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
信测标准300938.SZ
最近收盘价36.052026-07-17
最近交易日2026-07-17
成交量（股）20,013,805
成交额（元）760,741,393
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-02 | 2026-06-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | bonus_share | — | — | 0.45 | — | 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 | 40.55 | 40.91 | 35.55 | 36.05 | 36.05 | qfq | 20,013,805 | 760,741,393 | -13.76% |
| 2026-07-16 | 43.01 | 45.29 | 41.08 | 41.80 | 41.80 | qfq | 15,355,684 | 662,231,681 | -6.28% |
| 2026-07-15 | 45.60 | 45.87 | 42.27 | 44.60 | 44.60 | qfq | 17,898,125 | 787,301,767 | -0.47% |
| 2026-07-14 | 43.23 | 45.15 | 40.68 | 44.81 | 44.81 | qfq | 17,779,490 | 761,798,454 | 7.95% |
| 2026-07-13 | 42.80 | 44.88 | 41.41 | 41.51 | 41.51 | qfq | 13,862,227 | 595,535,915 | -3.67% |
| 2026-07-10 | 44.84 | 47.00 | 43.05 | 43.09 | 43.09 | qfq | 17,433,452 | 783,108,238 | -3.90% |
| 2026-07-09 | 45.30 | 46.75 | 43.30 | 44.84 | 44.84 | qfq | 15,866,659 | 708,746,204 | -0.75% |
| 2026-07-08 | 47.38 | 47.60 | 44.33 | 45.18 | 45.18 | qfq | 17,891,645 | 820,324,822 | -2.78% |
| 2026-07-07 | 52.38 | 52.38 | 46.24 | 46.47 | 46.47 | qfq | 26,170,133 | 1,268,943,395 | -12.57% |
| 2026-07-06 | 53.03 | 53.88 | 50.89 | 53.15 | 53.15 | qfq | 14,615,026 | 767,303,384 | 2.02% |
| 2026-07-03 | 54.66 | 55.48 | 50.66 | 52.10 | 52.10 | qfq | 19,738,601 | 1,043,531,975 | -4.05% |
| 2026-07-02 | 50.20 | 57.29 | 50.10 | 54.30 | 54.30 | qfq | 26,095,100 | 1,425,772,149 | 3.29% |
| 2026-07-01 | 50.33 | 53.68 | 49.78 | 52.57 | 52.57 | qfq | 19,597,762 | 1,011,923,755 | 5.39% |
| 2026-06-30 | 50.27 | 51.30 | 49.14 | 49.88 | 49.88 | qfq | 15,626,551 | 783,670,146 | -1.75% |
| 2026-06-29 | 52.87 | 52.94 | 48.78 | 50.77 | 50.77 | qfq | 23,185,004 | 1,166,110,200 | -3.31% |
| 2026-06-26 | 49.60 | 53.91 | 48.62 | 52.51 | 52.51 | qfq | 28,062,240 | 1,434,497,583 | 4.33% |
| 2026-06-25 | 50.02 | 52.35 | 47.80 | 50.33 | 50.33 | qfq | 26,609,327 | 1,352,813,024 | 4.35% |
| 2026-06-24 | 44.19 | 48.75 | 43.76 | 48.23 | 48.23 | qfq | 24,179,248 | 1,125,736,979 | 8.63% |
| 2026-06-23 | 43.98 | 45.17 | 42.99 | 44.40 | 44.40 | qfq | 20,498,451 | 905,294,407 | 1.39% |
| 2026-06-22 | 45.40 | 46.06 | 42.01 | 43.79 | 43.79 | qfq | 26,561,041 | 1,160,094,395 | -3.55% |
| 2026-06-18 | 44.18 | 47.34 | 43.80 | 45.40 | 45.40 | qfq | 21,420,156 | 979,111,432 | 1.98% |
| 2026-06-17 | 41.16 | 44.93 | 40.91 | 44.52 | 44.52 | qfq | 23,358,502 | 1,013,720,060 | 6.66% |
| 2026-06-16 | 40.13 | 42.49 | 39.91 | 41.74 | 41.74 | qfq | 17,955,601 | 746,725,431 | 2.38% |
| 2026-06-15 | 37.75 | 40.85 | 36.90 | 40.77 | 40.77 | qfq | 19,720,113 | 768,688,149 | 8.72% |
| 2026-06-12 | 38.50 | 39.50 | 37.50 | 37.50 | 37.50 | qfq | 16,528,991 | 636,889,339 | -1.00% |
