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
盛弘股份300693.SZ
最近收盘价33.522026-07-17
最近交易日2026-07-17
成交量（股）16,265,388
成交额（元）550,631,737
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-07 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-24 | cash_dividend | 0.33 | — | — | — | 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 | 35.00 | 35.50 | 32.60 | 33.52 | 33.52 | qfq | 16,265,388 | 550,631,737 | -5.04% |
| 2026-07-16 | 36.07 | 36.78 | 35.11 | 35.30 | 35.30 | qfq | 9,838,008 | 352,469,897 | -3.29% |
| 2026-07-15 | 37.65 | 38.38 | 36.04 | 36.50 | 36.50 | qfq | 13,061,756 | 482,589,738 | -3.64% |
| 2026-07-14 | 38.24 | 38.71 | 36.51 | 37.88 | 37.88 | qfq | 13,404,679 | 501,197,752 | -0.32% |
| 2026-07-13 | 41.64 | 41.88 | 37.88 | 38.00 | 38.00 | qfq | 15,113,849 | 599,637,325 | -6.17% |
| 2026-07-10 | 40.49 | 41.76 | 39.90 | 40.50 | 40.50 | qfq | 12,816,383 | 523,164,040 | 0.47% |
| 2026-07-09 | 40.05 | 40.68 | 38.13 | 40.31 | 40.31 | qfq | 13,319,977 | 527,012,711 | 1.36% |
| 2026-07-08 | 42.30 | 42.66 | 39.77 | 39.77 | 39.77 | qfq | 13,642,159 | 555,546,828 | -6.03% |
| 2026-07-07 | 44.40 | 44.96 | 42.05 | 42.32 | 42.32 | qfq | 11,561,222 | 497,981,723 | -4.25% |
| 2026-07-06 | 45.72 | 46.75 | 44.00 | 44.20 | 44.20 | qfq | 13,018,188 | 588,981,234 | -2.75% |
| 2026-07-03 | 45.51 | 46.93 | 45.02 | 45.45 | 45.45 | qfq | 13,274,118 | 610,883,005 | 0.49% |
| 2026-07-02 | 44.80 | 47.75 | 44.26 | 45.23 | 45.23 | qfq | 19,617,118 | 902,004,715 | -0.42% |
| 2026-07-01 | 49.00 | 49.20 | 43.07 | 45.42 | 45.42 | qfq | 29,511,444 | 1,335,008,720 | -6.83% |
| 2026-06-30 | 46.12 | 49.39 | 46.12 | 48.75 | 48.75 | qfq | 21,478,735 | 1,036,527,328 | 5.75% |
| 2026-06-29 | 43.94 | 46.58 | 43.02 | 46.10 | 46.10 | qfq | 21,274,166 | 953,966,051 | 5.56% |
| 2026-06-26 | 46.84 | 47.55 | 43.41 | 43.67 | 43.67 | qfq | 15,856,893 | 708,734,679 | -5.72% |
| 2026-06-25 | 44.93 | 47.55 | 44.18 | 46.32 | 46.32 | qfq | 18,645,830 | 852,991,624 | 2.46% |
| 2026-06-24 | 45.71 | 46.38 | 44.50 | 45.21 | 45.21 | qfq | 11,357,607 | 513,173,398 | -1.07% |
| 2026-06-23 | 49.00 | 49.03 | 45.32 | 45.70 | 45.70 | qfq | 18,477,184 | 863,562,361 | -7.00% |
| 2026-06-22 | 48.35 | 49.60 | 47.66 | 49.14 | 49.14 | qfq | 14,440,199 | 702,113,066 | 1.57% |
| 2026-06-18 | 48.00 | 49.40 | 47.76 | 48.38 | 48.38 | qfq | 13,761,303 | 668,958,404 | 0.37% |
| 2026-06-17 | 48.63 | 49.53 | 47.77 | 48.20 | 48.20 | qfq | 13,194,184 | 637,273,005 | -0.76% |
| 2026-06-16 | 47.30 | 48.68 | 46.56 | 48.57 | 48.57 | qfq | 18,431,580 | 885,131,315 | 2.95% |
| 2026-06-15 | 45.86 | 47.28 | 45.48 | 47.18 | 47.18 | qfq | 18,954,839 | 884,955,700 | 3.72% |
| 2026-06-12 | 43.25 | 47.32 | 43.25 | 45.49 | 45.49 | qfq | 22,990,099 | 1,052,213,866 | 6.73% |
| 2026-06-11 | 44.04 | 44.25 | 42.33 | 42.62 | 42.62 | qfq | 11,852,636 | 508,914,331 | -3.47% |
| 2026-06-10 | 45.59 | 45.71 | 43.58 | 44.15 | 44.15 | qfq | 12,294,260 | 544,862,396 | -3.77% |
| 2026-06-09 | 46.20 | 46.96 | 44.65 | 45.88 | 45.88 | qfq | 13,511,586 | 614,093,489 | 1.28% |
| 2026-06-08 | 46.81 | 47.64 | 44.30 | 45.30 | 45.30 | qfq | 14,971,773 | 686,988,680 | -5.09% |
| 2026-06-05 | 49.41 | 49.80 | 47.31 | 47.73 | 47.73 | qfq | 13,923,970 | 673,099,315 | -3.94% |
| 2026-06-04 | 50.51 | 50.78 | 48.36 | 49.69 | 49.69 | qfq | 18,045,523 | 891,653,878 | -1.76% |
| 2026-06-03 | 50.49 | 52.76 | 50.08 | 50.58 | 50.58 | qfq | 13,830,180 | 712,857,814 | 0.34% |
| 2026-06-02 | 51.23 | 51.50 | 48.21 | 50.41 | 50.41 | qfq | 14,498,491 | 720,394,731 | -1.04% |
| 2026-06-01 | 51.76 | 52.57 | 50.51 | 50.94 | 50.94 | qfq | 14,245,956 | 732,989,338 | -0.60% |
| 2026-05-29 | 54.87 | 55.52 | 50.70 | 51.25 | 51.25 | qfq | 17,302,678 | 905,267,576 | -5.11% |
| 2026-05-28 | 54.70 | 54.70 | 52.53 | 54.01 | 54.01 | qfq | 15,413,609 | 823,993,449 | -0.84% |
| 2026-05-27 | 55.78 | 57.52 | 54.16 | 54.47 | 54.47 | qfq | 17,281,068 | 962,473,954 | -1.68% |
| 2026-05-26 | 58.88 | 58.95 | 54.54 | 55.40 | 55.40 | qfq | 23,048,492 | 1,283,521,931 | -5.62% |
| 2026-05-25 | 59.94 | 60.98 | 57.90 | 58.70 | 58.70 | qfq | 15,167,215 | 894,472,224 | 0.41% |
| 2026-05-22 | 58.15 | 59.33 | 56.88 | 58.46 | 58.46 | qfq | 14,962,023 | 873,345,562 | 1.86% |
| 2026-05-21 | 63.00 | 64.02 | 57.00 | 57.39 | 57.39 | qfq | 21,570,768 | 1,303,976,532 | -6.50% |
| 2026-05-20 | 60.96 | 62.29 | 59.91 | 61.38 | 61.38 | qfq | 18,012,575 | 1,101,795,600 | -0.21% |
| 2026-05-19 | 59.13 | 62.23 | 58.36 | 61.51 | 61.51 | qfq | 25,468,371 | 1,537,104,787 | 3.24% |
| 2026-05-18 | 59.78 | 61.42 | 58.76 | 59.58 | 59.08 | qfq | 20,718,114 | 1,236,456,574 | -1.10% |
| 2026-05-15 | 63.80 | 64.34 | 59.67 | 60.24 | 59.74 | qfq | 30,035,612 | 1,831,182,901 | -5.73% |
| 2026-05-14 | 70.18 | 70.21 | 63.08 | 63.90 | 63.37 | qfq | 30,914,740 | 2,022,240,797 | -8.19% |
| 2026-05-13 | 61.80 | 71.20 | 61.80 | 69.60 | 69.02 | qfq | 30,577,739 | 2,060,721,514 | 11.24% |
| 2026-05-12 | 60.51 | 63.90 | 59.72 | 62.57 | 62.05 | qfq | 27,176,158 | 1,688,133,101 | 5.46% |
| 2026-05-11 | 57.61 | 61.73 | 57.61 | 59.33 | 58.83 | qfq | 39,194,806 | 2,339,638,039 | 11.71% |
| 2026-05-08 | 52.19 | 53.69 | 51.65 | 53.11 | 52.67 | qfq | 26,273,476 | 1,384,591,783 | 2.79% |
| 2026-05-07 | 48.96 | 51.88 | 48.08 | 51.67 | 51.24 | qfq | 35,799,543 | 1,801,778,475 | 3.80% |
| 2026-05-06 | 46.85 | 51.10 | 46.75 | 49.78 | 49.36 | qfq | 29,401,846 | 1,429,837,255 | 7.12% |
| 2026-04-30 | 46.90 | 47.35 | 45.71 | 46.47 | 46.08 | qfq | 11,196,389 | 519,753,640 | -1.17% |
| 2026-04-29 | 46.16 | 47.49 | 46.01 | 47.02 | 46.63 | qfq | 12,152,644 | 568,962,140 | 1.73% |
| 2026-04-28 | 47.80 | 47.88 | 45.80 | 46.22 | 45.83 | qfq | 13,650,024 | 635,582,391 | -3.77% |
| 2026-04-27 | 48.65 | 49.75 | 47.72 | 48.03 | 47.63 | qfq | 13,807,634 | 670,165,070 | -1.64% |
| 2026-04-24 | 48.75 | 50.87 | 46.91 | 48.83 | 48.42 | qfq | 21,189,500 | 1,034,374,901 | 0.06% |
| 2026-04-23 | 51.30 | 51.30 | 47.90 | 48.80 | 48.39 | qfq | 21,060,994 | 1,036,981,944 | -4.20% |
| 2026-04-22 | 50.94 | 51.69 | 50.35 | 50.94 | 50.51 | qfq | 14,683,353 | 746,708,318 | -0.88% |
| 2026-04-21 | 52.32 | 52.51 | 50.51 | 51.39 | 50.96 | qfq | 16,095,901 | 826,583,944 | -2.19% |
| 2026-04-20 | 53.01 | 55.18 | 52.45 | 52.54 | 52.10 | qfq | 28,891,742 | 1,549,774,220 | 2.46% |
| 2026-04-17 | 50.93 | 51.97 | 49.34 | 51.28 | 50.85 | qfq | 18,856,330 | 954,181,737 | 0.63% |
| 2026-04-16 | 50.05 | 52.68 | 49.15 | 50.96 | 50.53 | qfq | 23,244,055 | 1,185,832,723 | 2.12% |
| 2026-04-15 | 51.28 | 51.65 | 49.55 | 49.90 | 49.48 | qfq | 19,702,492 | 993,870,346 | -2.67% |
| 2026-04-14 | 47.70 | 51.51 | 47.10 | 51.27 | 50.84 | qfq | 29,525,365 | 1,466,889,589 | 9.11% |
| 2026-04-13 | 47.00 | 48.41 | 46.65 | 46.99 | 46.60 | qfq | 16,858,593 | 799,118,893 | -0.86% |
| 2026-04-10 | 47.80 | 48.35 | 47.00 | 47.40 | 47.00 | qfq | 21,390,253 | 1,015,494,147 | -1.92% |
| 2026-04-09 | 45.99 | 50.40 | 45.77 | 48.33 | 47.93 | qfq | 25,856,038 | 1,266,569,150 | 4.75% |
| 2026-04-08 | 44.52 | 46.27 | 44.36 | 46.14 | 45.75 | qfq | 17,476,213 | 800,193,608 | 5.41% |
| 2026-04-07 | 45.62 | 45.79 | 43.57 | 43.77 | 43.40 | qfq | 15,946,734 | 706,099,393 | -3.38% |
| 2026-04-03 | 45.15 | 46.43 | 44.46 | 45.30 | 44.92 | qfq | 19,589,680 | 891,937,779 | 1.68% |
| 2026-04-02 | 45.28 | 46.54 | 44.08 | 44.55 | 44.18 | qfq | 19,521,899 | 884,143,256 | 0.07% |
| 2026-04-01 | 44.75 | 45.30 | 43.50 | 44.52 | 44.15 | qfq | 12,345,150 | 550,697,551 | 1.88% |
| 2026-03-31 | 44.37 | 45.29 | 42.94 | 43.70 | 43.33 | qfq | 12,980,634 | 569,729,148 | -1.91% |
| 2026-03-30 | 43.64 | 45.28 | 42.56 | 44.55 | 44.18 | qfq | 17,129,650 | 755,956,085 | 1.04% |
| 2026-03-27 | 43.47 | 45.26 | 43.30 | 44.09 | 43.72 | qfq | 11,085,362 | 492,173,806 | -0.45% |
| 2026-03-26 | 44.90 | 45.77 | 43.80 | 44.29 | 43.92 | qfq | 12,876,232 | 576,368,155 | -2.49% |
| 2026-03-25 | 44.66 | 46.15 | 44.14 | 45.42 | 45.04 | qfq | 17,925,841 | 811,358,148 | 2.53% |
| 2026-03-24 | 45.06 | 45.10 | 42.00 | 44.30 | 43.93 | qfq | 14,797,843 | 645,144,831 | 0.27% |
| 2026-03-23 | 46.10 | 46.65 | 43.69 | 44.18 | 43.81 | qfq | 19,620,939 | 886,507,454 | -4.99% |
| 2026-03-20 | 44.27 | 47.69 | 44.14 | 46.50 | 46.11 | qfq | 25,753,800 | 1,190,189,068 | 5.54% |
| 2026-03-19 | 44.40 | 45.17 | 43.66 | 44.06 | 43.69 | qfq | 12,701,249 | 563,423,113 | -2.15% |
| 2026-03-18 | 44.76 | 45.23 | 43.93 | 45.03 | 44.65 | qfq | 15,603,402 | 697,017,561 | 1.42% |
| 2026-03-17 | 47.29 | 47.49 | 44.29 | 44.40 | 44.03 | qfq | 17,893,959 | 813,166,603 | -5.93% |
| 2026-03-16 | 47.77 | 48.01 | 45.37 | 47.20 | 46.80 | qfq | 16,497,204 | 767,226,304 | -1.21% |
| 2026-03-13 | 50.00 | 50.10 | 47.50 | 47.78 | 47.38 | qfq | 22,453,651 | 1,085,442,707 | -4.92% |
| 2026-03-12 | 50.00 | 51.05 | 49.22 | 50.25 | 49.83 | qfq | 19,913,838 | 996,131,993 | 0.00% |
