | 33.51 | qfq | 3,852,522 | 129,884,993 | 0.66% |
| 2025-11-24 | 32.85 | 33.55 | 32.23 | 33.29 | 33.29 | qfq | 4,014,582 | 131,851,366 | 1.71% |
| 2025-11-21 | 34.47 | 34.82 | 32.73 | 32.73 | 32.73 | qfq | 6,311,220 | 210,536,897 | -6.16% |
| 2025-11-20 | 36.19 | 36.36 | 34.87 | 34.88 | 34.88 | qfq | 5,490,863 | 194,736,923 | -3.54% |
| 2025-11-19 | 35.67 | 36.40 | 35.54 | 36.16 | 36.16 | qfq | 6,619,467 | 238,488,663 | 0.25% |
| 2025-11-18 | 34.65 | 37.24 | 34.43 | 36.07 | 36.07 | qfq | 11,012,494 | 400,597,855 | 3.92% |
| 2025-11-17 | 34.01 | 34.77 | 34.01 | 34.71 | 34.71 | qfq | 2,826,600 | 97,474,663 | 1.14% |
| 2025-11-14 | 35.26 | 35.37 | 34.31 | 34.32 | 34.32 | qfq | 4,959,049 | 172,666,575 | -3.60% |
| 2025-11-13 | 34.92 | 35.88 | 34.76 | 35.60 | 35.60 | qfq | 4,847,675 | 172,150,591 | 1.71% |
| 2025-11-12 | 35.00 | 35.53 | 34.62 | 35.00 | 35.00 | qfq | 3,401,350 | 119,002,156 | -0.65% |
| 2025-11-11 | 35.27 | 35.79 | 34.97 | 35.23 | 35.23 | qfq | 3,993,930 | 141,251,919 | -0.03% |
| 2025-11-10 | 34.48 | 35.45 | 34.36 | 35.24 | 35.24 | qfq | 4,299,165 | 150,816,120 | 2.12% |
| 2025-11-07 | 34.44 | 34.60 | 34.10 | 34.51 | 34.51 | qfq | 3,690,280 | 126,783,621 | -0.78% |
| 2025-11-06 | 34.83 | 34.97 | 34.42 | 34.78 | 34.78 | qfq | 2,805,025 | 97,455,545 | 0.35% |
| 2025-11-05 | 34.26 | 34.84 | 34.26 | 34.66 | 34.66 | qfq | 2,691,945 | 93,044,053 | -0.69% |
| 2025-11-04 | 35.60 | 35.60 | 34.60 | 34.90 | 34.90 | qfq | 3,332,415 | 116,592,246 | -1.91% |
| 2025-11-03 | 35.10 | 35.58 | 34.69 | 35.58 | 35.58 | qfq | 4,076,829 | 143,016,023 | 0.85% |
| 2025-10-31 | 35.02 | 35.70 | 34.76 | 35.28 | 35.28 | qfq | 3,777,217 | 133,547,959 | 0.77% |
| 2025-10-30 | 35.41 | 35.87 | 35.00 | 35.01 | 35.01 | qfq | 4,286,833 | 151,500,305 | -1.80% |
| 2025-10-29 | 35.80 | 36.10 | 35.21 | 35.65 | 35.65 | qfq | 4,528,886 | 161,114,526 | -0.67% |
| 2025-10-28 | 35.70 | 36.48 | 35.68 | 35.89 | 35.89 | qfq | 4,243,389 | 153,294,673 | -0.53% |
| 2025-10-27 | 36.43 | 36.88 | 35.73 | 36.08 | 36.08 | qfq | 6,671,405 | 241,504,152 | -1.29% |
| 2025-10-24 | 36.45 | 36.75 | 36.07 | 36.55 | 36.55 | qfq | 6,008,502 | 219,269,895 | 1.75% |
| 2025-10-23 | 35.86 | 36.07 | 35.30 | 35.92 | 35.92 | qfq | 5,201,098 | 185,775,339 | -1.24% |
| 2025-10-22 | 35.18 | 37.41 | 34.90 | 36.37 | 36.37 | qfq | 8,457,810 | 306,430,838 | 2.08% |
| 2025-10-21 | 35.43 | 35.80 | 35.00 | 35.63 | 35.63 | qfq | 4,070,320 | 144,284,639 | 0.76% |
| 2025-10-20 | 34.79 | 36.05 | 34.76 | 35.36 | 35.36 | qfq | 5,795,801 | 204,749,984 | 3.70% |
| 2025-10-17 | 35.60 | 35.93 | 34.00 | 34.10 | 34.10 | qfq | 5,702,401 | 198,487,080 | -4.40% |
| 2025-10-16 | 36.23 | 36.48 | 35.48 | 35.67 | 35.67 | qfq | 4,388,774 | 157,728,328 | -1.84% |
| 2025-10-15 | 36.57 | 37.13 | 35.58 | 36.34 | 36.34 | qfq | 4,245,282 | 153,957,348 | 0.53% |
| 2025-10-14 | 38.00 | 38.42 | 36.03 | 36.15 | 36.15 | qfq | 6,986,950 | 259,630,606 | -4.44% |
| 2025-10-13 | 35.35 | 37.95 | 35.30 | 37.83 | 37.83 | qfq | 6,999,139 | 258,481,226 | 1.75% |
| 2025-10-10 | 39.05 | 39.10 | 37.15 | 37.18 | 37.18 | qfq | 9,650,123 | 365,756,066 | -5.97% |
| 2025-10-09 | 39.39 | 39.97 | 38.62 | 39.54 | 39.54 | qfq | 10,609,403 | 418,207,788 | 2.04% |
| 2025-09-30 | 38.88 | 39.24 | 38.24 | 38.75 | 38.75 | qfq | 7,439,577 | 289,286,134 | 0.65% |
| 2025-09-29 | 39.18 | 39.22 | 38.08 | 38.50 | 38.50 | qfq | 7,243,483 | 278,783,304 | -0.95% |
| 2025-09-26 | 39.39 | 40.05 | 38.87 | 38.87 | 38.87 | qfq | 8,604,860 | 340,096,190 | -1.89% |
| 2025-09-25 | 39.50 | 40.15 | 39.38 | 39.62 | 39.62 | qfq | 11,070,302 | 439,527,476 | -2.17% |
| 2025-09-24 | 38.80 | 40.74 | 38.56 | 40.50 | 40.50 | qfq | 18,692,713 | 750,136,428 | 3.34% |
| 2025-09-23 | 37.85 | 39.20 | 36.26 | 39.19 | 39.19 | qfq | 13,574,158 | 514,989,823 | 3.54% |
| 2025-09-22 | 37.31 | 37.96 | 37.16 | 37.85 | 37.85 | qfq | 6,284,107 | 236,084,063 | 1.61% |
| 2025-09-19 | 38.21 | 38.93 | 37.25 | 37.25 | 37.25 | qfq | 8,306,791 | 316,142,879 | -2.92% |
| 2025-09-18 | 38.30 | 39.88 | 38.16 | 38.37 | 38.37 | qfq | 12,337,123 | 482,108,195 | -0.52% |
| 2025-09-17 | 38.52 | 39.47 | 38.05 | 38.57 | 38.57 | qfq | 8,815,687 | 341,556,976 | -0.59% |
| 2025-09-16 | 38.51 | 39.44 | 38.45 | 38.80 | 38.80 | qfq | 12,415,748 | 481,380,860 | -1.42% |
| 2025-09-15 | 42.00 | 42.20 | 39.32 | 39.36 | 39.36 | qfq | 19,834,680 | 805,726,921 | 3.39% |
| 2025-09-12 | 37.60 | 38.78 | 37.33 | 38.07 | 38.07 | qfq | 10,647,087 | 407,165,855 | 1.28% |
| 2025-09-11 | 36.62 | 37.72 | 36.40 | 37.59 | 37.59 | qfq | 7,640,577 | 284,311,129 | 2.65% |
| 2025-09-10 | 36.52 | 36.96 | 36.30 | 36.62 | 36.62 | qfq | 4,155,560 | 152,063,181 | 0.83% |
| 2025-09-09 | 37.28 | 37.31 | 36.18 | 36.32 | 36.32 | qfq | 5,058,486 | 185,176,771 | -2.18% |
| 2025-09-08 | 37.00 | 37.29 | 36.53 | 37.13 | 37.13 | qfq | 6,208,065 | 229,291,789 | 0.27% |
| 2025-09-05 | 36.00 | 37.25 | 35.61 | 37.03 | 37.03 | qfq | 7,739,268 | 282,689,937 | 3.81% |
| 2025-09-04 | 37.30 | 37.68 | 35.07 | 35.67 | 35.67 | qfq | 8,340,335 | 304,110,195 | -3.96% |
| 2025-09-03 | 38.69 | 38.77 | 37.00 | 37.14 | 37.14 | qfq | 7,609,222 | 288,592,811 | -3.33% |
| 2025-09-02 | 39.56 | 40.34 | 37.81 | 38.42 | 38.42 | qfq | 10,256,631 | 396,778,086 | -3.64% |
| 2025-09-01 | 39.68 | 40.20 | 39.10 | 39.87 | 39.87 | qfq | 8,622,100 | 342,098,389 | 2.05% |
| 2025-08-29 | 40.39 | 40.39 | 38.81 | 39.07 | 39.07 | qfq | 12,121,424 | 476,453,149 | -3.96% |
| 2025-08-28 | 39.09 | 40.68 | 39.00 | 40.68 | 40.68 | qfq | 13,522,722 | 538,638,613 | 3.51% |
| 2025-08-27 | 40.71 | 41.76 | 39.23 | 39.30 | 39.30 | qfq | 16,795,844 | 682,924,160 | -3.44% |
| 2025-08-26 | 41.23 | 41.68 | 40.18 | 40.70 | 40.70 | qfq | 13,830,670 | 566,186,001 | -2.26% |
| 2025-08-25 | 41.35 | 42.90 | 41.06 | 41.64 | 41.64 | qfq | 17,718,943 | 739,397,206 | 0.75% |
| 2025-08-22 | 40.88 | 42.16 | 40.59 | 41.33 | 41.33 | qfq | 20,283,674 | 838,521,337 | 0.80% |
| 2025-08-21 | 42.05 | 45.89 | 41.00 | 41.00 | 41.00 | qfq | 25,682,983 | 1,119,437,170 | -2.87% |
| 2025-08-20 | 42.06 | 42.50 | 41.00 | 42.21 | 42.21 | qfq | 16,266,749 | 678,328,307 | -1.75% |
| 2025-08-19 | 41.04 | 43.38 | 40.50 | 42.96 | 42.96 | qfq | 23,912,900 | 1,012,806,104 | 3.64% |
| 2025-08-18 | 41.43 | 42.20 | 40.72 | 41.45 | 41.45 | qfq | 19,550,726 | 809,992,670 | 1.02% |
| 2025-08-15 | 40.51 | 41.84 | 40.00 | 41.03 | 41.03 | qfq | 19,763,726 | 807,545,650 | 1.01% |
| 2025-08-14 | 42.32 | 43.18 | 40.51 | 40.62 | 40.62 | qfq | 27,236,566 | 1,133,445,548 | -5.93% |
| 2025-08-13 | 42.10 | 44.44 | 41.50 | 43.18 | 43.18 | qfq | 32,731,636 | 1,406,513,163 | 0.94% |
| 2025-08-12 | 39.00 | 45.15 | 38.72 | 42.78 | 42.78 | qfq | 43,694,529 | 1,837,161,565 | 9.10% |
| 2025-08-11 | 38.58 | 39.43 | 38.02 | 39.21 | 39.21 | qfq | 23,077,410 | 896,411,693 | -0.05% |
| 2025-08-08 | 40.42 | 42.06 | 39.12 | 39.23 | 39.23 | qfq | 47,182,314 | 1,919,202,457 | -2.41% |
