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
值得买300785.SZ
最近收盘价35.602026-07-17
最近交易日2026-07-17
成交量（股）18,805,790
成交额（元）697,814,686
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.188 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.14 | — | — | — | 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 | 36.00 | 39.60 | 35.36 | 35.60 | 35.60 | qfq | 18,805,790 | 697,814,686 | 0.34% |
| 2026-07-16 | 35.09 | 36.29 | 34.41 | 35.48 | 35.48 | qfq | 8,693,708 | 308,311,576 | 1.95% |
| 2026-07-15 | 33.75 | 35.18 | 33.60 | 34.80 | 34.80 | qfq | 7,070,000 | 245,620,435 | 2.87% |
| 2026-07-14 | 34.78 | 34.93 | 32.45 | 33.83 | 33.83 | qfq | 6,515,450 | 217,116,528 | -1.57% |
| 2026-07-13 | 36.43 | 36.80 | 34.28 | 34.37 | 34.37 | qfq | 6,553,130 | 230,084,186 | -6.30% |
| 2026-07-10 | 34.50 | 38.32 | 34.20 | 36.68 | 36.68 | qfq | 13,368,251 | 492,723,318 | 4.80% |
| 2026-07-09 | 33.99 | 35.63 | 33.60 | 35.00 | 35.00 | qfq | 8,039,907 | 279,662,350 | 1.74% |
| 2026-07-08 | 33.92 | 34.68 | 33.22 | 34.40 | 34.40 | qfq | 5,515,000 | 188,347,134 | 1.18% |
| 2026-07-07 | 35.35 | 35.78 | 33.92 | 34.00 | 34.00 | qfq | 4,937,290 | 170,952,866 | -3.74% |
| 2026-07-06 | 36.32 | 37.00 | 35.20 | 35.32 | 35.32 | qfq | 5,768,000 | 207,816,014 | -3.13% |
| 2026-07-03 | 37.27 | 37.68 | 36.11 | 36.46 | 36.46 | qfq | 8,499,800 | 312,054,055 | -3.77% |
| 2026-07-02 | 38.60 | 39.98 | 37.50 | 37.89 | 37.89 | qfq | 10,979,540 | 422,605,588 | 0.66% |
| 2026-07-01 | 36.62 | 38.28 | 36.32 | 37.64 | 37.64 | qfq | 6,412,707 | 239,888,885 | 2.65% |
| 2026-06-30 | 36.23 | 37.08 | 35.80 | 36.67 | 36.67 | qfq | 5,158,899 | 188,883,620 | 1.05% |
| 2026-06-29 | 36.12 | 36.80 | 35.72 | 36.29 | 36.29 | qfq | 5,892,875 | 213,615,989 | 0.92% |
| 2026-06-26 | 38.00 | 38.17 | 35.86 | 35.96 | 35.96 | qfq | 8,491,954 | 311,180,265 | -6.04% |
| 2026-06-25 | 39.20 | 39.59 | 38.01 | 38.27 | 38.27 | qfq | 6,190,750 | 238,669,216 | -3.41% |
| 2026-06-24 | 39.73 | 40.30 | 38.82 | 39.62 | 39.62 | qfq | 4,869,125 | 191,988,305 | -0.48% |
| 2026-06-23 | 41.18 | 41.47 | 39.56 | 39.81 | 39.81 | qfq | 7,743,750 | 312,718,546 | -4.87% |
| 2026-06-22 | 40.00 | 41.85 | 39.54 | 41.85 | 41.85 | qfq | 9,476,695 | 385,822,663 | 3.41% |
| 2026-06-18 | 39.80 | 40.92 | 39.16 | 40.47 | 40.47 | qfq | 7,446,480 | 300,369,169 | 1.33% |
| 2026-06-17 | 39.75 | 40.34 | 39.34 | 39.94 | 39.94 | qfq | 4,822,800 | 191,800,735 | -0.35% |
| 2026-06-16 | 39.90 | 40.50 | 38.95 | 40.08 | 40.08 | qfq | 6,148,525 | 244,528,089 | 0.53% |
| 2026-06-15 | 39.96 | 40.18 | 39.06 | 39.87 | 39.87 | qfq | 5,761,423 | 228,598,756 | 2.63% |
| 2026-06-12 | 38.61 | 39.33 | 38.37 | 38.85 | 38.85 | qfq | 5,168,119 | 200,752,886 | 2.08% |
| 2026-06-11 | 39.01 | 39.08 | 37.70 | 38.06 | 38.06 | qfq | 6,869,265 | 261,982,462 | -3.23% |
| 2026-06-10 | 40.03 | 40.77 | 39.04 | 39.33 | 39.33 | qfq | 5,700,925 | 226,316,860 | -3.03% |
| 2026-06-09 | 40.56 | 40.76 | 39.20 | 40.56 | 40.56 | qfq | 5,724,984 | 230,000,577 | 1.35% |
| 2026-06-08 | 39.51 | 41.30 | 39.51 | 40.02 | 40.02 | qfq | 6,261,184 | 252,494,903 | -3.24% |
| 2026-06-05 | 41.88 | 42.10 | 40.14 | 41.36 | 41.36 | qfq | 7,644,650 | 315,591,043 | -0.05% |
| 2026-06-04 | 43.33 | 43.43 | 40.86 | 41.38 | 41.38 | qfq | 12,103,589 | 503,465,141 | -6.15% |
| 2026-06-03 | 45.20 | 45.98 | 43.70 | 44.09 | 44.09 | qfq | 10,745,198 | 479,394,894 | -5.20% |
| 2026-06-02 | 47.99 | 48.58 | 45.40 | 46.51 | 46.51 | qfq | 9,305,469 | 432,155,371 | -4.44% |
| 2026-06-01 | 45.26 | 49.68 | 45.00 | 48.67 | 48.67 | qfq | 14,678,858 | 700,258,700 | 7.46% |
| 2026-05-29 | 45.19 | 47.00 | 45.19 | 45.29 | 45.29 | qfq | 9,694,050 | 446,826,501 | 0.94% |
| 2026-05-28 | 45.35 | 45.77 | 43.30 | 44.87 | 44.87 | qfq | 8,112,934 | 360,926,840 | -2.35% |
| 2026-05-27 | 46.12 | 47.20 | 44.78 | 45.95 | 45.76 | qfq | 7,379,407 | 340,987,642 | 0.72% |
| 2026-05-26 | 46.56 | 46.74 | 44.39 | 45.62 | 45.43 | qfq | 8,411,808 | 383,889,521 | -3.18% |
| 2026-05-25 | 49.58 | 50.65 | 47.00 | 47.12 | 46.93 | qfq | 10,866,969 | 521,147,649 | -4.65% |
| 2026-05-22 | 50.62 | 51.49 | 49.07 | 49.42 | 49.22 | qfq | 9,902,118 | 490,044,788 | -2.85% |
| 2026-05-21 | 53.89 | 55.19 | 50.50 | 50.87 | 50.66 | qfq | 15,350,667 | 814,466,541 | -4.74% |
| 2026-05-20 | 55.00 | 56.60 | 53.01 | 53.40 | 53.18 | qfq | 14,171,900 | 768,524,086 | -4.20% |
| 2026-05-19 | 53.06 | 56.18 | 52.60 | 55.74 | 55.51 | qfq | 18,144,730 | 1,007,774,356 | 4.01% |
| 2026-05-18 | 51.77 | 54.26 | 51.67 | 53.59 | 53.37 | qfq | 9,945,224 | 531,107,088 | 1.36% |
| 2026-05-15 | 51.06 | 55.20 | 51.06 | 52.87 | 52.65 | qfq | 13,894,233 | 742,516,277 | 3.48% |
| 2026-05-14 | 55.37 | 55.96 | 51.09 | 51.09 | 50.88 | qfq | 13,880,181 | 734,237,318 | -6.14% |
| 2026-05-13 | 54.04 | 54.73 | 53.06 | 54.43 | 54.21 | qfq | 11,139,225 | 602,144,779 | 0.13% |
| 2026-05-12 | 55.25 | 56.33 | 54.16 | 54.36 | 54.14 | qfq | 12,742,300 | 700,233,236 | -3.05% |
| 2026-05-11 | 53.49 | 56.86 | 53.14 | 56.07 | 55.84 | qfq | 20,498,085 | 1,131,271,680 | 4.75% |
| 2026-05-08 | 55.98 | 57.05 | 53.40 | 53.53 | 53.31 | qfq | 21,883,485 | 1,206,125,043 | -1.85% |
| 2026-05-07 | 51.85 | 54.95 | 50.90 | 54.54 | 54.32 | qfq | 20,113,130 | 1,070,784,046 | 6.17% |
| 2026-05-06 | 50.00 | 52.23 | 49.74 | 51.37 | 51.16 | qfq | 9,944,644 | 511,653,860 | 4.16% |
| 2026-04-30 | 49.60 | 49.99 | 48.52 | 49.32 | 49.12 | qfq | 6,355,200 | 311,608,218 | -0.56% |
| 2026-04-29 | 49.06 | 50.41 | 48.70 | 49.60 | 49.40 | qfq | 6,642,673 | 330,472,812 | 1.10% |
| 2026-04-28 | 51.70 | 51.83 | 48.65 | 49.06 | 48.86 | qfq | 10,601,072 | 526,518,031 | -5.93% |
| 2026-04-27 | 51.91 | 52.48 | 50.35 | 52.15 | 51.94 | qfq | 8,147,184 | 421,394,520 | 0.77% |
| 2026-04-24 | 52.14 | 53.30 | 50.86 | 51.75 | 51.54 | qfq | 11,118,205 | 579,535,082 | -0.79% |
| 2026-04-23 | 53.80 | 55.50 | 52.02 | 52.16 | 51.95 | qfq | 12,241,929 | 653,081,067 | -3.37% |
| 2026-04-22 | 54.85 | 54.96 | 53.13 | 53.98 | 53.76 | qfq | 12,646,314 | 681,031,375 | -1.59% |
| 2026-04-21 | 54.93 | 56.50 | 54.08 | 54.85 | 54.63 | qfq | 21,557,778 | 1,190,559,751 | 1.52% |
| 2026-04-20 | 51.28 | 55.29 | 50.74 | 54.03 | 53.81 | qfq | 20,589,493 | 1,104,274,086 | 5.49% |
| 2026-04-17 | 50.91 | 51.62 | 50.39 | 51.22 | 51.01 | qfq | 9,035,985 | 462,229,179 | -0.37% |
| 2026-04-16 | 50.48 | 51.74 | 50.30 | 51.41 | 51.20 | qfq | 13,305,313 | 680,390,978 | 2.84% |
| 2026-04-15 | 51.09 | 51.76 | 49.76 | 49.99 | 49.79 | qfq | 9,345,800 | 472,490,117 | -2.00% |
| 2026-04-14 | 50.00 | 51.32 | 49.80 | 51.01 | 50.80 | qfq | 14,643,369 | 742,860,736 | 3.66% |
| 2026-04-13 | 49.30 | 49.69 | 48.80 | 49.21 | 49.01 | qfq | 7,209,300 | 354,652,470 | -1.44% |
| 2026-04-10 | 50.22 | 51.17 | 49.64 | 49.93 | 49.73 | qfq | 10,237,399 | 514,703,141 | 0.22% |
| 2026-04-09 | 51.28 | 51.75 | 49.60 | 49.82 | 49.62 | qfq | 14,363,535 | 721,358,681 | -5.09% |
| 2026-04-08 | 48.00 | 52.60 | 48.00 | 52.49 | 52.28 | qfq | 20,032,032 | 1,025,530,706 | 12.21% |
| 2026-04-07 | 46.58 | 47.49 | 45.94 | 46.78 | 46.59 | qfq | 5,490,575 | 257,590,441 | 2.48% |
| 2026-04-03 | 47.55 | 47.75 | 45.60 | 45.65 | 45.46 | qfq | 5,771,017 | 267,430,315 | -3.45% |
| 2026-04-02 | 48.51 | 48.52 | 46.89 | 47.28 | 47.09 | qfq | 6,756,918 | 320,871,969 | -3.49% |
| 2026-04-01 | 49.99 | 50.08 | 48.30 | 48.99 | 48.79 | qfq | 7,697,200 | 376,688,473 | 0.43% |
| 2026-03-31 | 48.51 | 50.37 | 48.03 | 48.78 | 48.58 | qfq | 11,205,407 | 554,652,998 | 0.37% |
| 2026-03-30 | 47.25 | 48.75 | 47.08 | 48.60 | 48.40 | qfq | 5,446,966 | 261,570,612 | 0.93% |
| 2026-03-27 | 47.35 | 48.50 | 47.17 | 48.15 | 47.95 | qfq | 7,189,775 | 344,429,604 | 0.56% |
| 2026-03-26 | 47.50 | 49.29 | 47.33 | 47.88 | 47.68 | qfq | 9,361,959 | 451,005,091 | 0.15% |
| 2026-03-25 | 46.28 | 48.59 | 46.28 | 47.81 | 47.61 | qfq | 7,846,198 | 373,805,843 | 3.73% |
| 2026-03-24 | 46.33 | 46.49 | 45.01 | 46.09 | 45.90 | qfq | 7,040,953 | 321,882,940 | 1.48% |
| 2026-03-23 | 47.44 | 47.98 | 45.16 | 45.42 | 45.23 | qfq | 8,772,000 | 408,787,973 | -5.96% |
| 2026-03-20 | 51.07 | 51.32 | 48.30 | 48.30 | 48.10 | qfq | 9,359,202 | 463,483,771 | -5.26% |
| 2026-03-19 | 51.01 | 51.63 | 50.61 | 50.98 | 50.77 | qfq | 7,706,468 | 393,308,971 | -1.96% |
| 2026-03-18 | 50.99 | 52.09 | 50.60 | 52.00 | 51.79 | qfq | 9,200,962 | 472,386,679 | 1.96% |
| 2026-03-17 | 50.44 | 52.75 | 50.25 | 51.00 | 50.79 | qfq | 12,325,101 | 636,097,283 | 1.33% |
| 2026-03-16 | 49.56 | 50.50 | 48.99 | 50.33 | 50.12 | qfq | 6,072,867 | 302,573,658 | 1.47% |
| 2026-03-13 | 51.00 | 51.01 | 49.58 | 49.60 | 49.40 | qfq | 5,964,392 | 299,426,733 | -2.75% |
| 2026-03-12 | 51.57 | 52.16 | 50.74 | 51.00 | 50.79 | qfq | 6,441,200 | 330,849,560 | -1.30% |
| 2026-03-11 | 53.01 | 53.81 | 51.59 | 51.67 | 51.46 | qfq | 7,649,800 | 400,439,601 | -2.16% |