| 2026-03-11 | 48.50 | 52.49 | 48.06 | 50.25 | 49.83 | qfq | 33,238,409 | 1,674,507,611 | 2.72% |
| 2026-03-10 | 47.20 | 49.65 | 45.99 | 48.92 | 48.51 | qfq | 29,651,176 | 1,429,674,520 | 4.15% |
| 2026-03-09 | 44.77 | 47.47 | 43.92 | 46.97 | 46.58 | qfq | 26,015,842 | 1,187,113,304 | 1.64% |
| 2026-03-06 | 46.00 | 47.33 | 44.48 | 46.21 | 45.82 | qfq | 25,414,288 | 1,173,311,882 | 0.87% |
| 2026-03-05 | 45.80 | 46.71 | 45.30 | 45.81 | 45.43 | qfq | 18,133,765 | 834,065,408 | 1.91% |
| 2026-03-04 | 44.17 | 46.38 | 44.17 | 44.95 | 44.57 | qfq | 19,616,273 | 886,511,441 | 0.97% |
| 2026-03-03 | 46.85 | 46.99 | 44.28 | 44.52 | 44.15 | qfq | 28,228,954 | 1,287,826,995 | -3.24% |
| 2026-03-02 | 42.00 | 46.99 | 41.91 | 46.01 | 45.62 | qfq | 45,231,891 | 2,063,890,894 | 9.55% |
| 2026-02-27 | 39.72 | 42.30 | 39.42 | 42.00 | 41.65 | qfq | 25,631,360 | 1,054,964,003 | 4.90% |
| 2026-02-26 | 39.31 | 40.35 | 38.60 | 40.04 | 39.70 | qfq | 11,816,314 | 467,006,332 | 1.39% |
| 2026-02-25 | 39.26 | 39.85 | 39.08 | 39.49 | 39.16 | qfq | 5,963,494 | 235,408,412 | 0.59% |
| 2026-02-24 | 39.59 | 39.79 | 38.97 | 39.26 | 38.93 | qfq | 5,712,696 | 225,046,234 | 0.54% |
| 2026-02-13 | 39.52 | 40.14 | 39.05 | 39.05 | 38.72 | qfq | 6,652,431 | 263,808,310 | -1.84% |
| 2026-02-12 | 38.49 | 40.14 | 38.49 | 39.78 | 39.45 | qfq | 12,937,780 | 509,900,410 | 3.97% |
| 2026-02-11 | 38.22 | 38.66 | 38.13 | 38.26 | 37.94 | qfq | 3,530,113 | 135,369,531 | 0.21% |
| 2026-02-10 | 38.19 | 38.63 | 38.08 | 38.18 | 37.86 | qfq | 4,228,708 | 162,249,252 | -0.13% |
| 2026-02-09 | 37.96 | 38.43 | 37.75 | 38.23 | 37.91 | qfq | 5,270,961 | 200,996,124 | 1.70% |
| 2026-02-06 | 37.11 | 38.07 | 36.75 | 37.59 | 37.28 | qfq | 5,033,538 | 189,541,163 | 0.43% |
| 2026-02-05 | 38.57 | 38.63 | 37.30 | 37.43 | 37.12 | qfq | 8,299,704 | 313,372,393 | -3.43% |
| 2026-02-04 | 39.16 | 39.16 | 38.30 | 38.76 | 38.44 | qfq | 6,773,027 | 261,880,007 | -1.45% |
| 2026-02-03 | 38.00 | 39.45 | 37.51 | 39.33 | 39.00 | qfq | 11,069,022 | 427,174,753 | 4.38% |
| 2026-02-02 | 38.65 | 39.47 | 37.66 | 37.68 | 37.36 | qfq | 8,755,851 | 335,438,399 | -0.74% |
| 2026-01-30 | 38.40 | 38.75 | 37.11 | 37.96 | 37.64 | qfq | 9,203,787 | 348,791,055 | -1.56% |
| 2026-01-29 | 39.48 | 39.77 | 38.51 | 38.56 | 38.24 | qfq | 9,772,265 | 381,358,299 | -2.87% |
| 2026-01-28 | 39.92 | 40.40 | 39.58 | 39.70 | 39.37 | qfq | 9,050,777 | 361,354,041 | -1.05% |
| 2026-01-27 | 39.95 | 40.48 | 38.70 | 40.12 | 39.78 | qfq | 10,137,012 | 401,465,188 | -0.15% |
| 2026-01-26 | 41.76 | 42.26 | 39.66 | 40.18 | 39.84 | qfq | 14,948,382 | 607,524,455 | -3.58% |
| 2026-01-23 | 41.45 | 42.07 | 41.06 | 41.67 | 41.32 | qfq | 13,771,355 | 571,801,502 | 0.53% |
| 2026-01-22 | 42.13 | 42.47 | 41.35 | 41.45 | 41.10 | qfq | 10,198,925 | 425,027,657 | -1.61% |
| 2026-01-21 | 41.57 | 42.88 | 40.88 | 42.13 | 41.78 | qfq | 14,404,008 | 605,613,623 | 0.50% |
| 2026-01-20 | 43.40 | 43.40 | 41.71 | 41.92 | 41.57 | qfq | 17,941,698 | 758,167,574 | -3.30% |
| 2026-01-19 | 41.29 | 43.47 | 41.00 | 43.35 | 42.99 | qfq | 24,156,725 | 1,035,299,453 | 5.19% |
| 2026-01-16 | 42.20 | 42.98 | 41.06 | 41.21 | 40.86 | qfq | 16,515,256 | 689,114,547 | 0.41% |
| 2026-01-15 | 40.40 | 41.17 | 40.30 | 41.04 | 40.70 | qfq | 11,336,672 | 462,018,796 | 0.44% |
| 2026-01-14 | 40.86 | 41.78 | 40.22 | 40.86 | 40.52 | qfq | 18,665,456 | 766,396,671 | 0.10% |
| 2026-01-13 | 40.90 | 42.00 | 39.81 | 40.82 | 40.48 | qfq | 22,261,757 | 908,394,444 | -0.34% |
| 2026-01-12 | 41.73 | 41.91 | 39.99 | 40.96 | 40.62 | qfq | 21,219,625 | 860,024,634 | -1.01% |
| 2026-01-09 | 40.55 | 41.68 | 39.90 | 41.38 | 41.03 | qfq | 16,958,171 | 697,469,886 | 2.40% |
| 2026-01-08 | 39.79 | 41.56 | 39.48 | 40.41 | 40.07 | qfq | 15,491,428 | 630,436,471 | 1.05% |
| 2026-01-07 | 39.70 | 40.36 | 39.30 | 39.99 | 39.66 | qfq | 12,814,655 | 511,482,014 | 0.08% |
| 2026-01-06 | 39.03 | 40.50 | 38.91 | 39.96 | 39.63 | qfq | 10,625,084 | 419,975,277 | 2.49% |
| 2026-01-05 | 38.36 | 39.08 | 38.34 | 38.99 | 38.66 | qfq | 7,637,495 | 296,536,237 | 1.85% |
| 2025-12-31 | 39.20 | 39.23 | 38.20 | 38.28 | 37.96 | qfq | 7,455,440 | 286,785,208 | -2.05% |
| 2025-12-30 | 39.23 | 39.60 | 38.91 | 39.08 | 38.75 | qfq | 6,580,969 | 258,192,374 | -0.76% |
| 2025-12-29 | 39.93 | 40.08 | 39.09 | 39.38 | 39.05 | qfq | 8,642,278 | 341,768,682 | -1.80% |
| 2025-12-26 | 40.30 | 40.85 | 39.88 | 40.10 | 39.76 | qfq | 8,654,547 | 348,656,303 | -0.52% |
| 2025-12-25 | 40.64 | 40.64 | 39.83 | 40.31 | 39.97 | qfq | 8,882,287 | 357,654,938 | -0.74% |
| 2025-12-24 | 39.37 | 40.99 | 39.11 | 40.61 | 40.27 | qfq | 13,308,415 | 540,006,645 | 2.58% |
| 2025-12-23 | 39.01 | 39.79 | 38.85 | 39.59 | 39.26 | qfq | 8,838,453 | 348,359,682 | 1.15% |
| 2025-12-22 | 38.18 | 39.40 | 38.18 | 39.14 | 38.81 | qfq | 10,526,738 | 409,871,516 | 3.30% |
| 2025-12-19 | 38.00 | 38.51 | 37.77 | 37.89 | 37.57 | qfq | 6,500,244 | 247,932,749 | 0.21% |
| 2025-12-18 | 38.56 | 38.60 | 37.80 | 37.81 | 37.49 | qfq | 8,368,173 | 318,410,417 | -3.10% |
| 2025-12-17 | 37.72 | 39.15 | 37.40 | 39.02 | 38.69 | qfq | 8,992,954 | 343,995,640 | 3.67% |
| 2025-12-16 | 38.97 | 38.97 | 37.05 | 37.64 | 37.32 | qfq | 10,522,050 | 396,868,724 | -4.05% |
| 2025-12-15 | 39.04 | 40.15 | 38.82 | 39.23 | 38.90 | qfq | 8,576,826 | 339,161,827 | 0.08% |
| 2025-12-12 | 38.22 | 39.51 | 38.09 | 39.20 | 38.87 | qfq | 11,992,182 | 466,174,596 | 2.94% |
| 2025-12-11 | 39.00 | 39.38 | 38.06 | 38.08 | 37.76 | qfq | 8,079,134 | 312,145,927 | -1.65% |
| 2025-12-10 | 39.27 | 39.41 | 38.12 | 38.72 | 38.40 | qfq | 8,191,002 | 314,851,683 | -1.60% |
| 2025-12-09 | 39.63 | 40.18 | 39.18 | 39.35 | 39.02 | qfq | 8,043,416 | 319,138,244 | -0.73% |
| 2025-12-08 | 39.53 | 40.19 | 39.27 | 39.64 | 39.31 | qfq | 12,035,248 | 478,149,331 | 1.12% |
| 2025-12-05 | 37.98 | 39.50 | 37.62 | 39.20 | 38.87 | qfq | 13,087,927 | 507,837,267 | 3.48% |
| 2025-12-04 | 37.89 | 38.10 | 37.41 | 37.88 | 37.56 | qfq | 6,262,057 | 236,528,051 | -0.26% |
| 2025-12-03 | 38.20 | 38.86 | 37.70 | 37.98 | 37.66 | qfq | 8,725,445 | 333,649,137 | -0.50% |
| 2025-12-02 | 38.78 | 38.88 | 37.96 | 38.17 | 37.85 | qfq | 9,708,708 | 371,233,773 | -2.15% |
| 2025-12-01 | 39.40 | 39.56 | 38.70 | 39.01 | 38.68 | qfq | 10,353,284 | 404,215,388 | -0.64% |
| 2025-11-28 | 38.52 | 39.50 | 38.40 | 39.26 | 38.93 | qfq | 9,679,386 | 378,995,443 | 1.45% |
| 2025-11-27 | 38.80 | 40.65 | 38.58 | 38.70 | 38.38 | qfq | 14,949,651 | 592,525,616 | -0.51% |
| 2025-11-26 | 39.34 | 39.87 | 38.62 | 38.90 | 38.57 | qfq | 10,351,319 | 405,110,631 | -0.92% |
| 2025-11-25 | 39.19 | 40.44 | 39.09 | 39.26 | 38.93 | qfq | 12,129,856 | 481,157,525 | 1.11% |
| 2025-11-24 | 39.57 | 39.69 | 38.15 | 38.83 | 38.50 | qfq | 14,559,930 | 565,443,966 | -0.79% |
| 2025-11-21 | 40.58 | 41.11 | 38.88 | 39.14 | 38.81 | qfq | 15,722,699 | 624,582,742 | -6.14% |
| 2025-11-20 | 43.50 | 43.88 | 41.55 | 41.70 | 41.35 | qfq | 15,593,378 | 659,617,589 | -3.14% |
| 2025-11-19 | 43.30 | 44.45 | 42.72 | 43.05 | 42.69 | qfq | 18,042,316 | 783,962,084 | -0.71% |
| 2025-11-18 | 44.88 | 44.96 | 43.03 | 43.36 | 43.00 | qfq | 15,472,892 | 676,422,280 | -3.21% |
| 2025-11-17 | 47.52 | 47.82 | 44.52 | 44.80 | 44.42 | qfq | 17,427,507 | 791,974,640 | -4.05% |
| 2025-11-14 | 48.27 | 48.55 | 46.59 | 46.69 | 46.30 | qfq | 33,113,052 | 1,566,865,586 | -5.49% |
| 2025-11-13 | 41.72 | 50.05 | 41.62 | 49.40 | 48.99 | qfq | 48,941,762 | 2,312,010,682 | 18.44% |
| 2025-11-12 | 43.40 | 43.50 | 41.09 | 41.71 | 41.36 | qfq | 16,657,371 | 699,424,511 | -4.23% |
| 2025-11-11 | 44.02 | 44.96 | 43.29 | 43.55 | 43.19 | qfq | 16,724,924 | 738,746,028 | 0.23% |
| 2025-11-10 | 46.81 | 47.50 | 43.19 | 43.45 | 43.09 | qfq | 27,228,195 | 1,206,839,009 | -6.72% |
| 2025-11-07 | 46.03 | 47.82 | 45.79 | 46.58 | 46.19 | qfq | 28,079,354 | 1,314,996,619 | -4.02% |
| 2025-11-06 | 47.28 | 49.78 | 46.64 | 48.53 | 48.12 | qfq | 37,704,026 | 1,825,954,950 | 2.64% |
| 2025-11-05 | 42.35 | 47.72 | 42.16 | 47.28 | 46.88 | qfq | 32,805,891 | 1,494,938,379 | 9.60% |
| 2025-11-04 | 44.03 | 44.85 | 42.76 | 43.14 | 42.78 | qfq | 13,531,373 | 590,671,419 | -3.06% |
| 2025-11-03 | 41.80 | 45.00 | 41.66 | 44.50 | 44.13 | qfq | 23,651,985 | 1,034,875,150 | 6.38% |
| 2025-10-31 | 42.05 | 43.51 | 41.68 | 41.83 | 41.48 | qfq | 12,350,660 | 525,837,514 | -0.92% |
| 2025-10-30 | 42.88 | 43.58 | 42.05 | 42.22 | 41.87 | qfq | 16,381,386 | 698,811,457 | -1.52% |
| 2025-10-29 | 40.57 | 42.99 | 40.43 | 42.87 | 42.51 | qfq | 19,190,287 | 804,732,824 | 5.46% |
| 2025-10-28 | 40.37 | 41.71 | 39.96 | 40.65 | 40.31 | qfq | 17,433,853 | 708,613,273 | 0.69% |
| 2025-10-27 | 39.80 | 41.55 | 39.50 | 40.37 | 40.03 | qfq | 31,273,267 | 1,270,599,133 | 6.46% |
| 2025-10-24 | 36.33 | 38.50 | 36.18 | 37.92 | 37.60 | qfq | 15,402,741 | 577,267,042 | 4.90% |