| 2025-08-07 | 33.70 | 40.20 | 33.66 | 40.20 | 40.20 | qfq | 27,371,853 | 1,048,917,256 | 20.00% |
| 2025-08-06 | 32.56 | 33.74 | 32.33 | 33.50 | 33.50 | qfq | 8,415,345 | 278,593,539 | 2.54% |
| 2025-08-05 | 32.70 | 32.78 | 32.49 | 32.67 | 32.67 | qfq | 4,080,210 | 133,142,812 | 0.15% |
| 2025-08-04 | 32.00 | 32.67 | 31.85 | 32.62 | 32.62 | qfq | 4,354,310 | 141,078,044 | 1.15% |
| 2025-08-01 | 32.01 | 32.76 | 31.87 | 32.25 | 32.25 | qfq | 4,826,240 | 155,611,216 | 0.40% |
| 2025-07-31 | 32.20 | 32.92 | 31.92 | 32.12 | 32.12 | qfq | 6,370,015 | 206,537,955 | -0.83% |
| 2025-07-30 | 32.64 | 33.30 | 32.09 | 32.39 | 32.39 | qfq | 7,403,489 | 242,314,237 | -0.77% |
| 2025-07-29 | 32.23 | 32.76 | 32.18 | 32.64 | 32.64 | qfq | 5,863,986 | 190,910,827 | 1.27% |
| 2025-07-28 | 32.40 | 32.46 | 32.12 | 32.23 | 32.23 | qfq | 3,955,030 | 127,555,418 | -0.71% |
| 2025-07-25 | 32.15 | 32.48 | 31.70 | 32.46 | 32.46 | qfq | 7,166,392 | 230,513,654 | 1.82% |
| 2025-07-24 | 31.26 | 32.16 | 31.26 | 31.88 | 31.88 | qfq | 5,956,084 | 189,429,073 | 2.08% |
| 2025-07-23 | 31.40 | 31.76 | 31.16 | 31.23 | 31.23 | qfq | 4,287,224 | 135,093,855 | -0.45% |
| 2025-07-22 | 31.53 | 31.75 | 31.22 | 31.37 | 31.37 | qfq | 3,596,995 | 113,039,530 | -0.51% |
| 2025-07-21 | 31.50 | 31.66 | 31.38 | 31.53 | 31.53 | qfq | 3,013,440 | 94,971,845 | 0.10% |
| 2025-07-18 | 31.54 | 31.82 | 31.20 | 31.50 | 31.50 | qfq | 3,804,341 | 119,621,131 | -0.25% |
| 2025-07-17 | 31.05 | 31.60 | 30.91 | 31.58 | 31.58 | qfq | 4,281,520 | 134,005,572 | 1.19% |
| 2025-07-16 | 30.88 | 32.17 | 30.80 | 31.21 | 31.21 | qfq | 5,706,400 | 180,197,779 | 0.84% |
| 2025-07-15 | 31.33 | 31.50 | 30.60 | 30.95 | 30.95 | qfq | 4,071,660 | 126,276,372 | -1.46% |
| 2025-07-14 | 31.70 | 31.78 | 31.32 | 31.41 | 31.41 | qfq | 2,850,000 | 89,716,529 | -0.85% |
| 2025-07-11 | 31.07 | 31.87 | 30.82 | 31.68 | 31.68 | qfq | 4,504,617 | 141,787,899 | 1.57% |
| 2025-07-10 | 31.33 | 31.53 | 31.06 | 31.19 | 31.19 | qfq | 3,222,494 | 100,749,474 | -0.70% |
| 2025-07-09 | 31.76 | 31.85 | 31.28 | 31.41 | 31.41 | qfq | 3,813,900 | 120,175,627 | -1.20% |
| 2025-07-08 | 31.45 | 31.89 | 31.45 | 31.79 | 31.79 | qfq | 3,589,400 | 113,831,469 | 0.98% |
| 2025-07-07 | 31.42 | 31.75 | 31.30 | 31.48 | 31.48 | qfq | 2,801,305 | 88,244,385 | 0.03% |
| 2025-07-04 | 32.10 | 32.27 | 31.39 | 31.47 | 31.47 | qfq | 5,422,500 | 172,019,067 | -2.21% |
| 2025-07-03 | 32.11 | 32.52 | 31.98 | 32.18 | 32.18 | qfq | 4,197,390 | 135,164,950 | 0.09% |
| 2025-07-02 | 32.03 | 32.80 | 31.79 | 32.15 | 32.15 | qfq | 6,324,025 | 202,914,876 | -1.98% |
| 2025-07-01 | 32.85 | 33.80 | 32.50 | 32.80 | 32.80 | qfq | 9,652,990 | 319,402,198 | 0.15% |
| 2025-06-30 | 32.27 | 33.19 | 32.27 | 32.75 | 32.75 | qfq | 5,984,284 | 195,952,594 | 1.58% |
| 2025-06-27 | 33.00 | 33.33 | 32.08 | 32.24 | 32.24 | qfq | 6,407,600 | 208,492,039 | 0.37% |
| 2025-06-26 | 32.50 | 32.85 | 32.05 | 32.12 | 32.12 | qfq | 6,479,834 | 210,226,848 | -1.32% |
| 2025-06-25 | 31.92 | 32.57 | 31.66 | 32.55 | 32.55 | qfq | 8,613,918 | 277,361,976 | 1.91% |
| 2025-06-24 | 30.92 | 31.96 | 30.90 | 31.94 | 31.94 | qfq | 6,727,450 | 213,337,159 | 3.30% |
| 2025-06-23 | 29.75 | 31.12 | 29.67 | 30.92 | 30.92 | qfq | 5,072,271 | 155,786,798 | 2.32% |
| 2025-06-20 | 30.20 | 31.50 | 30.18 | 30.22 | 30.22 | qfq | 5,649,210 | 173,866,563 | 0.30% |
| 2025-06-19 | 31.07 | 31.52 | 30.08 | 30.13 | 30.13 | qfq | 5,293,392 | 163,054,223 | -3.65% |
| 2025-06-18 | 30.83 | 31.48 | 30.62 | 31.27 | 31.27 | qfq | 4,471,564 | 139,168,221 | 1.03% |
| 2025-06-17 | 30.75 | 31.25 | 30.33 | 30.95 | 30.95 | qfq | 3,892,571 | 120,131,724 | 0.42% |
| 2025-06-16 | 29.95 | 30.97 | 29.88 | 30.82 | 30.82 | qfq | 4,040,985 | 123,923,119 | 1.78% |
| 2025-06-13 | 31.50 | 32.22 | 30.24 | 30.28 | 30.28 | qfq | 7,164,304 | 221,750,249 | -4.87% |
| 2025-06-12 | 31.50 | 31.88 | 31.24 | 31.83 | 31.83 | qfq | 4,464,418 | 141,241,422 | 0.51% |
| 2025-06-11 | 32.03 | 32.29 | 31.60 | 31.67 | 31.67 | qfq | 7,072,299 | 225,320,148 | -1.34% |
| 2025-06-10 | 32.68 | 33.48 | 32.10 | 32.10 | 32.10 | qfq | 10,983,300 | 361,143,168 | -2.07% |
| 2025-06-09 | 32.52 | 32.99 | 32.44 | 32.78 | 32.78 | qfq | 6,672,490 | 218,117,004 | -0.09% |
| 2025-06-06 | 32.36 | 33.45 | 32.20 | 32.81 | 32.81 | qfq | 8,600,750 | 283,100,183 | 0.58% |
| 2025-06-05 | 32.42 | 33.00 | 31.81 | 32.62 | 32.62 | qfq | 8,371,562 | 272,455,840 | 0.55% |
| 2025-06-04 | 31.66 | 32.78 | 31.50 | 32.44 | 32.44 | qfq | 8,682,545 | 280,500,942 | 2.46% |
| 2025-06-03 | 31.50 | 31.99 | 31.31 | 31.66 | 31.66 | qfq | 5,046,721 | 159,940,779 | -0.13% |
| 2025-05-30 | 32.52 | 32.68 | 31.56 | 31.70 | 31.70 | qfq | 7,941,600 | 253,958,336 | -3.91% |
| 2025-05-29 | 32.64 | 33.10 | 32.16 | 32.99 | 32.99 | qfq | 12,171,012 | 397,490,253 | 1.23% |
| 2025-05-28 | 30.60 | 34.51 | 30.13 | 32.59 | 32.59 | qfq | 16,266,598 | 525,494,180 | 6.64% |
| 2025-05-27 | 31.35 | 31.54 | 30.50 | 30.56 | 30.56 | qfq | 7,313,163 | 225,193,566 | -3.29% |
| 2025-05-26 | 32.11 | 33.20 | 31.20 | 31.60 | 31.60 | qfq | 9,916,572 | 315,307,643 | -1.43% |
| 2025-05-23 | 30.80 | 32.66 | 30.50 | 32.06 | 32.06 | qfq | 15,491,986 | 493,479,444 | 4.02% |
| 2025-05-22 | 30.27 | 32.25 | 30.25 | 30.82 | 30.82 | qfq | 11,650,790 | 366,984,498 | 1.05% |
| 2025-05-21 | 30.43 | 30.55 | 29.90 | 30.50 | 30.50 | qfq | 3,870,600 | 117,029,841 | -0.36% |
| 2025-05-20 | 30.02 | 30.75 | 29.89 | 30.61 | 30.61 | qfq | 4,118,550 | 125,245,757 | 1.39% |
| 2025-05-19 | 29.81 | 30.37 | 29.51 | 30.19 | 30.19 | qfq | 3,346,722 | 100,427,626 | 0.97% |
| 2025-05-16 | 29.80 | 30.22 | 29.70 | 29.90 | 29.90 | qfq | 2,858,760 | 85,892,466 | 0.27% |
| 2025-05-15 | 30.86 | 30.86 | 29.66 | 29.82 | 29.82 | qfq | 3,886,498 | 116,703,600 | -2.77% |
| 2025-05-14 | 30.49 | 30.79 | 30.06 | 30.67 | 30.67 | qfq | 4,200,600 | 128,065,964 | 0.72% |
| 2025-05-13 | 31.36 | 31.45 | 30.32 | 30.45 | 30.45 | qfq | 4,993,192 | 153,961,399 | -1.55% |
| 2025-05-12 | 30.28 | 31.09 | 30.10 | 30.93 | 30.93 | qfq | 5,904,430 | 181,162,253 | 3.76% |
| 2025-05-09 | 30.87 | 30.88 | 29.65 | 29.81 | 29.81 | qfq | 5,019,200 | 150,749,941 | -3.56% |
| 2025-05-08 | 30.37 | 30.95 | 30.26 | 30.91 | 30.91 | qfq | 4,909,782 | 150,577,175 | 1.71% |
| 2025-05-07 | 31.41 | 31.58 | 30.10 | 30.39 | 30.39 | qfq | 6,447,260 | 197,799,369 | -1.36% |
| 2025-05-06 | 29.91 | 30.81 | 29.91 | 30.81 | 30.81 | qfq | 6,011,200 | 182,379,533 | 4.05% |
| 2025-04-30 | 29.71 | 30.15 | 29.61 | 29.61 | 29.61 | qfq | 4,851,208 | 144,925,801 | -0.30% |
| 2025-04-29 | 29.03 | 29.85 | 29.03 | 29.70 | 29.70 | qfq | 3,829,700 | 113,483,961 | 0.99% |
| 2025-04-28 | 29.78 | 29.98 | 29.33 | 29.41 | 29.41 | qfq | 3,932,530 | 116,199,295 | -1.54% |
| 2025-04-25 | 30.02 | 30.28 | 29.60 | 29.87 | 29.87 | qfq | 6,056,310 | 181,150,962 | -0.76% |