| 2026-03-10 | 53.43 | 54.58 | 52.40 | 52.81 | 52.59 | qfq | 9,993,219 | 531,723,480 | 0.61% |
| 2026-03-09 | 51.15 | 52.72 | 50.46 | 52.49 | 52.28 | qfq | 7,892,737 | 406,582,402 | 0.79% |
| 2026-03-06 | 51.99 | 52.98 | 51.79 | 52.08 | 51.87 | qfq | 5,999,317 | 313,673,118 | -0.74% |
| 2026-03-05 | 53.26 | 53.60 | 51.90 | 52.47 | 52.26 | qfq | 7,185,531 | 378,399,118 | 0.67% |
| 2026-03-04 | 52.00 | 53.23 | 51.72 | 52.12 | 51.91 | qfq | 7,126,743 | 373,314,088 | -1.29% |
| 2026-03-03 | 56.00 | 56.23 | 52.60 | 52.80 | 52.58 | qfq | 10,716,215 | 578,706,313 | -5.33% |
| 2026-03-02 | 54.99 | 57.75 | 54.99 | 55.77 | 55.54 | qfq | 13,752,957 | 772,661,671 | -4.22% |
| 2026-02-27 | 58.30 | 59.75 | 57.90 | 58.23 | 57.99 | qfq | 13,010,676 | 764,841,188 | -0.60% |
| 2026-02-26 | 58.48 | 59.21 | 57.90 | 58.58 | 58.34 | qfq | 9,101,447 | 533,525,175 | 0.15% |
| 2026-02-25 | 59.71 | 59.98 | 57.85 | 58.49 | 58.25 | qfq | 10,580,025 | 618,413,883 | -1.98% |
| 2026-02-24 | 61.58 | 61.73 | 59.09 | 59.67 | 59.43 | qfq | 10,611,105 | 637,220,543 | -2.05% |
| 2026-02-13 | 63.60 | 65.03 | 60.89 | 60.92 | 60.67 | qfq | 14,938,833 | 935,057,180 | -5.99% |
| 2026-02-12 | 62.73 | 66.02 | 62.01 | 64.80 | 64.53 | qfq | 17,003,678 | 1,094,531,800 | 3.30% |
| 2026-02-11 | 63.89 | 64.84 | 62.06 | 62.73 | 62.47 | qfq | 13,668,335 | 859,983,366 | -3.03% |
| 2026-02-10 | 66.00 | 67.93 | 64.20 | 64.69 | 64.43 | qfq | 18,385,843 | 1,211,409,935 | -3.72% |
| 2026-02-09 | 67.00 | 67.99 | 64.00 | 67.19 | 66.92 | qfq | 21,481,114 | 1,423,218,232 | 3.08% |
| 2026-02-06 | 65.54 | 68.49 | 62.36 | 65.18 | 64.91 | qfq | 18,224,426 | 1,189,577,754 | -3.82% |
| 2026-02-05 | 64.07 | 69.79 | 64.01 | 67.77 | 67.49 | qfq | 19,761,118 | 1,325,974,143 | 0.18% |
| 2026-02-04 | 73.60 | 73.73 | 66.45 | 67.65 | 67.37 | qfq | 24,728,504 | 1,717,455,928 | -11.55% |
| 2026-02-03 | 76.24 | 78.50 | 71.55 | 76.48 | 76.17 | qfq | 29,125,753 | 2,179,911,679 | 1.91% |
| 2026-02-02 | 75.50 | 81.94 | 71.80 | 75.05 | 74.74 | qfq | 29,381,491 | 2,267,150,564 | 0.74% |
| 2026-01-30 | 70.31 | 76.50 | 68.00 | 74.50 | 74.20 | qfq | 29,982,819 | 2,193,201,759 | 3.20% |
| 2026-01-29 | 64.11 | 78.00 | 64.11 | 72.19 | 71.89 | qfq | 34,863,823 | 2,540,523,516 | 8.20% |
| 2026-01-28 | 65.79 | 72.18 | 65.00 | 66.72 | 66.45 | qfq | 28,561,294 | 1,949,334,229 | -2.61% |
| 2026-01-27 | 64.50 | 70.04 | 63.40 | 68.51 | 68.23 | qfq | 31,578,093 | 2,095,397,591 | 11.73% |
| 2026-01-26 | 65.89 | 65.90 | 59.96 | 61.32 | 61.07 | qfq | 17,690,756 | 1,097,663,047 | -5.17% |
| 2026-01-23 | 62.00 | 66.37 | 60.01 | 64.66 | 64.40 | qfq | 27,658,084 | 1,756,982,823 | 5.48% |
| 2026-01-22 | 59.86 | 61.65 | 58.60 | 61.30 | 61.05 | qfq | 15,559,988 | 941,612,462 | 2.75% |
| 2026-01-21 | 60.00 | 62.90 | 58.33 | 59.66 | 59.42 | qfq | 17,952,858 | 1,082,761,679 | -3.67% |
| 2026-01-20 | 66.39 | 66.82 | 59.58 | 61.93 | 61.68 | qfq | 24,857,222 | 1,569,937,343 | -2.79% |
| 2026-01-19 | 61.82 | 65.99 | 60.76 | 63.71 | 63.45 | qfq | 20,136,439 | 1,287,180,815 | 1.35% |
| 2026-01-16 | 63.58 | 65.00 | 58.03 | 62.86 | 62.60 | qfq | 30,853,935 | 1,898,203,190 | -6.33% |
| 2026-01-15 | 73.00 | 76.89 | 67.11 | 67.11 | 66.84 | qfq | 27,917,794 | 1,944,222,177 | -20.00% |
| 2026-01-14 | 72.31 | 83.89 | 72.31 | 83.89 | 83.55 | qfq | 43,683,188 | 3,550,796,171 | 20.00% |
| 2026-01-13 | 71.00 | 75.17 | 65.98 | 69.91 | 69.62 | qfq | 53,393,451 | 3,851,434,883 | 11.61% |
| 2026-01-12 | 58.82 | 62.64 | 57.07 | 62.64 | 62.38 | qfq | 29,301,091 | 1,759,857,132 | 20.00% |
| 2026-01-09 | 46.18 | 54.58 | 45.80 | 52.20 | 51.99 | qfq | 41,132,786 | 2,060,461,591 | 12.14% |
| 2026-01-08 | 44.31 | 47.47 | 43.32 | 46.55 | 46.36 | qfq | 29,701,679 | 1,358,697,780 | 3.35% |
| 2026-01-07 | 43.80 | 46.00 | 43.65 | 45.04 | 44.86 | qfq | 24,096,433 | 1,081,252,163 | 1.53% |
| 2026-01-06 | 44.50 | 44.66 | 43.65 | 44.36 | 44.18 | qfq | 23,812,439 | 1,051,599,295 | -3.19% |
| 2026-01-05 | 43.01 | 47.95 | 42.50 | 45.82 | 45.63 | qfq | 36,392,649 | 1,634,913,549 | 4.56% |
| 2025-12-31 | 41.08 | 46.99 | 40.77 | 43.82 | 43.64 | qfq | 36,101,653 | 1,564,149,809 | 6.98% |
| 2025-12-30 | 39.63 | 41.23 | 39.63 | 40.96 | 40.79 | qfq | 23,325,088 | 945,888,002 | 4.46% |
| 2025-12-29 | 39.60 | 39.93 | 39.10 | 39.21 | 39.05 | qfq | 7,720,900 | 304,991,071 | -0.58% |
| 2025-12-26 | 39.70 | 39.88 | 38.87 | 39.44 | 39.28 | qfq | 10,230,059 | 403,871,060 | -0.93% |
| 2025-12-25 | 38.91 | 40.10 | 38.73 | 39.81 | 39.65 | qfq | 12,882,108 | 512,279,750 | 2.23% |
| 2025-12-24 | 38.68 | 39.13 | 38.36 | 38.94 | 38.78 | qfq | 7,010,028 | 272,160,246 | 0.28% |
| 2025-12-23 | 39.49 | 39.50 | 38.58 | 38.83 | 38.67 | qfq | 9,436,650 | 367,611,270 | -1.65% |
| 2025-12-22 | 39.19 | 39.75 | 39.06 | 39.48 | 39.32 | qfq | 9,033,325 | 355,860,099 | 0.53% |
| 2025-12-19 | 39.99 | 40.05 | 39.03 | 39.27 | 39.11 | qfq | 14,558,250 | 574,689,347 | -2.24% |
| 2025-12-18 | 39.07 | 40.85 | 38.88 | 40.17 | 40.01 | qfq | 15,146,367 | 603,809,557 | 1.72% |
| 2025-12-17 | 38.70 | 39.53 | 38.33 | 39.49 | 39.33 | qfq | 10,699,108 | 417,917,951 | 2.04% |
| 2025-12-16 | 39.85 | 40.46 | 38.60 | 38.70 | 38.54 | qfq | 12,670,700 | 498,936,757 | -3.47% |
| 2025-12-15 | 39.98 | 40.44 | 39.10 | 40.09 | 39.93 | qfq | 10,717,800 | 427,791,868 | 0.30% |
| 2025-12-12 | 40.18 | 40.58 | 39.83 | 39.97 | 39.81 | qfq | 9,844,350 | 394,827,325 | -0.52% |
| 2025-12-11 | 41.44 | 41.44 | 40.01 | 40.18 | 40.02 | qfq | 16,472,330 | 668,529,503 | -3.06% |
| 2025-12-10 | 41.23 | 42.26 | 41.02 | 41.45 | 41.28 | qfq | 16,398,150 | 681,517,168 | 0.56% |
| 2025-12-09 | 42.31 | 42.73 | 40.91 | 41.22 | 41.05 | qfq | 18,205,750 | 757,778,766 | -3.51% |
| 2025-12-08 | 41.20 | 42.98 | 41.06 | 42.72 | 42.55 | qfq | 20,589,775 | 872,737,901 | 3.31% |
| 2025-12-05 | 41.39 | 42.00 | 40.63 | 41.35 | 41.18 | qfq | 15,182,200 | 628,780,612 | 0.32% |
| 2025-12-04 | 41.85 | 42.38 | 41.20 | 41.22 | 41.05 | qfq | 12,805,250 | 531,891,627 | -2.55% |
| 2025-12-03 | 43.86 | 43.98 | 42.01 | 42.30 | 42.13 | qfq | 17,528,046 | 748,876,373 | -3.11% |
| 2025-12-02 | 44.65 | 44.85 | 43.44 | 43.66 | 43.48 | qfq | 24,330,675 | 1,071,392,905 | -0.95% |
| 2025-12-01 | 45.39 | 45.71 | 43.42 | 44.08 | 43.90 | qfq | 25,434,059 | 1,123,923,107 | -4.07% |
| 2025-11-28 | 46.87 | 48.05 | 45.49 | 45.95 | 45.76 | qfq | 29,932,945 | 1,390,871,022 | -2.15% |
| 2025-11-27 | 49.00 | 49.98 | 46.80 | 46.96 | 46.77 | qfq | 31,559,070 | 1,522,729,569 | -4.16% |
| 2025-11-26 | 50.94 | 53.30 | 48.38 | 49.00 | 48.80 | qfq | 45,758,224 | 2,309,808,976 | -4.30% |
| 2025-11-25 | 45.80 | 54.88 | 45.66 | 51.20 | 50.99 | qfq | 53,548,813 | 2,679,661,748 | 8.94% |
| 2025-11-24 | 45.00 | 49.98 | 41.52 | 47.00 | 46.81 | qfq | 52,260,775 | 2,407,082,116 | 9.05% |
| 2025-11-21 | 41.51 | 44.59 | 40.60 | 43.10 | 42.92 | qfq | 43,065,393 | 1,835,146,388 | 0.87% |
| 2025-11-20 | 43.51 | 44.70 | 41.52 | 42.73 | 42.56 | qfq | 29,658,005 | 1,282,623,804 | -4.51% |
| 2025-11-19 | 44.90 | 45.83 | 43.00 | 44.75 | 44.57 | qfq | 43,530,879 | 1,938,497,382 | -3.39% |
| 2025-11-18 | 41.04 | 48.59 | 39.63 | 46.32 | 46.13 | qfq | 62,708,922 | 2,841,779,221 | 14.40% |
| 2025-11-17 | 37.57 | 41.80 | 37.31 | 40.49 | 40.32 | qfq | 37,793,237 | 1,502,169,543 | 4.36% |
| 2025-11-14 | 39.22 | 42.45 | 38.76 | 38.80 | 38.64 | qfq | 45,247,450 | 1,838,257,236 | -4.06% |
| 2025-11-13 | 33.76 | 40.44 | 33.22 | 40.44 | 40.27 | qfq | 26,669,975 | 992,871,484 | 20.00% |
| 2025-11-12 | 34.05 | 34.15 | 33.33 | 33.70 | 33.56 | qfq | 5,021,800 | 169,200,250 | -1.46% |
| 2025-11-11 | 34.71 | 35.08 | 33.70 | 34.20 | 34.06 | qfq | 8,299,659 | 283,036,476 | -2.51% |
| 2025-11-10 | 33.60 | 35.50 | 33.50 | 35.08 | 34.94 | qfq | 10,864,197 | 377,141,814 | 5.16% |
| 2025-11-07 | 34.32 | 34.38 | 33.30 | 33.36 | 33.22 | qfq | 7,795,200 | 262,403,176 | -3.61% |
| 2025-11-06 | 34.91 | 35.20 | 34.22 | 34.61 | 34.47 | qfq | 5,209,449 | 180,112,429 | -0.86% |
| 2025-11-05 | 34.60 | 35.12 | 34.50 | 34.91 | 34.77 | qfq | 4,998,832 | 174,155,427 | -0.82% |
| 2025-11-04 | 35.24 | 35.35 | 34.65 | 35.20 | 35.06 | qfq | 6,498,341 | 227,058,729 | -1.26% |
| 2025-11-03 | 35.78 | 36.24 | 35.08 | 35.65 | 35.50 | qfq | 10,705,579 | 381,498,876 | 0.28% |
| 2025-10-31 | 33.94 | 35.97 | 33.94 | 35.55 | 35.40 | qfq | 17,454,086 | 615,635,704 | 4.74% |
| 2025-10-30 | 34.00 | 34.56 | 33.88 | 33.94 | 33.80 | qfq | 8,599,631 | 293,825,816 | -1.79% |
| 2025-10-29 | 33.77 | 34.77 | 33.33 | 34.56 | 34.42 | qfq | 9,474,354 | 322,830,036 | 2.31% |
| 2025-10-28 | 33.56 | 34.04 | 33.21 | 33.78 | 33.64 | qfq | 7,747,890 | 260,973,193 | -0.41% |
| 2025-10-27 | 33.11 | 34.29 | 33.09 | 33.92 | 33.78 | qfq | 11,221,032 | 377,842,130 | 3.13% |
| 2025-10-24 | 32.92 | 33.49 | 32.81 | 32.89 | 32.76 | qfq | 6,477,264 | 213,929,525 | 0.00% |