| 2026-06-11 | 37.50 | 38.88 | 37.00 | 37.88 | 37.88 | qfq | 12,166,685 | 459,907,233 | 0.21% |
| 2026-06-10 | 37.30 | 38.47 | 36.96 | 37.80 | 37.80 | qfq | 14,048,236 | 528,654,219 | -0.92% |
| 2026-06-09 | 37.50 | 39.25 | 36.21 | 38.15 | 38.15 | qfq | 16,273,776 | 612,141,468 | 4.84% |
| 2026-06-08 | 35.88 | 37.66 | 35.02 | 36.39 | 36.39 | qfq | 14,513,035 | 529,793,378 | -31.75% |
| 2026-06-05 | 51.80 | 54.10 | 51.10 | 53.32 | 37.87 | qfq | 11,063,883 | 584,869,226 | 1.47% |
| 2026-06-04 | 51.96 | 53.00 | 50.81 | 52.55 | 37.32 | qfq | 7,806,923 | 407,373,242 | 1.51% |
| 2026-06-03 | 52.15 | 53.60 | 51.22 | 51.77 | 36.77 | qfq | 9,487,717 | 496,696,309 | -0.77% |
| 2026-06-02 | 52.55 | 53.23 | 51.48 | 52.17 | 37.05 | qfq | 8,130,801 | 425,860,558 | -0.72% |
| 2026-06-01 | 54.11 | 56.00 | 51.88 | 52.55 | 37.32 | qfq | 16,638,691 | 892,813,099 | -4.16% |
| 2026-05-29 | 58.40 | 59.87 | 54.54 | 54.83 | 38.94 | qfq | 12,852,541 | 738,306,685 | -6.11% |
| 2026-05-28 | 56.42 | 59.85 | 55.38 | 58.40 | 41.48 | qfq | 13,747,576 | 795,567,290 | 3.73% |
| 2026-05-27 | 55.89 | 57.92 | 54.50 | 56.30 | 39.99 | qfq | 13,923,145 | 785,896,809 | 1.57% |
| 2026-05-26 | 57.57 | 58.28 | 54.87 | 55.43 | 39.37 | qfq | 11,506,497 | 644,919,116 | -4.92% |
| 2026-05-25 | 61.98 | 62.49 | 56.83 | 58.30 | 41.41 | qfq | 20,048,652 | 1,175,427,039 | -5.34% |
| 2026-05-22 | 58.79 | 62.00 | 58.23 | 61.59 | 43.75 | qfq | 15,924,360 | 964,223,278 | 6.70% |
| 2026-05-21 | 60.87 | 63.88 | 57.35 | 57.72 | 41.00 | qfq | 18,745,009 | 1,145,022,602 | -1.65% |
| 2026-05-20 | 57.56 | 59.80 | 55.44 | 58.69 | 41.69 | qfq | 13,979,027 | 807,606,398 | 1.36% |
| 2026-05-19 | 59.31 | 60.00 | 55.66 | 57.90 | 41.12 | qfq | 16,386,250 | 937,674,617 | -4.30% |
| 2026-05-18 | 60.00 | 62.65 | 59.49 | 60.50 | 42.97 | qfq | 13,695,536 | 836,384,399 | -0.08% |
| 2026-05-15 | 59.16 | 61.50 | 57.50 | 60.55 | 43.01 | qfq | 16,187,122 | 960,768,871 | 2.26% |
| 2026-05-14 | 63.50 | 63.50 | 57.90 | 59.21 | 42.05 | qfq | 18,488,582 | 1,114,445,279 | -5.88% |
| 2026-05-13 | 61.28 | 64.50 | 58.95 | 62.91 | 44.68 | qfq | 19,094,641 | 1,181,427,423 | 2.63% |
| 2026-05-12 | 63.63 | 63.94 | 58.58 | 61.30 | 43.54 | qfq | 23,703,041 | 1,437,262,641 | -3.27% |
| 2026-05-11 | 68.43 | 68.77 | 62.30 | 63.37 | 45.01 | qfq | 24,267,113 | 1,565,831,570 | -0.28% |
| 2026-05-08 | 59.99 | 65.17 | 59.99 | 63.55 | 45.14 | qfq | 21,959,065 | 1,376,072,728 | 2.52% |
| 2026-05-07 | 55.77 | 62.00 | 55.53 | 61.99 | 44.03 | qfq | 25,243,067 | 1,495,049,862 | 11.51% |
| 2026-05-06 | 58.00 | 58.99 | 55.11 | 55.59 | 39.48 | qfq | 22,887,024 | 1,290,581,252 | -2.22% |
| 2026-04-30 | 54.31 | 57.32 | 54.00 | 56.85 | 40.38 | qfq | 17,176,641 | 953,264,315 | 4.70% |
| 2026-04-29 | 56.80 | 57.20 | 52.50 | 54.30 | 38.57 | qfq | 23,333,091 | 1,271,130,054 | -5.75% |