| 2025-04-24 | 31.22 | 31.23 | 29.98 | 30.10 | 30.10 | qfq | 7,953,800 | 241,782,665 | -3.62% |
| 2025-04-23 | 31.42 | 32.08 | 30.81 | 31.23 | 31.23 | qfq | 10,567,500 | 331,397,676 | -2.28% |
| 2025-04-22 | 31.38 | 33.13 | 31.25 | 31.96 | 31.96 | qfq | 12,977,692 | 418,591,816 | 0.98% |
| 2025-04-21 | 31.80 | 32.10 | 31.43 | 31.65 | 31.65 | qfq | 9,580,800 | 303,289,463 | -1.86% |
| 2025-04-18 | 32.30 | 33.45 | 31.70 | 32.25 | 32.25 | qfq | 15,352,232 | 496,080,843 | -3.93% |
| 2025-04-17 | 30.99 | 35.87 | 30.99 | 33.57 | 33.57 | qfq | 24,887,018 | 847,776,911 | 6.40% |
| 2025-04-16 | 31.23 | 32.88 | 31.12 | 31.55 | 31.55 | qfq | 12,435,252 | 396,841,253 | -2.08% |
| 2025-04-15 | 33.30 | 33.59 | 31.69 | 32.22 | 32.22 | qfq | 16,056,707 | 522,079,842 | -2.98% |
| 2025-04-14 | 36.08 | 36.08 | 32.14 | 33.21 | 33.21 | qfq | 26,870,557 | 897,295,072 | 6.65% |
| 2025-04-11 | 26.61 | 31.14 | 26.57 | 31.14 | 31.14 | qfq | 7,928,300 | 237,833,255 | 20.00% |
| 2025-04-10 | 26.06 | 26.84 | 25.80 | 25.95 | 25.95 | qfq | 5,879,430 | 154,444,635 | 2.08% |
| 2025-04-09 | 23.60 | 25.60 | 22.82 | 25.42 | 25.42 | qfq | 7,709,497 | 191,123,087 | 4.61% |
| 2025-04-08 | 23.18 | 25.06 | 23.18 | 24.30 | 24.30 | qfq | 7,040,932 | 171,815,342 | 5.19% |
| 2025-04-07 | 25.79 | 26.40 | 22.12 | 23.10 | 23.10 | qfq | 9,063,566 | 217,654,633 | -16.43% |
| 2025-04-03 | 27.77 | 28.33 | 27.43 | 27.64 | 27.64 | qfq | 4,406,785 | 122,575,305 | -0.50% |
| 2025-04-02 | 27.59 | 28.14 | 27.51 | 27.78 | 27.78 | qfq | 4,447,540 | 123,784,308 | 0.04% |
| 2025-04-01 | 27.00 | 28.20 | 26.93 | 27.77 | 27.77 | qfq | 8,197,816 | 226,048,658 | 2.85% |
| 2025-03-31 | 30.00 | 30.46 | 26.50 | 27.00 | 27.00 | qfq | 15,948,260 | 443,126,380 | -14.50% |
| 2025-03-28 | 32.40 | 32.77 | 31.58 | 31.58 | 31.58 | qfq | 2,768,494 | 88,908,267 | -2.11% |
| 2025-03-27 | 32.01 | 32.85 | 31.83 | 32.26 | 32.26 | qfq | 2,762,400 | 89,458,251 | -0.09% |
| 2025-03-26 | 32.43 | 32.88 | 32.28 | 32.29 | 32.29 | qfq | 2,850,590 | 92,902,251 | -0.80% |
| 2025-03-25 | 32.24 | 33.15 | 31.65 | 32.55 | 32.55 | qfq | 4,510,974 | 146,162,133 | 0.99% |
| 2025-03-24 | 32.58 | 32.80 | 31.20 | 32.23 | 32.23 | qfq | 4,206,730 | 134,633,830 | -1.04% |
| 2025-03-21 | 33.30 | 33.55 | 32.48 | 32.57 | 32.57 | qfq | 4,277,483 | 140,746,654 | -2.57% |
| 2025-03-20 | 34.38 | 34.48 | 33.42 | 33.43 | 33.43 | qfq | 4,677,900 | 158,714,483 | -2.28% |
| 2025-03-19 | 34.81 | 35.08 | 34.05 | 34.21 | 34.21 | qfq | 3,762,947 | 129,555,493 | -1.86% |
| 2025-03-18 | 35.17 | 35.79 | 34.81 | 34.86 | 34.86 | qfq | 3,729,130 | 131,276,414 | -0.29% |
| 2025-03-17 | 35.02 | 35.25 | 34.70 | 34.96 | 34.96 | qfq | 3,265,215 | 114,383,445 | -0.14% |
| 2025-03-14 | 34.21 | 35.21 | 34.18 | 35.01 | 35.01 | qfq | 5,259,645 | 182,582,939 | 2.16% |
| 2025-03-13 | 35.72 | 35.85 | 34.01 | 34.27 | 34.27 | qfq | 7,433,525 | 258,325,753 | -4.73% |
| 2025-03-12 | 36.55 | 36.75 | 35.94 | 35.97 | 35.97 | qfq | 5,749,776 | 208,891,891 | -1.02% |
| 2025-03-11 | 36.01 | 36.80 | 35.87 | 36.34 | 36.34 | qfq | 5,335,500 | 193,214,462 | -1.09% |
| 2025-03-10 | 36.28 | 36.93 | 36.05 | 36.74 | 36.74 | qfq | 4,984,450 | 182,379,666 | 1.27% |
| 2025-03-07 | 37.00 | 37.08 | 36.00 | 36.28 | 36.28 | qfq | 7,046,496 | 257,254,438 | -2.34% |
| 2025-03-06 | 37.49 | 37.51 | 36.91 | 37.15 | 37.15 | qfq | 8,917,480 | 331,828,115 | 0.05% |
| 2025-03-05 | 37.50 | 37.87 | 36.50 | 37.13 | 37.13 | qfq | 8,422,140 | 312,444,966 | -0.70% |
| 2025-03-04 | 34.78 | 38.48 | 34.40 | 37.39 | 37.39 | qfq | 13,482,641 | 493,568,983 | 7.10% |
| 2025-03-03 | 35.23 | 36.13 | 34.54 | 34.91 | 34.91 | qfq | 6,888,310 | 243,736,445 | -0.11% |
| 2025-02-28 | 36.55 | 36.81 | 34.75 | 34.95 | 34.95 | qfq | 7,486,407 | 267,429,607 | -5.49% |
| 2025-02-27 | 37.50 | 37.92 | 35.95 | 36.98 | 36.98 | qfq | 9,656,276 | 355,745,941 | -1.91% |
| 2025-02-26 | 36.84 | 37.90 | 36.21 | 37.70 | 37.70 | qfq | 10,755,650 | 398,461,760 | 2.33% |
| 2025-02-25 | 35.80 | 37.73 | 35.62 | 36.84 | 36.84 | qfq | 11,763,818 | 435,104,724 | 0.96% |
| 2025-02-24 | 36.31 | 37.16 | 35.68 | 36.49 | 36.49 | qfq | 10,562,440 | 383,548,289 | 1.08% |
| 2025-02-21 | 34.70 | 36.25 | 34.31 | 36.10 | 36.10 | qfq | 11,381,230 | 405,173,896 | 4.06% |
| 2025-02-20 | 35.10 | 35.35 | 34.40 | 34.69 | 34.69 | qfq | 5,517,210 | 192,125,457 | -0.60% |
| 2025-02-19 | 33.43 | 34.97 | 33.42 | 34.90 | 34.90 | qfq | 7,766,282 | 267,658,913 | 4.55% |
| 2025-02-18 | 35.27 | 35.67 | 33.27 | 33.38 | 33.38 | qfq | 8,236,000 | 283,761,025 | -5.73% |
| 2025-02-17 | 35.35 | 35.87 | 34.85 | 35.41 | 35.41 | qfq | 6,364,382 | 224,316,616 | 0.11% |
| 2025-02-14 | 35.43 | 35.70 | 34.68 | 35.37 | 35.37 | qfq | 6,115,292 | 215,101,413 | -0.70% |
| 2025-02-13 | 36.28 | 36.44 | 35.55 | 35.62 | 35.62 | qfq | 8,693,877 | 311,985,243 | -3.21% |
| 2025-02-12 | 34.51 | 37.01 | 34.22 | 36.80 | 36.80 | qfq | 14,884,775 | 535,022,030 | 6.05% |
| 2025-02-11 | 35.70 | 35.70 | 34.60 | 34.70 | 34.70 | qfq | 6,488,604 | 226,237,620 | -3.02% |
| 2025-02-10 | 34.72 | 35.92 | 34.58 | 35.78 | 35.78 | qfq | 8,621,487 | 305,470,560 | 3.08% |
| 2025-02-07 | 34.74 | 35.50 | 34.10 | 34.71 | 34.71 | qfq | 9,646,894 | 336,991,975 | -0.03% |
| 2025-02-06 | 32.72 | 34.78 | 32.60 | 34.72 | 34.72 | qfq | 8,937,660 | 306,017,730 | 5.24% |
| 2025-02-05 | 32.66 | 33.56 | 32.22 | 32.99 | 32.99 | qfq | 5,861,984 | 193,332,573 | 3.74% |
| 2025-01-27 | 33.05 | 33.29 | 31.80 | 31.80 | 31.80 | qfq | 3,960,700 | 128,761,310 | -2.96% |
| 2025-01-24 | 32.61 | 32.87 | 32.26 | 32.77 | 32.77 | qfq | 4,783,509 | 155,963,336 | 0.77% |
| 2025-01-23 | 33.50 | 34.16 | 32.52 | 32.52 | 32.52 | qfq | 6,795,059 | 227,150,463 | -1.72% |
| 2025-01-22 | 33.65 | 33.95 | 32.87 | 33.09 | 33.09 | qfq | 4,848,700 | 161,613,065 | -2.62% |
| 2025-01-21 | 33.47 | 34.00 | 32.90 | 33.98 | 33.98 | qfq | 7,142,951 | 239,436,634 | 1.65% |
| 2025-01-20 | 34.28 | 34.31 | 33.14 | 33.43 | 33.43 | qfq | 8,241,960 | 276,267,542 | -2.62% |
| 2025-01-17 | 33.55 | 34.97 | 33.28 | 34.33 | 34.33 | qfq | 10,099,452 | 345,032,031 | 2.88% |
| 2025-01-16 | 34.00 | 34.38 | 32.93 | 33.37 | 33.37 | qfq | 6,378,466 | 214,094,501 | -0.45% |
| 2025-01-15 | 33.59 | 34.30 | 33.30 | 33.52 | 33.52 | qfq | 6,220,452 | 209,767,037 | -0.68% |
| 2025-01-14 | 32.30 | 33.77 | 32.00 | 33.75 | 33.75 | qfq | 7,263,985 | 240,498,895 | 5.27% |
| 2025-01-13 | 31.28 | 32.20 | 30.65 | 32.06 | 32.06 | qfq | 5,660,888 | 178,501,108 | 0.19% |
| 2025-01-10 | 32.90 | 34.18 | 31.95 | 32.00 | 32.00 | qfq | 7,661,346 | 254,107,622 | -3.85% |
| 2025-01-09 | 33.17 | 34.16 | 33.02 | 33.28 | 33.28 | qfq | 6,699,471 | 225,641,964 | -0.18% |
| 2025-01-08 | 32.91 | 33.88 | 31.72 | 33.34 | 33.34 | qfq | 8,828,800 | 290,746,138 | 0.06% |
| 2025-01-07 | 32.32 | 33.33 | 32.01 | 33.32 | 33.32 | qfq | 8,189,426 | 268,103,688 | 5.21% |