| 2025-10-23 | 32.51 | 33.06 | 31.88 | 32.89 | 32.76 | qfq | 6,568,919 | 212,722,605 | -0.09% |
| 2025-10-22 | 33.98 | 34.00 | 32.70 | 32.92 | 32.79 | qfq | 10,253,666 | 340,137,416 | -2.02% |
| 2025-10-21 | 33.27 | 33.72 | 32.72 | 33.60 | 33.46 | qfq | 6,360,499 | 211,626,402 | 1.82% |
| 2025-10-20 | 33.20 | 33.48 | 32.65 | 33.00 | 32.86 | qfq | 4,562,150 | 150,914,954 | 0.89% |
| 2025-10-17 | 34.08 | 34.30 | 32.63 | 32.71 | 32.58 | qfq | 6,604,283 | 220,094,459 | -3.99% |
| 2025-10-16 | 34.40 | 34.58 | 33.85 | 34.07 | 33.93 | qfq | 5,556,468 | 189,837,323 | -1.87% |
| 2025-10-15 | 34.14 | 34.83 | 33.57 | 34.72 | 34.58 | qfq | 7,645,750 | 263,229,629 | 2.72% |
| 2025-10-14 | 35.80 | 35.97 | 33.70 | 33.80 | 33.66 | qfq | 12,291,701 | 424,908,577 | -4.74% |
| 2025-10-13 | 34.99 | 36.58 | 34.71 | 35.48 | 35.33 | qfq | 11,034,097 | 392,079,308 | -3.32% |
| 2025-10-10 | 39.02 | 39.42 | 36.51 | 36.70 | 36.55 | qfq | 15,325,814 | 573,592,350 | -7.53% |
| 2025-10-09 | 37.83 | 40.50 | 37.15 | 39.69 | 39.53 | qfq | 18,711,484 | 725,309,664 | 3.09% |
| 2025-09-30 | 39.79 | 40.60 | 37.65 | 38.50 | 38.34 | qfq | 22,210,734 | 865,004,012 | 4.14% |
| 2025-09-29 | 37.94 | 37.94 | 36.80 | 36.97 | 36.82 | qfq | 8,570,675 | 318,213,026 | -0.62% |
| 2025-09-26 | 40.00 | 40.12 | 37.18 | 37.20 | 37.05 | qfq | 15,102,973 | 576,173,669 | -8.49% |
| 2025-09-25 | 38.59 | 41.69 | 38.38 | 40.65 | 40.48 | qfq | 17,994,085 | 726,142,034 | 5.23% |
| 2025-09-24 | 38.57 | 39.13 | 37.96 | 38.63 | 38.47 | qfq | 9,089,725 | 349,850,619 | -0.67% |
| 2025-09-23 | 40.45 | 40.66 | 38.10 | 38.89 | 38.73 | qfq | 10,264,009 | 401,331,019 | -3.86% |
| 2025-09-22 | 40.92 | 42.55 | 39.61 | 40.45 | 40.28 | qfq | 14,983,795 | 613,903,390 | -2.76% |
| 2025-09-19 | 40.54 | 43.85 | 40.00 | 41.60 | 41.43 | qfq | 20,992,271 | 880,375,815 | 4.52% |
| 2025-09-18 | 41.00 | 41.29 | 38.91 | 39.80 | 39.64 | qfq | 15,097,189 | 602,937,701 | -3.86% |
| 2025-09-17 | 41.42 | 41.95 | 40.83 | 41.40 | 41.23 | qfq | 12,395,300 | 512,054,486 | -1.03% |
| 2025-09-16 | 41.04 | 42.36 | 40.31 | 41.83 | 41.66 | qfq | 13,344,683 | 556,563,319 | 2.57% |
| 2025-09-15 | 40.68 | 42.12 | 40.00 | 40.78 | 40.61 | qfq | 15,304,171 | 624,225,800 | 0.25% |
| 2025-09-12 | 38.02 | 41.48 | 38.02 | 40.68 | 40.51 | qfq | 26,864,116 | 1,070,887,566 | 5.77% |
| 2025-09-11 | 37.00 | 39.87 | 36.40 | 38.46 | 38.30 | qfq | 34,063,087 | 1,300,021,163 | 9.45% |
| 2025-09-10 | 33.50 | 35.25 | 33.36 | 35.14 | 35.00 | qfq | 15,320,999 | 532,451,905 | 4.49% |
| 2025-09-09 | 36.02 | 36.39 | 33.50 | 33.63 | 33.49 | qfq | 10,548,528 | 360,777,999 | -2.86% |
| 2025-09-08 | 34.12 | 34.90 | 33.88 | 34.62 | 34.48 | qfq | 8,241,670 | 284,098,586 | 1.17% |
| 2025-09-05 | 32.93 | 34.29 | 31.70 | 34.22 | 34.08 | qfq | 10,898,210 | 361,837,530 | 2.79% |
| 2025-09-04 | 32.82 | 34.98 | 32.58 | 33.29 | 33.15 | qfq | 15,690,047 | 531,969,193 | 1.49% |
| 2025-09-03 | 33.88 | 34.26 | 32.65 | 32.80 | 32.67 | qfq | 7,539,941 | 251,566,387 | -2.73% |
| 2025-09-02 | 34.85 | 35.00 | 33.41 | 33.72 | 33.58 | qfq | 10,417,513 | 354,011,813 | -3.85% |
| 2025-09-01 | 36.45 | 36.61 | 34.89 | 35.07 | 34.93 | qfq | 11,675,963 | 414,872,524 | -1.63% |
| 2025-08-29 | 35.88 | 37.54 | 35.25 | 35.65 | 35.50 | qfq | 16,029,346 | 579,748,322 | 0.73% |
| 2025-08-28 | 35.18 | 35.85 | 34.16 | 35.39 | 35.25 | qfq | 11,208,237 | 392,272,126 | -0.34% |
| 2025-08-27 | 37.82 | 38.03 | 35.50 | 35.51 | 35.36 | qfq | 15,371,261 | 565,382,799 | -4.88% |
| 2025-08-26 | 37.72 | 38.79 | 36.80 | 37.33 | 37.18 | qfq | 21,537,823 | 811,603,348 | 1.11% |
| 2025-08-25 | 35.07 | 37.33 | 34.81 | 36.92 | 36.77 | qfq | 26,559,671 | 963,908,439 | 6.31% |
| 2025-08-22 | 34.40 | 34.78 | 34.20 | 34.73 | 34.59 | qfq | 7,874,459 | 272,059,872 | 0.75% |
| 2025-08-21 | 34.76 | 35.09 | 34.12 | 34.47 | 34.33 | qfq | 6,527,875 | 225,981,711 | -0.83% |
| 2025-08-20 | 34.22 | 35.30 | 33.72 | 34.76 | 34.62 | qfq | 9,965,759 | 342,423,490 | 0.55% |
| 2025-08-19 | 34.59 | 34.89 | 33.85 | 34.57 | 34.43 | qfq | 10,409,755 | 358,083,506 | -2.04% |
| 2025-08-18 | 34.55 | 35.50 | 34.41 | 35.29 | 35.15 | qfq | 11,084,121 | 390,108,413 | 2.47% |
| 2025-08-15 | 33.86 | 34.97 | 33.68 | 34.44 | 34.30 | qfq | 7,047,066 | 241,641,973 | 1.29% |
| 2025-08-14 | 34.85 | 35.06 | 33.93 | 34.00 | 33.86 | qfq | 10,153,595 | 349,290,790 | -3.57% |
| 2025-08-13 | 34.50 | 36.00 | 34.05 | 35.26 | 35.12 | qfq | 13,716,036 | 480,219,408 | 2.80% |
| 2025-08-12 | 34.53 | 34.58 | 34.15 | 34.30 | 34.16 | qfq | 5,931,382 | 203,629,997 | -0.67% |
| 2025-08-11 | 34.00 | 34.72 | 33.70 | 34.53 | 34.39 | qfq | 8,897,212 | 306,150,624 | 1.59% |
| 2025-08-08 | 35.68 | 35.97 | 33.90 | 33.99 | 33.85 | qfq | 15,602,568 | 534,700,625 | -6.16% |
| 2025-08-07 | 37.38 | 39.68 | 36.20 | 36.22 | 36.07 | qfq | 19,971,371 | 748,319,456 | 0.84% |
| 2025-08-06 | 35.70 | 35.98 | 35.44 | 35.92 | 35.77 | qfq | 6,708,950 | 239,863,504 | 0.11% |
| 2025-08-05 | 36.63 | 36.99 | 35.45 | 35.88 | 35.73 | qfq | 10,571,905 | 379,960,411 | -2.71% |
| 2025-08-04 | 35.81 | 37.00 | 35.37 | 36.88 | 36.73 | qfq | 11,316,852 | 411,925,475 | 1.32% |
| 2025-08-01 | 36.71 | 36.98 | 35.10 | 36.40 | 36.25 | qfq | 15,962,800 | 574,166,132 | 0.19% |
| 2025-07-31 | 34.56 | 38.69 | 34.00 | 36.33 | 36.18 | qfq | 27,122,093 | 990,633,813 | 7.04% |
| 2025-07-30 | 33.91 | 34.35 | 33.35 | 33.94 | 33.80 | qfq | 6,069,371 | 205,151,778 | -0.82% |
| 2025-07-29 | 34.90 | 34.91 | 33.82 | 34.22 | 34.08 | qfq | 8,064,750 | 275,009,224 | -1.67% |
| 2025-07-28 | 36.30 | 36.50 | 34.51 | 34.80 | 34.66 | qfq | 10,746,900 | 374,676,827 | -4.08% |
| 2025-07-25 | 34.50 | 37.04 | 34.19 | 36.28 | 36.13 | qfq | 16,212,020 | 583,636,540 | 6.02% |
| 2025-07-24 | 33.86 | 34.35 | 33.56 | 34.22 | 34.08 | qfq | 4,367,600 | 148,453,397 | 1.36% |
| 2025-07-23 | 33.82 | 34.35 | 33.54 | 33.76 | 33.62 | qfq | 4,888,374 | 165,878,424 | -0.12% |
| 2025-07-22 | 33.90 | 34.12 | 33.43 | 33.80 | 33.66 | qfq | 5,595,431 | 188,685,652 | -0.97% |
| 2025-07-21 | 34.28 | 34.88 | 33.93 | 34.13 | 33.99 | qfq | 5,972,650 | 204,863,849 | -1.73% |
| 2025-07-18 | 36.36 | 36.36 | 34.22 | 34.73 | 34.59 | qfq | 13,290,550 | 464,870,222 | -0.06% |
| 2025-07-17 | 34.40 | 35.10 | 33.98 | 34.75 | 34.61 | qfq | 12,677,212 | 437,864,449 | 2.78% |
| 2025-07-16 | 33.01 | 35.60 | 32.83 | 33.81 | 33.67 | qfq | 16,847,477 | 576,416,245 | 4.29% |
| 2025-07-15 | 31.08 | 32.48 | 30.70 | 32.42 | 32.29 | qfq | 10,762,432 | 342,193,003 | 3.51% |
| 2025-07-14 | 31.66 | 31.79 | 31.00 | 31.32 | 31.19 | qfq | 3,524,225 | 109,986,053 | -0.45% |
| 2025-07-11 | 31.06 | 31.64 | 30.63 | 31.46 | 31.33 | qfq | 5,258,600 | 164,209,825 | 1.00% |
| 2025-07-10 | 31.60 | 31.62 | 31.02 | 31.15 | 31.02 | qfq | 4,054,900 | 126,646,087 | -1.08% |
| 2025-07-09 | 31.04 | 31.93 | 30.85 | 31.49 | 31.36 | qfq | 7,359,275 | 232,070,311 | 1.71% |
| 2025-07-08 | 30.66 | 30.99 | 30.21 | 30.96 | 30.83 | qfq | 3,978,465 | 122,571,769 | 0.95% |
| 2025-07-07 | 31.00 | 31.10 | 30.44 | 30.67 | 30.54 | qfq | 4,846,400 | 148,534,681 | -1.22% |
| 2025-07-04 | 30.88 | 32.59 | 30.27 | 31.05 | 30.92 | qfq | 9,741,204 | 307,367,124 | 0.78% |
| 2025-07-03 | 30.85 | 31.04 | 30.52 | 30.81 | 30.68 | qfq | 2,291,350 | 70,535,521 | 0.10% |
| 2025-07-02 | 31.20 | 31.29 | 30.55 | 30.78 | 30.65 | qfq | 3,044,600 | 93,678,254 | -1.44% |
| 2025-07-01 | 31.70 | 31.77 | 30.90 | 31.23 | 31.10 | qfq | 4,144,526 | 129,537,500 | -1.89% |
| 2025-06-30 | 31.48 | 31.95 | 31.36 | 31.83 | 31.70 | qfq | 3,659,274 | 116,217,145 | 1.11% |
| 2025-06-27 | 31.60 | 32.02 | 31.29 | 31.48 | 31.35 | qfq | 4,554,055 | 144,096,017 | -0.57% |
| 2025-06-26 | 32.29 | 32.29 | 31.43 | 31.66 | 31.53 | qfq | 5,910,423 | 187,828,210 | -1.22% |
| 2025-06-25 | 30.84 | 32.10 | 30.55 | 32.05 | 31.92 | qfq | 9,300,095 | 292,675,388 | 4.57% |
| 2025-06-24 | 30.21 | 30.69 | 30.20 | 30.65 | 30.52 | qfq | 4,890,317 | 149,329,480 | 1.49% |
| 2025-06-23 | 29.50 | 30.29 | 29.00 | 30.20 | 30.08 | qfq | 4,492,661 | 134,952,117 | 1.68% |
| 2025-06-20 | 31.42 | 31.68 | 29.51 | 29.70 | 29.58 | qfq | 12,389,260 | 373,770,582 | -7.74% |
| 2025-06-19 | 31.24 | 33.76 | 31.11 | 32.19 | 32.06 | qfq | 14,591,210 | 476,129,118 | 3.24% |
| 2025-06-18 | 31.23 | 31.55 | 30.81 | 31.18 | 31.05 | qfq | 3,094,938 | 96,372,948 | -1.05% |
| 2025-06-17 | 31.63 | 31.88 | 31.22 | 31.51 | 31.38 | qfq | 2,804,600 | 88,296,179 | -0.85% |
| 2025-06-16 | 30.73 | 31.98 | 30.70 | 31.78 | 31.65 | qfq | 4,860,097 | 153,590,501 | 2.55% |
| 2025-06-13 | 32.04 | 32.20 | 30.84 | 30.99 | 30.86 | qfq | 5,723,800 | 179,027,685 | -4.23% |
| 2025-06-12 | 32.02 | 32.74 | 31.90 | 32.36 | 32.23 | qfq | 4,652,650 | 150,859,628 | 0.78% |
| 2025-06-11 | 31.71 | 32.45 | 31.71 | 32.11 | 31.98 | qfq | 3,823,100 | 122,753,842 | 1.29% |