| 2025-10-23 | 37.01 | 37.09 | 35.25 | 36.15 | 35.85 | qfq | 15,558,383 | 557,083,037 | -3.52% |
| 2025-10-22 | 38.58 | 38.78 | 37.06 | 37.47 | 37.16 | qfq | 15,314,703 | 576,374,846 | -3.65% |
| 2025-10-21 | 38.39 | 39.80 | 38.22 | 38.89 | 38.56 | qfq | 14,880,806 | 580,469,717 | 1.38% |
| 2025-10-20 | 38.19 | 39.56 | 38.00 | 38.36 | 38.04 | qfq | 19,158,363 | 742,042,869 | 2.13% |
| 2025-10-17 | 42.94 | 43.10 | 37.48 | 37.56 | 37.25 | qfq | 35,228,671 | 1,394,302,788 | -12.95% |
| 2025-10-16 | 45.78 | 45.80 | 41.72 | 43.15 | 42.79 | qfq | 43,784,355 | 1,899,055,534 | 1.43% |
| 2025-10-15 | 39.02 | 42.98 | 37.98 | 42.54 | 42.18 | qfq | 38,142,482 | 1,572,539,749 | 8.52% |
| 2025-10-14 | 39.79 | 42.20 | 39.06 | 39.20 | 38.87 | qfq | 26,590,725 | 1,088,072,098 | -0.15% |
| 2025-10-13 | 38.00 | 41.15 | 38.00 | 39.26 | 38.93 | qfq | 17,533,182 | 691,922,673 | -3.70% |
| 2025-10-10 | 40.20 | 41.42 | 39.70 | 40.77 | 40.43 | qfq | 18,548,258 | 753,229,965 | 0.42% |
| 2025-10-09 | 41.50 | 41.79 | 40.35 | 40.60 | 40.26 | qfq | 21,593,695 | 880,229,301 | -1.88% |
| 2025-09-30 | 40.05 | 42.24 | 40.05 | 41.38 | 41.03 | qfq | 27,531,767 | 1,141,924,091 | 2.88% |
| 2025-09-29 | 40.00 | 41.17 | 39.69 | 40.22 | 39.88 | qfq | 26,679,379 | 1,080,497,797 | 1.51% |
| 2025-09-26 | 39.44 | 40.18 | 38.81 | 39.62 | 39.29 | qfq | 22,946,079 | 911,736,630 | 0.35% |
| 2025-09-25 | 37.51 | 40.00 | 37.42 | 39.48 | 39.15 | qfq | 25,622,191 | 998,896,122 | 4.47% |
| 2025-09-24 | 37.40 | 38.22 | 36.87 | 37.79 | 37.47 | qfq | 13,726,429 | 514,969,405 | -0.40% |
| 2025-09-23 | 38.49 | 39.47 | 36.88 | 37.94 | 37.62 | qfq | 17,486,056 | 666,893,397 | -1.02% |
| 2025-09-22 | 38.41 | 38.70 | 37.78 | 38.33 | 38.01 | qfq | 9,301,222 | 354,904,031 | -0.31% |
| 2025-09-19 | 39.14 | 39.39 | 38.34 | 38.45 | 38.13 | qfq | 14,949,556 | 578,979,394 | -2.29% |
| 2025-09-18 | 39.67 | 40.68 | 38.62 | 39.35 | 39.02 | qfq | 23,442,838 | 926,974,453 | -0.78% |
| 2025-09-17 | 39.01 | 40.18 | 37.93 | 39.66 | 39.33 | qfq | 23,905,894 | 937,135,146 | 1.69% |
| 2025-09-16 | 38.92 | 39.70 | 38.13 | 39.00 | 38.67 | qfq | 17,211,392 | 670,871,410 | -0.46% |
| 2025-09-15 | 39.00 | 40.30 | 38.51 | 39.18 | 38.85 | qfq | 27,940,232 | 1,105,224,588 | 1.77% |
| 2025-09-12 | 39.70 | 39.93 | 38.08 | 38.50 | 38.18 | qfq | 21,411,962 | 830,834,387 | -3.02% |
| 2025-09-11 | 38.00 | 40.08 | 37.83 | 39.70 | 39.37 | qfq | 22,126,974 | 870,212,225 | 3.63% |
| 2025-09-10 | 38.45 | 39.34 | 37.50 | 38.31 | 37.99 | qfq | 19,661,080 | 751,023,904 | -1.62% |
| 2025-09-09 | 38.75 | 40.17 | 38.25 | 38.94 | 38.61 | qfq | 22,948,984 | 899,575,092 | -0.03% |
| 2025-09-08 | 40.32 | 40.37 | 38.67 | 38.95 | 38.62 | qfq | 22,561,180 | 885,038,950 | -2.89% |
| 2025-09-05 | 37.30 | 40.33 | 36.68 | 40.11 | 39.77 | qfq | 32,931,951 | 1,288,123,155 | 7.82% |
| 2025-09-04 | 38.01 | 38.74 | 36.70 | 37.20 | 36.89 | qfq | 25,504,828 | 963,363,368 | 1.14% |
| 2025-09-03 | 35.31 | 37.30 | 35.22 | 36.78 | 36.47 | qfq | 22,253,988 | 808,467,895 | 3.96% |
| 2025-09-02 | 38.01 | 38.30 | 35.02 | 35.38 | 35.08 | qfq | 30,650,949 | 1,104,396,565 | -7.72% |
| 2025-09-01 | 38.99 | 39.10 | 37.38 | 38.34 | 38.02 | qfq | 20,496,230 | 780,754,365 | -1.72% |
| 2025-08-29 | 39.40 | 40.00 | 38.37 | 39.01 | 38.68 | qfq | 21,722,196 | 846,714,346 | -0.99% |
| 2025-08-28 | 38.00 | 39.50 | 37.78 | 39.40 | 39.07 | qfq | 31,499,888 | 1,223,794,574 | 3.68% |
| 2025-08-27 | 37.21 | 40.00 | 37.21 | 38.00 | 37.68 | qfq | 36,953,796 | 1,440,818,653 | 1.88% |
| 2025-08-26 | 38.14 | 38.38 | 37.21 | 37.30 | 36.99 | qfq | 21,010,179 | 791,531,729 | -3.19% |
| 2025-08-25 | 37.42 | 38.79 | 37.31 | 38.53 | 38.21 | qfq | 29,349,267 | 1,119,085,886 | 3.58% |
| 2025-08-22 | 37.56 | 37.75 | 37.00 | 37.20 | 36.89 | qfq | 21,432,664 | 801,055,054 | -0.96% |
| 2025-08-21 | 38.40 | 38.96 | 37.23 | 37.56 | 37.25 | qfq | 27,788,366 | 1,053,221,398 | -2.77% |
| 2025-08-20 | 39.68 | 39.79 | 37.43 | 38.63 | 38.31 | qfq | 40,492,472 | 1,553,124,277 | -4.85% |
| 2025-08-19 | 42.00 | 44.73 | 40.30 | 40.60 | 40.26 | qfq | 43,647,597 | 1,827,353,701 | -5.93% |
| 2025-08-18 | 40.49 | 44.54 | 39.53 | 43.16 | 42.80 | qfq | 36,910,568 | 1,545,865,367 | 6.57% |
| 2025-08-15 | 37.90 | 41.97 | 37.68 | 40.50 | 40.16 | qfq | 45,137,663 | 1,810,166,054 | 4.84% |
| 2025-08-14 | 35.48 | 39.13 | 34.90 | 38.63 | 38.31 | qfq | 35,122,246 | 1,282,130,511 | 8.88% |
| 2025-08-13 | 34.67 | 35.75 | 34.60 | 35.48 | 35.18 | qfq | 22,185,653 | 779,641,537 | 2.37% |
| 2025-08-12 | 34.98 | 34.99 | 34.40 | 34.66 | 34.37 | qfq | 14,089,147 | 488,227,160 | -1.14% |
| 2025-08-11 | 33.51 | 35.06 | 33.49 | 35.06 | 34.77 | qfq | 23,462,396 | 809,777,331 | 3.97% |
| 2025-08-08 | 32.56 | 34.26 | 32.46 | 33.72 | 33.44 | qfq | 19,920,559 | 668,345,622 | 3.09% |
| 2025-08-07 | 33.30 | 33.34 | 32.53 | 32.71 | 32.44 | qfq | 11,890,847 | 390,740,728 | -1.89% |
| 2025-08-06 | 33.21 | 33.78 | 33.00 | 33.34 | 33.06 | qfq | 13,424,230 | 447,486,106 | 0.03% |
| 2025-08-05 | 33.59 | 33.59 | 33.05 | 33.33 | 33.05 | qfq | 13,613,180 | 453,194,943 | -0.98% |
| 2025-08-04 | 33.07 | 34.06 | 33.04 | 33.66 | 33.38 | qfq | 20,166,672 | 677,632,296 | 0.06% |
| 2025-08-01 | 32.00 | 34.46 | 31.68 | 33.64 | 33.36 | qfq | 26,563,932 | 882,686,869 | 4.57% |
| 2025-07-31 | 31.50 | 33.47 | 31.26 | 32.17 | 31.90 | qfq | 19,519,746 | 633,516,701 | -0.71% |
| 2025-07-30 | 32.62 | 32.88 | 32.17 | 32.40 | 32.13 | qfq | 14,438,907 | 468,601,277 | -2.06% |
| 2025-07-29 | 31.58 | 33.60 | 30.86 | 33.08 | 32.80 | qfq | 26,450,756 | 856,756,576 | 4.45% |
| 2025-07-28 | 31.21 | 32.24 | 31.05 | 31.67 | 31.40 | qfq | 12,118,968 | 384,373,647 | 1.09% |
| 2025-07-25 | 31.53 | 31.54 | 31.05 | 31.33 | 31.07 | qfq | 8,997,909 | 281,230,173 | -0.67% |
| 2025-07-24 | 31.07 | 31.60 | 31.04 | 31.54 | 31.28 | qfq | 9,191,466 | 288,416,188 | 1.64% |
| 2025-07-23 | 31.33 | 31.47 | 30.87 | 31.03 | 30.77 | qfq | 10,306,012 | 321,339,324 | -1.21% |
| 2025-07-22 | 31.85 | 31.86 | 31.20 | 31.41 | 31.15 | qfq | 12,026,124 | 377,967,281 | -1.60% |
| 2025-07-21 | 32.26 | 32.38 | 31.40 | 31.92 | 31.65 | qfq | 16,880,284 | 535,414,890 | -0.99% |
| 2025-07-18 | 31.31 | 33.10 | 31.30 | 32.24 | 31.97 | qfq | 23,164,644 | 745,386,666 | 3.13% |
| 2025-07-17 | 31.36 | 31.54 | 30.92 | 31.26 | 31.00 | qfq | 12,446,358 | 388,526,975 | -1.29% |
| 2025-07-16 | 31.50 | 32.77 | 31.33 | 31.67 | 31.40 | qfq | 17,901,394 | 573,736,777 | 1.15% |
| 2025-07-15 | 31.44 | 32.05 | 31.01 | 31.31 | 31.05 | qfq | 18,642,967 | 588,200,977 | 0.77% |
| 2025-07-14 | 29.97 | 32.04 | 29.97 | 31.07 | 30.81 | qfq | 21,659,090 | 675,978,810 | 3.53% |
| 2025-07-11 | 29.89 | 30.39 | 29.61 | 30.01 | 29.76 | qfq | 8,902,211 | 267,050,739 | 0.20% |
| 2025-07-10 | 30.29 | 30.45 | 29.88 | 29.95 | 29.70 | qfq | 9,136,907 | 274,646,755 | -1.19% |
| 2025-07-09 | 30.71 | 30.91 | 30.13 | 30.31 | 30.06 | qfq | 11,049,435 | 336,446,025 | -1.75% |
| 2025-07-08 | 30.48 | 31.00 | 29.91 | 30.85 | 30.59 | qfq | 20,341,333 | 619,794,080 | 2.39% |
| 2025-07-07 | 28.90 | 30.25 | 28.45 | 30.13 | 29.88 | qfq | 20,444,802 | 605,147,700 | 4.00% |
| 2025-07-04 | 29.19 | 29.55 | 28.85 | 28.97 | 28.73 | qfq | 9,081,195 | 264,913,377 | -0.92% |
| 2025-07-03 | 28.87 | 29.34 | 28.85 | 29.24 | 29.00 | qfq | 6,629,763 | 192,820,486 | 1.00% |
| 2025-07-02 | 29.58 | 29.59 | 28.73 | 28.95 | 28.71 | qfq | 8,573,656 | 248,487,425 | -2.13% |
| 2025-07-01 | 29.96 | 30.09 | 29.31 | 29.58 | 29.33 | qfq | 7,715,231 | 227,941,944 | -1.27% |
| 2025-06-30 | 30.18 | 30.19 | 29.71 | 29.96 | 29.71 | qfq | 9,720,988 | 291,069,380 | 0.20% |
| 2025-06-27 | 29.75 | 30.64 | 29.35 | 29.90 | 29.65 | qfq | 15,596,684 | 469,317,259 | 1.42% |
| 2025-06-26 | 30.19 | 30.19 | 29.37 | 29.48 | 29.23 | qfq | 12,240,835 | 364,027,605 | -2.42% |
| 2025-06-25 | 29.37 | 30.68 | 29.25 | 30.21 | 29.96 | qfq | 17,457,124 | 526,468,362 | 3.28% |
| 2025-06-24 | 28.30 | 29.44 | 28.27 | 29.25 | 29.01 | qfq | 11,188,741 | 324,668,790 | 3.76% |
| 2025-06-23 | 27.73 | 28.20 | 27.68 | 28.19 | 27.95 | qfq | 7,748,958 | 216,260,728 | 0.89% |
| 2025-06-20 | 28.32 | 28.79 | 27.94 | 27.94 | 27.71 | qfq | 12,714,708 | 358,829,848 | -3.72% |
| 2025-06-19 | 29.08 | 30.45 | 28.82 | 29.02 | 28.78 | qfq | 17,252,217 | 511,395,089 | 0.17% |
| 2025-06-18 | 29.01 | 29.33 | 28.75 | 28.97 | 28.73 | qfq | 7,735,614 | 224,533,111 | -0.17% |
| 2025-06-17 | 29.39 | 29.40 | 28.90 | 29.02 | 28.78 | qfq | 6,606,806 | 192,014,056 | -1.06% |
| 2025-06-16 | 29.06 | 29.76 | 29.00 | 29.33 | 29.08 | qfq | 9,945,484 | 292,137,101 | 0.51% |
| 2025-06-13 | 29.80 | 30.30 | 29.06 | 29.18 | 28.94 | qfq | 12,694,426 | 375,719,427 | -2.77% |
| 2025-06-12 | 29.16 | 30.59 | 28.85 | 30.01 | 29.76 | qfq | 18,393,496 | 551,572,113 | 2.46% |
| 2025-06-11 | 29.27 | 29.58 | 29.21 | 29.29 | 29.04 | qfq | 6,202,273 | 182,386,306 | -0.27% |