| 2025-01-06 | 32.50 | 32.78 | 31.20 | 31.67 | 31.67 | qfq | 5,793,392 | 184,083,840 | -1.65% |
| 2025-01-03 | 34.34 | 34.86 | 32.15 | 32.20 | 32.20 | qfq | 8,267,869 | 274,096,103 | -4.73% |
| 2025-01-02 | 35.66 | 35.84 | 33.30 | 33.80 | 33.80 | qfq | 10,123,259 | 348,966,082 | -4.90% |
| 2024-12-31 | 39.28 | 39.59 | 35.54 | 35.54 | 35.54 | qfq | 12,651,303 | 466,576,946 | -8.78% |
| 2024-12-30 | 39.30 | 39.93 | 38.14 | 38.96 | 38.96 | qfq | 8,392,486 | 328,154,128 | -2.01% |
| 2024-12-27 | 40.57 | 41.49 | 39.76 | 39.76 | 39.76 | qfq | 11,338,252 | 460,140,579 | -2.53% |
| 2024-12-26 | 39.20 | 41.43 | 39.20 | 40.79 | 40.79 | qfq | 11,985,911 | 486,913,374 | 1.95% |
| 2024-12-25 | 42.82 | 42.99 | 40.00 | 40.01 | 40.01 | qfq | 15,576,686 | 642,899,778 | -8.51% |
| 2024-12-24 | 45.40 | 45.60 | 41.40 | 43.73 | 43.73 | qfq | 18,209,558 | 784,307,583 | -1.84% |
| 2024-12-23 | 42.99 | 45.51 | 42.51 | 44.55 | 44.55 | qfq | 23,484,933 | 1,048,589,283 | 2.93% |
| 2024-12-20 | 42.35 | 45.53 | 42.35 | 43.28 | 43.28 | qfq | 22,039,235 | 971,506,586 | 1.07% |
| 2024-12-19 | 42.25 | 43.80 | 42.01 | 42.82 | 42.82 | qfq | 20,628,767 | 881,814,114 | -2.62% |
| 2024-12-18 | 41.00 | 46.00 | 38.00 | 43.97 | 43.97 | qfq | 30,789,066 | 1,303,910,643 | 8.81% |
| 2024-12-17 | 40.01 | 42.42 | 39.23 | 40.41 | 40.41 | qfq | 21,733,336 | 889,685,739 | 1.03% |
| 2024-12-16 | 38.36 | 41.00 | 38.09 | 40.00 | 40.00 | qfq | 24,398,779 | 977,256,342 | 8.23% |
| 2024-12-13 | 38.17 | 38.49 | 36.96 | 36.96 | 36.96 | qfq | 8,004,422 | 301,168,427 | -4.12% |
| 2024-12-12 | 38.80 | 39.04 | 37.83 | 38.55 | 38.55 | qfq | 6,329,253 | 242,747,415 | -0.90% |
| 2024-12-11 | 38.06 | 39.38 | 38.06 | 38.90 | 38.90 | qfq | 7,178,815 | 278,431,541 | 1.78% |
| 2024-12-10 | 39.26 | 39.50 | 38.21 | 38.22 | 38.22 | qfq | 8,060,079 | 312,404,587 | 1.65% |
| 2024-12-09 | 38.24 | 38.69 | 37.25 | 37.60 | 37.60 | qfq | 5,990,196 | 226,607,218 | -2.62% |
| 2024-12-06 | 37.87 | 38.68 | 37.20 | 38.61 | 38.61 | qfq | 7,928,052 | 302,046,376 | 1.98% |
| 2024-12-05 | 37.64 | 38.50 | 37.35 | 37.86 | 37.86 | qfq | 7,269,790 | 276,322,710 | -0.66% |
| 2024-12-04 | 39.88 | 40.35 | 38.04 | 38.11 | 38.11 | qfq | 12,597,216 | 495,002,370 | 0.11% |
| 2024-12-03 | 38.61 | 38.90 | 37.62 | 38.07 | 38.07 | qfq | 5,506,072 | 210,089,440 | -1.04% |
| 2024-12-02 | 38.10 | 38.61 | 37.90 | 38.47 | 38.47 | qfq | 5,779,407 | 221,588,865 | 0.31% |
| 2024-11-29 | 37.66 | 38.95 | 37.13 | 38.35 | 38.35 | qfq | 6,408,935 | 244,284,135 | 1.27% |
| 2024-11-28 | 38.28 | 38.87 | 37.78 | 37.87 | 37.87 | qfq | 5,711,700 | 218,608,261 | -1.07% |
| 2024-11-27 | 37.10 | 38.30 | 35.91 | 38.28 | 38.28 | qfq | 6,587,084 | 244,307,719 | 2.35% |
| 2024-11-26 | 37.59 | 38.68 | 37.00 | 37.40 | 37.40 | qfq | 6,204,668 | 235,579,909 | 0.11% |
| 2024-11-25 | 37.11 | 37.45 | 36.26 | 37.36 | 37.36 | qfq | 4,766,658 | 176,006,341 | 1.41% |
| 2024-11-22 | 38.76 | 39.46 | 36.74 | 36.84 | 36.84 | qfq | 6,674,029 | 254,327,107 | -5.47% |
| 2024-11-21 | 39.20 | 39.58 | 38.29 | 38.97 | 38.97 | qfq | 5,763,818 | 225,136,175 | -1.02% |
| 2024-11-20 | 39.37 | 39.75 | 38.67 | 39.37 | 39.37 | qfq | 6,213,340 | 243,211,708 | 0.00% |
| 2024-11-19 | 38.01 | 39.45 | 37.69 | 39.37 | 39.37 | qfq | 6,790,872 | 261,254,135 | 5.07% |
| 2024-11-18 | 39.96 | 40.08 | 37.13 | 37.47 | 37.47 | qfq | 8,347,811 | 317,621,158 | -5.40% |
| 2024-11-15 | 41.70 | 42.49 | 39.58 | 39.61 | 39.61 | qfq | 8,040,894 | 329,410,381 | -5.91% |
| 2024-11-14 | 43.71 | 43.95 | 42.02 | 42.10 | 42.10 | qfq | 6,639,442 | 285,247,370 | -4.08% |
| 2024-11-13 | 43.81 | 44.10 | 42.71 | 43.89 | 43.89 | qfq | 7,426,280 | 322,643,932 | -0.79% |
| 2024-11-12 | 45.00 | 45.27 | 43.70 | 44.24 | 44.24 | qfq | 11,194,231 | 496,239,507 | -2.25% |
| 2024-11-11 | 43.96 | 45.81 | 43.78 | 45.26 | 45.26 | qfq | 15,248,173 | 686,792,848 | 4.05% |
| 2024-11-08 | 44.45 | 45.50 | 43.36 | 43.50 | 43.50 | qfq | 13,544,055 | 603,380,821 | -0.11% |
| 2024-11-07 | 42.78 | 43.80 | 42.22 | 43.55 | 43.55 | qfq | 9,169,028 | 394,567,744 | 1.90% |
| 2024-11-06 | 43.20 | 44.18 | 42.18 | 42.74 | 42.74 | qfq | 11,988,699 | 516,873,728 | -0.86% |
| 2024-11-05 | 40.88 | 43.33 | 40.74 | 43.11 | 43.11 | qfq | 11,452,290 | 485,455,601 | 5.45% |
| 2024-11-04 | 39.53 | 41.01 | 39.53 | 40.88 | 40.88 | qfq | 7,832,657 | 317,370,028 | 2.35% |
| 2024-11-01 | 43.00 | 43.66 | 39.83 | 39.94 | 39.94 | qfq | 15,584,308 | 642,270,162 | -8.54% |
| 2024-10-31 | 42.26 | 44.60 | 41.86 | 43.67 | 43.67 | qfq | 14,041,025 | 609,659,240 | 2.30% |
| 2024-10-30 | 42.60 | 43.40 | 41.79 | 42.69 | 42.69 | qfq | 9,622,627 | 409,678,624 | -0.51% |
| 2024-10-29 | 44.43 | 45.18 | 42.91 | 42.91 | 42.91 | qfq | 12,586,495 | 555,369,404 | -3.66% |
| 2024-10-28 | 44.49 | 44.68 | 43.70 | 44.54 | 44.54 | qfq | 9,556,717 | 421,790,076 | -0.02% |
| 2024-10-25 | 45.60 | 45.77 | 44.20 | 44.55 | 44.55 | qfq | 11,472,715 | 513,686,420 | -0.69% |
| 2024-10-24 | 45.02 | 46.28 | 44.50 | 44.86 | 44.86 | qfq | 11,812,289 | 533,636,052 | -1.10% |
| 2024-10-23 | 45.00 | 46.85 | 44.61 | 45.36 | 45.36 | qfq | 15,567,536 | 713,302,622 | -2.01% |
| 2024-10-22 | 46.40 | 48.86 | 45.51 | 46.29 | 46.29 | qfq | 23,084,900 | 1,084,475,987 | -0.26% |
| 2024-10-21 | 48.30 | 51.77 | 46.26 | 46.41 | 46.41 | qfq | 35,481,694 | 1,729,860,041 | -2.77% |
| 2024-10-18 | 40.81 | 49.61 | 40.81 | 47.73 | 47.73 | qfq | 31,228,872 | 1,418,403,519 | 15.32% |
| 2024-10-17 | 42.02 | 43.38 | 41.31 | 41.39 | 41.39 | qfq | 13,155,435 | 555,826,870 | 0.78% |
| 2024-10-16 | 40.04 | 42.37 | 40.01 | 41.07 | 41.07 | qfq | 12,746,495 | 527,806,437 | -2.56% |
| 2024-10-15 | 44.02 | 46.28 | 42.11 | 42.15 | 42.15 | qfq | 20,640,292 | 916,066,742 | -5.39% |
| 2024-10-14 | 42.06 | 44.89 | 41.00 | 44.55 | 44.55 | qfq | 20,645,469 | 889,378,260 | 4.33% |
| 2024-10-11 | 43.91 | 45.87 | 41.61 | 42.70 | 42.70 | qfq | 16,970,276 | 733,700,977 | -2.95% |
| 2024-10-10 | 46.62 | 49.79 | 38.62 | 44.00 | 44.00 | qfq | 27,780,620 | 1,268,199,573 | -6.52% |
| 2024-10-09 | 43.30 | 51.80 | 42.83 | 47.07 | 47.07 | qfq | 39,880,281 | 1,930,886,411 | 8.83% |
| 2024-10-08 | 43.25 | 43.25 | 40.58 | 43.25 | 43.25 | qfq | 13,366,844 | 573,752,955 | 20.01% |
| 2024-09-30 | 32.19 | 36.04 | 31.00 | 36.04 | 36.04 | qfq | 17,764,658 | 602,181,462 | 20.01% |
| 2024-09-27 | 28.08 | 30.30 | 27.80 | 30.03 | 30.03 | qfq | 11,418,424 | 332,196,758 | 8.69% |
| 2024-09-26 | 26.08 | 27.64 | 26.01 | 27.63 | 27.63 | qfq | 7,547,433 | 202,880,414 | 5.94% |
| 2024-09-25 | 26.28 | 27.01 | 26.00 | 26.08 | 26.08 | qfq | 5,831,281 | 154,642,544 | 0.54% |
| 2024-09-24 | 25.32 | 26.05 | 25.06 | 25.94 | 25.94 | qfq | 4,454,088 | 114,414,921 | 3.02% |
| 2024-09-23 | 25.24 | 25.53 | 25.01 | 25.18 | 25.18 | qfq | 2,132,420 | 53,903,978 | -0.36% |
| 2024-09-20 | 25.36 | 25.55 | 24.96 | 25.27 | 25.27 | qfq | 2,540,586 | 64,035,986 | -0.51% |