| 2025-06-10 | 32.50 | 32.61 | 31.16 | 31.70 | 31.57 | qfq | 5,488,375 | 174,631,846 | -2.64% |
| 2025-06-09 | 31.70 | 32.65 | 31.70 | 32.56 | 32.43 | qfq | 5,657,930 | 183,419,167 | 2.10% |
| 2025-06-06 | 32.50 | 33.28 | 31.68 | 31.89 | 31.76 | qfq | 4,775,601 | 153,371,823 | -1.57% |
| 2025-06-05 | 31.85 | 32.45 | 31.60 | 32.40 | 32.12 | qfq | 5,153,626 | 165,476,677 | 1.98% |
| 2025-06-04 | 31.65 | 31.90 | 31.30 | 31.77 | 31.49 | qfq | 4,242,000 | 134,359,039 | 0.41% |
| 2025-06-03 | 32.15 | 32.74 | 31.52 | 31.64 | 31.36 | qfq | 6,142,050 | 196,133,705 | -1.71% |
| 2025-05-30 | 32.82 | 33.14 | 32.00 | 32.19 | 31.91 | qfq | 5,885,699 | 190,502,466 | -3.01% |
| 2025-05-29 | 32.86 | 33.28 | 31.68 | 33.19 | 32.90 | qfq | 10,101,340 | 328,887,527 | 0.91% |
| 2025-05-28 | 36.15 | 36.15 | 32.80 | 32.89 | 32.60 | qfq | 17,660,576 | 598,275,449 | -10.50% |
| 2025-05-27 | 36.92 | 36.93 | 35.66 | 36.75 | 36.43 | qfq | 9,188,240 | 333,066,539 | -0.38% |
| 2025-05-26 | 35.82 | 37.73 | 35.24 | 36.89 | 36.57 | qfq | 14,304,575 | 524,771,940 | 2.36% |
| 2025-05-23 | 34.88 | 36.86 | 34.00 | 36.04 | 35.73 | qfq | 15,930,234 | 568,968,712 | 4.89% |
| 2025-05-22 | 33.78 | 35.47 | 33.54 | 34.36 | 34.06 | qfq | 7,696,575 | 265,443,487 | 1.12% |
| 2025-05-21 | 34.78 | 34.88 | 33.80 | 33.98 | 33.68 | qfq | 4,103,517 | 139,865,192 | -2.61% |
| 2025-05-20 | 34.09 | 35.28 | 33.89 | 34.89 | 34.59 | qfq | 4,729,744 | 163,839,197 | 1.96% |
| 2025-05-19 | 34.83 | 34.83 | 33.21 | 34.22 | 33.92 | qfq | 5,865,650 | 198,588,088 | -2.14% |
| 2025-05-16 | 34.83 | 35.30 | 34.56 | 34.97 | 34.67 | qfq | 5,395,948 | 188,311,240 | -0.68% |
| 2025-05-15 | 36.54 | 36.67 | 35.12 | 35.21 | 34.90 | qfq | 6,323,275 | 226,555,844 | -2.44% |
| 2025-05-14 | 36.90 | 37.18 | 35.58 | 36.09 | 35.78 | qfq | 7,635,959 | 276,586,282 | -2.64% |
| 2025-05-13 | 36.96 | 38.34 | 36.29 | 37.07 | 36.75 | qfq | 9,947,728 | 369,382,963 | 1.15% |
| 2025-05-12 | 34.79 | 37.45 | 34.78 | 36.65 | 36.33 | qfq | 13,766,642 | 500,271,462 | 6.14% |
| 2025-05-09 | 35.00 | 35.72 | 34.35 | 34.53 | 34.23 | qfq | 8,114,575 | 283,167,335 | -1.85% |
| 2025-05-08 | 35.71 | 37.88 | 35.15 | 35.18 | 34.87 | qfq | 13,259,328 | 482,762,124 | -1.76% |
| 2025-05-07 | 36.44 | 36.93 | 35.28 | 35.81 | 35.50 | qfq | 8,779,111 | 314,747,406 | -1.35% |
| 2025-05-06 | 34.71 | 36.98 | 34.71 | 36.30 | 35.98 | qfq | 14,465,650 | 523,914,891 | 4.61% |
| 2025-04-30 | 33.07 | 36.30 | 33.07 | 34.70 | 34.40 | qfq | 14,490,772 | 508,653,701 | 5.57% |
| 2025-04-29 | 32.89 | 33.79 | 32.35 | 32.87 | 32.58 | qfq | 10,036,978 | 332,044,636 | 4.32% |
| 2025-04-28 | 31.46 | 32.50 | 31.08 | 31.51 | 31.24 | qfq | 5,226,778 | 166,411,078 | -0.10% |
| 2025-04-25 | 31.64 | 32.48 | 31.54 | 31.54 | 31.27 | qfq | 4,893,225 | 155,895,177 | -0.32% |
| 2025-04-24 | 32.38 | 33.00 | 31.48 | 31.64 | 31.36 | qfq | 6,081,325 | 194,573,498 | -2.89% |
| 2025-04-23 | 33.11 | 33.87 | 32.00 | 32.58 | 32.30 | qfq | 9,991,187 | 328,299,708 | 1.34% |
| 2025-04-22 | 32.10 | 33.01 | 31.94 | 32.15 | 31.87 | qfq | 8,885,038 | 289,283,894 | 0.34% |
| 2025-04-21 | 30.22 | 32.50 | 30.22 | 32.04 | 31.76 | qfq | 8,253,350 | 260,805,886 | 5.29% |
| 2025-04-18 | 30.68 | 30.84 | 30.09 | 30.43 | 30.17 | qfq | 3,985,809 | 121,367,975 | -0.78% |
| 2025-04-17 | 30.58 | 31.79 | 30.52 | 30.67 | 30.40 | qfq | 6,396,727 | 198,687,324 | -1.00% |
| 2025-04-16 | 31.70 | 32.49 | 30.67 | 30.98 | 30.71 | qfq | 8,999,511 | 282,805,918 | -2.15% |
| 2025-04-15 | 32.43 | 32.45 | 30.80 | 31.66 | 31.38 | qfq | 11,882,825 | 373,038,384 | -2.43% |
| 2025-04-14 | 29.69 | 33.13 | 29.22 | 32.45 | 32.17 | qfq | 16,255,625 | 518,826,233 | 13.62% |
| 2025-04-11 | 28.45 | 29.06 | 28.08 | 28.56 | 28.31 | qfq | 5,541,350 | 158,453,278 | -0.07% |
| 2025-04-10 | 27.91 | 28.98 | 27.87 | 28.58 | 28.33 | qfq | 8,396,550 | 239,713,803 | 4.42% |
| 2025-04-09 | 25.52 | 28.13 | 23.47 | 27.37 | 27.13 | qfq | 8,752,125 | 226,681,963 | 5.35% |
| 2025-04-08 | 25.04 | 26.87 | 25.04 | 25.98 | 25.75 | qfq | 7,430,798 | 192,438,269 | 3.34% |
| 2025-04-07 | 28.93 | 29.38 | 25.14 | 25.14 | 24.92 | qfq | 7,131,450 | 189,514,882 | -20.01% |
| 2025-04-03 | 31.20 | 31.73 | 30.90 | 31.43 | 31.16 | qfq | 3,190,575 | 99,883,170 | -0.76% |
| 2025-04-02 | 31.60 | 32.00 | 31.40 | 31.67 | 31.39 | qfq | 2,123,800 | 67,336,714 | 0.13% |
| 2025-04-01 | 32.13 | 32.39 | 31.60 | 31.63 | 31.35 | qfq | 2,892,600 | 92,386,088 | -1.74% |
| 2025-03-31 | 31.65 | 32.48 | 31.20 | 32.19 | 31.91 | qfq | 3,889,675 | 124,079,271 | 0.59% |
| 2025-03-28 | 32.44 | 32.54 | 31.61 | 32.00 | 31.72 | qfq | 3,563,400 | 114,271,423 | -0.74% |
| 2025-03-27 | 32.00 | 32.50 | 31.68 | 32.24 | 31.96 | qfq | 3,751,523 | 120,658,954 | 0.31% |
| 2025-03-26 | 32.46 | 32.90 | 32.11 | 32.14 | 31.86 | qfq | 3,824,800 | 124,051,863 | -1.41% |
| 2025-03-25 | 33.48 | 33.88 | 32.50 | 32.60 | 32.32 | qfq | 3,902,713 | 128,335,867 | -3.58% |
| 2025-03-24 | 34.00 | 34.20 | 32.33 | 33.81 | 33.52 | qfq | 4,812,100 | 159,971,595 | -0.15% |
| 2025-03-21 | 35.10 | 35.36 | 33.70 | 33.86 | 33.57 | qfq | 4,998,663 | 171,716,210 | -3.53% |
| 2025-03-20 | 35.36 | 35.85 | 34.96 | 35.10 | 34.79 | qfq | 3,975,950 | 140,885,155 | -0.74% |
| 2025-03-19 | 36.15 | 36.15 | 35.15 | 35.36 | 35.05 | qfq | 5,570,950 | 197,560,507 | -2.37% |
| 2025-03-18 | 36.50 | 36.99 | 36.04 | 36.22 | 35.90 | qfq | 4,866,838 | 177,016,999 | -1.25% |
| 2025-03-17 | 37.25 | 37.72 | 36.54 | 36.68 | 36.36 | qfq | 5,430,987 | 201,083,804 | -0.16% |
| 2025-03-14 | 35.74 | 37.14 | 35.74 | 36.74 | 36.42 | qfq | 6,083,325 | 223,369,639 | 2.00% |
| 2025-03-13 | 37.31 | 37.34 | 35.72 | 36.02 | 35.71 | qfq | 5,682,949 | 206,195,836 | -2.81% |
| 2025-03-12 | 37.00 | 37.34 | 36.60 | 37.06 | 36.74 | qfq | 6,566,774 | 242,360,123 | 0.35% |
| 2025-03-11 | 36.70 | 37.26 | 36.54 | 36.93 | 36.61 | qfq | 6,569,049 | 242,060,237 | -2.59% |
| 2025-03-10 | 37.51 | 38.29 | 36.05 | 37.91 | 37.58 | qfq | 14,027,989 | 517,844,013 | -1.38% |
| 2025-03-07 | 37.34 | 39.39 | 37.05 | 38.44 | 38.11 | qfq | 22,027,248 | 851,603,611 | 1.94% |
| 2025-03-06 | 36.97 | 38.00 | 36.73 | 37.71 | 37.38 | qfq | 16,395,792 | 611,713,684 | 6.86% |
| 2025-03-05 | 35.80 | 36.18 | 35.02 | 35.29 | 34.98 | qfq | 6,438,439 | 227,355,838 | -1.97% |
| 2025-03-04 | 35.30 | 36.31 | 35.02 | 36.00 | 35.69 | qfq | 5,650,050 | 202,465,019 | 0.78% |
| 2025-03-03 | 34.80 | 36.78 | 34.80 | 35.72 | 35.41 | qfq | 8,568,741 | 307,941,904 | 2.94% |
| 2025-02-28 | 37.80 | 37.80 | 34.10 | 34.70 | 34.40 | qfq | 10,529,814 | 380,359,856 | -8.92% |
| 2025-02-27 | 37.33 | 38.68 | 37.03 | 38.10 | 37.77 | qfq | 11,776,367 | 446,344,224 | 1.71% |
| 2025-02-26 | 37.30 | 37.58 | 36.79 | 37.46 | 37.13 | qfq | 8,403,834 | 312,601,388 | 1.24% |
| 2025-02-25 | 37.00 | 37.91 | 36.78 | 37.00 | 36.68 | qfq | 9,605,733 | 358,020,691 | -2.53% |
| 2025-02-24 | 38.85 | 38.85 | 37.43 | 37.96 | 37.63 | qfq | 17,505,556 | 664,770,010 | -4.81% |
| 2025-02-21 | 38.00 | 41.88 | 36.96 | 39.88 | 39.53 | qfq | 24,859,736 | 967,274,865 | 6.35% |
| 2025-02-20 | 37.75 | 38.44 | 36.96 | 37.50 | 37.17 | qfq | 10,135,355 | 381,480,085 | -0.66% |
| 2025-02-19 | 35.78 | 38.86 | 35.48 | 37.75 | 37.42 | qfq | 14,558,960 | 545,101,498 | 5.33% |
| 2025-02-18 | 37.86 | 38.22 | 35.78 | 35.84 | 35.53 | qfq | 13,640,696 | 501,687,193 | -7.01% |
| 2025-02-17 | 39.49 | 39.66 | 37.68 | 38.54 | 38.20 | qfq | 14,420,783 | 558,303,078 | 0.00% |
| 2025-02-14 | 39.20 | 39.54 | 37.82 | 38.54 | 38.20 | qfq | 18,175,750 | 703,479,877 | -5.26% |
| 2025-02-13 | 40.00 | 41.97 | 39.54 | 40.68 | 40.33 | qfq | 22,249,232 | 907,195,808 | 1.50% |
| 2025-02-12 | 39.19 | 40.39 | 37.51 | 40.08 | 39.73 | qfq | 19,322,955 | 762,301,709 | -1.93% |
| 2025-02-11 | 40.31 | 42.11 | 39.12 | 40.87 | 40.51 | qfq | 26,752,423 | 1,088,796,289 | 1.21% |
| 2025-02-10 | 37.60 | 40.38 | 37.60 | 40.38 | 40.03 | qfq | 27,248,967 | 1,063,158,724 | 7.74% |
| 2025-02-07 | 37.68 | 38.20 | 36.36 | 37.48 | 37.15 | qfq | 20,244,842 | 757,151,321 | -1.68% |
| 2025-02-06 | 37.93 | 38.28 | 36.16 | 38.12 | 37.79 | qfq | 20,336,982 | 762,534,412 | 0.37% |
| 2025-02-05 | 39.50 | 41.18 | 37.58 | 37.98 | 37.65 | qfq | 23,631,751 | 911,268,311 | 0.85% |
| 2025-01-27 | 37.60 | 38.94 | 37.00 | 37.66 | 37.33 | qfq | 24,873,425 | 945,533,201 | 0.94% |
| 2025-01-24 | 32.97 | 37.49 | 32.78 | 37.31 | 36.99 | qfq | 31,710,061 | 1,142,588,606 | 13.82% |
| 2025-01-23 | 31.74 | 33.98 | 31.25 | 32.78 | 32.49 | qfq | 17,854,215 | 589,036,818 | 5.37% |
| 2025-01-22 | 32.02 | 32.20 | 30.90 | 31.11 | 30.84 | qfq | 9,803,998 | 307,792,829 | -4.89% |
| 2025-01-21 | 32.59 | 32.75 | 31.40 | 32.71 | 32.43 | qfq | 10,991,364 | 352,379,400 | 0.80% |
| 2025-01-20 | 33.14 | 33.35 | 31.92 | 32.45 | 32.17 | qfq | 12,177,757 | 395,143,562 | -1.90% |
| 2025-01-17 | 33.00 | 34.86 | 32.66 | 33.08 | 32.79 | qfq | 15,491,356 | 521,538,130 | -1.14% |