| 2025-06-10 | 29.41 | 29.87 | 28.83 | 29.37 | 29.12 | qfq | 9,682,713 | 284,009,158 | -0.37% |
| 2025-06-09 | 30.01 | 30.19 | 29.35 | 29.48 | 29.23 | qfq | 10,873,642 | 322,413,285 | -0.07% |
| 2025-06-06 | 29.80 | 29.92 | 29.33 | 29.50 | 29.25 | qfq | 8,584,796 | 253,476,002 | -1.44% |
| 2025-06-05 | 28.20 | 30.25 | 28.14 | 29.93 | 29.68 | qfq | 21,546,965 | 633,339,616 | 6.47% |
| 2025-06-04 | 27.71 | 28.30 | 27.70 | 28.11 | 27.87 | qfq | 9,680,447 | 271,518,238 | 1.52% |
| 2025-06-03 | 28.15 | 28.58 | 27.57 | 27.69 | 27.46 | qfq | 16,164,079 | 452,448,272 | -2.77% |
| 2025-05-30 | 29.70 | 29.70 | 28.20 | 28.48 | 28.24 | qfq | 13,098,626 | 375,736,997 | -4.72% |
| 2025-05-29 | 29.69 | 30.08 | 29.42 | 29.89 | 29.64 | qfq | 7,713,673 | 230,130,637 | 1.29% |
| 2025-05-28 | 29.38 | 29.96 | 29.31 | 29.51 | 29.26 | qfq | 7,691,285 | 227,885,749 | 0.44% |
| 2025-05-27 | 29.80 | 29.85 | 29.25 | 29.38 | 29.13 | qfq | 7,048,478 | 207,747,216 | -1.57% |
| 2025-05-26 | 29.83 | 30.30 | 29.44 | 29.85 | 29.60 | qfq | 9,327,369 | 277,994,184 | -0.43% |
| 2025-05-23 | 31.14 | 31.15 | 29.91 | 29.98 | 29.73 | qfq | 13,152,991 | 398,179,868 | -3.73% |
| 2025-05-22 | 31.79 | 32.61 | 31.10 | 31.14 | 30.88 | qfq | 20,756,146 | 659,708,508 | 0.58% |
| 2025-05-21 | 31.00 | 32.20 | 30.62 | 30.96 | 30.70 | qfq | 13,180,725 | 412,140,995 | -1.12% |
| 2025-05-20 | 29.60 | 31.44 | 29.31 | 31.31 | 31.05 | qfq | 16,879,520 | 515,087,235 | 5.46% |
| 2025-05-19 | 29.98 | 30.03 | 29.04 | 29.69 | 29.44 | qfq | 8,077,855 | 237,808,738 | -1.23% |
| 2025-05-16 | 29.71 | 30.37 | 29.58 | 30.06 | 29.81 | qfq | 6,831,847 | 205,413,612 | 0.43% |
| 2025-05-15 | 31.19 | 31.27 | 29.76 | 29.93 | 29.68 | qfq | 12,807,804 | 387,058,125 | -5.13% |
| 2025-05-14 | 31.82 | 32.21 | 31.34 | 31.55 | 31.29 | qfq | 8,059,951 | 255,785,601 | -1.04% |
| 2025-05-13 | 32.69 | 33.09 | 31.72 | 31.88 | 31.61 | qfq | 11,744,609 | 378,871,213 | -0.34% |
| 2025-05-12 | 31.97 | 32.17 | 31.30 | 31.99 | 31.72 | qfq | 11,686,105 | 370,466,470 | 2.30% |
| 2025-05-09 | 32.47 | 32.51 | 30.95 | 31.27 | 31.01 | qfq | 13,284,996 | 416,480,937 | -4.05% |
| 2025-05-08 | 31.54 | 33.10 | 31.35 | 32.59 | 32.32 | qfq | 15,865,552 | 515,802,214 | 2.81% |
| 2025-05-07 | 32.08 | 32.60 | 31.27 | 31.70 | 31.43 | qfq | 15,941,570 | 508,836,259 | -0.44% |
| 2025-05-06 | 30.09 | 32.10 | 30.09 | 31.84 | 31.08 | qfq | 18,561,720 | 584,904,824 | 7.24% |
| 2025-04-30 | 29.02 | 29.99 | 29.02 | 29.69 | 28.98 | qfq | 9,053,584 | 268,862,659 | 1.78% |
| 2025-04-29 | 29.18 | 29.71 | 29.00 | 29.17 | 28.47 | qfq | 7,302,016 | 214,138,184 | 0.31% |
| 2025-04-28 | 29.64 | 30.22 | 28.97 | 29.08 | 28.38 | qfq | 9,745,242 | 286,229,389 | -1.82% |
| 2025-04-25 | 29.51 | 30.25 | 29.06 | 29.62 | 28.91 | qfq | 12,856,621 | 382,689,985 | 0.75% |
| 2025-04-24 | 30.30 | 30.35 | 29.21 | 29.40 | 28.70 | qfq | 8,856,114 | 262,173,615 | -3.03% |
| 2025-04-23 | 29.90 | 30.65 | 29.84 | 30.32 | 29.60 | qfq | 11,513,975 | 348,244,374 | 2.54% |
| 2025-04-22 | 30.58 | 30.72 | 29.40 | 29.57 | 28.86 | qfq | 13,938,559 | 417,034,918 | -4.24% |
| 2025-04-21 | 29.55 | 30.90 | 29.15 | 30.88 | 30.14 | qfq | 11,576,260 | 349,179,953 | 5.25% |
| 2025-04-18 | 29.56 | 29.74 | 29.11 | 29.34 | 28.64 | qfq | 5,336,981 | 156,820,407 | -0.71% |
| 2025-04-17 | 29.14 | 30.35 | 28.98 | 29.55 | 28.84 | qfq | 11,343,927 | 336,188,170 | 1.27% |
| 2025-04-16 | 30.61 | 30.73 | 28.53 | 29.18 | 28.48 | qfq | 18,658,863 | 545,946,674 | -5.32% |
| 2025-04-15 | 31.28 | 31.58 | 30.36 | 30.82 | 30.08 | qfq | 10,158,618 | 312,547,586 | -1.25% |
| 2025-04-14 | 32.21 | 32.51 | 31.15 | 31.21 | 30.46 | qfq | 13,072,047 | 412,432,128 | -1.33% |
| 2025-04-11 | 30.08 | 32.32 | 30.08 | 31.63 | 30.87 | qfq | 14,994,880 | 470,254,507 | 2.56% |
| 2025-04-10 | 30.73 | 31.63 | 30.50 | 30.84 | 30.10 | qfq | 16,717,966 | 519,052,881 | 5.33% |
| 2025-04-09 | 27.49 | 29.73 | 25.88 | 29.28 | 28.58 | qfq | 16,034,797 | 452,280,796 | 3.39% |
| 2025-04-08 | 29.08 | 30.13 | 27.70 | 28.32 | 27.64 | qfq | 17,310,466 | 497,612,509 | -0.32% |
| 2025-04-07 | 30.02 | 30.87 | 27.11 | 28.41 | 27.73 | qfq | 22,267,200 | 656,365,287 | -13.57% |
| 2025-04-03 | 35.52 | 36.00 | 32.52 | 32.87 | 32.08 | qfq | 19,040,673 | 640,856,326 | -8.52% |
| 2025-04-02 | 35.80 | 36.31 | 35.61 | 35.93 | 35.07 | qfq | 7,859,465 | 282,616,990 | -0.33% |
| 2025-04-01 | 35.60 | 36.58 | 35.34 | 36.05 | 35.19 | qfq | 12,024,844 | 433,853,101 | 2.12% |
| 2025-03-31 | 34.71 | 35.58 | 33.60 | 35.30 | 34.46 | qfq | 12,954,939 | 448,027,665 | 1.20% |
| 2025-03-28 | 35.08 | 36.14 | 34.88 | 34.88 | 34.05 | qfq | 7,251,825 | 256,701,896 | -0.82% |
| 2025-03-27 | 35.18 | 35.82 | 35.00 | 35.17 | 34.33 | qfq | 6,182,737 | 218,369,563 | -0.65% |
| 2025-03-26 | 35.12 | 36.10 | 35.11 | 35.40 | 34.55 | qfq | 7,822,045 | 278,644,333 | 0.31% |
| 2025-03-25 | 37.49 | 37.60 | 35.00 | 35.29 | 34.45 | qfq | 17,138,144 | 614,755,403 | -6.22% |
| 2025-03-24 | 37.45 | 37.69 | 36.40 | 37.63 | 36.73 | qfq | 9,792,561 | 363,297,906 | 0.37% |
| 2025-03-21 | 38.02 | 38.74 | 37.41 | 37.49 | 36.59 | qfq | 9,811,994 | 371,949,174 | -2.22% |
| 2025-03-20 | 38.49 | 39.12 | 37.90 | 38.34 | 37.42 | qfq | 10,383,169 | 399,918,296 | -1.57% |
| 2025-03-19 | 40.79 | 41.34 | 38.44 | 38.95 | 38.02 | qfq | 19,576,149 | 768,285,634 | -5.96% |
| 2025-03-18 | 42.47 | 42.62 | 40.14 | 41.42 | 40.43 | qfq | 21,959,982 | 910,575,834 | 3.42% |
| 2025-03-17 | 41.00 | 41.60 | 39.65 | 40.05 | 39.09 | qfq | 13,859,540 | 560,194,121 | 0.07% |
| 2025-03-14 | 40.30 | 40.99 | 39.33 | 40.02 | 39.06 | qfq | 15,618,908 | 624,978,370 | -1.79% |
| 2025-03-13 | 41.49 | 42.76 | 40.30 | 40.75 | 39.78 | qfq | 18,943,536 | 783,104,230 | -3.85% |
| 2025-03-12 | 40.71 | 45.25 | 40.71 | 42.38 | 41.37 | qfq | 26,101,414 | 1,117,732,133 | 4.82% |
| 2025-03-11 | 39.74 | 40.95 | 39.36 | 40.43 | 39.46 | qfq | 15,331,427 | 613,472,849 | -0.02% |
| 2025-03-10 | 36.89 | 40.69 | 36.85 | 40.44 | 39.47 | qfq | 24,261,284 | 944,444,919 | 10.43% |
| 2025-03-07 | 36.99 | 38.48 | 36.30 | 36.62 | 35.74 | qfq | 17,710,627 | 660,620,842 | -1.51% |
| 2025-03-06 | 35.55 | 37.50 | 35.30 | 37.18 | 36.29 | qfq | 21,154,739 | 777,377,180 | 6.75% |
| 2025-03-05 | 34.02 | 35.12 | 34.02 | 34.83 | 34.00 | qfq | 16,524,063 | 571,071,036 | 3.17% |
| 2025-03-04 | 33.50 | 34.36 | 33.32 | 33.76 | 32.95 | qfq | 10,428,927 | 353,112,353 | -0.06% |
| 2025-03-03 | 34.32 | 35.12 | 33.46 | 33.78 | 32.97 | qfq | 15,661,301 | 534,641,967 | -2.23% |
| 2025-02-28 | 36.10 | 36.16 | 34.17 | 34.55 | 33.72 | qfq | 18,508,383 | 642,374,691 | -4.85% |
| 2025-02-27 | 37.30 | 37.56 | 35.53 | 36.31 | 35.44 | qfq | 19,389,066 | 700,167,345 | -3.28% |
| 2025-02-26 | 37.80 | 38.24 | 36.05 | 37.54 | 36.64 | qfq | 21,240,628 | 784,323,508 | -1.16% |
| 2025-02-25 | 37.60 | 38.99 | 37.00 | 37.98 | 37.07 | qfq | 19,359,883 | 735,986,814 | -4.09% |
| 2025-02-24 | 39.97 | 40.00 | 37.71 | 39.60 | 38.65 | qfq | 24,105,882 | 936,639,140 | -1.00% |
| 2025-02-21 | 37.08 | 40.51 | 36.99 | 40.00 | 39.04 | qfq | 34,858,823 | 1,342,059,686 | 14.19% |
| 2025-02-20 | 34.56 | 36.02 | 34.44 | 35.03 | 34.19 | qfq | 29,031,662 | 1,020,976,395 | 0.03% |
| 2025-02-19 | 31.39 | 35.48 | 31.39 | 35.02 | 34.18 | qfq | 42,547,699 | 1,438,061,775 | 10.40% |
| 2025-02-18 | 32.46 | 34.00 | 31.41 | 31.72 | 30.96 | qfq | 43,283,787 | 1,409,012,151 | 2.99% |
| 2025-02-17 | 31.14 | 32.85 | 30.42 | 30.80 | 30.06 | qfq | 33,234,075 | 1,042,357,668 | 0.42% |
| 2025-02-14 | 29.21 | 30.96 | 29.21 | 30.67 | 29.94 | qfq | 27,847,179 | 844,276,833 | 4.39% |
| 2025-02-13 | 29.82 | 30.18 | 29.22 | 29.38 | 28.68 | qfq | 18,443,245 | 545,368,313 | -2.33% |
| 2025-02-12 | 28.00 | 30.14 | 27.87 | 30.08 | 29.36 | qfq | 32,834,198 | 969,595,409 | 8.01% |
| 2025-02-11 | 28.56 | 28.69 | 27.72 | 27.85 | 27.18 | qfq | 16,865,697 | 472,756,784 | -2.49% |
| 2025-02-10 | 28.69 | 29.09 | 27.71 | 28.56 | 27.88 | qfq | 18,397,392 | 523,670,793 | 0.85% |
| 2025-02-07 | 27.84 | 28.83 | 27.72 | 28.32 | 27.64 | qfq | 19,390,684 | 548,689,760 | 1.07% |
| 2025-02-06 | 27.20 | 28.15 | 26.89 | 28.02 | 27.35 | qfq | 17,259,320 | 478,805,435 | 2.60% |
| 2025-02-05 | 28.91 | 29.08 | 26.88 | 27.31 | 26.66 | qfq | 25,117,928 | 693,796,468 | -6.73% |
| 2025-01-27 | 30.88 | 31.10 | 29.21 | 29.28 | 28.58 | qfq | 17,354,600 | 516,483,778 | -6.15% |
| 2025-01-24 | 30.12 | 31.48 | 30.00 | 31.20 | 30.45 | qfq | 32,948,245 | 1,015,066,421 | 4.63% |
| 2025-01-23 | 29.60 | 30.68 | 29.36 | 29.82 | 29.11 | qfq | 42,782,861 | 1,281,868,075 | 2.83% |
| 2025-01-22 | 26.56 | 29.35 | 26.35 | 29.00 | 28.31 | qfq | 38,771,854 | 1,091,523,328 | 8.78% |
| 2025-01-21 | 27.60 | 27.76 | 26.40 | 26.66 | 26.02 | qfq | 21,334,482 | 571,973,971 | -3.79% |
| 2025-01-20 | 27.40 | 28.05 | 27.20 | 27.71 | 27.05 | qfq | 17,598,180 | 487,596,489 | 2.25% |