| 2024-09-19 | 25.12 | 25.64 | 24.63 | 25.40 | 25.40 | qfq | 3,091,730 | 78,116,741 | 2.25% |
| 2024-09-18 | 25.16 | 25.48 | 24.46 | 24.84 | 24.84 | qfq | 2,631,200 | 65,285,810 | -0.80% |
| 2024-09-13 | 25.50 | 25.75 | 25.03 | 25.04 | 25.04 | qfq | 2,641,143 | 66,934,091 | -2.11% |
| 2024-09-12 | 26.20 | 26.43 | 25.56 | 25.58 | 25.58 | qfq | 2,385,316 | 61,852,342 | -1.65% |
| 2024-09-11 | 26.29 | 26.29 | 25.80 | 26.01 | 26.01 | qfq | 2,357,400 | 61,275,532 | -0.76% |
| 2024-09-10 | 26.00 | 26.35 | 25.40 | 26.21 | 26.21 | qfq | 3,933,630 | 101,544,268 | 0.89% |
| 2024-09-09 | 26.00 | 26.49 | 25.81 | 25.98 | 25.98 | qfq | 3,572,393 | 93,249,359 | -0.57% |
| 2024-09-06 | 26.80 | 27.17 | 26.13 | 26.13 | 26.13 | qfq | 4,036,966 | 107,100,389 | -2.02% |
| 2024-09-05 | 26.36 | 26.82 | 26.15 | 26.67 | 26.67 | qfq | 3,126,500 | 83,005,218 | 1.37% |
| 2024-09-04 | 26.00 | 26.63 | 25.82 | 26.31 | 26.31 | qfq | 3,009,940 | 79,060,609 | -0.19% |
| 2024-09-03 | 26.11 | 26.83 | 26.07 | 26.36 | 26.36 | qfq | 3,487,184 | 92,134,571 | 0.96% |
| 2024-09-02 | 27.16 | 27.68 | 26.10 | 26.11 | 26.11 | qfq | 4,636,200 | 124,085,048 | -4.46% |
| 2024-08-30 | 26.41 | 27.73 | 26.41 | 27.33 | 27.33 | qfq | 6,353,051 | 173,257,906 | 3.76% |
| 2024-08-29 | 25.98 | 26.77 | 25.70 | 26.34 | 26.34 | qfq | 4,377,890 | 115,919,450 | 0.19% |
| 2024-08-28 | 26.14 | 26.59 | 25.90 | 26.29 | 26.29 | qfq | 2,868,391 | 75,482,319 | 0.15% |
| 2024-08-27 | 26.76 | 26.98 | 26.14 | 26.25 | 26.25 | qfq | 3,477,500 | 92,010,736 | -2.23% |
| 2024-08-26 | 26.75 | 27.14 | 26.52 | 26.85 | 26.85 | qfq | 3,650,000 | 98,037,489 | 0.90% |
| 2024-08-23 | 26.85 | 27.11 | 26.40 | 26.61 | 26.61 | qfq | 3,961,400 | 105,979,634 | -0.93% |
| 2024-08-22 | 27.07 | 27.48 | 26.81 | 26.86 | 26.86 | qfq | 3,723,231 | 100,723,695 | -0.78% |
| 2024-08-21 | 27.30 | 27.67 | 26.96 | 27.07 | 27.07 | qfq | 3,850,817 | 104,916,654 | -1.02% |
| 2024-08-20 | 27.64 | 27.86 | 27.21 | 27.35 | 27.35 | qfq | 3,856,869 | 106,289,648 | -0.73% |
| 2024-08-19 | 27.52 | 28.20 | 27.27 | 27.55 | 27.55 | qfq | 5,598,508 | 155,095,808 | -1.61% |
| 2024-08-16 | 29.66 | 29.90 | 27.80 | 28.00 | 28.00 | qfq | 10,213,350 | 294,432,565 | -6.04% |
| 2024-08-15 | 28.50 | 30.19 | 28.26 | 29.80 | 29.80 | qfq | 8,990,400 | 266,520,977 | 3.19% |
| 2024-08-14 | 29.12 | 29.80 | 28.83 | 28.88 | 28.88 | qfq | 6,270,700 | 183,902,036 | -0.76% |
| 2024-08-13 | 28.61 | 29.30 | 28.45 | 29.10 | 29.10 | qfq | 4,570,700 | 131,782,869 | 1.78% |
| 2024-08-12 | 28.76 | 29.30 | 28.25 | 28.59 | 28.59 | qfq | 6,188,224 | 177,124,186 | -2.56% |
| 2024-08-09 | 30.61 | 30.96 | 29.34 | 29.34 | 29.34 | qfq | 7,939,100 | 239,035,439 | -1.25% |
| 2024-08-08 | 29.58 | 30.59 | 28.70 | 29.71 | 29.71 | qfq | 9,700,424 | 288,616,323 | 0.13% |
| 2024-08-07 | 30.05 | 30.80 | 29.55 | 29.67 | 29.67 | qfq | 7,026,900 | 211,904,599 | -1.23% |
| 2024-08-06 | 30.60 | 30.86 | 29.35 | 30.04 | 30.04 | qfq | 6,892,674 | 205,419,682 | 0.47% |
| 2024-08-05 | 31.90 | 32.15 | 29.84 | 29.90 | 29.90 | qfq | 10,750,954 | 331,329,918 | -6.71% |
| 2024-08-02 | 32.86 | 33.55 | 31.91 | 32.05 | 32.05 | qfq | 12,080,630 | 393,369,148 | -3.38% |
| 2024-08-01 | 32.93 | 35.33 | 32.85 | 33.17 | 33.17 | qfq | 18,534,576 | 628,460,409 | 0.58% |
| 2024-07-31 | 32.40 | 34.00 | 32.12 | 32.98 | 32.98 | qfq | 17,984,834 | 597,571,735 | -1.26% |
| 2024-07-30 | 30.21 | 33.40 | 29.91 | 33.40 | 33.40 | qfq | 17,405,375 | 551,682,256 | 8.97% |
| 2024-07-29 | 31.06 | 32.00 | 30.40 | 30.65 | 30.65 | qfq | 9,842,780 | 305,885,972 | -0.84% |
| 2024-07-26 | 31.13 | 31.53 | 30.37 | 30.91 | 30.91 | qfq | 12,385,200 | 382,738,644 | -2.18% |
| 2024-07-25 | 31.50 | 33.10 | 31.35 | 31.60 | 31.60 | qfq | 13,064,280 | 416,566,261 | -2.62% |
| 2024-07-24 | 32.90 | 34.23 | 32.20 | 32.45 | 32.45 | qfq | 16,974,964 | 564,500,162 | -0.49% |
| 2024-07-23 | 33.48 | 33.98 | 32.48 | 32.61 | 32.61 | qfq | 13,174,889 | 438,504,276 | -2.60% |
| 2024-07-22 | 33.67 | 34.26 | 33.04 | 33.48 | 33.48 | qfq | 19,830,699 | 665,143,884 | -2.33% |
| 2024-07-19 | 31.20 | 36.08 | 31.20 | 34.28 | 34.28 | qfq | 28,738,385 | 963,563,066 | 9.94% |
| 2024-07-18 | 28.80 | 31.82 | 27.84 | 31.18 | 31.18 | qfq | 21,677,129 | 646,617,537 | 6.31% |
| 2024-07-17 | 30.00 | 30.79 | 29.21 | 29.33 | 29.33 | qfq | 13,538,289 | 405,432,530 | -4.71% |
| 2024-07-16 | 29.20 | 30.95 | 28.79 | 30.78 | 30.78 | qfq | 19,749,683 | 588,084,774 | 3.12% |
| 2024-07-15 | 29.80 | 32.20 | 29.60 | 29.85 | 29.85 | qfq | 23,929,286 | 737,705,713 | 0.34% |
| 2024-07-12 | 29.00 | 30.37 | 28.39 | 29.75 | 29.75 | qfq | 19,655,147 | 577,755,343 | 2.02% |
| 2024-07-11 | 29.40 | 29.69 | 28.51 | 29.16 | 29.16 | qfq | 15,556,553 | 453,046,769 | 0.69% |
| 2024-07-10 | 29.80 | 30.10 | 28.75 | 28.96 | 28.96 | qfq | 21,044,869 | 615,757,150 | -3.82% |
| 2024-07-09 | 28.75 | 30.50 | 28.38 | 30.11 | 30.11 | qfq | 32,727,859 | 968,213,561 | 7.00% |
| 2024-07-08 | 23.48 | 28.14 | 23.48 | 28.14 | 28.14 | qfq | 21,965,923 | 603,275,562 | 20.00% |
| 2024-07-05 | 23.88 | 23.92 | 23.10 | 23.45 | 23.45 | qfq | 4,733,693 | 111,285,378 | -2.41% |
| 2024-07-04 | 24.88 | 25.12 | 23.93 | 24.03 | 24.03 | qfq | 5,589,085 | 137,131,478 | -4.00% |
| 2024-07-03 | 24.20 | 25.35 | 23.51 | 25.03 | 25.03 | qfq | 8,608,656 | 211,693,774 | 3.43% |
| 2024-07-02 | 24.80 | 24.80 | 24.05 | 24.20 | 24.20 | qfq | 4,404,165 | 107,190,646 | -1.98% |
| 2024-07-01 | 25.52 | 25.75 | 24.00 | 24.69 | 24.69 | qfq | 7,700,400 | 188,923,214 | -2.87% |
| 2024-06-28 | 25.79 | 26.38 | 25.31 | 25.42 | 25.42 | qfq | 7,511,635 | 194,186,758 | -0.90% |
| 2024-06-27 | 27.03 | 27.30 | 25.60 | 25.65 | 25.65 | qfq | 9,908,459 | 261,276,737 | -6.93% |
| 2024-06-26 | 26.57 | 27.64 | 25.15 | 27.56 | 27.56 | qfq | 12,214,919 | 322,567,100 | 2.19% |
| 2024-06-25 | 27.99 | 28.53 | 26.50 | 26.97 | 26.97 | qfq | 13,760,031 | 377,146,872 | -5.53% |
| 2024-06-24 | 27.68 | 30.65 | 27.66 | 28.55 | 28.55 | qfq | 19,089,755 | 557,469,447 | 1.35% |
| 2024-06-21 | 27.58 | 28.30 | 26.80 | 28.17 | 28.17 | qfq | 12,424,899 | 341,586,079 | -1.23% |
| 2024-06-20 | 26.66 | 29.39 | 26.42 | 28.52 | 28.52 | qfq | 21,205,462 | 602,284,794 | 5.90% |
| 2024-06-19 | 26.13 | 27.17 | 25.57 | 26.93 | 26.93 | qfq | 11,302,309 | 298,776,469 | 3.90% |
| 2024-06-18 | 26.14 | 26.46 | 25.72 | 25.92 | 25.92 | qfq | 6,914,660 | 179,781,987 | -1.18% |
| 2024-06-17 | 26.00 | 26.85 | 25.68 | 26.23 | 26.23 | qfq | 7,582,990 | 199,350,966 | -0.15% |
| 2024-06-14 | 27.00 | 27.00 | 26.00 | 26.27 | 26.27 | qfq | 9,463,838 | 249,497,015 | -3.35% |
| 2024-06-13 | 26.30 | 28.12 | 25.91 | 27.18 | 27.18 | qfq | 15,206,081 | 410,045,748 | 3.31% |
| 2024-06-12 | 25.70 | 26.35 | 25.68 | 26.31 | 26.31 | qfq | 9,948,617 | 258,912,775 | 0.61% |
| 2024-06-11 | 24.61 | 26.55 | 24.30 | 26.15 | 26.15 | qfq | 12,818,067 | 327,727,914 | 5.96% |