| 2026-04-28 | 59.04 | 61.00 | 56.82 | 57.61 | 40.92 | qfq | 25,110,970 | 1,481,046,650 | 1.28% |
| 2026-04-27 | 57.51 | 59.32 | 54.78 | 56.88 | 40.40 | qfq | 19,713,754 | 1,118,307,708 | 3.46% |
| 2026-04-24 | 57.20 | 59.48 | 53.01 | 54.98 | 39.05 | qfq | 24,127,401 | 1,343,624,231 | -0.81% |
| 2026-04-23 | 52.00 | 58.00 | 52.00 | 55.43 | 39.37 | qfq | 29,969,916 | 1,652,710,990 | 6.68% |
| 2026-04-22 | 50.77 | 52.38 | 49.69 | 51.96 | 36.91 | qfq | 20,658,145 | 1,064,343,300 | 0.89% |
| 2026-04-21 | 48.57 | 52.58 | 48.13 | 51.50 | 36.58 | qfq | 27,572,845 | 1,393,578,253 | 4.97% |
| 2026-04-20 | 49.49 | 51.60 | 48.13 | 49.06 | 34.85 | qfq | 32,330,421 | 1,602,551,607 | -0.37% |
| 2026-04-17 | 52.98 | 54.20 | 49.10 | 49.24 | 34.97 | qfq | 29,722,721 | 1,517,457,330 | -3.81% |
| 2026-04-16 | 45.99 | 54.66 | 44.67 | 51.19 | 36.36 | qfq | 31,149,583 | 1,550,421,220 | 12.38% |
| 2026-04-15 | 44.84 | 46.27 | 44.00 | 45.55 | 32.35 | qfq | 11,869,654 | 540,388,897 | 1.18% |
| 2026-04-14 | 40.21 | 46.60 | 39.80 | 45.02 | 31.98 | qfq | 18,024,363 | 776,947,653 | 11.99% |
| 2026-04-13 | 38.77 | 40.93 | 38.47 | 40.20 | 28.55 | qfq | 11,874,339 | 477,552,362 | 2.21% |
| 2026-04-10 | 40.81 | 40.88 | 38.50 | 39.33 | 27.93 | qfq | 11,065,749 | 438,972,170 | -3.06% |
| 2026-04-09 | 38.36 | 41.00 | 37.74 | 40.57 | 28.82 | qfq | 14,388,667 | 575,705,027 | 5.79% |
| 2026-04-08 | 38.53 | 39.30 | 37.32 | 38.35 | 27.24 | qfq | 10,672,440 | 407,741,950 | 2.93% |
| 2026-04-07 | 38.60 | 38.78 | 36.80 | 37.26 | 26.46 | qfq | 6,282,751 | 235,405,738 | -2.46% |
| 2026-04-03 | 39.51 | 39.70 | 37.86 | 38.20 | 27.13 | qfq | 4,546,200 | 174,829,346 | -2.90% |
| 2026-04-02 | 39.35 | 40.16 | 38.88 | 39.34 | 27.94 | qfq | 4,231,748 | 166,955,171 | 0.10% |
| 2026-04-01 | 40.00 | 40.37 | 38.90 | 39.30 | 27.91 | qfq | 6,870,708 | 272,267,442 | 0.54% |
| 2026-03-31 | 41.40 | 41.68 | 38.98 | 39.09 | 27.76 | qfq | 8,528,767 | 342,803,991 | -6.03% |
| 2026-03-30 | 40.50 | 42.10 | 40.10 | 41.60 | 29.55 | qfq | 7,818,208 | 322,709,855 | 2.39% |
| 2026-03-27 | 41.02 | 41.13 | 39.20 | 40.63 | 28.86 | qfq | 9,826,975 | 396,410,056 | -2.07% |
| 2026-03-26 | 41.61 | 42.63 | 40.67 | 41.49 | 29.47 | qfq | 9,336,036 | 389,877,380 | 0.73% |
| 2026-03-25 | 42.11 | 43.19 | 40.40 | 41.19 | 29.26 | qfq | 13,029,070 | 540,528,827 | 0.05% |
| 2026-03-24 | 37.09 | 41.21 | 36.66 | 41.17 | 29.24 | qfq | 16,025,605 | 624,129,766 | 14.94% |
| 2026-03-23 | 36.08 | 38.19 | 35.60 | 35.82 | 25.44 | qfq | 8,033,533 | 294,129,372 | -3.89% |
| 2026-03-20 | 39.25 | 39.43 | 36.88 | 37.27 | 26.47 | qfq | 7,652,856 | 290,056,217 | -4.44% |
| 2026-03-19 | 40.01 | 40.50 | 38.88 | 39.00 | 27.70 | qfq | 6,827,677 | 269,168,514 | -3.89% |