| 2025-01-17 | 27.03 | 27.40 | 26.21 | 27.10 | 26.45 | qfq | 16,302,657 | 436,199,505 | -0.40% |
| 2025-01-16 | 27.55 | 28.27 | 26.95 | 27.21 | 26.56 | qfq | 18,228,714 | 500,510,395 | -0.55% |
| 2025-01-15 | 28.51 | 28.59 | 27.30 | 27.36 | 26.71 | qfq | 23,488,975 | 652,130,793 | -4.60% |
| 2025-01-14 | 27.58 | 28.73 | 27.27 | 28.68 | 27.99 | qfq | 27,975,373 | 789,799,161 | 5.64% |
| 2025-01-13 | 27.48 | 29.10 | 26.79 | 27.15 | 26.50 | qfq | 26,362,688 | 737,276,389 | -3.35% |
| 2025-01-10 | 28.00 | 29.20 | 27.80 | 28.09 | 27.42 | qfq | 28,737,629 | 814,414,115 | -2.30% |
| 2025-01-09 | 26.70 | 29.80 | 26.70 | 28.75 | 28.06 | qfq | 56,202,065 | 1,611,139,428 | 6.44% |
| 2025-01-08 | 27.51 | 27.55 | 26.11 | 27.01 | 26.36 | qfq | 27,680,005 | 742,418,243 | -3.22% |
| 2025-01-07 | 27.00 | 27.98 | 26.70 | 27.91 | 27.24 | qfq | 32,209,308 | 883,991,876 | 1.86% |
| 2025-01-06 | 25.75 | 27.72 | 25.16 | 27.40 | 26.74 | qfq | 30,735,356 | 825,939,949 | 5.38% |
| 2025-01-03 | 26.00 | 26.64 | 25.10 | 26.00 | 25.38 | qfq | 21,868,328 | 567,248,883 | -0.12% |
| 2025-01-02 | 26.55 | 26.80 | 25.53 | 26.03 | 25.41 | qfq | 20,948,821 | 547,478,847 | -3.45% |
| 2024-12-31 | 28.01 | 28.29 | 26.78 | 26.96 | 26.32 | qfq | 30,237,806 | 822,446,269 | -4.70% |
| 2024-12-30 | 26.10 | 29.50 | 25.80 | 28.29 | 27.61 | qfq | 43,745,275 | 1,221,833,783 | 7.89% |
| 2024-12-27 | 27.14 | 27.47 | 26.13 | 26.22 | 25.59 | qfq | 24,893,064 | 662,730,546 | -2.46% |
| 2024-12-26 | 24.29 | 27.63 | 24.10 | 26.88 | 26.24 | qfq | 39,321,433 | 1,024,279,477 | 11.77% |
| 2024-12-25 | 24.32 | 24.43 | 23.84 | 24.05 | 23.48 | qfq | 4,718,245 | 113,666,049 | -1.47% |
| 2024-12-24 | 23.89 | 24.81 | 23.88 | 24.41 | 23.83 | qfq | 6,572,384 | 160,586,149 | 2.13% |
| 2024-12-23 | 24.40 | 24.76 | 23.87 | 23.90 | 23.33 | qfq | 6,646,121 | 161,810,850 | -2.01% |
| 2024-12-20 | 24.35 | 24.75 | 24.27 | 24.39 | 23.81 | qfq | 6,128,382 | 149,867,901 | -0.08% |
| 2024-12-19 | 23.38 | 24.66 | 23.20 | 24.41 | 23.83 | qfq | 9,418,457 | 226,841,734 | 3.39% |
| 2024-12-18 | 23.36 | 23.68 | 23.30 | 23.61 | 23.05 | qfq | 3,580,569 | 84,203,144 | 1.07% |
| 2024-12-17 | 23.70 | 23.94 | 23.30 | 23.36 | 22.80 | qfq | 4,534,987 | 106,805,774 | -1.43% |
| 2024-12-16 | 24.03 | 24.17 | 23.59 | 23.70 | 23.13 | qfq | 4,523,330 | 107,883,669 | -1.50% |
| 2024-12-13 | 24.54 | 24.58 | 24.06 | 24.06 | 23.48 | qfq | 6,521,308 | 158,260,716 | -2.59% |
| 2024-12-12 | 24.62 | 24.71 | 24.28 | 24.70 | 24.11 | qfq | 6,134,532 | 150,511,679 | 0.61% |
| 2024-12-11 | 24.45 | 24.72 | 24.40 | 24.55 | 23.96 | qfq | 4,659,938 | 114,506,171 | 0.41% |
| 2024-12-10 | 25.30 | 25.40 | 24.43 | 24.45 | 23.87 | qfq | 8,019,405 | 199,565,941 | 0.00% |
| 2024-12-09 | 24.31 | 24.70 | 24.12 | 24.45 | 23.87 | qfq | 6,059,910 | 147,927,465 | 0.33% |
| 2024-12-06 | 24.25 | 24.48 | 23.84 | 24.37 | 23.79 | qfq | 8,387,978 | 202,933,919 | 0.49% |
| 2024-12-05 | 24.10 | 24.44 | 24.00 | 24.25 | 23.67 | qfq | 4,478,344 | 108,519,024 | 0.37% |
| 2024-12-04 | 24.41 | 24.41 | 24.04 | 24.16 | 23.58 | qfq | 6,497,251 | 157,074,503 | -1.47% |
| 2024-12-03 | 24.40 | 24.55 | 24.09 | 24.52 | 23.93 | qfq | 8,438,347 | 205,552,651 | 0.91% |
| 2024-12-02 | 24.00 | 24.30 | 23.80 | 24.30 | 23.72 | qfq | 6,980,879 | 168,756,182 | 1.00% |
| 2024-11-29 | 23.68 | 24.39 | 23.60 | 24.06 | 23.48 | qfq | 6,428,915 | 154,374,040 | 1.52% |
| 2024-11-28 | 24.11 | 24.15 | 23.66 | 23.70 | 23.13 | qfq | 5,426,515 | 129,738,001 | -1.78% |
| 2024-11-27 | 23.84 | 24.17 | 23.09 | 24.13 | 23.55 | qfq | 7,312,280 | 172,628,373 | 0.96% |
| 2024-11-26 | 24.12 | 24.38 | 23.82 | 23.90 | 23.33 | qfq | 4,122,002 | 99,155,312 | -1.36% |
| 2024-11-25 | 24.02 | 24.25 | 23.56 | 24.23 | 23.65 | qfq | 5,864,177 | 140,383,070 | 1.38% |
| 2024-11-22 | 24.93 | 25.00 | 23.85 | 23.90 | 23.33 | qfq | 9,130,439 | 223,166,332 | -4.13% |
| 2024-11-21 | 24.91 | 25.38 | 24.72 | 24.93 | 24.33 | qfq | 8,068,387 | 202,293,702 | -0.40% |
| 2024-11-20 | 25.03 | 25.16 | 24.65 | 25.03 | 24.43 | qfq | 9,418,779 | 234,273,236 | -0.79% |
| 2024-11-19 | 24.59 | 25.28 | 24.26 | 25.23 | 24.63 | qfq | 7,999,394 | 198,404,692 | 3.70% |
| 2024-11-18 | 25.22 | 25.39 | 24.23 | 24.33 | 23.75 | qfq | 9,157,001 | 224,830,137 | -3.34% |
| 2024-11-15 | 26.00 | 26.15 | 25.15 | 25.17 | 24.57 | qfq | 11,149,718 | 285,768,736 | -3.64% |
| 2024-11-14 | 27.72 | 27.91 | 26.09 | 26.12 | 25.50 | qfq | 17,411,125 | 466,442,209 | -4.43% |
| 2024-11-13 | 26.54 | 27.50 | 26.20 | 27.33 | 26.68 | qfq | 16,512,337 | 443,837,084 | 2.78% |
| 2024-11-12 | 27.30 | 27.60 | 26.31 | 26.59 | 25.95 | qfq | 16,753,920 | 452,554,168 | -1.92% |
| 2024-11-11 | 26.01 | 27.15 | 25.86 | 27.11 | 26.46 | qfq | 17,647,579 | 471,680,927 | 3.63% |
| 2024-11-08 | 26.52 | 26.86 | 25.85 | 26.16 | 25.53 | qfq | 16,828,132 | 443,910,328 | -0.34% |
| 2024-11-07 | 26.40 | 26.70 | 25.60 | 26.25 | 25.62 | qfq | 15,264,918 | 400,372,740 | 1.51% |
| 2024-11-06 | 25.63 | 26.80 | 25.56 | 25.86 | 25.24 | qfq | 17,214,326 | 451,124,703 | 1.17% |
| 2024-11-05 | 24.80 | 25.67 | 24.58 | 25.56 | 24.95 | qfq | 11,300,295 | 286,043,400 | 2.86% |
| 2024-11-04 | 24.20 | 24.85 | 24.13 | 24.85 | 24.26 | qfq | 7,437,771 | 183,620,966 | 2.64% |
| 2024-11-01 | 25.00 | 25.20 | 24.18 | 24.21 | 23.63 | qfq | 12,062,736 | 296,240,851 | -3.93% |
| 2024-10-31 | 25.60 | 25.78 | 25.04 | 25.20 | 24.60 | qfq | 12,244,065 | 310,897,729 | 0.28% |
| 2024-10-30 | 25.50 | 25.77 | 24.68 | 25.13 | 24.53 | qfq | 12,347,339 | 310,881,418 | -1.99% |
| 2024-10-29 | 26.44 | 26.96 | 25.61 | 25.64 | 25.03 | qfq | 14,027,741 | 365,588,177 | -3.25% |
| 2024-10-28 | 26.84 | 26.85 | 25.97 | 26.50 | 25.87 | qfq | 18,397,592 | 484,353,594 | -2.29% |
| 2024-10-25 | 25.90 | 27.20 | 25.60 | 27.12 | 26.47 | qfq | 23,925,393 | 638,767,758 | 6.35% |
| 2024-10-24 | 26.66 | 26.66 | 25.37 | 25.50 | 24.89 | qfq | 15,780,292 | 407,478,809 | -4.96% |
| 2024-10-23 | 26.48 | 27.37 | 25.99 | 26.83 | 26.19 | qfq | 21,260,910 | 567,177,455 | 0.83% |
| 2024-10-22 | 25.69 | 26.62 | 25.45 | 26.61 | 25.97 | qfq | 16,590,098 | 433,193,854 | 3.14% |
| 2024-10-21 | 25.48 | 26.66 | 25.38 | 25.80 | 25.18 | qfq | 18,328,632 | 475,547,167 | 1.94% |
| 2024-10-18 | 24.13 | 26.18 | 24.06 | 25.31 | 24.70 | qfq | 16,902,555 | 424,664,197 | 4.89% |
| 2024-10-17 | 24.39 | 24.67 | 24.10 | 24.13 | 23.55 | qfq | 8,497,186 | 207,137,172 | 0.04% |
| 2024-10-16 | 24.15 | 24.56 | 23.81 | 24.12 | 23.54 | qfq | 8,336,817 | 201,547,698 | -1.63% |
| 2024-10-15 | 25.23 | 25.67 | 24.50 | 24.52 | 23.93 | qfq | 12,409,331 | 310,351,239 | -3.92% |
| 2024-10-14 | 24.88 | 25.88 | 24.08 | 25.52 | 24.91 | qfq | 14,454,156 | 361,283,073 | 3.19% |
| 2024-10-11 | 26.10 | 26.12 | 24.31 | 24.73 | 24.14 | qfq | 14,055,438 | 351,486,339 | -5.21% |
| 2024-10-10 | 26.78 | 27.70 | 26.06 | 26.09 | 25.47 | qfq | 15,290,800 | 409,823,791 | -1.17% |
| 2024-10-09 | 29.00 | 29.28 | 26.40 | 26.40 | 25.77 | qfq | 25,123,479 | 703,655,195 | -14.89% |
| 2024-10-08 | 32.90 | 32.90 | 27.82 | 31.02 | 30.28 | qfq | 33,720,917 | 1,027,186,073 | 12.55% |
| 2024-09-30 | 24.63 | 27.99 | 24.57 | 27.56 | 26.90 | qfq | 29,220,994 | 761,064,978 | 15.60% |
| 2024-09-27 | 22.40 | 24.33 | 22.27 | 23.84 | 23.27 | qfq | 22,806,074 | 531,528,997 | 8.41% |
| 2024-09-26 | 21.44 | 21.99 | 21.13 | 21.99 | 21.46 | qfq | 14,443,094 | 311,747,341 | 2.71% |
| 2024-09-25 | 21.56 | 22.04 | 21.37 | 21.41 | 20.90 | qfq | 13,594,257 | 294,867,062 | -0.05% |
| 2024-09-24 | 20.81 | 21.42 | 20.16 | 21.42 | 20.91 | qfq | 14,658,970 | 306,211,609 | 3.43% |
| 2024-09-23 | 21.08 | 21.19 | 20.63 | 20.71 | 20.21 | qfq | 6,565,550 | 136,460,942 | -1.80% |
| 2024-09-20 | 21.62 | 21.83 | 20.88 | 21.09 | 20.59 | qfq | 9,471,893 | 200,323,765 | -2.50% |
| 2024-09-19 | 21.08 | 22.23 | 20.50 | 21.63 | 21.11 | qfq | 18,129,132 | 392,055,709 | 5.00% |
| 2024-09-18 | 20.79 | 21.03 | 20.31 | 20.60 | 20.11 | qfq | 6,739,386 | 139,137,230 | -0.91% |
| 2024-09-13 | 21.60 | 21.82 | 20.79 | 20.79 | 20.29 | qfq | 12,689,570 | 268,502,223 | -4.24% |
| 2024-09-12 | 21.29 | 21.93 | 21.20 | 21.71 | 21.19 | qfq | 15,959,019 | 345,585,542 | 0.56% |
| 2024-09-11 | 20.19 | 21.84 | 20.13 | 21.59 | 21.07 | qfq | 22,385,197 | 473,033,349 | 5.52% |
| 2024-09-10 | 19.50 | 20.58 | 19.27 | 20.46 | 19.97 | qfq | 15,426,700 | 309,087,833 | 5.19% |
| 2024-09-09 | 19.59 | 19.69 | 19.21 | 19.45 | 18.99 | qfq | 3,723,129 | 72,494,525 | -0.71% |
| 2024-09-06 | 20.12 | 20.15 | 19.57 | 19.59 | 19.12 | qfq | 4,379,524 | 86,653,721 | -2.44% |
| 2024-09-05 | 20.03 | 20.49 | 19.97 | 20.08 | 19.60 | qfq | 6,182,055 | 124,815,829 | -0.20% |
| 2024-09-04 | 20.05 | 20.48 | 19.83 | 20.12 | 19.64 | qfq | 7,681,988 | 155,207,464 | 0.50% |
| 2024-09-03 | 19.86 | 20.14 | 19.61 | 20.02 | 19.54 | qfq | 6,366,796 | 126,764,049 | 1.11% |
| 2024-09-02 | 20.08 | 20.38 | 19.79 | 19.80 | 19.33 | qfq | 6,736,677 | 135,021,041 | -1.98% |