| 2025-01-16 | 34.00 | 35.36 | 33.00 | 33.46 | 33.17 | qfq | 17,070,346 | 582,615,960 | -3.32% |
| 2025-01-15 | 34.46 | 35.66 | 33.63 | 34.61 | 34.31 | qfq | 21,195,308 | 733,824,250 | 1.85% |
| 2025-01-14 | 32.06 | 34.22 | 31.50 | 33.98 | 33.68 | qfq | 16,464,500 | 543,891,606 | 9.37% |
| 2025-01-13 | 30.55 | 31.37 | 29.30 | 31.07 | 30.80 | qfq | 9,783,707 | 297,434,106 | 0.23% |
| 2025-01-10 | 32.79 | 33.20 | 31.00 | 31.00 | 30.73 | qfq | 12,581,822 | 404,569,695 | -7.10% |
| 2025-01-09 | 32.92 | 34.00 | 32.60 | 33.37 | 33.08 | qfq | 14,361,214 | 477,689,326 | 0.57% |
| 2025-01-08 | 31.68 | 33.57 | 31.02 | 33.18 | 32.89 | qfq | 16,495,115 | 536,543,070 | 3.75% |
| 2025-01-07 | 29.60 | 32.00 | 29.60 | 31.98 | 31.70 | qfq | 13,206,272 | 408,084,622 | 7.93% |
| 2025-01-06 | 30.24 | 30.78 | 29.00 | 29.63 | 29.37 | qfq | 10,737,525 | 321,239,857 | -4.67% |
| 2025-01-03 | 34.25 | 34.47 | 30.87 | 31.08 | 30.81 | qfq | 15,920,319 | 511,464,023 | -10.15% |
| 2025-01-02 | 33.97 | 36.00 | 33.60 | 34.59 | 34.29 | qfq | 17,656,383 | 616,775,570 | 3.25% |
| 2024-12-31 | 35.30 | 35.44 | 33.41 | 33.50 | 33.21 | qfq | 10,689,616 | 366,907,465 | -4.01% |
| 2024-12-30 | 36.10 | 36.18 | 34.49 | 34.90 | 34.60 | qfq | 14,391,519 | 506,871,944 | -4.98% |
| 2024-12-27 | 38.45 | 38.58 | 36.20 | 36.73 | 36.41 | qfq | 17,296,798 | 648,294,595 | -5.77% |
| 2024-12-26 | 39.45 | 40.58 | 38.51 | 38.98 | 38.64 | qfq | 14,801,025 | 582,326,476 | 1.14% |
| 2024-12-25 | 41.40 | 41.40 | 38.50 | 38.54 | 38.20 | qfq | 17,079,572 | 680,426,881 | -9.25% |
| 2024-12-24 | 40.38 | 43.00 | 39.21 | 42.47 | 42.10 | qfq | 19,809,810 | 813,597,419 | 4.66% |
| 2024-12-23 | 45.00 | 45.00 | 39.11 | 40.58 | 40.23 | qfq | 23,980,149 | 993,975,611 | -8.81% |
| 2024-12-20 | 42.01 | 44.68 | 41.00 | 44.50 | 44.11 | qfq | 32,415,058 | 1,396,296,884 | 3.22% |
| 2024-12-19 | 38.10 | 43.86 | 37.67 | 43.11 | 42.73 | qfq | 29,931,923 | 1,221,995,800 | 9.42% |
| 2024-12-18 | 36.86 | 40.88 | 35.80 | 39.40 | 39.06 | qfq | 23,422,436 | 899,793,431 | 5.21% |
| 2024-12-17 | 39.74 | 39.75 | 36.68 | 37.45 | 37.12 | qfq | 24,363,237 | 922,458,952 | -6.96% |
| 2024-12-16 | 43.29 | 45.82 | 39.60 | 40.25 | 39.90 | qfq | 31,219,243 | 1,336,209,395 | -3.62% |
| 2024-12-13 | 38.86 | 46.26 | 38.10 | 41.76 | 41.40 | qfq | 33,014,642 | 1,386,861,656 | 3.91% |
| 2024-12-12 | 39.57 | 42.50 | 39.25 | 40.19 | 39.84 | qfq | 32,338,780 | 1,312,748,125 | 2.39% |
| 2024-12-11 | 40.13 | 41.60 | 38.88 | 39.25 | 38.91 | qfq | 34,307,160 | 1,373,377,652 | -8.04% |
| 2024-12-10 | 38.00 | 42.68 | 36.80 | 42.68 | 42.31 | qfq | 48,717,343 | 1,999,491,924 | 19.99% |
| 2024-12-09 | 33.68 | 35.58 | 32.58 | 35.57 | 35.26 | qfq | 29,325,459 | 1,001,076,771 | 6.69% |
| 2024-12-06 | 32.32 | 34.50 | 31.50 | 33.34 | 33.05 | qfq | 27,623,383 | 910,057,960 | 4.29% |
| 2024-12-05 | 29.88 | 32.32 | 29.71 | 31.97 | 31.69 | qfq | 21,617,504 | 681,005,870 | 6.64% |
| 2024-12-04 | 31.18 | 31.57 | 29.50 | 29.98 | 29.72 | qfq | 14,024,797 | 424,178,700 | -4.83% |
| 2024-12-03 | 31.65 | 31.74 | 30.71 | 31.50 | 31.23 | qfq | 16,101,640 | 502,694,022 | -1.81% |
| 2024-12-02 | 31.44 | 32.48 | 31.02 | 32.08 | 31.80 | qfq | 24,323,040 | 773,367,688 | 3.55% |
| 2024-11-29 | 30.09 | 32.00 | 29.65 | 30.98 | 30.71 | qfq | 21,848,287 | 671,774,418 | 4.52% |
| 2024-11-28 | 30.70 | 31.67 | 29.50 | 29.64 | 29.38 | qfq | 17,198,189 | 524,130,303 | -3.45% |
| 2024-11-27 | 29.00 | 30.71 | 27.79 | 30.70 | 30.43 | qfq | 17,388,864 | 512,447,010 | 3.37% |
| 2024-11-26 | 30.50 | 31.89 | 29.40 | 29.70 | 29.44 | qfq | 20,115,836 | 611,052,917 | -6.81% |
| 2024-11-25 | 31.05 | 31.90 | 29.00 | 31.87 | 31.59 | qfq | 27,118,754 | 824,889,205 | 2.81% |
| 2024-11-22 | 29.60 | 34.70 | 29.16 | 31.00 | 30.73 | qfq | 36,696,808 | 1,165,187,524 | 3.40% |
| 2024-11-21 | 29.70 | 31.14 | 28.92 | 29.98 | 29.72 | qfq | 24,813,378 | 743,648,700 | 0.71% |
| 2024-11-20 | 27.67 | 30.30 | 27.31 | 29.77 | 29.51 | qfq | 24,690,935 | 718,766,820 | 7.28% |
| 2024-11-19 | 26.81 | 28.28 | 26.46 | 27.75 | 27.51 | qfq | 18,965,716 | 517,096,224 | 0.07% |
| 2024-11-18 | 32.17 | 32.50 | 27.19 | 27.73 | 27.49 | qfq | 28,961,985 | 830,989,120 | -13.83% |
| 2024-11-15 | 30.77 | 35.35 | 30.77 | 32.18 | 31.90 | qfq | 44,580,280 | 1,454,425,491 | 7.30% |
| 2024-11-14 | 33.33 | 35.00 | 29.80 | 29.99 | 29.73 | qfq | 41,210,022 | 1,305,336,122 | -12.10% |
| 2024-11-13 | 29.00 | 34.12 | 29.00 | 34.12 | 33.82 | qfq | 43,256,203 | 1,422,148,538 | 20.01% |
| 2024-11-12 | 29.80 | 30.10 | 27.80 | 28.43 | 28.18 | qfq | 18,259,250 | 525,497,723 | -4.60% |
| 2024-11-11 | 28.04 | 29.90 | 27.90 | 29.80 | 29.54 | qfq | 19,139,094 | 559,005,236 | 4.82% |
| 2024-11-08 | 29.36 | 29.49 | 28.17 | 28.43 | 28.18 | qfq | 15,022,050 | 430,415,174 | -1.97% |
| 2024-11-07 | 27.69 | 29.29 | 27.11 | 29.00 | 28.75 | qfq | 17,872,321 | 511,053,534 | 4.02% |
| 2024-11-06 | 27.22 | 28.65 | 27.06 | 27.88 | 27.64 | qfq | 16,777,514 | 468,579,661 | 1.53% |
| 2024-11-05 | 26.40 | 27.46 | 26.07 | 27.46 | 27.22 | qfq | 12,290,505 | 331,929,244 | 5.13% |
| 2024-11-04 | 25.25 | 26.19 | 25.20 | 26.12 | 25.89 | qfq | 8,382,733 | 216,804,604 | 1.44% |
| 2024-11-01 | 28.28 | 28.28 | 25.70 | 25.75 | 25.53 | qfq | 16,839,044 | 446,298,926 | -9.36% |
| 2024-10-31 | 27.62 | 28.74 | 27.25 | 28.41 | 28.16 | qfq | 18,660,437 | 524,901,742 | 0.39% |
| 2024-10-30 | 28.85 | 29.44 | 27.48 | 28.30 | 28.05 | qfq | 18,790,175 | 533,097,909 | 0.25% |
| 2024-10-29 | 30.67 | 30.67 | 28.16 | 28.23 | 27.98 | qfq | 27,781,784 | 807,841,189 | -8.40% |
| 2024-10-28 | 28.03 | 32.00 | 27.80 | 30.82 | 30.55 | qfq | 34,445,958 | 1,040,853,407 | 9.33% |
| 2024-10-25 | 26.51 | 29.15 | 26.26 | 28.19 | 27.94 | qfq | 23,260,750 | 643,881,444 | 4.37% |
| 2024-10-24 | 28.00 | 29.20 | 27.00 | 27.01 | 26.77 | qfq | 27,269,924 | 755,881,336 | -10.86% |
| 2024-10-23 | 33.90 | 35.80 | 29.99 | 30.30 | 30.04 | qfq | 39,357,643 | 1,270,249,052 | -5.96% |
| 2024-10-22 | 28.68 | 34.62 | 28.30 | 32.22 | 31.94 | qfq | 44,192,923 | 1,412,846,685 | 11.68% |
| 2024-10-21 | 26.70 | 29.09 | 26.39 | 28.85 | 28.60 | qfq | 24,273,523 | 676,730,684 | 8.01% |
| 2024-10-18 | 25.81 | 27.76 | 25.30 | 26.71 | 26.48 | qfq | 19,673,698 | 522,421,405 | 1.56% |
| 2024-10-17 | 26.08 | 27.38 | 25.79 | 26.30 | 26.07 | qfq | 19,883,971 | 526,086,938 | 0.15% |
| 2024-10-16 | 24.07 | 26.54 | 24.07 | 26.26 | 26.03 | qfq | 16,738,854 | 431,807,705 | 2.30% |
| 2024-10-15 | 25.10 | 27.97 | 24.88 | 25.67 | 25.45 | qfq | 24,245,450 | 636,621,667 | 2.56% |
| 2024-10-14 | 23.06 | 25.07 | 22.90 | 25.03 | 24.81 | qfq | 13,842,030 | 332,004,057 | 8.03% |
| 2024-10-11 | 24.80 | 25.30 | 22.55 | 23.17 | 22.97 | qfq | 13,277,420 | 316,689,495 | -9.56% |
| 2024-10-10 | 25.20 | 26.20 | 23.59 | 25.62 | 25.40 | qfq | 15,364,780 | 385,898,162 | 1.47% |
| 2024-10-09 | 28.50 | 29.13 | 25.25 | 25.25 | 25.03 | qfq | 22,890,197 | 624,586,463 | -19.99% |
| 2024-10-08 | 31.30 | 31.68 | 26.52 | 31.56 | 31.29 | qfq | 35,272,975 | 1,052,299,488 | 17.15% |
| 2024-09-30 | 23.64 | 27.51 | 23.00 | 26.94 | 26.71 | qfq | 35,245,892 | 884,115,339 | 15.47% |
| 2024-09-27 | 22.00 | 24.80 | 21.76 | 23.33 | 23.13 | qfq | 31,652,787 | 726,554,795 | 2.50% |
| 2024-09-26 | 21.00 | 23.50 | 20.31 | 22.76 | 22.56 | qfq | 35,378,204 | 791,658,361 | 5.37% |
| 2024-09-25 | 17.96 | 21.60 | 17.72 | 21.60 | 21.41 | qfq | 24,406,804 | 493,100,531 | 20.00% |
| 2024-09-24 | 17.73 | 18.42 | 17.09 | 18.00 | 17.84 | qfq | 13,879,587 | 245,595,068 | -0.22% |
| 2024-09-23 | 17.33 | 18.50 | 17.05 | 18.04 | 17.88 | qfq | 14,647,257 | 258,704,540 | 2.62% |
| 2024-09-20 | 16.19 | 18.76 | 16.07 | 17.58 | 17.43 | qfq | 13,385,382 | 236,815,296 | 8.72% |
| 2024-09-19 | 16.00 | 16.26 | 15.74 | 16.17 | 16.03 | qfq | 2,346,925 | 37,667,733 | 3.39% |
| 2024-09-18 | 15.91 | 16.09 | 15.36 | 15.64 | 15.50 | qfq | 1,912,006 | 29,805,076 | -1.76% |
| 2024-09-13 | 16.35 | 16.43 | 15.90 | 15.92 | 15.78 | qfq | 1,908,300 | 30,705,382 | -2.57% |
| 2024-09-12 | 16.36 | 16.56 | 16.30 | 16.34 | 16.20 | qfq | 2,198,925 | 36,113,281 | -0.12% |
| 2024-09-11 | 16.41 | 16.55 | 16.18 | 16.36 | 16.22 | qfq | 1,684,325 | 27,551,788 | -0.37% |
| 2024-09-10 | 16.28 | 16.73 | 16.08 | 16.42 | 16.28 | qfq | 3,180,019 | 51,966,882 | 1.92% |
| 2024-09-09 | 16.15 | 16.27 | 15.86 | 16.11 | 15.97 | qfq | 1,542,445 | 24,790,955 | -0.25% |
| 2024-09-06 | 16.33 | 16.47 | 16.09 | 16.15 | 16.01 | qfq | 2,150,250 | 34,997,369 | -1.40% |
| 2024-09-05 | 16.10 | 16.59 | 16.10 | 16.38 | 16.24 | qfq | 2,983,200 | 48,798,040 | 2.12% |
| 2024-09-04 | 15.95 | 16.15 | 15.85 | 16.04 | 15.90 | qfq | 1,826,525 | 29,269,197 | -0.06% |
| 2024-09-03 | 15.78 | 16.20 | 15.65 | 16.05 | 15.91 | qfq | 2,265,450 | 36,323,005 | 2.03% |