| 2024-06-07 | 25.57 | 26.20 | 24.52 | 24.68 | 24.68 | qfq | 11,015,645 | 277,750,033 | -3.03% |
| 2024-06-06 | 26.33 | 27.68 | 25.26 | 25.45 | 25.45 | qfq | 14,599,283 | 387,231,568 | -0.97% |
| 2024-06-05 | 24.96 | 27.17 | 24.88 | 25.70 | 25.70 | qfq | 13,726,307 | 362,871,018 | 1.98% |
| 2024-06-04 | 26.00 | 26.01 | 24.87 | 25.20 | 25.20 | qfq | 11,443,509 | 288,906,519 | -5.12% |
| 2024-06-03 | 26.60 | 27.30 | 25.95 | 26.56 | 26.56 | qfq | 12,582,325 | 335,104,104 | 0.34% |
| 2024-05-31 | 26.49 | 27.45 | 26.46 | 26.47 | 26.47 | qfq | 15,796,632 | 424,134,906 | -3.68% |
| 2024-05-30 | 24.11 | 28.12 | 23.88 | 27.48 | 27.48 | qfq | 23,091,808 | 599,089,691 | 13.27% |
| 2024-05-29 | 24.30 | 25.14 | 24.03 | 24.26 | 24.26 | qfq | 14,789,985 | 361,002,488 | -4.83% |
| 2024-05-28 | 22.21 | 26.57 | 22.09 | 25.49 | 25.49 | qfq | 19,819,004 | 503,292,716 | 15.13% |
| 2024-05-27 | 21.78 | 22.15 | 20.94 | 22.14 | 22.14 | qfq | 3,307,045 | 71,102,975 | 2.31% |
| 2024-05-24 | 22.60 | 22.69 | 21.63 | 21.64 | 21.64 | qfq | 3,060,930 | 67,311,635 | -4.25% |
| 2024-05-23 | 23.15 | 23.34 | 22.52 | 22.60 | 22.60 | qfq | 2,604,000 | 59,546,225 | -2.38% |
| 2024-05-22 | 22.56 | 23.25 | 22.42 | 23.15 | 23.15 | qfq | 2,549,760 | 58,415,209 | 2.57% |
| 2024-05-21 | 22.85 | 23.12 | 22.43 | 22.57 | 22.57 | qfq | 2,547,100 | 57,692,388 | -1.70% |
| 2024-05-20 | 23.15 | 23.68 | 22.91 | 22.96 | 22.96 | qfq | 2,515,200 | 58,394,661 | -0.52% |
| 2024-05-17 | 22.42 | 23.08 | 22.10 | 23.08 | 23.08 | qfq | 2,866,100 | 65,390,782 | 2.94% |
| 2024-05-16 | 22.35 | 22.98 | 22.33 | 22.42 | 22.42 | qfq | 2,482,600 | 56,216,855 | 1.08% |
| 2024-05-15 | 22.15 | 22.88 | 21.75 | 22.18 | 22.18 | qfq | 2,093,350 | 46,871,538 | 0.00% |
| 2024-05-14 | 22.01 | 22.75 | 22.01 | 22.18 | 22.18 | qfq | 2,049,500 | 45,676,409 | 0.82% |
| 2024-05-13 | 22.87 | 22.87 | 21.90 | 22.00 | 22.00 | qfq | 2,965,200 | 65,739,429 | -3.51% |
| 2024-05-10 | 23.47 | 23.84 | 22.75 | 22.80 | 22.80 | qfq | 2,594,800 | 59,772,280 | -2.85% |
| 2024-05-09 | 22.91 | 23.69 | 22.91 | 23.47 | 23.47 | qfq | 2,654,000 | 62,190,420 | 1.87% |
| 2024-05-08 | 23.67 | 23.68 | 22.96 | 23.04 | 23.04 | qfq | 2,664,600 | 61,928,056 | -2.62% |
| 2024-05-07 | 23.55 | 23.87 | 23.41 | 23.66 | 23.66 | qfq | 2,176,820 | 51,456,320 | 0.47% |
| 2024-05-06 | 23.84 | 24.23 | 23.52 | 23.55 | 23.55 | qfq | 2,641,900 | 62,835,112 | 0.51% |
| 2024-04-30 | 23.61 | 23.76 | 23.15 | 23.43 | 23.43 | qfq | 2,869,212 | 67,353,865 | -0.51% |
| 2024-04-29 | 22.79 | 23.74 | 22.78 | 23.55 | 23.55 | qfq | 3,243,530 | 75,774,643 | 3.79% |
| 2024-04-26 | 21.86 | 23.06 | 21.54 | 22.69 | 22.69 | qfq | 4,251,439 | 95,679,593 | 5.29% |
| 2024-04-25 | 21.27 | 22.12 | 21.08 | 21.55 | 21.55 | qfq | 3,125,200 | 67,663,322 | 1.27% |
| 2024-04-24 | 20.54 | 21.30 | 20.39 | 21.28 | 21.28 | qfq | 2,940,000 | 61,841,681 | 3.40% |
| 2024-04-23 | 20.21 | 20.80 | 20.21 | 20.58 | 20.58 | qfq | 2,733,724 | 56,150,800 | 1.88% |
| 2024-04-22 | 19.80 | 20.42 | 19.17 | 20.20 | 20.20 | qfq | 3,059,030 | 60,780,964 | 1.25% |
| 2024-04-19 | 20.64 | 20.64 | 19.90 | 19.95 | 19.95 | qfq | 2,975,515 | 59,865,597 | -4.04% |
| 2024-04-18 | 21.38 | 21.39 | 20.42 | 20.79 | 20.79 | qfq | 3,307,429 | 69,183,616 | -2.03% |
| 2024-04-17 | 19.57 | 21.27 | 19.51 | 21.22 | 21.22 | qfq | 4,647,910 | 95,541,720 | 10.58% |
| 2024-04-16 | 21.00 | 21.24 | 19.19 | 19.19 | 19.19 | qfq | 5,239,602 | 103,888,545 | -9.74% |
| 2024-04-15 | 22.18 | 22.87 | 20.85 | 21.26 | 21.26 | qfq | 4,508,561 | 97,310,438 | -5.51% |
| 2024-04-12 | 22.89 | 23.30 | 22.50 | 22.50 | 22.50 | qfq | 2,711,050 | 61,811,337 | -1.53% |
| 2024-04-11 | 22.99 | 23.68 | 22.85 | 22.85 | 22.85 | qfq | 2,460,053 | 57,164,271 | -1.30% |
| 2024-04-10 | 24.02 | 24.11 | 23.01 | 23.15 | 23.15 | qfq | 2,702,113 | 63,167,529 | -4.14% |
| 2024-04-09 | 23.55 | 24.21 | 23.45 | 24.15 | 24.15 | qfq | 2,347,043 | 56,079,630 | 2.72% |
| 2024-04-08 | 24.40 | 24.41 | 23.51 | 23.51 | 23.51 | qfq | 2,629,330 | 62,572,516 | -3.69% |
| 2024-04-03 | 24.90 | 25.35 | 24.01 | 24.41 | 24.41 | qfq | 3,415,522 | 84,191,156 | -2.75% |
| 2024-04-02 | 25.83 | 25.95 | 24.92 | 25.10 | 25.10 | qfq | 3,636,910 | 91,641,590 | -2.49% |
| 2024-04-01 | 24.67 | 25.80 | 24.66 | 25.74 | 25.74 | qfq | 4,950,831 | 125,384,241 | 5.28% |
| 2024-03-29 | 24.29 | 24.77 | 23.65 | 24.45 | 24.45 | qfq | 4,333,518 | 104,629,007 | -0.24% |
| 2024-03-28 | 24.40 | 25.25 | 24.20 | 24.51 | 24.51 | qfq | 4,792,126 | 118,098,284 | 0.45% |
| 2024-03-27 | 26.69 | 26.76 | 24.38 | 24.40 | 24.40 | qfq | 6,865,257 | 172,813,607 | -8.72% |
| 2024-03-26 | 26.18 | 28.09 | 26.08 | 26.73 | 26.73 | qfq | 5,804,092 | 155,964,142 | 1.75% |
| 2024-03-25 | 28.20 | 28.25 | 26.21 | 26.27 | 26.27 | qfq | 8,177,410 | 221,167,368 | -7.89% |
| 2024-03-22 | 27.88 | 29.50 | 27.70 | 28.52 | 28.52 | qfq | 12,321,248 | 353,146,119 | 1.17% |
| 2024-03-21 | 26.82 | 28.60 | 26.82 | 28.19 | 28.19 | qfq | 10,155,529 | 282,847,381 | 5.15% |
| 2024-03-20 | 26.63 | 26.98 | 26.29 | 26.81 | 26.81 | qfq | 5,061,147 | 134,933,607 | 0.49% |
| 2024-03-19 | 26.35 | 28.12 | 26.16 | 26.68 | 26.68 | qfq | 8,848,097 | 239,780,033 | 0.91% |
| 2024-03-18 | 26.18 | 26.45 | 25.77 | 26.44 | 26.44 | qfq | 4,782,299 | 125,069,266 | 3.12% |
| 2024-03-15 | 25.44 | 25.69 | 25.03 | 25.64 | 25.64 | qfq | 2,852,805 | 72,282,074 | 0.63% |
| 2024-03-14 | 25.79 | 25.91 | 25.08 | 25.48 | 25.48 | qfq | 3,570,688 | 91,251,929 | -2.19% |
| 2024-03-13 | 26.09 | 26.34 | 25.80 | 26.05 | 26.05 | qfq | 4,324,903 | 113,025,269 | 0.35% |
| 2024-03-12 | 25.59 | 26.27 | 25.30 | 25.96 | 25.96 | qfq | 4,711,200 | 121,982,836 | 2.00% |
| 2024-03-11 | 25.03 | 25.45 | 24.74 | 25.45 | 25.45 | qfq | 3,464,610 | 87,087,062 | 0.67% |
| 2024-03-08 | 24.82 | 25.30 | 24.43 | 25.28 | 25.28 | qfq | 3,552,679 | 88,933,786 | 2.51% |
| 2024-03-07 | 25.28 | 25.98 | 24.61 | 24.66 | 24.66 | qfq | 3,790,959 | 95,405,937 | -2.53% |
| 2024-03-06 | 25.16 | 25.84 | 24.84 | 25.30 | 25.30 | qfq | 3,557,119 | 89,973,062 | -1.06% |
| 2024-03-05 | 25.56 | 26.25 | 25.31 | 25.57 | 25.57 | qfq | 4,435,786 | 114,455,671 | -1.99% |
| 2024-03-04 | 26.22 | 26.40 | 25.33 | 26.09 | 26.09 | qfq | 5,716,380 | 148,262,135 | 0.31% |
| 2024-03-01 | 25.33 | 26.17 | 25.12 | 26.01 | 26.01 | qfq | 6,677,011 | 172,066,859 | 3.54% |
| 2024-02-29 | 23.08 | 25.12 | 23.08 | 25.12 | 25.12 | qfq | 6,586,012 | 161,876,135 | 7.03% |
| 2024-02-28 | 25.97 | 26.30 | 23.47 | 23.47 | 23.47 | qfq | 8,352,656 | 209,657,807 | -8.82% |
| 2024-02-27 | 24.42 | 25.77 | 24.31 | 25.74 | 25.74 | qfq | 6,108,318 | 153,400,812 | 4.34% |
| 2024-02-26 | 24.80 | 25.11 | 24.02 | 24.67 | 24.67 | qfq | 6,376,472 | 156,640,069 | 1.02% |
| 2024-02-23 | 23.98 | 24.46 | 23.47 | 24.42 | 24.42 | qfq | 6,253,990 | 149,765,047 | 2.91% |
| 2024-02-22 | 23.00 | 23.95 | 23.00 | 23.73 | 23.73 | qfq | 6,244,969 | 146,992,542 | 2.15% |