| 2024-08-30 | 19.30 | 20.68 | 19.30 | 20.20 | 19.72 | qfq | 14,037,910 | 282,779,763 | 4.23% |
| 2024-08-29 | 18.00 | 19.61 | 18.00 | 19.38 | 18.92 | qfq | 12,962,226 | 247,211,284 | 6.60% |
| 2024-08-28 | 18.14 | 18.34 | 17.96 | 18.18 | 17.75 | qfq | 3,637,636 | 66,116,177 | 0.11% |
| 2024-08-27 | 18.57 | 18.57 | 18.11 | 18.16 | 17.73 | qfq | 4,684,950 | 85,391,699 | -2.42% |
| 2024-08-26 | 18.40 | 18.98 | 18.40 | 18.61 | 18.17 | qfq | 6,165,187 | 115,025,085 | 1.47% |
| 2024-08-23 | 18.69 | 18.78 | 18.33 | 18.34 | 17.90 | qfq | 4,602,641 | 85,131,210 | -1.77% |
| 2024-08-22 | 19.10 | 19.30 | 18.55 | 18.67 | 18.22 | qfq | 5,908,399 | 111,378,795 | -2.20% |
| 2024-08-21 | 19.00 | 19.33 | 18.91 | 19.09 | 18.63 | qfq | 3,569,220 | 68,302,911 | 0.10% |
| 2024-08-20 | 19.54 | 19.63 | 19.00 | 19.07 | 18.61 | qfq | 5,153,448 | 98,996,897 | -2.55% |
| 2024-08-19 | 19.58 | 19.84 | 19.50 | 19.57 | 19.10 | qfq | 3,583,419 | 70,367,645 | -0.51% |
| 2024-08-16 | 20.07 | 20.08 | 19.67 | 19.67 | 19.20 | qfq | 5,066,643 | 100,358,730 | -1.40% |
| 2024-08-15 | 19.88 | 20.36 | 19.49 | 19.95 | 19.47 | qfq | 7,847,784 | 156,568,732 | 0.86% |
| 2024-08-14 | 20.30 | 20.54 | 19.78 | 19.78 | 19.31 | qfq | 6,447,179 | 128,821,090 | -2.56% |
| 2024-08-13 | 19.90 | 20.47 | 19.56 | 20.30 | 19.81 | qfq | 6,478,377 | 130,239,579 | 1.70% |
| 2024-08-12 | 20.33 | 20.83 | 19.85 | 19.96 | 19.48 | qfq | 5,746,295 | 115,556,925 | -0.45% |
| 2024-08-09 | 20.53 | 20.72 | 20.02 | 20.05 | 19.57 | qfq | 6,203,092 | 125,735,869 | -1.43% |
| 2024-08-08 | 20.41 | 20.54 | 19.92 | 20.34 | 19.85 | qfq | 8,125,630 | 163,883,949 | -0.97% |
| 2024-08-07 | 20.86 | 21.00 | 20.51 | 20.54 | 20.05 | qfq | 7,605,675 | 157,479,636 | -1.01% |
| 2024-08-06 | 20.23 | 21.64 | 20.23 | 20.75 | 20.25 | qfq | 13,950,878 | 291,010,528 | 4.53% |
| 2024-08-05 | 20.46 | 21.11 | 19.83 | 19.85 | 19.38 | qfq | 10,715,374 | 218,804,844 | -4.38% |
| 2024-08-02 | 21.35 | 21.63 | 20.75 | 20.76 | 20.26 | qfq | 10,826,129 | 228,901,347 | -2.54% |
| 2024-08-01 | 21.80 | 21.97 | 21.06 | 21.30 | 20.79 | qfq | 18,108,799 | 388,530,095 | -3.09% |
| 2024-07-31 | 20.83 | 22.10 | 20.83 | 21.98 | 21.45 | qfq | 22,387,419 | 484,789,690 | 7.85% |
| 2024-07-30 | 20.40 | 20.74 | 20.00 | 20.38 | 19.89 | qfq | 7,425,685 | 150,658,634 | -1.21% |
| 2024-07-29 | 21.15 | 21.17 | 20.36 | 20.63 | 20.14 | qfq | 9,128,596 | 188,138,199 | -2.64% |
| 2024-07-26 | 21.28 | 21.35 | 20.96 | 21.19 | 20.68 | qfq | 8,778,086 | 185,573,644 | -1.03% |
| 2024-07-25 | 20.61 | 21.95 | 20.53 | 21.41 | 20.90 | qfq | 17,629,211 | 377,873,154 | 3.93% |
| 2024-07-24 | 20.96 | 21.17 | 20.58 | 20.60 | 20.11 | qfq | 8,268,451 | 171,998,824 | -1.72% |
| 2024-07-23 | 21.63 | 21.76 | 20.80 | 20.96 | 20.46 | qfq | 8,867,529 | 188,820,906 | -3.19% |
| 2024-07-22 | 21.89 | 22.36 | 21.50 | 21.65 | 21.13 | qfq | 13,021,145 | 284,558,632 | -2.35% |
| 2024-07-19 | 21.19 | 22.30 | 21.07 | 22.17 | 21.64 | qfq | 16,781,741 | 367,208,612 | 3.94% |
| 2024-07-18 | 20.84 | 21.58 | 20.46 | 21.33 | 20.82 | qfq | 13,617,525 | 287,332,913 | 1.33% |
| 2024-07-17 | 21.40 | 21.56 | 21.00 | 21.05 | 20.55 | qfq | 8,105,539 | 171,509,070 | -1.91% |
| 2024-07-16 | 21.11 | 21.67 | 20.89 | 21.46 | 20.95 | qfq | 13,413,089 | 285,173,891 | 0.70% |
| 2024-07-15 | 21.00 | 21.70 | 20.86 | 21.31 | 20.80 | qfq | 18,355,360 | 391,537,788 | 1.00% |
| 2024-07-12 | 19.88 | 21.35 | 19.62 | 21.10 | 20.60 | qfq | 21,387,063 | 442,364,958 | 7.22% |
| 2024-07-11 | 19.48 | 19.96 | 19.08 | 19.68 | 19.21 | qfq | 11,607,648 | 226,829,449 | 4.63% |
| 2024-07-10 | 18.52 | 19.35 | 18.30 | 18.81 | 18.36 | qfq | 9,744,231 | 184,167,098 | 1.46% |
| 2024-07-09 | 18.52 | 18.70 | 18.03 | 18.54 | 18.10 | qfq | 8,335,010 | 153,403,762 | 0.32% |
| 2024-07-08 | 18.68 | 18.78 | 18.32 | 18.48 | 18.04 | qfq | 6,500,549 | 120,317,244 | -1.49% |
| 2024-07-05 | 19.15 | 19.24 | 18.61 | 18.76 | 18.31 | qfq | 9,084,874 | 170,945,724 | -2.04% |
| 2024-07-04 | 19.72 | 19.89 | 19.00 | 19.15 | 18.69 | qfq | 8,822,294 | 170,862,010 | -2.99% |
| 2024-07-03 | 20.39 | 20.62 | 19.66 | 19.74 | 19.27 | qfq | 7,884,212 | 156,972,093 | -3.00% |
| 2024-07-02 | 21.10 | 21.10 | 20.27 | 20.35 | 19.86 | qfq | 7,180,859 | 147,345,665 | -3.46% |
| 2024-07-01 | 21.05 | 21.48 | 20.87 | 21.08 | 20.58 | qfq | 5,792,570 | 122,276,963 | 0.67% |
| 2024-06-28 | 20.82 | 21.50 | 20.82 | 20.94 | 20.44 | qfq | 7,633,315 | 161,977,824 | -0.10% |
| 2024-06-27 | 21.52 | 21.53 | 20.96 | 20.96 | 20.46 | qfq | 5,017,081 | 106,434,516 | -3.19% |
| 2024-06-26 | 21.20 | 21.65 | 20.80 | 21.65 | 21.13 | qfq | 6,704,492 | 142,384,253 | 2.66% |
| 2024-06-25 | 21.80 | 21.87 | 20.91 | 21.09 | 20.59 | qfq | 7,373,764 | 156,605,058 | -2.77% |
| 2024-06-24 | 22.40 | 22.60 | 21.64 | 21.69 | 21.17 | qfq | 8,154,471 | 179,798,985 | -4.37% |
| 2024-06-21 | 22.92 | 23.39 | 22.61 | 22.68 | 22.14 | qfq | 4,974,096 | 113,833,018 | -0.35% |
| 2024-06-20 | 23.82 | 23.82 | 22.75 | 22.76 | 22.22 | qfq | 8,732,240 | 201,941,547 | -4.69% |
| 2024-06-19 | 24.80 | 24.95 | 23.86 | 23.88 | 23.31 | qfq | 8,692,210 | 210,089,803 | -4.06% |
| 2024-06-18 | 24.42 | 24.90 | 24.41 | 24.89 | 24.29 | qfq | 5,430,219 | 133,989,322 | 1.38% |
| 2024-06-17 | 24.59 | 24.96 | 24.34 | 24.55 | 23.96 | qfq | 5,371,751 | 132,538,270 | -0.04% |
| 2024-06-14 | 24.06 | 24.75 | 23.80 | 24.56 | 23.97 | qfq | 8,134,421 | 199,303,178 | 1.99% |
| 2024-06-13 | 24.47 | 24.62 | 24.05 | 24.08 | 23.50 | qfq | 4,504,155 | 109,404,567 | -1.63% |
| 2024-06-12 | 24.78 | 24.78 | 24.32 | 24.48 | 23.89 | qfq | 3,931,379 | 96,352,953 | -0.65% |
| 2024-06-11 | 24.30 | 24.66 | 23.91 | 24.64 | 24.05 | qfq | 3,660,657 | 89,193,219 | 0.98% |
| 2024-06-07 | 24.39 | 24.48 | 23.88 | 24.40 | 23.82 | qfq | 5,738,097 | 138,610,543 | 0.70% |
| 2024-06-06 | 25.25 | 25.38 | 24.20 | 24.23 | 23.65 | qfq | 8,473,066 | 208,459,679 | -4.00% |
| 2024-06-05 | 25.46 | 26.01 | 25.24 | 25.24 | 24.64 | qfq | 5,064,422 | 129,857,994 | -2.02% |
| 2024-06-04 | 25.70 | 25.80 | 25.01 | 25.76 | 25.14 | qfq | 6,920,769 | 175,234,090 | 0.47% |
| 2024-06-03 | 26.26 | 26.26 | 25.40 | 25.64 | 25.03 | qfq | 7,437,254 | 190,772,417 | -2.06% |
| 2024-05-31 | 26.70 | 26.87 | 26.13 | 26.18 | 25.55 | qfq | 6,105,682 | 160,750,498 | -1.84% |
| 2024-05-30 | 27.74 | 27.94 | 26.62 | 26.67 | 26.03 | qfq | 6,751,259 | 182,779,538 | -1.37% |
| 2024-05-29 | 26.69 | 27.35 | 26.69 | 27.04 | 26.39 | qfq | 6,381,236 | 172,801,165 | 1.20% |
| 2024-05-28 | 26.62 | 27.29 | 26.58 | 26.72 | 26.08 | qfq | 5,663,316 | 152,470,358 | -0.82% |
| 2024-05-27 | 25.78 | 26.98 | 25.77 | 26.94 | 26.30 | qfq | 9,995,390 | 265,837,564 | 3.42% |
| 2024-05-24 | 26.02 | 26.43 | 25.95 | 26.05 | 25.43 | qfq | 4,107,267 | 107,470,363 | -0.19% |
| 2024-05-23 | 26.63 | 26.70 | 26.02 | 26.10 | 25.48 | qfq | 6,227,655 | 163,523,867 | -2.87% |
| 2024-05-22 | 26.20 | 27.08 | 26.02 | 26.87 | 26.23 | qfq | 8,753,716 | 232,926,799 | 2.17% |
| 2024-05-21 | 26.73 | 26.78 | 26.03 | 26.30 | 25.67 | qfq | 7,648,415 | 200,544,108 | -1.79% |
| 2024-05-20 | 27.00 | 27.18 | 26.61 | 26.78 | 26.14 | qfq | 6,009,036 | 161,458,847 | -0.92% |
| 2024-05-17 | 26.68 | 27.09 | 26.50 | 27.03 | 26.38 | qfq | 6,140,373 | 164,504,371 | 0.48% |
| 2024-05-16 | 26.99 | 27.50 | 26.50 | 26.90 | 26.26 | qfq | 9,114,977 | 246,123,771 | -1.79% |
| 2024-05-15 | 28.77 | 29.38 | 27.20 | 27.39 | 26.74 | qfq | 12,252,585 | 344,259,852 | 1.22% |
| 2024-05-14 | 26.65 | 27.55 | 26.60 | 27.06 | 26.41 | qfq | 11,535,761 | 313,789,976 | 1.96% |
| 2024-05-13 | 27.50 | 27.70 | 25.92 | 26.54 | 25.91 | qfq | 22,561,858 | 604,932,918 | -7.46% |
| 2024-05-10 | 29.20 | 29.32 | 28.44 | 28.68 | 27.99 | qfq | 9,763,158 | 280,956,751 | -2.55% |
| 2024-05-09 | 29.20 | 30.21 | 29.20 | 29.43 | 28.73 | qfq | 8,425,263 | 249,893,423 | 1.41% |
| 2024-05-08 | 29.98 | 30.08 | 28.85 | 29.02 | 28.33 | qfq | 8,460,807 | 248,087,504 | -3.17% |
| 2024-05-07 | 30.30 | 30.34 | 29.80 | 29.97 | 29.25 | qfq | 6,749,216 | 202,599,517 | -1.22% |
| 2024-05-06 | 30.40 | 31.05 | 30.11 | 30.34 | 29.61 | qfq | 7,957,378 | 243,033,542 | 0.97% |
| 2024-04-30 | 31.09 | 31.12 | 30.05 | 30.05 | 29.33 | qfq | 9,094,013 | 276,294,279 | -3.25% |
| 2024-04-29 | 29.67 | 31.60 | 29.63 | 31.06 | 30.32 | qfq | 14,777,565 | 455,697,572 | 4.68% |
| 2024-04-26 | 29.29 | 30.15 | 29.03 | 29.67 | 28.96 | qfq | 10,260,097 | 304,108,428 | 0.58% |
| 2024-04-25 | 30.00 | 30.00 | 28.75 | 29.50 | 28.79 | qfq | 15,478,084 | 456,152,751 | -5.36% |
| 2024-04-24 | 31.00 | 31.22 | 30.17 | 31.17 | 30.42 | qfq | 9,008,528 | 276,756,865 | -0.54% |
| 2024-04-23 | 31.90 | 32.10 | 31.08 | 31.34 | 30.27 | qfq | 10,478,785 | 331,725,029 | -1.72% |
| 2024-04-22 | 30.60 | 32.14 | 29.90 | 31.89 | 30.80 | qfq | 14,227,813 | 442,646,284 | 2.38% |
| 2024-04-19 | 31.50 | 31.88 | 30.90 | 31.15 | 30.09 | qfq | 12,232,490 | 384,387,620 | 0.74% |