| 2024-09-02 | 16.11 | 16.11 | 15.71 | 15.73 | 15.59 | qfq | 2,063,950 | 32,862,086 | -1.69% |
| 2024-08-30 | 15.69 | 16.15 | 15.50 | 16.00 | 15.86 | qfq | 3,124,384 | 49,777,238 | 3.16% |
| 2024-08-29 | 15.02 | 15.55 | 14.92 | 15.51 | 15.38 | qfq | 2,524,450 | 38,897,743 | 2.72% |
| 2024-08-28 | 14.91 | 15.20 | 14.64 | 15.10 | 14.97 | qfq | 1,664,655 | 24,934,399 | 1.21% |
| 2024-08-27 | 15.10 | 15.30 | 14.90 | 14.92 | 14.79 | qfq | 1,608,725 | 24,252,995 | -1.65% |
| 2024-08-26 | 14.96 | 15.18 | 14.85 | 15.17 | 15.04 | qfq | 1,442,300 | 21,777,854 | 1.34% |
| 2024-08-23 | 15.04 | 15.17 | 14.77 | 14.97 | 14.84 | qfq | 1,540,925 | 23,059,048 | -0.53% |
| 2024-08-22 | 15.45 | 15.65 | 14.98 | 15.05 | 14.92 | qfq | 2,058,055 | 31,293,116 | -2.53% |
| 2024-08-21 | 15.55 | 15.97 | 15.40 | 15.44 | 15.31 | qfq | 1,814,650 | 28,364,297 | -1.59% |
| 2024-08-20 | 15.90 | 16.21 | 15.65 | 15.69 | 15.55 | qfq | 2,196,199 | 34,777,774 | -1.63% |
| 2024-08-19 | 15.83 | 16.11 | 15.65 | 15.95 | 15.81 | qfq | 2,306,672 | 36,721,018 | 0.76% |
| 2024-08-16 | 15.86 | 16.10 | 15.65 | 15.83 | 15.69 | qfq | 2,250,010 | 35,679,625 | 0.13% |
| 2024-08-15 | 15.49 | 15.95 | 15.28 | 15.81 | 15.67 | qfq | 2,489,150 | 39,132,837 | 2.00% |
| 2024-08-14 | 15.32 | 15.60 | 15.30 | 15.50 | 15.37 | qfq | 1,842,414 | 28,543,144 | 0.98% |
| 2024-08-13 | 15.49 | 15.56 | 15.11 | 15.35 | 15.22 | qfq | 1,946,950 | 29,816,578 | -1.03% |
| 2024-08-12 | 15.78 | 15.78 | 15.38 | 15.51 | 15.38 | qfq | 1,642,800 | 25,512,213 | -1.65% |
| 2024-08-09 | 16.09 | 16.16 | 15.70 | 15.77 | 15.63 | qfq | 1,619,410 | 25,761,871 | -1.93% |
| 2024-08-08 | 16.08 | 16.24 | 15.66 | 16.08 | 15.94 | qfq | 2,089,350 | 33,352,426 | 0.00% |
| 2024-08-07 | 16.36 | 16.36 | 16.02 | 16.08 | 15.94 | qfq | 1,687,507 | 27,222,037 | -0.43% |
| 2024-08-06 | 15.86 | 16.15 | 15.83 | 16.15 | 16.01 | qfq | 2,246,388 | 35,957,057 | 3.33% |
| 2024-08-05 | 16.13 | 16.47 | 15.60 | 15.63 | 15.49 | qfq | 2,571,594 | 41,202,343 | -3.16% |
| 2024-08-02 | 16.40 | 16.56 | 16.12 | 16.14 | 16.00 | qfq | 1,850,425 | 30,238,084 | -2.12% |
| 2024-08-01 | 16.65 | 16.77 | 16.35 | 16.49 | 16.35 | qfq | 2,717,575 | 44,785,234 | -0.66% |
| 2024-07-31 | 16.05 | 16.61 | 15.97 | 16.60 | 16.46 | qfq | 3,326,361 | 54,595,671 | 3.62% |
| 2024-07-30 | 15.82 | 16.28 | 15.79 | 16.02 | 15.88 | qfq | 2,134,575 | 34,140,817 | 0.88% |
| 2024-07-29 | 15.99 | 15.99 | 15.67 | 15.88 | 15.74 | qfq | 1,402,419 | 22,211,252 | -0.13% |
| 2024-07-26 | 15.76 | 15.97 | 15.68 | 15.90 | 15.76 | qfq | 1,795,825 | 28,424,857 | 1.27% |
| 2024-07-25 | 15.48 | 15.88 | 15.20 | 15.70 | 15.56 | qfq | 2,144,430 | 33,546,531 | 1.55% |
| 2024-07-24 | 15.91 | 16.02 | 15.40 | 15.46 | 15.33 | qfq | 2,120,066 | 33,146,713 | -2.89% |
| 2024-07-23 | 16.58 | 16.60 | 15.91 | 15.92 | 15.78 | qfq | 2,256,913 | 36,494,845 | -3.40% |
| 2024-07-22 | 16.42 | 16.54 | 16.21 | 16.48 | 16.34 | qfq | 1,563,125 | 25,620,375 | 0.49% |
| 2024-07-19 | 16.11 | 16.54 | 16.11 | 16.40 | 16.26 | qfq | 1,601,600 | 26,290,511 | 0.80% |
| 2024-07-18 | 16.40 | 16.40 | 15.90 | 16.27 | 16.13 | qfq | 2,326,350 | 37,466,853 | -1.63% |
| 2024-07-17 | 16.76 | 17.07 | 16.50 | 16.54 | 16.40 | qfq | 2,448,500 | 41,062,652 | -1.49% |
| 2024-07-16 | 16.70 | 16.84 | 16.52 | 16.79 | 16.64 | qfq | 1,488,775 | 24,889,808 | 0.60% |
| 2024-07-15 | 16.98 | 17.05 | 16.66 | 16.69 | 16.54 | qfq | 2,264,175 | 37,940,664 | -2.51% |
| 2024-07-12 | 17.10 | 17.45 | 17.07 | 17.12 | 16.97 | qfq | 2,661,150 | 45,730,845 | -0.47% |
| 2024-07-11 | 16.88 | 17.37 | 16.67 | 17.20 | 17.05 | qfq | 4,019,357 | 68,973,296 | 3.61% |
| 2024-07-10 | 16.44 | 16.95 | 16.27 | 16.60 | 16.46 | qfq | 3,022,850 | 50,262,568 | -0.06% |
| 2024-07-09 | 16.40 | 16.68 | 15.80 | 16.61 | 16.47 | qfq | 3,355,750 | 54,542,050 | 1.53% |
| 2024-07-08 | 16.87 | 16.87 | 16.20 | 16.36 | 16.22 | qfq | 2,997,025 | 49,336,348 | -3.37% |
| 2024-07-05 | 16.54 | 17.02 | 16.44 | 16.93 | 16.78 | qfq | 2,687,450 | 45,246,790 | 1.38% |
| 2024-07-04 | 17.15 | 17.38 | 16.68 | 16.70 | 16.55 | qfq | 3,593,111 | 60,781,826 | -4.57% |
| 2024-07-03 | 17.26 | 17.80 | 16.92 | 17.50 | 17.35 | qfq | 4,943,115 | 86,161,848 | 1.51% |
| 2024-07-02 | 17.22 | 17.50 | 17.10 | 17.24 | 17.09 | qfq | 3,139,975 | 54,269,368 | 0.58% |
| 2024-07-01 | 16.90 | 17.17 | 16.50 | 17.14 | 16.99 | qfq | 2,491,400 | 42,105,580 | 1.36% |
| 2024-06-28 | 17.00 | 17.29 | 16.84 | 16.91 | 16.76 | qfq | 3,474,750 | 59,423,007 | -0.82% |
| 2024-06-27 | 16.94 | 17.53 | 16.85 | 17.05 | 16.90 | qfq | 5,005,103 | 86,085,220 | -1.22% |
| 2024-06-26 | 16.09 | 17.53 | 15.80 | 17.26 | 17.11 | qfq | 7,047,478 | 117,565,533 | 8.49% |
| 2024-06-25 | 15.97 | 16.18 | 15.78 | 15.91 | 15.77 | qfq | 2,594,423 | 41,344,510 | -0.38% |
| 2024-06-24 | 16.94 | 16.94 | 15.97 | 15.97 | 15.83 | qfq | 4,504,825 | 73,223,924 | -6.17% |
| 2024-06-21 | 16.90 | 17.07 | 16.60 | 17.02 | 16.87 | qfq | 2,827,100 | 47,557,369 | 0.65% |
| 2024-06-20 | 17.58 | 17.62 | 16.91 | 16.91 | 16.76 | qfq | 3,846,675 | 66,011,499 | -3.70% |
| 2024-06-19 | 17.88 | 17.92 | 17.39 | 17.56 | 17.41 | qfq | 3,063,600 | 53,964,471 | -1.35% |
| 2024-06-18 | 17.85 | 17.93 | 17.71 | 17.80 | 17.65 | qfq | 2,906,650 | 51,783,200 | 0.45% |
| 2024-06-17 | 18.06 | 18.09 | 17.60 | 17.72 | 17.57 | qfq | 3,215,976 | 57,138,258 | -1.88% |
| 2024-06-14 | 18.00 | 18.18 | 17.83 | 18.06 | 17.90 | qfq | 3,156,000 | 56,767,239 | -0.66% |
| 2024-06-13 | 17.70 | 18.50 | 17.61 | 18.18 | 18.02 | qfq | 5,515,800 | 99,384,188 | 2.19% |
| 2024-06-12 | 17.35 | 17.88 | 17.35 | 17.79 | 17.64 | qfq | 4,810,754 | 85,383,332 | 2.54% |
| 2024-06-11 | 17.18 | 17.39 | 16.81 | 17.35 | 17.20 | qfq | 3,013,375 | 51,681,672 | 0.64% |
| 2024-06-07 | 17.38 | 17.60 | 16.91 | 17.24 | 17.09 | qfq | 4,580,100 | 78,798,786 | 1.11% |
| 2024-06-06 | 17.82 | 17.97 | 16.71 | 17.05 | 16.90 | qfq | 6,251,300 | 107,262,638 | -3.94% |
| 2024-06-05 | 18.30 | 18.35 | 17.75 | 17.75 | 17.46 | qfq | 4,162,975 | 74,913,572 | -3.32% |
| 2024-06-04 | 18.64 | 18.64 | 18.06 | 18.36 | 18.06 | qfq | 3,585,075 | 65,454,961 | -1.18% |
| 2024-06-03 | 18.99 | 18.99 | 18.37 | 18.58 | 18.27 | qfq | 3,555,699 | 66,270,518 | -0.80% |
| 2024-05-31 | 18.50 | 18.87 | 18.50 | 18.73 | 18.42 | qfq | 3,652,850 | 68,552,350 | 0.70% |
| 2024-05-30 | 18.90 | 19.14 | 18.51 | 18.60 | 18.29 | qfq | 4,489,300 | 84,035,192 | -2.26% |
| 2024-05-29 | 19.00 | 19.43 | 18.72 | 19.03 | 18.72 | qfq | 7,114,531 | 135,472,274 | -0.73% |
| 2024-05-28 | 20.10 | 20.20 | 19.05 | 19.17 | 18.85 | qfq | 11,493,325 | 225,254,637 | -10.00% |
| 2024-05-27 | 21.40 | 21.96 | 21.02 | 21.30 | 20.95 | qfq | 11,150,477 | 239,713,726 | 2.60% |
| 2024-05-24 | 20.71 | 21.55 | 20.67 | 20.76 | 20.42 | qfq | 6,781,840 | 142,354,730 | 0.19% |
| 2024-05-23 | 21.94 | 21.94 | 20.48 | 20.72 | 20.38 | qfq | 9,455,081 | 198,308,276 | -4.95% |
| 2024-05-22 | 21.26 | 22.57 | 21.01 | 21.80 | 21.44 | qfq | 12,595,900 | 273,934,381 | 1.40% |
| 2024-05-21 | 20.61 | 21.72 | 20.46 | 21.50 | 21.14 | qfq | 12,932,115 | 274,506,842 | 4.37% |
| 2024-05-20 | 20.23 | 20.96 | 20.11 | 20.60 | 20.26 | qfq | 7,306,119 | 150,092,462 | 0.73% |
| 2024-05-17 | 20.81 | 20.98 | 20.15 | 20.45 | 20.11 | qfq | 9,000,504 | 184,060,542 | -2.67% |
| 2024-05-16 | 20.40 | 21.98 | 19.97 | 21.01 | 20.66 | qfq | 12,803,011 | 268,750,394 | 4.32% |
| 2024-05-15 | 20.73 | 20.91 | 20.00 | 20.14 | 19.81 | qfq | 10,411,338 | 212,611,855 | -5.58% |
| 2024-05-14 | 21.94 | 22.64 | 21.09 | 21.33 | 20.98 | qfq | 11,180,992 | 242,543,178 | -3.35% |
| 2024-05-13 | 21.11 | 22.93 | 21.03 | 22.07 | 21.71 | qfq | 12,329,201 | 270,865,728 | 0.78% |
| 2024-05-10 | 21.88 | 22.90 | 21.50 | 21.90 | 21.54 | qfq | 15,971,141 | 354,231,342 | 2.48% |
| 2024-05-09 | 20.60 | 21.80 | 20.50 | 21.37 | 21.02 | qfq | 13,316,613 | 282,604,877 | 0.56% |
| 2024-05-08 | 22.40 | 22.40 | 20.82 | 21.25 | 20.90 | qfq | 22,465,838 | 481,518,151 | -8.88% |
| 2024-05-07 | 23.32 | 23.32 | 23.32 | 23.32 | 22.93 | qfq | 12,896,927 | 300,756,338 | 20.02% |
| 2024-05-06 | 18.90 | 19.75 | 18.82 | 19.43 | 19.11 | qfq | 7,020,575 | 135,511,580 | 5.77% |
| 2024-04-30 | 19.00 | 19.33 | 18.36 | 18.37 | 18.07 | qfq | 6,076,417 | 113,534,721 | -2.91% |
| 2024-04-29 | 18.39 | 18.92 | 18.28 | 18.92 | 18.61 | qfq | 5,050,550 | 94,550,275 | 4.24% |
| 2024-04-26 | 17.53 | 18.28 | 17.38 | 18.15 | 17.85 | qfq | 6,878,125 | 123,372,403 | -0.49% |
| 2024-04-25 | 18.40 | 18.60 | 18.21 | 18.24 | 17.94 | qfq | 3,114,116 | 57,209,521 | -1.57% |
| 2024-04-24 | 18.07 | 18.57 | 17.96 | 18.53 | 18.22 | qfq | 4,154,883 | 76,103,589 | 1.98% |
| 2024-04-23 | 18.00 | 18.45 | 18.00 | 18.17 | 17.87 | qfq | 4,018,849 | 73,205,602 | 2.66% |
| 2024-04-22 | 17.51 | 17.82 | 16.88 | 17.70 | 17.41 | qfq | 2,996,558 | 52,311,140 | -0.67% |