| 2024-02-21 | 22.77 | 23.93 | 22.51 | 23.23 | 23.23 | qfq | 8,002,845 | 188,190,908 | 0.35% |
| 2024-02-20 | 23.00 | 23.31 | 22.18 | 23.15 | 23.15 | qfq | 8,513,818 | 193,117,068 | -1.95% |
| 2024-02-19 | 24.55 | 25.73 | 22.94 | 23.61 | 23.61 | qfq | 12,819,708 | 305,006,167 | 3.60% |
| 2024-02-08 | 18.97 | 22.79 | 18.97 | 22.79 | 22.79 | qfq | 5,211,938 | 111,749,572 | 20.01% |
| 2024-02-07 | 18.64 | 19.68 | 18.41 | 18.99 | 18.99 | qfq | 6,468,021 | 123,531,977 | 2.59% |
| 2024-02-06 | 17.11 | 18.93 | 16.67 | 18.51 | 18.51 | qfq | 6,755,123 | 119,790,599 | 5.05% |
| 2024-02-05 | 20.06 | 20.37 | 17.19 | 17.62 | 17.62 | qfq | 7,232,660 | 133,083,259 | -13.67% |
| 2024-02-02 | 21.98 | 22.38 | 19.55 | 20.41 | 20.41 | qfq | 4,928,112 | 102,678,137 | -7.06% |
| 2024-02-01 | 22.00 | 22.55 | 21.51 | 21.96 | 21.96 | qfq | 3,836,358 | 84,530,874 | -1.17% |
| 2024-01-31 | 23.45 | 23.80 | 22.00 | 22.22 | 22.22 | qfq | 3,848,402 | 87,867,517 | -6.24% |
| 2024-01-30 | 24.50 | 24.95 | 23.62 | 23.70 | 23.70 | qfq | 2,505,805 | 60,819,572 | -4.28% |
| 2024-01-29 | 25.75 | 26.09 | 24.76 | 24.76 | 24.76 | qfq | 2,192,011 | 55,152,631 | -3.47% |
| 2024-01-26 | 26.59 | 26.63 | 25.59 | 25.65 | 25.65 | qfq | 2,402,662 | 62,505,325 | -3.61% |
| 2024-01-25 | 26.11 | 26.66 | 25.34 | 26.61 | 26.61 | qfq | 2,347,542 | 61,581,845 | 3.46% |
| 2024-01-24 | 26.19 | 26.25 | 24.65 | 25.72 | 25.72 | qfq | 2,965,088 | 75,306,199 | -0.27% |
| 2024-01-23 | 25.43 | 26.04 | 25.22 | 25.79 | 25.79 | qfq | 2,384,051 | 61,298,341 | 0.94% |
| 2024-01-22 | 27.54 | 27.87 | 25.45 | 25.55 | 25.55 | qfq | 2,936,826 | 77,968,182 | -7.12% |
| 2024-01-19 | 27.89 | 28.44 | 27.51 | 27.51 | 27.51 | qfq | 1,788,081 | 49,755,271 | -1.33% |
| 2024-01-18 | 27.90 | 28.18 | 27.00 | 27.88 | 27.88 | qfq | 2,733,028 | 75,191,938 | -0.11% |
| 2024-01-17 | 28.83 | 29.01 | 27.91 | 27.91 | 27.91 | qfq | 1,568,366 | 44,581,214 | -3.33% |
| 2024-01-16 | 29.01 | 29.28 | 28.32 | 28.87 | 28.87 | qfq | 1,966,321 | 56,568,910 | -0.99% |
| 2024-01-15 | 28.78 | 29.78 | 28.50 | 29.16 | 29.16 | qfq | 2,221,844 | 64,951,273 | 0.55% |
| 2024-01-12 | 29.35 | 29.58 | 29.00 | 29.00 | 29.00 | qfq | 1,374,890 | 40,269,227 | -1.43% |
| 2024-01-11 | 28.61 | 29.50 | 28.56 | 29.42 | 29.42 | qfq | 1,823,411 | 53,128,777 | 2.54% |
| 2024-01-10 | 28.85 | 29.23 | 28.22 | 28.69 | 28.69 | qfq | 1,435,979 | 41,270,981 | -0.66% |
| 2024-01-09 | 28.90 | 29.43 | 28.74 | 28.88 | 28.88 | qfq | 1,870,339 | 54,375,486 | 0.66% |
| 2024-01-08 | 29.68 | 29.72 | 28.66 | 28.69 | 28.69 | qfq | 2,186,621 | 63,255,178 | -3.56% |
| 2024-01-05 | 30.57 | 30.88 | 29.58 | 29.75 | 29.75 | qfq | 1,789,132 | 53,902,223 | -2.75% |
| 2024-01-04 | 30.97 | 31.09 | 30.50 | 30.59 | 30.59 | qfq | 1,533,770 | 47,070,183 | -1.64% |
| 2024-01-03 | 31.23 | 31.68 | 30.90 | 31.10 | 31.10 | qfq | 1,879,180 | 58,642,896 | -1.95% |
| 2024-01-02 | 32.31 | 32.32 | 31.68 | 31.72 | 31.72 | qfq | 2,048,207 | 65,325,026 | -1.89% |
| 2023-12-29 | 31.66 | 32.45 | 31.55 | 32.33 | 32.33 | qfq | 2,358,405 | 75,996,705 | 2.31% |
| 2023-12-28 | 30.45 | 31.77 | 29.85 | 31.60 | 31.60 | qfq | 2,866,920 | 88,919,434 | 4.57% |
| 2023-12-27 | 30.30 | 30.55 | 29.94 | 30.22 | 30.22 | qfq | 1,519,994 | 46,047,502 | 0.57% |
| 2023-12-26 | 30.68 | 30.87 | 29.80 | 30.05 | 30.05 | qfq | 2,101,470 | 63,372,009 | -2.47% |
| 2023-12-25 | 30.80 | 31.25 | 30.60 | 30.81 | 30.81 | qfq | 1,284,192 | 39,655,321 | -0.03% |
| 2023-12-22 | 31.77 | 31.86 | 30.77 | 30.82 | 30.82 | qfq | 2,152,800 | 66,973,620 | -2.68% |
| 2023-12-21 | 31.52 | 31.93 | 30.84 | 31.67 | 31.67 | qfq | 1,974,687 | 61,968,590 | 0.44% |
| 2023-12-20 | 32.00 | 32.28 | 31.53 | 31.53 | 31.53 | qfq | 1,276,724 | 40,721,252 | -1.44% |
| 2023-12-19 | 31.76 | 32.30 | 31.59 | 31.99 | 31.99 | qfq | 1,588,776 | 50,835,854 | 0.60% |
| 2023-12-18 | 32.44 | 32.47 | 31.73 | 31.80 | 31.80 | qfq | 1,931,961 | 61,788,347 | -2.21% |
| 2023-12-15 | 32.91 | 33.22 | 32.43 | 32.52 | 32.52 | qfq | 1,479,410 | 48,477,383 | -1.22% |
| 2023-12-14 | 33.08 | 33.55 | 32.92 | 32.92 | 32.92 | qfq | 1,719,502 | 57,099,034 | -0.48% |
| 2023-12-13 | 33.48 | 33.82 | 33.08 | 33.08 | 33.08 | qfq | 1,326,900 | 44,343,544 | -1.25% |
| 2023-12-12 | 33.48 | 33.75 | 33.15 | 33.50 | 33.50 | qfq | 1,538,940 | 51,554,602 | 0.12% |
| 2023-12-11 | 32.89 | 33.52 | 32.38 | 33.46 | 33.46 | qfq | 2,178,374 | 71,711,767 | 0.97% |
| 2023-12-08 | 32.70 | 33.45 | 32.66 | 33.14 | 33.14 | qfq | 2,030,927 | 67,374,414 | 1.10% |
| 2023-12-07 | 32.79 | 32.95 | 32.38 | 32.78 | 32.78 | qfq | 1,764,484 | 57,575,633 | 0.00% |
| 2023-12-06 | 32.68 | 33.28 | 32.66 | 32.78 | 32.78 | qfq | 1,768,900 | 58,277,712 | -0.21% |
| 2023-12-05 | 34.08 | 34.08 | 32.85 | 32.85 | 32.85 | qfq | 2,123,800 | 70,762,364 | -3.67% |
| 2023-12-04 | 34.27 | 34.45 | 34.01 | 34.10 | 34.10 | qfq | 1,932,103 | 66,146,019 | -0.53% |
| 2023-12-01 | 34.02 | 34.37 | 33.66 | 34.28 | 34.28 | qfq | 1,591,588 | 54,160,395 | 0.62% |
| 2023-11-30 | 35.00 | 35.19 | 33.83 | 34.07 | 34.07 | qfq | 2,765,433 | 94,643,808 | -2.10% |
| 2023-11-29 | 34.66 | 35.77 | 34.65 | 34.80 | 34.80 | qfq | 2,729,000 | 96,241,763 | 0.14% |
| 2023-11-28 | 34.35 | 35.11 | 34.28 | 34.75 | 34.75 | qfq | 1,754,358 | 60,849,516 | 0.90% |
| 2023-11-27 | 34.00 | 34.63 | 33.97 | 34.44 | 34.44 | qfq | 1,832,122 | 62,924,171 | 1.00% |
| 2023-11-24 | 35.05 | 35.24 | 34.01 | 34.10 | 34.10 | qfq | 1,902,640 | 65,481,169 | -2.68% |
| 2023-11-23 | 34.88 | 35.20 | 34.54 | 35.04 | 35.04 | qfq | 1,964,710 | 68,584,842 | 0.98% |
| 2023-11-22 | 35.35 | 35.68 | 34.70 | 34.70 | 34.70 | qfq | 2,181,499 | 76,576,227 | -2.25% |
| 2023-11-21 | 36.34 | 36.65 | 35.43 | 35.50 | 35.50 | qfq | 2,474,000 | 88,736,678 | -2.47% |
| 2023-11-20 | 36.11 | 36.68 | 35.94 | 36.40 | 36.40 | qfq | 2,621,960 | 95,367,120 | 0.80% |
| 2023-11-17 | 36.01 | 36.46 | 35.83 | 36.11 | 36.11 | qfq | 1,761,200 | 63,567,625 | 0.45% |
| 2023-11-16 | 36.36 | 36.80 | 35.95 | 35.95 | 35.95 | qfq | 1,990,405 | 72,198,774 | -1.72% |
| 2023-11-15 | 37.00 | 37.40 | 36.43 | 36.58 | 36.58 | qfq | 2,461,502 | 90,679,229 | -0.65% |
| 2023-11-14 | 36.05 | 37.00 | 35.95 | 36.82 | 36.82 | qfq | 2,812,096 | 103,216,602 | 1.88% |
| 2023-11-13 | 36.65 | 36.94 | 35.89 | 36.14 | 36.14 | qfq | 2,983,377 | 108,412,311 | -0.17% |
| 2023-11-10 | 36.02 | 36.81 | 36.01 | 36.20 | 36.20 | qfq | 2,307,801 | 83,839,979 | 0.03% |
| 2023-11-09 | 36.72 | 36.95 | 36.06 | 36.19 | 36.19 | qfq | 2,478,812 | 90,289,812 | -1.31% |
| 2023-11-08 | 37.74 | 37.74 | 36.37 | 36.67 | 36.67 | qfq | 4,144,329 | 152,551,847 | -1.50% |
| 2023-11-07 | 36.80 | 37.40 | 36.54 | 37.23 | 37.23 | qfq | 3,470,094 | 128,141,777 | 0.73% |
| 2023-11-06 | 36.08 | 37.03 | 35.88 | 36.96 | 36.96 | qfq | 4,267,096 | 155,803,867 | 2.44% |
| 2023-11-03 | 34.59 | 36.18 | 34.58 | 36.08 | 36.08 | qfq | 3,169,042 | 112,952,965 | 4.04% |