| 2024-04-18 | 31.00 | 31.48 | 30.64 | 30.92 | 29.86 | qfq | 11,665,723 | 362,756,017 | -2.12% |
| 2024-04-17 | 30.39 | 31.98 | 30.36 | 31.59 | 30.51 | qfq | 20,436,753 | 639,551,846 | 4.36% |
| 2024-04-16 | 29.53 | 30.91 | 28.69 | 30.27 | 29.24 | qfq | 17,467,284 | 525,044,209 | 1.61% |
| 2024-04-15 | 28.58 | 30.55 | 28.50 | 29.79 | 28.77 | qfq | 15,985,942 | 477,506,086 | 5.15% |
| 2024-04-12 | 28.62 | 29.20 | 28.33 | 28.33 | 27.36 | qfq | 5,087,115 | 145,527,661 | -2.01% |
| 2024-04-11 | 28.29 | 29.24 | 28.10 | 28.91 | 27.92 | qfq | 6,491,936 | 186,423,799 | 1.76% |
| 2024-04-10 | 28.94 | 29.38 | 28.20 | 28.41 | 27.44 | qfq | 6,619,704 | 189,984,310 | -2.57% |
| 2024-04-09 | 28.76 | 29.16 | 28.18 | 29.16 | 28.16 | qfq | 6,958,102 | 200,265,019 | 2.24% |
| 2024-04-08 | 29.43 | 29.65 | 28.47 | 28.52 | 27.55 | qfq | 7,849,343 | 226,915,713 | -3.84% |
| 2024-04-03 | 29.98 | 30.59 | 29.61 | 29.66 | 28.65 | qfq | 7,104,080 | 212,288,866 | -1.17% |
| 2024-04-02 | 30.65 | 30.71 | 29.80 | 30.01 | 28.98 | qfq | 7,774,270 | 233,694,464 | -2.09% |
| 2024-04-01 | 29.12 | 30.80 | 29.12 | 30.65 | 29.60 | qfq | 12,872,401 | 387,911,133 | 5.51% |
| 2024-03-29 | 29.82 | 30.38 | 28.70 | 29.05 | 28.06 | qfq | 9,659,382 | 283,884,970 | -2.35% |
| 2024-03-28 | 29.44 | 30.28 | 29.35 | 29.75 | 28.73 | qfq | 7,339,708 | 219,777,294 | 1.50% |
| 2024-03-27 | 30.59 | 30.59 | 29.31 | 29.31 | 28.31 | qfq | 9,134,889 | 273,134,063 | -4.78% |
| 2024-03-26 | 29.77 | 30.89 | 29.69 | 30.78 | 29.73 | qfq | 12,583,494 | 382,576,955 | 2.74% |
| 2024-03-25 | 29.96 | 30.70 | 29.83 | 29.96 | 28.94 | qfq | 9,046,854 | 273,338,600 | -1.09% |
| 2024-03-22 | 30.84 | 30.88 | 29.88 | 30.29 | 29.26 | qfq | 9,198,321 | 277,997,557 | -1.40% |
| 2024-03-21 | 31.22 | 31.40 | 30.60 | 30.72 | 29.67 | qfq | 10,054,323 | 310,642,737 | -2.35% |
| 2024-03-20 | 32.01 | 32.07 | 31.14 | 31.46 | 30.39 | qfq | 9,000,795 | 283,842,341 | -1.01% |
| 2024-03-19 | 31.96 | 32.35 | 31.70 | 31.78 | 30.69 | qfq | 10,065,433 | 321,765,463 | -0.56% |
| 2024-03-18 | 31.75 | 32.09 | 31.38 | 31.96 | 30.87 | qfq | 12,403,055 | 394,050,728 | 0.88% |
| 2024-03-15 | 31.75 | 31.96 | 31.11 | 31.68 | 30.60 | qfq | 9,353,547 | 294,419,965 | -0.56% |
| 2024-03-14 | 32.40 | 32.57 | 31.45 | 31.86 | 30.77 | qfq | 11,956,497 | 382,114,485 | -1.91% |
| 2024-03-13 | 32.47 | 32.87 | 32.20 | 32.48 | 31.37 | qfq | 10,972,951 | 356,943,451 | -0.46% |
| 2024-03-12 | 33.75 | 33.88 | 32.40 | 32.63 | 31.52 | qfq | 23,304,842 | 770,897,362 | -1.60% |
| 2024-03-11 | 30.84 | 33.94 | 30.83 | 33.16 | 32.03 | qfq | 32,033,875 | 1,035,625,868 | 10.72% |
| 2024-03-08 | 29.13 | 30.15 | 29.13 | 29.95 | 28.93 | qfq | 10,401,475 | 310,160,759 | 2.50% |
| 2024-03-07 | 30.01 | 30.44 | 29.19 | 29.22 | 28.22 | qfq | 10,192,168 | 302,326,261 | -3.82% |
| 2024-03-06 | 29.69 | 30.87 | 29.52 | 30.38 | 29.34 | qfq | 12,292,470 | 372,550,530 | 1.78% |
| 2024-03-05 | 30.00 | 30.33 | 29.52 | 29.85 | 28.83 | qfq | 11,678,244 | 349,684,334 | -1.87% |
| 2024-03-04 | 30.50 | 30.77 | 29.75 | 30.42 | 29.38 | qfq | 14,787,384 | 448,245,626 | -1.23% |
| 2024-03-01 | 29.50 | 31.40 | 29.15 | 30.80 | 29.75 | qfq | 22,553,167 | 686,311,469 | 4.12% |
| 2024-02-29 | 28.74 | 29.69 | 28.66 | 29.58 | 28.57 | qfq | 14,076,138 | 411,598,249 | 3.79% |
| 2024-02-28 | 29.88 | 30.90 | 28.50 | 28.50 | 27.53 | qfq | 22,652,474 | 673,826,238 | -1.55% |
| 2024-02-27 | 27.38 | 29.00 | 27.28 | 28.95 | 27.96 | qfq | 14,110,579 | 396,797,251 | 4.59% |
| 2024-02-26 | 27.90 | 28.07 | 27.13 | 27.68 | 26.73 | qfq | 10,639,392 | 293,706,729 | -0.43% |
| 2024-02-23 | 27.59 | 27.93 | 27.19 | 27.80 | 26.85 | qfq | 11,071,577 | 305,673,422 | 1.72% |
| 2024-02-22 | 26.98 | 27.69 | 26.88 | 27.33 | 26.40 | qfq | 8,781,965 | 239,193,444 | 0.85% |
| 2024-02-21 | 26.50 | 28.05 | 26.31 | 27.10 | 26.17 | qfq | 12,011,722 | 328,955,597 | 0.82% |
| 2024-02-20 | 27.02 | 27.24 | 26.20 | 26.88 | 25.96 | qfq | 9,911,838 | 264,682,069 | -1.79% |
| 2024-02-19 | 27.03 | 27.47 | 26.95 | 27.37 | 26.44 | qfq | 9,834,765 | 267,713,794 | 1.07% |
| 2024-02-08 | 26.50 | 28.10 | 26.50 | 27.08 | 26.15 | qfq | 11,842,740 | 324,394,433 | 3.32% |
| 2024-02-07 | 25.40 | 26.68 | 25.17 | 26.21 | 25.31 | qfq | 12,591,303 | 329,958,921 | 3.60% |
| 2024-02-06 | 22.90 | 25.78 | 22.70 | 25.30 | 24.44 | qfq | 13,703,315 | 335,112,437 | 7.29% |
| 2024-02-05 | 25.87 | 26.18 | 23.58 | 23.58 | 22.77 | qfq | 14,391,131 | 356,268,184 | -11.05% |
| 2024-02-02 | 27.46 | 27.90 | 25.52 | 26.51 | 25.60 | qfq | 15,253,704 | 403,301,931 | -4.30% |
| 2024-02-01 | 26.71 | 28.06 | 26.41 | 27.70 | 26.75 | qfq | 11,127,781 | 306,010,475 | 2.18% |
| 2024-01-31 | 27.70 | 28.70 | 26.58 | 27.11 | 26.18 | qfq | 12,383,953 | 343,570,759 | -2.52% |
| 2024-01-30 | 27.41 | 28.37 | 27.00 | 27.81 | 26.86 | qfq | 11,658,638 | 324,651,496 | 0.94% |
| 2024-01-29 | 30.74 | 31.00 | 27.31 | 27.55 | 26.61 | qfq | 22,003,440 | 635,787,644 | -11.19% |
| 2024-01-26 | 31.42 | 32.86 | 31.01 | 31.02 | 29.96 | qfq | 17,012,142 | 545,925,451 | -2.48% |
| 2024-01-25 | 31.50 | 31.99 | 30.61 | 31.81 | 30.72 | qfq | 17,427,527 | 546,979,439 | -0.66% |
| 2024-01-24 | 31.55 | 32.21 | 30.63 | 32.02 | 30.93 | qfq | 19,024,282 | 597,000,356 | 0.31% |
| 2024-01-23 | 29.99 | 32.32 | 29.58 | 31.92 | 30.83 | qfq | 26,744,964 | 840,234,983 | 6.68% |
| 2024-01-22 | 30.18 | 31.38 | 29.03 | 29.92 | 28.90 | qfq | 22,243,610 | 676,385,525 | -1.32% |
| 2024-01-19 | 30.50 | 32.06 | 30.26 | 30.32 | 29.28 | qfq | 29,544,703 | 923,175,723 | 0.07% |
| 2024-01-18 | 28.40 | 30.50 | 28.21 | 30.30 | 29.26 | qfq | 18,692,356 | 547,101,591 | 5.80% |
| 2024-01-17 | 29.40 | 29.43 | 28.50 | 28.64 | 27.66 | qfq | 10,069,519 | 291,392,558 | -3.34% |
| 2024-01-16 | 29.40 | 30.15 | 28.89 | 29.63 | 28.62 | qfq | 13,759,068 | 405,013,342 | 0.10% |
| 2024-01-15 | 29.29 | 30.15 | 28.84 | 29.60 | 28.59 | qfq | 14,082,825 | 417,267,623 | 0.34% |
| 2024-01-12 | 29.27 | 30.68 | 29.22 | 29.50 | 28.49 | qfq | 20,991,290 | 627,108,569 | -0.37% |
| 2024-01-11 | 28.50 | 29.97 | 28.12 | 29.61 | 28.60 | qfq | 19,703,549 | 575,162,265 | 3.68% |
| 2024-01-10 | 27.03 | 29.50 | 26.80 | 28.56 | 27.58 | qfq | 21,550,176 | 612,471,566 | 4.65% |
| 2024-01-09 | 27.04 | 28.06 | 26.68 | 27.29 | 26.36 | qfq | 10,760,826 | 294,228,497 | 1.45% |
| 2024-01-08 | 27.35 | 28.08 | 26.88 | 26.90 | 25.98 | qfq | 9,458,257 | 259,216,220 | -2.18% |
| 2024-01-05 | 28.40 | 28.92 | 27.35 | 27.50 | 26.56 | qfq | 11,546,040 | 324,850,497 | -3.03% |
| 2024-01-04 | 29.14 | 29.14 | 28.16 | 28.36 | 27.39 | qfq | 11,108,379 | 316,434,573 | -3.27% |
| 2024-01-03 | 29.01 | 29.59 | 28.87 | 29.32 | 28.32 | qfq | 10,331,627 | 301,773,784 | 0.76% |
| 2024-01-02 | 29.90 | 29.91 | 29.09 | 29.10 | 28.11 | qfq | 12,716,984 | 374,140,352 | -2.71% |
| 2023-12-29 | 30.42 | 30.72 | 29.71 | 29.91 | 28.89 | qfq | 20,639,986 | 619,522,391 | -1.19% |
| 2023-12-28 | 28.20 | 30.80 | 27.90 | 30.27 | 29.24 | qfq | 33,124,179 | 988,598,054 | 6.77% |
| 2023-12-27 | 28.88 | 29.00 | 27.71 | 28.35 | 27.38 | qfq | 17,235,684 | 486,537,676 | -2.94% |
| 2023-12-26 | 28.38 | 29.25 | 28.13 | 29.21 | 28.21 | qfq | 19,798,008 | 572,482,765 | 1.78% |
| 2023-12-25 | 28.31 | 29.25 | 28.14 | 28.70 | 27.72 | qfq | 14,998,533 | 431,479,676 | 0.74% |
| 2023-12-22 | 27.88 | 29.21 | 27.42 | 28.49 | 27.52 | qfq | 24,853,793 | 705,730,022 | 2.11% |
| 2023-12-21 | 26.18 | 28.38 | 26.02 | 27.90 | 26.95 | qfq | 21,920,445 | 600,509,724 | 5.84% |
| 2023-12-20 | 27.20 | 27.37 | 26.23 | 26.36 | 25.46 | qfq | 11,190,513 | 299,079,239 | -3.05% |
| 2023-12-19 | 26.54 | 27.92 | 25.88 | 27.19 | 26.26 | qfq | 16,087,796 | 437,437,642 | 2.49% |
| 2023-12-18 | 27.20 | 27.88 | 26.11 | 26.53 | 25.62 | qfq | 12,850,173 | 345,259,713 | -3.84% |
| 2023-12-15 | 27.20 | 28.61 | 27.15 | 27.59 | 26.65 | qfq | 22,964,986 | 642,871,981 | 3.18% |
| 2023-12-14 | 26.81 | 27.79 | 26.55 | 26.74 | 25.83 | qfq | 11,012,387 | 298,564,064 | 0.83% |
| 2023-12-13 | 27.01 | 27.01 | 26.38 | 26.52 | 25.61 | qfq | 7,250,186 | 192,691,216 | -1.78% |
| 2023-12-12 | 27.29 | 27.29 | 26.85 | 27.00 | 26.08 | qfq | 7,429,101 | 200,616,089 | -1.46% |
| 2023-12-11 | 27.00 | 27.41 | 26.50 | 27.40 | 26.46 | qfq | 9,149,207 | 246,330,949 | 0.48% |
| 2023-12-08 | 28.00 | 28.00 | 27.00 | 27.27 | 26.34 | qfq | 11,322,321 | 309,547,199 | -1.62% |
| 2023-12-07 | 28.40 | 28.42 | 27.40 | 27.72 | 26.77 | qfq | 13,014,735 | 360,966,048 | -2.22% |
| 2023-12-06 | 26.42 | 29.79 | 26.29 | 28.35 | 27.38 | qfq | 27,780,785 | 788,383,813 | 7.22% |
| 2023-12-05 | 26.90 | 27.34 | 26.43 | 26.44 | 25.54 | qfq | 6,915,843 | 185,470,354 | -2.18% |
| 2023-12-04 | 27.48 | 27.80 | 27.00 | 27.03 | 26.11 | qfq | 9,217,971 | 251,326,689 | -2.66% |
| 2023-12-01 | 28.81 | 28.94 | 27.36 | 27.77 | 26.82 | qfq | 12,938,303 | 362,213,984 | -1.73% |