| 2024-04-19 | 17.62 | 18.32 | 17.50 | 17.82 | 17.53 | qfq | 3,763,584 | 67,244,064 | 0.06% |
| 2024-04-18 | 18.00 | 18.23 | 17.56 | 17.81 | 17.52 | qfq | 4,042,825 | 72,430,289 | -2.20% |
| 2024-04-17 | 17.62 | 18.52 | 17.62 | 18.21 | 17.91 | qfq | 4,865,519 | 88,765,418 | 4.84% |
| 2024-04-16 | 18.30 | 18.30 | 16.73 | 17.37 | 17.08 | qfq | 6,115,210 | 106,633,163 | -5.60% |
| 2024-04-15 | 19.00 | 19.28 | 17.90 | 18.40 | 18.10 | qfq | 5,658,260 | 104,714,002 | -3.31% |
| 2024-04-12 | 19.87 | 19.89 | 19.00 | 19.03 | 18.72 | qfq | 5,073,158 | 98,436,932 | -4.32% |
| 2024-04-11 | 18.55 | 20.48 | 18.42 | 19.89 | 19.56 | qfq | 8,438,338 | 165,839,331 | 7.22% |
| 2024-04-10 | 19.39 | 19.43 | 18.30 | 18.55 | 18.24 | qfq | 4,672,925 | 87,441,784 | -4.53% |
| 2024-04-09 | 19.25 | 19.56 | 19.00 | 19.43 | 19.11 | qfq | 3,250,045 | 62,844,333 | 1.09% |
| 2024-04-08 | 19.65 | 19.69 | 19.02 | 19.22 | 18.90 | qfq | 4,021,150 | 77,782,378 | -2.88% |
| 2024-04-03 | 20.74 | 20.74 | 19.65 | 19.79 | 19.46 | qfq | 6,009,453 | 119,579,662 | -4.76% |
| 2024-04-02 | 21.60 | 21.63 | 20.58 | 20.78 | 20.44 | qfq | 8,169,973 | 170,644,964 | -4.37% |
| 2024-04-01 | 21.18 | 22.36 | 21.18 | 21.73 | 21.37 | qfq | 7,549,956 | 164,733,352 | 2.50% |
| 2024-03-29 | 21.64 | 21.88 | 20.89 | 21.20 | 20.85 | qfq | 6,318,601 | 134,441,068 | -2.93% |
| 2024-03-28 | 21.10 | 22.35 | 21.00 | 21.84 | 21.48 | qfq | 8,972,606 | 195,482,215 | 2.54% |
| 2024-03-27 | 22.47 | 23.10 | 21.20 | 21.30 | 20.95 | qfq | 10,937,703 | 239,772,606 | -6.54% |
| 2024-03-26 | 23.18 | 23.95 | 22.50 | 22.79 | 22.41 | qfq | 11,187,287 | 258,544,401 | 0.09% |
| 2024-03-25 | 24.60 | 25.60 | 22.74 | 22.77 | 22.39 | qfq | 14,901,689 | 359,301,342 | -3.72% |
| 2024-03-22 | 24.12 | 24.67 | 23.08 | 23.65 | 23.26 | qfq | 15,145,618 | 358,622,217 | -2.43% |
| 2024-03-21 | 24.00 | 25.55 | 23.50 | 24.24 | 23.84 | qfq | 21,417,583 | 519,977,696 | -0.16% |
| 2024-03-20 | 21.20 | 25.28 | 21.10 | 24.28 | 23.88 | qfq | 26,428,363 | 620,969,785 | 12.51% |
| 2024-03-19 | 20.45 | 21.70 | 20.20 | 21.58 | 21.22 | qfq | 13,859,173 | 290,509,994 | 5.78% |
| 2024-03-18 | 19.88 | 20.49 | 19.52 | 20.40 | 20.06 | qfq | 7,296,550 | 146,298,077 | 2.67% |
| 2024-03-15 | 19.80 | 19.98 | 19.32 | 19.87 | 19.54 | qfq | 4,635,540 | 91,007,651 | -0.10% |
| 2024-03-14 | 20.66 | 20.66 | 19.56 | 19.89 | 19.56 | qfq | 6,923,408 | 138,758,607 | -4.19% |
| 2024-03-13 | 19.90 | 20.76 | 19.66 | 20.76 | 20.42 | qfq | 9,897,124 | 200,954,753 | 4.69% |
| 2024-03-12 | 19.67 | 20.04 | 19.52 | 19.83 | 19.50 | qfq | 5,181,725 | 102,460,117 | 0.66% |
| 2024-03-11 | 19.21 | 19.74 | 19.18 | 19.70 | 19.37 | qfq | 4,575,350 | 89,110,024 | 1.29% |
| 2024-03-08 | 19.38 | 19.59 | 19.12 | 19.45 | 19.13 | qfq | 4,537,750 | 87,870,483 | 1.09% |
| 2024-03-07 | 20.25 | 20.43 | 19.10 | 19.24 | 18.92 | qfq | 7,914,279 | 156,570,060 | -4.04% |
| 2024-03-06 | 20.36 | 20.64 | 19.86 | 20.05 | 19.72 | qfq | 8,746,734 | 176,636,297 | -4.93% |
| 2024-03-05 | 20.56 | 21.57 | 19.90 | 21.09 | 20.74 | qfq | 14,673,029 | 303,068,545 | 0.52% |
| 2024-03-04 | 21.51 | 21.60 | 20.01 | 20.98 | 20.63 | qfq | 16,529,704 | 342,224,283 | -3.54% |
| 2024-03-01 | 19.80 | 22.50 | 19.80 | 21.75 | 21.39 | qfq | 24,323,292 | 514,205,154 | 10.63% |
| 2024-02-29 | 18.60 | 19.80 | 18.59 | 19.66 | 19.34 | qfq | 12,526,419 | 243,093,560 | 3.75% |
| 2024-02-28 | 19.94 | 21.40 | 18.68 | 18.95 | 18.64 | qfq | 19,543,931 | 397,867,887 | -5.96% |
| 2024-02-27 | 17.86 | 20.66 | 17.63 | 20.15 | 19.82 | qfq | 15,821,583 | 306,945,756 | 11.51% |
| 2024-02-26 | 17.88 | 18.77 | 17.60 | 18.07 | 17.77 | qfq | 13,192,226 | 239,422,865 | 4.51% |
| 2024-02-23 | 16.58 | 17.30 | 16.29 | 17.29 | 17.00 | qfq | 8,710,645 | 147,635,271 | 5.49% |
| 2024-02-22 | 15.92 | 16.41 | 15.89 | 16.39 | 16.12 | qfq | 5,420,238 | 88,019,934 | 2.82% |
| 2024-02-21 | 15.61 | 16.52 | 15.45 | 15.94 | 15.68 | qfq | 7,108,923 | 114,169,287 | 0.00% |
| 2024-02-20 | 15.85 | 15.96 | 15.28 | 15.94 | 15.68 | qfq | 7,356,210 | 115,473,293 | -0.56% |
| 2024-02-19 | 14.88 | 16.16 | 14.88 | 16.03 | 15.77 | qfq | 9,015,342 | 141,037,697 | 11.32% |
| 2024-02-08 | 13.10 | 14.50 | 12.85 | 14.40 | 14.16 | qfq | 7,492,772 | 102,726,222 | 9.92% |
| 2024-02-07 | 14.20 | 14.34 | 12.82 | 13.10 | 12.88 | qfq | 7,958,620 | 108,028,269 | -6.76% |
| 2024-02-06 | 12.80 | 14.42 | 12.60 | 14.05 | 13.82 | qfq | 6,389,616 | 86,810,081 | 4.00% |
| 2024-02-05 | 15.10 | 15.12 | 13.24 | 13.51 | 13.29 | qfq | 7,416,823 | 103,845,826 | -11.93% |
| 2024-02-02 | 16.06 | 16.64 | 14.80 | 15.34 | 15.09 | qfq | 5,959,200 | 94,001,157 | -4.24% |
| 2024-02-01 | 16.10 | 16.47 | 15.30 | 16.02 | 15.76 | qfq | 5,095,928 | 81,329,788 | -0.50% |
| 2024-01-31 | 16.81 | 17.25 | 16.10 | 16.10 | 15.83 | qfq | 4,914,000 | 81,438,929 | -5.79% |
| 2024-01-30 | 17.81 | 17.92 | 17.06 | 17.09 | 16.81 | qfq | 3,988,850 | 69,676,013 | -3.99% |
| 2024-01-29 | 18.83 | 18.99 | 17.70 | 17.80 | 17.51 | qfq | 6,433,150 | 116,902,774 | -5.47% |
| 2024-01-26 | 18.80 | 19.66 | 18.50 | 18.83 | 18.52 | qfq | 7,554,857 | 143,526,708 | -0.37% |
| 2024-01-25 | 17.93 | 19.48 | 17.53 | 18.90 | 18.59 | qfq | 8,344,472 | 156,504,618 | 5.53% |
| 2024-01-24 | 17.66 | 18.18 | 17.20 | 17.91 | 17.61 | qfq | 5,190,100 | 92,368,582 | 1.76% |
| 2024-01-23 | 17.25 | 17.87 | 17.20 | 17.60 | 17.31 | qfq | 4,271,850 | 75,150,926 | 1.56% |
| 2024-01-22 | 18.70 | 18.89 | 17.18 | 17.33 | 17.04 | qfq | 5,339,803 | 96,053,802 | -7.38% |
| 2024-01-19 | 19.16 | 19.48 | 18.71 | 18.71 | 18.40 | qfq | 4,546,550 | 86,742,665 | -2.81% |
| 2024-01-18 | 19.22 | 19.44 | 18.40 | 19.25 | 18.93 | qfq | 7,386,735 | 139,674,182 | -1.23% |
| 2024-01-17 | 19.07 | 20.00 | 18.88 | 19.49 | 19.17 | qfq | 7,504,361 | 146,191,718 | 1.62% |
| 2024-01-16 | 19.68 | 19.75 | 18.84 | 19.18 | 18.86 | qfq | 5,338,197 | 102,111,504 | -2.54% |
| 2024-01-15 | 19.88 | 20.01 | 19.60 | 19.68 | 19.35 | qfq | 2,960,650 | 58,519,326 | -1.35% |
| 2024-01-12 | 20.32 | 20.55 | 19.92 | 19.95 | 19.62 | qfq | 3,411,153 | 68,970,240 | -2.49% |
| 2024-01-11 | 19.88 | 20.54 | 19.80 | 20.46 | 20.12 | qfq | 3,833,650 | 77,782,359 | 2.61% |
| 2024-01-10 | 20.27 | 20.54 | 19.67 | 19.94 | 19.61 | qfq | 4,041,975 | 80,992,205 | -1.77% |
| 2024-01-09 | 20.66 | 20.96 | 20.10 | 20.30 | 19.96 | qfq | 3,774,100 | 77,473,799 | -1.12% |
| 2024-01-08 | 20.80 | 20.93 | 20.44 | 20.53 | 20.19 | qfq | 2,649,884 | 54,866,882 | -1.06% |
| 2024-01-05 | 21.33 | 21.40 | 20.61 | 20.75 | 20.41 | qfq | 3,655,804 | 76,563,538 | -2.67% |
| 2024-01-04 | 21.51 | 21.53 | 21.00 | 21.32 | 20.97 | qfq | 2,975,475 | 63,293,148 | -1.16% |
| 2024-01-03 | 21.53 | 21.89 | 21.30 | 21.57 | 21.21 | qfq | 3,553,525 | 76,706,236 | 0.05% |
| 2024-01-02 | 22.00 | 22.20 | 21.53 | 21.56 | 21.20 | qfq | 3,733,758 | 81,327,432 | -1.37% |
| 2023-12-29 | 21.16 | 22.08 | 21.05 | 21.86 | 21.50 | qfq | 5,350,975 | 116,106,336 | 3.21% |
| 2023-12-28 | 20.78 | 21.36 | 20.25 | 21.18 | 20.83 | qfq | 6,109,358 | 128,070,169 | 1.58% |
| 2023-12-27 | 21.24 | 21.48 | 20.59 | 20.85 | 20.51 | qfq | 5,771,675 | 120,280,628 | -2.11% |
| 2023-12-26 | 22.34 | 22.60 | 21.21 | 21.30 | 20.95 | qfq | 7,418,100 | 160,347,063 | -4.95% |
| 2023-12-25 | 22.51 | 23.34 | 21.88 | 22.41 | 22.04 | qfq | 7,234,196 | 161,939,845 | -0.84% |
| 2023-12-22 | 24.31 | 24.50 | 22.47 | 22.60 | 22.23 | qfq | 14,421,275 | 336,727,311 | -8.28% |
| 2023-12-21 | 23.40 | 24.74 | 22.56 | 24.64 | 24.23 | qfq | 14,666,863 | 348,449,979 | 3.79% |
| 2023-12-20 | 24.83 | 24.87 | 23.48 | 23.74 | 23.35 | qfq | 11,468,300 | 275,829,960 | -3.96% |
| 2023-12-19 | 23.33 | 24.90 | 23.12 | 24.72 | 24.31 | qfq | 17,102,798 | 417,040,176 | 6.09% |
| 2023-12-18 | 24.26 | 24.26 | 23.05 | 23.30 | 22.92 | qfq | 10,126,475 | 237,980,550 | -4.63% |
| 2023-12-15 | 23.87 | 24.65 | 23.76 | 24.43 | 24.03 | qfq | 11,283,088 | 273,717,658 | 2.39% |
| 2023-12-14 | 23.80 | 24.75 | 23.67 | 23.86 | 23.47 | qfq | 10,017,288 | 241,887,477 | 1.06% |
| 2023-12-13 | 24.34 | 24.49 | 23.60 | 23.61 | 23.22 | qfq | 8,572,175 | 205,367,956 | -3.00% |
| 2023-12-12 | 24.60 | 25.09 | 24.25 | 24.34 | 23.94 | qfq | 11,250,006 | 276,330,931 | -1.42% |
| 2023-12-11 | 23.69 | 24.74 | 23.46 | 24.69 | 24.28 | qfq | 14,522,752 | 352,826,291 | 3.52% |
| 2023-12-08 | 24.10 | 24.51 | 23.50 | 23.85 | 23.46 | qfq | 14,155,094 | 339,458,844 | -1.85% |
| 2023-12-07 | 24.07 | 25.00 | 24.00 | 24.30 | 23.90 | qfq | 16,780,039 | 410,752,595 | -1.22% |
| 2023-12-06 | 24.48 | 25.17 | 23.40 | 24.60 | 24.19 | qfq | 20,471,622 | 495,180,903 | -0.45% |
| 2023-12-05 | 25.35 | 26.19 | 24.58 | 24.71 | 24.30 | qfq | 25,943,513 | 656,245,962 | -5.79% |
| 2023-12-04 | 24.20 | 26.99 | 23.95 | 26.23 | 25.80 | qfq | 37,269,340 | 951,040,543 | 5.55% |
| 2023-12-01 | 22.76 | 26.29 | 22.76 | 24.85 | 24.44 | qfq | 34,840,467 | 866,036,736 | 9.28% |