| 2023-11-02 | 35.63 | 35.88 | 34.55 | 34.68 | 34.68 | qfq | 2,060,829 | 72,325,887 | -2.45% |
| 2023-11-01 | 35.51 | 36.10 | 35.34 | 35.55 | 35.55 | qfq | 2,121,501 | 75,802,967 | -0.67% |
| 2023-10-31 | 35.68 | 36.28 | 35.32 | 35.79 | 35.79 | qfq | 2,952,256 | 105,328,441 | 0.31% |
| 2023-10-30 | 34.23 | 35.93 | 34.23 | 35.68 | 35.68 | qfq | 3,437,500 | 121,897,549 | 2.74% |
| 2023-10-27 | 33.01 | 34.90 | 33.01 | 34.73 | 34.73 | qfq | 3,393,354 | 115,652,470 | 3.98% |
| 2023-10-26 | 33.60 | 33.80 | 32.75 | 33.40 | 33.40 | qfq | 2,538,169 | 84,212,019 | -0.51% |
| 2023-10-25 | 33.17 | 33.83 | 32.90 | 33.57 | 33.57 | qfq | 1,960,105 | 65,533,648 | 1.11% |
| 2023-10-24 | 32.22 | 33.56 | 31.70 | 33.20 | 33.20 | qfq | 3,100,862 | 101,553,848 | 3.62% |
| 2023-10-23 | 32.75 | 33.17 | 31.91 | 32.04 | 32.04 | qfq | 2,274,496 | 73,598,322 | -3.35% |
| 2023-10-20 | 34.43 | 35.12 | 33.12 | 33.15 | 33.15 | qfq | 3,074,932 | 104,175,292 | -4.08% |
| 2023-10-19 | 33.55 | 36.06 | 33.52 | 34.56 | 34.56 | qfq | 5,410,309 | 190,198,699 | 2.73% |
| 2023-10-18 | 34.50 | 34.85 | 33.63 | 33.64 | 33.64 | qfq | 1,912,854 | 65,126,936 | -2.75% |
| 2023-10-17 | 34.88 | 35.09 | 34.29 | 34.59 | 34.59 | qfq | 1,809,741 | 62,614,855 | -0.32% |
| 2023-10-16 | 36.30 | 36.30 | 34.46 | 34.70 | 34.70 | qfq | 3,090,014 | 108,384,579 | -4.09% |
| 2023-10-13 | 35.33 | 36.48 | 35.33 | 36.18 | 36.18 | qfq | 3,099,430 | 111,683,574 | 1.40% |
| 2023-10-12 | 35.63 | 35.84 | 35.01 | 35.68 | 35.68 | qfq | 2,964,530 | 105,058,492 | 1.19% |
| 2023-10-11 | 35.01 | 35.56 | 34.54 | 35.26 | 35.26 | qfq | 3,341,983 | 117,328,457 | 0.83% |
| 2023-10-10 | 33.88 | 35.40 | 33.61 | 34.97 | 34.97 | qfq | 4,694,060 | 163,123,703 | 4.17% |
| 2023-10-09 | 33.37 | 33.95 | 33.20 | 33.57 | 33.57 | qfq | 2,309,070 | 77,531,053 | 0.57% |
| 2023-09-28 | 33.55 | 33.86 | 32.86 | 33.38 | 33.38 | qfq | 2,207,395 | 73,591,157 | 0.63% |
| 2023-09-27 | 33.14 | 33.89 | 33.07 | 33.17 | 33.17 | qfq | 1,884,513 | 62,921,854 | 0.12% |
| 2023-09-26 | 33.60 | 33.68 | 33.05 | 33.13 | 33.13 | qfq | 1,400,680 | 46,647,094 | -1.40% |
| 2023-09-25 | 34.19 | 34.28 | 33.33 | 33.60 | 33.60 | qfq | 2,059,710 | 69,249,143 | -2.07% |
| 2023-09-22 | 33.74 | 34.33 | 33.31 | 34.31 | 34.31 | qfq | 2,662,910 | 90,207,350 | 1.87% |
| 2023-09-21 | 33.82 | 33.93 | 33.46 | 33.68 | 33.68 | qfq | 1,478,469 | 49,777,117 | 0.03% |
| 2023-09-20 | 33.92 | 34.49 | 33.58 | 33.67 | 33.67 | qfq | 1,637,390 | 55,643,156 | -0.94% |
| 2023-09-19 | 34.40 | 34.63 | 33.65 | 33.99 | 33.99 | qfq | 2,232,663 | 75,940,638 | -1.76% |
| 2023-09-18 | 35.30 | 35.50 | 34.50 | 34.60 | 34.60 | qfq | 2,513,457 | 87,421,279 | -1.79% |
| 2023-09-15 | 34.99 | 36.17 | 34.45 | 35.23 | 35.23 | qfq | 3,840,603 | 135,310,288 | 1.97% |
| 2023-09-14 | 35.36 | 35.40 | 34.34 | 34.55 | 34.55 | qfq | 2,325,000 | 80,587,074 | -1.54% |
| 2023-09-13 | 35.75 | 35.98 | 34.68 | 35.09 | 35.09 | qfq | 3,196,929 | 112,472,929 | -2.31% |
| 2023-09-12 | 35.75 | 36.26 | 35.75 | 35.92 | 35.92 | qfq | 1,800,900 | 64,827,504 | -0.08% |
| 2023-09-11 | 36.49 | 36.65 | 35.83 | 35.95 | 35.95 | qfq | 2,953,681 | 106,828,577 | -0.99% |
| 2023-09-08 | 35.57 | 36.65 | 35.11 | 36.31 | 36.31 | qfq | 3,647,878 | 132,715,346 | 1.99% |
| 2023-09-07 | 36.14 | 36.58 | 35.54 | 35.60 | 35.60 | qfq | 3,953,434 | 142,029,816 | -2.84% |
| 2023-09-06 | 35.00 | 36.97 | 34.89 | 36.64 | 36.64 | qfq | 7,172,628 | 259,881,935 | 3.85% |
| 2023-09-05 | 35.16 | 35.87 | 35.05 | 35.28 | 35.28 | qfq | 5,459,618 | 193,652,207 | 1.12% |
| 2023-09-04 | 34.03 | 34.89 | 33.67 | 34.89 | 34.89 | qfq | 3,120,270 | 106,895,133 | 2.95% |
| 2023-09-01 | 34.19 | 34.67 | 33.65 | 33.89 | 33.89 | qfq | 2,306,443 | 78,453,204 | -0.85% |
| 2023-08-31 | 33.26 | 34.68 | 33.25 | 34.18 | 34.18 | qfq | 4,361,805 | 148,839,889 | 1.73% |
| 2023-08-30 | 33.05 | 34.05 | 33.00 | 33.60 | 33.60 | qfq | 4,841,936 | 162,539,694 | 2.28% |
| 2023-08-29 | 30.90 | 33.08 | 30.78 | 32.85 | 32.85 | qfq | 5,122,208 | 165,669,313 | 6.31% |
| 2023-08-28 | 33.00 | 33.45 | 30.74 | 30.90 | 30.90 | qfq | 3,959,419 | 126,861,198 | -1.09% |
| 2023-08-25 | 32.01 | 32.20 | 30.98 | 31.24 | 31.24 | qfq | 2,960,438 | 93,221,287 | -3.31% |
| 2023-08-24 | 32.56 | 32.99 | 32.24 | 32.31 | 32.31 | qfq | 1,943,675 | 63,380,969 | -0.31% |
| 2023-08-23 | 33.44 | 33.44 | 32.33 | 32.41 | 32.41 | qfq | 1,970,962 | 64,557,653 | -3.08% |
| 2023-08-22 | 33.40 | 33.87 | 32.48 | 33.44 | 33.44 | qfq | 2,735,264 | 90,819,335 | 1.15% |
| 2023-08-21 | 34.00 | 34.18 | 33.00 | 33.06 | 33.06 | qfq | 3,165,700 | 106,169,597 | -2.76% |
| 2023-08-18 | 35.11 | 35.18 | 34.00 | 34.00 | 34.00 | qfq | 1,806,090 | 62,434,852 | -2.58% |
| 2023-08-17 | 34.12 | 35.10 | 34.10 | 34.90 | 34.90 | qfq | 2,351,085 | 81,580,378 | 1.69% |
| 2023-08-16 | 35.35 | 35.50 | 34.25 | 34.32 | 34.32 | qfq | 2,871,481 | 99,655,512 | -3.16% |
| 2023-08-15 | 36.64 | 36.80 | 34.86 | 35.44 | 35.44 | qfq | 3,114,979 | 110,657,384 | -2.98% |
| 2023-08-14 | 37.11 | 37.11 | 36.09 | 36.53 | 36.53 | qfq | 2,483,085 | 90,604,401 | -2.14% |
| 2023-08-11 | 38.88 | 38.88 | 37.30 | 37.33 | 37.33 | qfq | 2,154,714 | 81,482,013 | -3.44% |
| 2023-08-10 | 38.42 | 38.88 | 38.28 | 38.66 | 38.66 | qfq | 1,136,704 | 43,848,236 | 0.65% |
| 2023-08-09 | 38.71 | 39.00 | 38.35 | 38.41 | 38.41 | qfq | 1,114,293 | 43,002,621 | -1.03% |
| 2023-08-08 | 39.26 | 39.38 | 38.70 | 38.81 | 38.81 | qfq | 1,430,265 | 55,724,839 | -1.15% |
| 2023-08-07 | 39.31 | 39.59 | 38.91 | 39.26 | 39.26 | qfq | 1,471,402 | 57,635,848 | -0.23% |
| 2023-08-04 | 39.50 | 39.90 | 39.24 | 39.35 | 39.35 | qfq | 1,483,320 | 58,661,262 | -0.15% |
| 2023-08-03 | 38.99 | 39.48 | 38.90 | 39.41 | 39.41 | qfq | 1,349,137 | 53,032,618 | 0.64% |
| 2023-08-02 | 39.36 | 39.75 | 39.09 | 39.16 | 39.16 | qfq | 1,367,930 | 53,859,230 | -0.58% |
| 2023-08-01 | 39.19 | 39.47 | 38.85 | 39.39 | 39.39 | qfq | 1,740,667 | 68,330,389 | 0.82% |
| 2023-07-31 | 38.58 | 39.48 | 38.42 | 39.07 | 39.07 | qfq | 2,286,276 | 89,274,739 | 1.69% |
| 2023-07-28 | 38.13 | 38.70 | 37.90 | 38.42 | 38.42 | qfq | 1,974,993 | 75,679,987 | 0.10% |
| 2023-07-27 | 39.19 | 39.50 | 38.28 | 38.38 | 38.38 | qfq | 2,348,686 | 91,043,122 | -2.44% |
| 2023-07-26 | 40.02 | 40.07 | 39.17 | 39.34 | 39.34 | qfq | 1,757,200 | 69,323,248 | -1.28% |
| 2023-07-25 | 38.91 | 40.05 | 38.81 | 39.85 | 39.85 | qfq | 2,967,595 | 117,520,517 | 3.32% |
| 2023-07-24 | 39.95 | 39.95 | 38.51 | 38.57 | 38.57 | qfq | 2,855,589 | 111,464,483 | -2.50% |
| 2023-07-21 | 39.64 | 40.40 | 39.26 | 39.56 | 39.56 | qfq | 1,881,520 | 74,911,480 | -0.93% |
| 2023-07-20 | 40.78 | 40.99 | 39.91 | 39.93 | 39.93 | qfq | 2,343,500 | 94,385,744 | -2.08% |
| 2023-07-19 | 40.63 | 41.39 | 40.44 | 40.78 | 40.78 | qfq | 1,553,669 | 63,500,247 | 0.02% |
| 2023-07-18 | 40.70 | 41.68 | 40.65 | 40.77 | 40.77 | qfq | 2,559,316 | 105,474,878 | 0.44% |