| 2023-11-30 | 27.58 | 28.70 | 27.28 | 28.26 | 27.29 | qfq | 15,301,110 | 429,200,261 | 2.73% |
| 2023-11-29 | 28.00 | 28.38 | 27.18 | 27.51 | 26.57 | qfq | 13,750,013 | 380,417,465 | 0.99% |
| 2023-11-28 | 27.21 | 27.37 | 26.82 | 27.24 | 26.31 | qfq | 6,602,106 | 178,793,863 | 0.15% |
| 2023-11-27 | 27.62 | 27.90 | 27.10 | 27.20 | 26.27 | qfq | 6,612,754 | 181,101,979 | -1.48% |
| 2023-11-24 | 28.50 | 28.56 | 27.51 | 27.61 | 26.67 | qfq | 9,065,404 | 251,712,528 | -3.39% |
| 2023-11-23 | 28.45 | 28.77 | 28.36 | 28.58 | 27.60 | qfq | 6,377,733 | 181,957,883 | 0.46% |
| 2023-11-22 | 29.23 | 29.28 | 28.40 | 28.45 | 27.48 | qfq | 7,679,608 | 220,455,681 | -2.70% |
| 2023-11-21 | 30.28 | 30.28 | 29.15 | 29.24 | 28.24 | qfq | 10,651,176 | 315,372,978 | -2.70% |
| 2023-11-20 | 30.53 | 30.80 | 29.69 | 30.05 | 29.02 | qfq | 14,250,602 | 427,312,304 | -0.99% |
| 2023-11-17 | 28.69 | 31.31 | 28.40 | 30.35 | 29.31 | qfq | 23,886,715 | 721,557,104 | 6.16% |
| 2023-11-16 | 29.60 | 29.76 | 28.59 | 28.59 | 27.61 | qfq | 16,215,318 | 470,476,378 | -5.11% |
| 2023-11-15 | 29.07 | 30.42 | 28.69 | 30.13 | 29.10 | qfq | 21,683,479 | 642,603,282 | 6.17% |
| 2023-11-14 | 28.10 | 28.38 | 27.88 | 28.38 | 27.41 | qfq | 7,862,868 | 221,288,363 | 1.00% |
| 2023-11-13 | 28.39 | 28.48 | 27.90 | 28.10 | 27.14 | qfq | 7,381,448 | 207,150,361 | -0.50% |
| 2023-11-10 | 28.28 | 28.36 | 27.81 | 28.24 | 27.28 | qfq | 5,438,837 | 152,676,150 | -0.46% |
| 2023-11-09 | 28.46 | 28.87 | 28.22 | 28.37 | 27.40 | qfq | 8,223,649 | 233,902,712 | -0.28% |
| 2023-11-08 | 28.46 | 28.65 | 28.12 | 28.45 | 27.48 | qfq | 8,308,796 | 235,473,368 | -0.14% |
| 2023-11-07 | 28.12 | 28.70 | 27.83 | 28.49 | 27.52 | qfq | 10,892,096 | 309,911,003 | 1.39% |
| 2023-11-06 | 26.73 | 28.52 | 26.70 | 28.10 | 27.14 | qfq | 14,468,570 | 405,237,310 | 6.00% |
| 2023-11-03 | 25.85 | 26.77 | 25.85 | 26.51 | 25.60 | qfq | 8,147,755 | 216,277,878 | 2.55% |
| 2023-11-02 | 26.58 | 26.85 | 25.75 | 25.85 | 24.97 | qfq | 7,191,077 | 188,011,972 | -2.49% |
| 2023-11-01 | 26.71 | 27.14 | 26.48 | 26.51 | 25.60 | qfq | 5,407,772 | 144,507,427 | -0.75% |
| 2023-10-31 | 27.48 | 27.59 | 26.45 | 26.71 | 25.80 | qfq | 7,900,246 | 212,443,921 | -2.84% |
| 2023-10-30 | 27.08 | 27.55 | 26.44 | 27.49 | 26.55 | qfq | 10,379,971 | 280,748,319 | 0.66% |
| 2023-10-27 | 26.33 | 27.45 | 26.11 | 27.31 | 26.38 | qfq | 11,481,025 | 307,830,893 | 3.45% |
| 2023-10-26 | 25.91 | 26.50 | 25.26 | 26.40 | 25.50 | qfq | 14,465,543 | 375,227,243 | 2.05% |
| 2023-10-25 | 27.36 | 27.63 | 25.60 | 25.87 | 24.99 | qfq | 19,678,838 | 515,810,859 | -6.30% |
| 2023-10-24 | 27.38 | 27.70 | 26.89 | 27.61 | 26.67 | qfq | 6,050,702 | 166,109,982 | 0.84% |
| 2023-10-23 | 27.94 | 27.98 | 27.02 | 27.38 | 26.44 | qfq | 7,362,243 | 201,807,575 | -2.84% |
| 2023-10-20 | 27.30 | 28.75 | 27.27 | 28.18 | 27.22 | qfq | 10,588,465 | 299,779,082 | 2.47% |
| 2023-10-19 | 27.60 | 28.05 | 27.38 | 27.50 | 26.56 | qfq | 6,184,408 | 171,090,631 | -0.76% |
| 2023-10-18 | 28.41 | 28.55 | 27.66 | 27.71 | 26.76 | qfq | 6,742,435 | 188,004,156 | -3.11% |
| 2023-10-17 | 28.81 | 29.02 | 28.28 | 28.60 | 27.62 | qfq | 6,716,596 | 191,880,604 | -0.42% |
| 2023-10-16 | 29.79 | 30.05 | 28.60 | 28.72 | 27.74 | qfq | 8,848,034 | 257,400,022 | -3.53% |
| 2023-10-13 | 30.73 | 30.73 | 29.36 | 29.77 | 28.75 | qfq | 13,726,963 | 408,217,363 | -4.15% |
| 2023-10-12 | 29.70 | 31.30 | 29.62 | 31.06 | 30.00 | qfq | 18,844,941 | 580,037,160 | 5.11% |
| 2023-10-11 | 29.99 | 30.27 | 29.33 | 29.55 | 28.54 | qfq | 9,445,550 | 281,020,419 | -1.43% |
| 2023-10-10 | 30.04 | 30.66 | 29.80 | 29.98 | 28.96 | qfq | 8,112,720 | 244,270,408 | -0.20% |
| 2023-10-09 | 30.99 | 31.44 | 29.86 | 30.04 | 29.01 | qfq | 12,740,578 | 387,912,954 | -1.57% |
| 2023-09-28 | 29.42 | 30.70 | 29.42 | 30.52 | 29.48 | qfq | 12,229,060 | 370,952,083 | 4.13% |
| 2023-09-27 | 28.50 | 29.79 | 28.34 | 29.31 | 28.31 | qfq | 11,093,620 | 324,742,702 | 2.81% |
| 2023-09-26 | 28.76 | 28.95 | 28.31 | 28.51 | 27.54 | qfq | 5,103,805 | 145,655,862 | -0.28% |
| 2023-09-25 | 28.80 | 29.00 | 28.46 | 28.59 | 27.61 | qfq | 6,176,963 | 176,937,222 | -1.41% |
| 2023-09-22 | 28.40 | 29.32 | 28.40 | 29.00 | 28.01 | qfq | 6,642,774 | 191,940,757 | 1.51% |
| 2023-09-21 | 28.60 | 29.00 | 28.50 | 28.57 | 27.59 | qfq | 4,098,541 | 117,744,111 | -0.66% |
| 2023-09-20 | 29.09 | 29.24 | 28.65 | 28.76 | 27.78 | qfq | 5,803,913 | 167,656,927 | -1.13% |
| 2023-09-19 | 29.58 | 30.14 | 29.03 | 29.09 | 28.10 | qfq | 6,597,409 | 193,415,100 | -1.76% |
| 2023-09-18 | 29.06 | 30.35 | 29.02 | 29.61 | 28.60 | qfq | 7,514,827 | 224,022,839 | 0.51% |
| 2023-09-15 | 29.65 | 29.95 | 29.18 | 29.46 | 28.45 | qfq | 5,453,197 | 160,483,702 | -0.64% |
| 2023-09-14 | 30.38 | 30.54 | 29.60 | 29.65 | 28.64 | qfq | 5,344,081 | 159,436,816 | -2.40% |
| 2023-09-13 | 31.18 | 31.25 | 30.00 | 30.38 | 29.34 | qfq | 6,562,739 | 199,719,896 | -2.63% |
| 2023-09-12 | 31.33 | 31.50 | 30.67 | 31.20 | 30.13 | qfq | 5,271,452 | 164,114,463 | -0.45% |
| 2023-09-11 | 30.87 | 31.52 | 30.52 | 31.34 | 30.27 | qfq | 5,785,372 | 179,781,727 | 1.56% |
| 2023-09-08 | 31.24 | 31.30 | 30.80 | 30.86 | 29.81 | qfq | 4,035,123 | 125,001,657 | -0.90% |
| 2023-09-07 | 32.22 | 32.23 | 31.13 | 31.14 | 30.08 | qfq | 5,312,060 | 167,105,291 | -3.17% |
| 2023-09-06 | 32.12 | 32.20 | 31.66 | 32.16 | 31.06 | qfq | 4,787,578 | 152,843,791 | -0.40% |
| 2023-09-05 | 32.15 | 32.50 | 31.83 | 32.29 | 31.19 | qfq | 7,165,061 | 231,256,988 | 0.50% |
| 2023-09-04 | 32.00 | 32.23 | 31.56 | 32.13 | 31.03 | qfq | 5,539,101 | 176,896,925 | 1.04% |
| 2023-09-01 | 32.12 | 32.29 | 31.55 | 31.80 | 30.71 | qfq | 3,831,885 | 122,068,770 | -0.69% |
| 2023-08-31 | 32.50 | 32.50 | 31.70 | 32.02 | 30.93 | qfq | 5,740,062 | 183,521,881 | -1.48% |
| 2023-08-30 | 32.87 | 33.25 | 32.23 | 32.50 | 31.39 | qfq | 7,018,965 | 229,349,630 | -1.07% |
| 2023-08-29 | 31.48 | 32.99 | 31.01 | 32.85 | 31.73 | qfq | 8,449,211 | 274,400,988 | 3.40% |
| 2023-08-28 | 32.80 | 33.50 | 31.72 | 31.77 | 30.68 | qfq | 10,515,951 | 342,440,058 | 2.02% |
| 2023-08-25 | 31.25 | 32.28 | 31.00 | 31.14 | 30.08 | qfq | 8,242,900 | 260,068,272 | -0.29% |
| 2023-08-24 | 31.49 | 32.10 | 31.10 | 31.23 | 30.16 | qfq | 6,958,561 | 219,507,190 | -0.10% |
| 2023-08-23 | 32.30 | 32.34 | 31.21 | 31.26 | 30.19 | qfq | 7,816,014 | 247,343,564 | -4.58% |
| 2023-08-22 | 32.61 | 33.04 | 31.92 | 32.76 | 31.64 | qfq | 5,368,529 | 174,004,807 | 0.65% |
| 2023-08-21 | 33.12 | 33.54 | 32.45 | 32.55 | 31.44 | qfq | 5,913,080 | 194,004,183 | -2.16% |
| 2023-08-18 | 33.50 | 34.20 | 32.95 | 33.27 | 32.13 | qfq | 6,393,469 | 214,308,601 | -0.45% |
| 2023-08-17 | 33.09 | 33.75 | 32.70 | 33.42 | 32.28 | qfq | 5,287,165 | 175,652,896 | 1.09% |
| 2023-08-16 | 33.23 | 34.30 | 32.91 | 33.06 | 31.93 | qfq | 5,710,118 | 191,020,970 | -0.84% |
| 2023-08-15 | 34.07 | 34.68 | 33.10 | 33.34 | 32.20 | qfq | 4,739,304 | 159,141,851 | -2.49% |
| 2023-08-14 | 33.70 | 34.20 | 33.30 | 34.19 | 33.02 | qfq | 5,298,825 | 179,283,733 | 0.97% |
| 2023-08-11 | 35.51 | 35.65 | 33.83 | 33.86 | 32.70 | qfq | 10,100,798 | 346,728,886 | -4.97% |
| 2023-08-10 | 35.13 | 36.08 | 35.13 | 35.63 | 34.41 | qfq | 8,198,820 | 292,341,123 | 2.24% |
| 2023-08-09 | 36.65 | 36.72 | 34.43 | 34.85 | 33.66 | qfq | 12,311,573 | 434,298,749 | -5.43% |
| 2023-08-08 | 37.57 | 38.16 | 36.62 | 36.85 | 35.59 | qfq | 4,382,492 | 162,883,668 | -0.38% |
| 2023-08-07 | 36.62 | 37.16 | 36.62 | 36.99 | 35.73 | qfq | 4,312,214 | 159,226,961 | -0.08% |
| 2023-08-04 | 37.05 | 37.18 | 36.64 | 37.02 | 35.76 | qfq | 5,255,412 | 193,890,632 | 0.05% |
| 2023-08-03 | 36.24 | 37.36 | 36.23 | 37.00 | 35.74 | qfq | 6,660,083 | 246,157,135 | 1.59% |
| 2023-08-02 | 36.31 | 36.70 | 36.18 | 36.42 | 35.18 | qfq | 5,519,679 | 200,705,982 | -0.46% |
| 2023-08-01 | 37.26 | 37.32 | 36.30 | 36.59 | 35.34 | qfq | 6,058,702 | 222,098,649 | -1.88% |
| 2023-07-31 | 36.88 | 37.56 | 36.62 | 37.29 | 36.02 | qfq | 7,658,457 | 284,547,234 | 0.38% |
| 2023-07-28 | 36.33 | 37.25 | 35.83 | 37.15 | 35.88 | qfq | 9,070,194 | 331,970,160 | 0.87% |
| 2023-07-27 | 37.25 | 38.94 | 36.68 | 36.83 | 35.57 | qfq | 11,757,445 | 444,532,908 | 0.85% |
| 2023-07-26 | 36.59 | 37.05 | 36.18 | 36.52 | 35.27 | qfq | 6,978,143 | 254,945,604 | -0.68% |
| 2023-07-25 | 37.56 | 37.90 | 36.24 | 36.77 | 35.51 | qfq | 12,077,270 | 445,785,467 | -1.00% |
| 2023-07-24 | 37.22 | 37.80 | 36.90 | 37.14 | 35.87 | qfq | 8,026,565 | 299,028,805 | 0.22% |
| 2023-07-21 | 37.91 | 38.57 | 36.00 | 37.06 | 35.79 | qfq | 15,898,181 | 594,888,737 | -7.02% |
| 2023-07-20 | 40.70 | 41.16 | 39.77 | 39.86 | 38.50 | qfq | 8,912,847 | 360,499,961 | -1.34% |
| 2023-07-19 | 41.03 | 41.15 | 40.16 | 40.40 | 39.02 | qfq | 6,129,373 | 248,321,656 | -1.54% |
| 2023-07-18 | 42.07 | 42.18 | 40.76 | 41.03 | 39.63 | qfq | 8,399,975 | 347,160,899 | -1.72% |