| 2023-11-30 | 23.24 | 23.75 | 22.45 | 22.74 | 22.36 | qfq | 19,698,102 | 455,840,483 | -2.57% |
| 2023-11-29 | 22.23 | 23.69 | 22.21 | 23.34 | 22.95 | qfq | 24,381,904 | 561,111,805 | 8.66% |
| 2023-11-28 | 21.25 | 21.59 | 21.07 | 21.48 | 21.13 | qfq | 3,704,175 | 79,159,817 | 0.85% |
| 2023-11-27 | 21.69 | 21.74 | 21.15 | 21.30 | 20.95 | qfq | 5,197,178 | 111,047,418 | -1.84% |
| 2023-11-24 | 22.11 | 22.33 | 21.56 | 21.70 | 21.34 | qfq | 5,925,450 | 129,479,228 | -1.94% |
| 2023-11-23 | 22.61 | 22.61 | 21.76 | 22.13 | 21.76 | qfq | 7,123,250 | 156,904,057 | -1.16% |
| 2023-11-22 | 22.50 | 22.94 | 22.34 | 22.39 | 22.02 | qfq | 7,645,737 | 172,835,359 | -0.80% |
| 2023-11-21 | 22.79 | 23.08 | 22.44 | 22.57 | 22.20 | qfq | 11,367,143 | 258,721,496 | -1.27% |
| 2023-11-20 | 23.10 | 23.19 | 22.37 | 22.86 | 22.48 | qfq | 16,059,682 | 364,518,196 | -3.18% |
| 2023-11-17 | 22.43 | 23.70 | 22.40 | 23.61 | 23.22 | qfq | 23,556,514 | 547,898,934 | 4.19% |
| 2023-11-16 | 21.66 | 22.86 | 21.48 | 22.66 | 22.29 | qfq | 16,096,608 | 361,283,708 | 4.23% |
| 2023-11-15 | 21.98 | 22.12 | 21.63 | 21.74 | 21.38 | qfq | 3,749,502 | 81,841,227 | -0.91% |
| 2023-11-14 | 21.86 | 21.99 | 21.58 | 21.94 | 21.58 | qfq | 3,447,175 | 75,103,951 | 1.20% |
| 2023-11-13 | 21.39 | 22.00 | 21.37 | 21.68 | 21.32 | qfq | 5,009,536 | 108,882,234 | 1.88% |
| 2023-11-10 | 21.58 | 21.79 | 21.27 | 21.28 | 20.93 | qfq | 3,581,425 | 76,719,026 | -1.48% |
| 2023-11-09 | 21.95 | 22.14 | 21.51 | 21.60 | 21.24 | qfq | 5,246,496 | 114,093,325 | -1.64% |
| 2023-11-08 | 21.65 | 22.28 | 21.65 | 21.96 | 21.60 | qfq | 7,452,533 | 163,833,655 | 0.92% |
| 2023-11-07 | 21.63 | 21.81 | 21.28 | 21.76 | 21.40 | qfq | 6,821,072 | 147,244,816 | 0.93% |
| 2023-11-06 | 20.73 | 21.58 | 20.73 | 21.56 | 21.20 | qfq | 7,644,483 | 162,796,515 | 4.36% |
| 2023-11-03 | 20.35 | 20.80 | 20.07 | 20.66 | 20.32 | qfq | 6,346,950 | 130,396,939 | 1.57% |
| 2023-11-02 | 20.28 | 20.77 | 20.12 | 20.34 | 20.00 | qfq | 7,026,193 | 144,091,881 | 0.59% |
| 2023-11-01 | 19.95 | 20.49 | 19.72 | 20.22 | 19.89 | qfq | 5,520,848 | 111,746,826 | 1.10% |
| 2023-10-31 | 20.46 | 20.95 | 19.80 | 20.00 | 19.67 | qfq | 7,794,186 | 157,729,774 | -2.15% |
| 2023-10-30 | 20.05 | 20.55 | 19.61 | 20.44 | 20.10 | qfq | 6,553,218 | 131,853,401 | 1.69% |
| 2023-10-27 | 20.45 | 20.45 | 19.65 | 20.10 | 19.77 | qfq | 5,747,601 | 114,778,846 | -1.71% |
| 2023-10-26 | 20.55 | 20.75 | 19.96 | 20.45 | 20.11 | qfq | 5,010,648 | 101,356,040 | -0.68% |
| 2023-10-25 | 20.84 | 20.95 | 20.48 | 20.59 | 20.25 | qfq | 4,522,225 | 93,385,210 | -1.01% |
| 2023-10-24 | 19.80 | 20.81 | 19.80 | 20.80 | 20.46 | qfq | 5,960,095 | 122,155,454 | 6.18% |
| 2023-10-23 | 20.50 | 20.55 | 19.47 | 19.59 | 19.27 | qfq | 4,369,963 | 86,945,577 | -4.44% |
| 2023-10-20 | 21.12 | 21.29 | 20.42 | 20.50 | 20.16 | qfq | 3,897,425 | 80,904,875 | -3.12% |
| 2023-10-19 | 21.08 | 21.64 | 20.92 | 21.16 | 20.81 | qfq | 3,258,857 | 69,629,652 | 0.24% |
| 2023-10-18 | 21.69 | 21.76 | 20.97 | 21.11 | 20.76 | qfq | 3,911,732 | 82,819,770 | -3.30% |
| 2023-10-17 | 21.63 | 22.00 | 21.63 | 21.83 | 21.47 | qfq | 2,832,984 | 61,775,588 | 0.65% |
| 2023-10-16 | 22.03 | 22.09 | 21.57 | 21.69 | 21.33 | qfq | 2,614,300 | 56,763,225 | -1.32% |
| 2023-10-13 | 22.07 | 22.21 | 21.75 | 21.98 | 21.62 | qfq | 3,456,881 | 75,864,263 | -1.08% |
| 2023-10-12 | 22.64 | 22.71 | 22.10 | 22.22 | 21.85 | qfq | 3,626,454 | 80,709,095 | -1.42% |
| 2023-10-11 | 22.37 | 22.89 | 22.20 | 22.54 | 22.17 | qfq | 4,822,301 | 109,001,032 | 1.44% |
| 2023-10-10 | 22.53 | 22.70 | 22.21 | 22.22 | 21.85 | qfq | 3,621,850 | 81,036,791 | -1.42% |
| 2023-10-09 | 22.15 | 22.70 | 22.00 | 22.54 | 22.17 | qfq | 5,163,569 | 115,780,902 | 1.53% |
| 2023-09-28 | 22.17 | 22.29 | 22.00 | 22.20 | 21.83 | qfq | 3,978,680 | 88,123,137 | 0.68% |
| 2023-09-27 | 21.88 | 22.29 | 21.60 | 22.05 | 21.69 | qfq | 4,843,308 | 106,533,056 | 1.05% |
| 2023-09-26 | 21.59 | 22.10 | 21.51 | 21.82 | 21.46 | qfq | 5,250,158 | 114,800,404 | 1.68% |
| 2023-09-25 | 21.68 | 21.74 | 21.34 | 21.46 | 21.11 | qfq | 4,399,818 | 94,538,049 | -1.01% |
| 2023-09-22 | 20.85 | 21.75 | 20.70 | 21.68 | 21.32 | qfq | 6,426,213 | 137,895,285 | 4.08% |
| 2023-09-21 | 21.17 | 21.27 | 20.81 | 20.83 | 20.49 | qfq | 2,969,824 | 62,339,131 | -1.61% |
| 2023-09-20 | 21.06 | 21.39 | 21.00 | 21.17 | 20.82 | qfq | 3,511,518 | 74,555,442 | 0.47% |
| 2023-09-19 | 21.59 | 21.64 | 21.05 | 21.07 | 20.72 | qfq | 3,599,150 | 76,557,781 | -2.00% |
| 2023-09-18 | 21.27 | 21.59 | 21.01 | 21.50 | 21.14 | qfq | 3,660,775 | 78,352,998 | 1.22% |
| 2023-09-15 | 21.20 | 21.42 | 21.10 | 21.24 | 20.89 | qfq | 3,523,425 | 74,869,654 | 0.19% |
| 2023-09-14 | 21.78 | 21.78 | 21.10 | 21.20 | 20.85 | qfq | 4,857,255 | 103,419,618 | -2.75% |
| 2023-09-13 | 21.94 | 22.08 | 21.64 | 21.80 | 21.44 | qfq | 4,668,500 | 102,056,867 | -1.22% |
| 2023-09-12 | 22.22 | 22.35 | 22.00 | 22.07 | 21.71 | qfq | 3,910,674 | 86,606,761 | -1.25% |
| 2023-09-11 | 22.11 | 22.68 | 22.03 | 22.35 | 21.98 | qfq | 6,283,852 | 140,153,481 | 1.09% |
| 2023-09-08 | 22.54 | 22.70 | 21.62 | 22.11 | 21.74 | qfq | 7,341,336 | 162,158,299 | -2.38% |
| 2023-09-07 | 23.33 | 23.59 | 22.57 | 22.65 | 22.28 | qfq | 8,963,824 | 206,172,194 | -2.87% |
| 2023-09-06 | 24.23 | 24.23 | 23.13 | 23.32 | 22.93 | qfq | 9,229,750 | 215,861,823 | -3.95% |
| 2023-09-05 | 24.88 | 25.06 | 24.24 | 24.28 | 23.88 | qfq | 9,072,906 | 222,020,146 | -3.11% |
| 2023-09-04 | 25.71 | 25.98 | 24.80 | 25.06 | 24.65 | qfq | 14,277,618 | 359,393,129 | -3.98% |
| 2023-09-01 | 25.60 | 27.77 | 25.30 | 26.10 | 25.67 | qfq | 20,177,627 | 536,924,841 | 1.36% |
| 2023-08-31 | 24.54 | 25.86 | 24.13 | 25.75 | 25.32 | qfq | 14,605,950 | 367,539,832 | 3.91% |
| 2023-08-30 | 24.45 | 24.85 | 23.75 | 24.78 | 24.37 | qfq | 11,818,350 | 288,276,423 | 3.34% |
| 2023-08-29 | 22.45 | 24.50 | 22.40 | 23.98 | 23.58 | qfq | 11,592,471 | 276,642,482 | 7.10% |
| 2023-08-28 | 24.17 | 24.32 | 22.34 | 22.39 | 22.02 | qfq | 5,156,949 | 120,117,551 | -1.19% |
| 2023-08-25 | 23.50 | 23.70 | 22.51 | 22.66 | 22.29 | qfq | 5,041,791 | 116,206,453 | -4.43% |
| 2023-08-24 | 23.25 | 24.45 | 23.25 | 23.71 | 23.32 | qfq | 7,424,852 | 177,643,063 | 3.00% |
| 2023-08-23 | 23.34 | 23.93 | 23.00 | 23.02 | 22.64 | qfq | 4,180,154 | 98,082,568 | -1.83% |
| 2023-08-22 | 22.98 | 23.50 | 22.75 | 23.45 | 23.06 | qfq | 3,750,385 | 86,941,017 | 2.54% |
| 2023-08-21 | 22.75 | 23.66 | 22.73 | 22.87 | 22.49 | qfq | 3,407,925 | 78,934,002 | 0.00% |
| 2023-08-18 | 23.57 | 24.00 | 22.80 | 22.87 | 22.49 | qfq | 3,469,150 | 81,025,101 | -4.15% |
| 2023-08-17 | 23.40 | 24.10 | 23.24 | 23.86 | 23.47 | qfq | 2,986,003 | 70,988,806 | 1.36% |
| 2023-08-16 | 24.08 | 24.17 | 23.51 | 23.54 | 23.15 | qfq | 2,459,992 | 58,399,763 | -2.32% |
| 2023-08-15 | 24.57 | 24.78 | 23.98 | 24.10 | 23.70 | qfq | 3,249,565 | 78,857,912 | -2.11% |
| 2023-08-14 | 23.76 | 24.68 | 23.23 | 24.62 | 24.21 | qfq | 4,568,070 | 109,944,881 | 3.62% |
| 2023-08-11 | 24.54 | 24.69 | 23.76 | 23.76 | 23.37 | qfq | 4,709,088 | 113,614,763 | -3.10% |
| 2023-08-10 | 24.81 | 25.09 | 24.36 | 24.52 | 24.11 | qfq | 3,295,250 | 81,330,602 | -1.53% |
| 2023-08-09 | 25.40 | 25.65 | 24.74 | 24.90 | 24.49 | qfq | 4,043,584 | 101,376,045 | -2.58% |
| 2023-08-08 | 25.73 | 26.50 | 25.55 | 25.56 | 25.14 | qfq | 4,671,285 | 121,470,867 | -1.01% |
| 2023-08-07 | 26.04 | 26.25 | 25.71 | 25.82 | 25.39 | qfq | 3,336,002 | 86,453,394 | -0.19% |
| 2023-08-04 | 25.66 | 26.33 | 25.59 | 25.87 | 25.44 | qfq | 5,528,901 | 143,788,389 | 0.43% |
| 2023-08-03 | 25.82 | 25.89 | 25.42 | 25.76 | 25.33 | qfq | 2,845,228 | 72,961,379 | -1.23% |
| 2023-08-02 | 26.18 | 26.30 | 25.74 | 26.08 | 25.65 | qfq | 2,793,600 | 72,416,793 | -0.65% |
| 2023-08-01 | 27.15 | 27.15 | 26.18 | 26.25 | 25.82 | qfq | 4,288,201 | 113,332,872 | -2.09% |
| 2023-07-31 | 25.35 | 27.18 | 25.35 | 26.81 | 26.37 | qfq | 7,680,904 | 203,581,459 | 5.63% |
| 2023-07-28 | 24.68 | 25.46 | 24.57 | 25.38 | 24.96 | qfq | 2,959,401 | 74,214,074 | 1.72% |
| 2023-07-27 | 25.63 | 25.74 | 24.78 | 24.95 | 24.54 | qfq | 3,581,725 | 90,273,070 | -2.92% |
| 2023-07-26 | 25.97 | 26.04 | 25.25 | 25.70 | 25.28 | qfq | 3,853,250 | 98,439,124 | -1.57% |
| 2023-07-25 | 25.84 | 26.19 | 25.54 | 26.11 | 25.68 | qfq | 4,116,491 | 106,736,062 | 2.47% |
| 2023-07-24 | 25.39 | 25.98 | 25.20 | 25.48 | 25.06 | qfq | 3,514,418 | 89,935,494 | -0.16% |
| 2023-07-21 | 25.90 | 26.05 | 25.00 | 25.52 | 25.10 | qfq | 6,117,482 | 155,812,424 | -3.19% |
| 2023-07-20 | 25.64 | 27.26 | 25.58 | 26.36 | 25.92 | qfq | 9,353,100 | 247,947,441 | 2.13% |
| 2023-07-19 | 25.15 | 25.98 | 25.05 | 25.81 | 25.38 | qfq | 4,321,125 | 110,674,413 | 3.08% |
| 2023-07-18 | 25.12 | 25.33 | 24.80 | 25.04 | 24.63 | qfq | 2,674,825 | 67,121,784 | -0.24% |