| 2026-03-18 | 39.71 | 40.92 | 38.78 | 40.58 | 28.82 | qfq | 8,287,324 | 332,369,777 | 4.45% |
| 2026-03-17 | 40.71 | 41.18 | 38.80 | 38.85 | 27.59 | qfq | 5,938,238 | 237,690,279 | -3.33% |
| 2026-03-16 | 39.68 | 40.65 | 38.50 | 40.19 | 28.55 | qfq | 6,747,928 | 266,563,926 | 1.21% |
| 2026-03-13 | 40.60 | 40.99 | 39.35 | 39.71 | 28.20 | qfq | 10,272,510 | 411,936,345 | -3.19% |
| 2026-03-12 | 40.30 | 41.50 | 39.31 | 41.02 | 29.14 | qfq | 7,333,759 | 296,451,161 | 1.79% |
| 2026-03-11 | 40.20 | 42.00 | 40.02 | 40.30 | 28.62 | qfq | 10,869,753 | 443,973,029 | 0.27% |
| 2026-03-10 | 38.86 | 40.88 | 38.70 | 40.19 | 28.55 | qfq | 10,971,370 | 439,869,299 | 5.13% |
| 2026-03-09 | 39.28 | 39.28 | 35.88 | 38.23 | 27.15 | qfq | 12,896,075 | 482,960,411 | -3.09% |
| 2026-03-06 | 38.68 | 39.76 | 38.38 | 39.45 | 28.02 | qfq | 6,094,233 | 238,732,780 | 1.52% |
| 2026-03-05 | 39.48 | 39.79 | 38.50 | 38.86 | 27.60 | qfq | 7,299,525 | 284,012,289 | 0.00% |
| 2026-03-04 | 36.63 | 39.25 | 36.34 | 38.86 | 27.60 | qfq | 11,767,917 | 452,156,028 | 4.18% |
| 2026-03-03 | 38.13 | 38.96 | 36.99 | 37.30 | 26.49 | qfq | 8,602,521 | 324,329,627 | -1.35% |
| 2026-03-02 | 38.06 | 38.59 | 37.12 | 37.81 | 26.86 | qfq | 10,156,883 | 384,020,716 | -2.32% |
| 2026-02-27 | 37.00 | 39.10 | 36.66 | 38.71 | 27.49 | qfq | 9,420,256 | 358,968,655 | 4.68% |
| 2026-02-26 | 36.90 | 37.96 | 36.41 | 36.98 | 26.27 | qfq | 9,708,976 | 359,858,293 | 1.04% |
| 2026-02-25 | 36.01 | 36.99 | 34.12 | 36.60 | 26.00 | qfq | 11,804,616 | 423,697,241 | 1.64% |
| 2026-02-24 | 36.31 | 37.00 | 35.10 | 36.01 | 25.58 | qfq | 10,064,399 | 359,765,239 | 0.11% |
| 2026-02-13 | 34.65 | 36.55 | 33.96 | 35.97 | 25.55 | qfq | 13,113,282 | 464,836,967 | 4.26% |
| 2026-02-12 | 34.96 | 35.36 | 33.90 | 34.50 | 24.50 | qfq | 8,045,000 | 277,127,694 | -0.98% |
| 2026-02-11 | 34.20 | 35.49 | 33.61 | 34.84 | 24.75 | qfq | 7,815,420 | 270,095,059 | 2.17% |
| 2026-02-10 | 34.52 | 34.84 | 33.86 | 34.10 | 24.22 | qfq | 6,156,220 | 210,366,281 | -1.87% |
| 2026-02-09 | 33.74 | 34.88 | 33.74 | 34.75 | 24.68 | qfq | 11,991,618 | 413,059,464 | 2.78% |
| 2026-02-06 | 35.00 | 35.07 | 33.75 | 33.81 | 24.01 | qfq | 8,888,894 | 304,411,422 | -3.95% |
| 2026-02-05 | 35.67 | 36.19 | 34.76 | 35.20 | 25.00 | qfq | 8,117,409 | 287,537,886 | -1.12% |
| 2026-02-04 | 36.21 | 36.34 | 34.85 | 35.60 | 25.29 | qfq | 8,444,000 | 300,617,975 | -1.74% |
| 2026-02-03 | 37.11 | 37.30 | 35.66 | 36.23 | 25.73 | qfq | 12,244,954 | 444,907,565 | -1.01% |
| 2026-02-02 | 37.70 | 37.90 | 36.01 | 36.60 | 26.00 | qfq | 12,556,651 | 463,952,712 | -3.48% |
| 2026-01-30 | 35.94 | 38.28 | 35.71 | 37.92 | 26.93 | qfq | 16,479,467 | 617,594,167 | 5.48% |
| 2026-01-29 | 36.42 | 37.45 | 35.85 | 35.95 | 25.53 | qfq | 17,053,214 | 622,486,908 | -0.69% |
| 2026-01-28 | 33.21 | 36.50 | 33.00 | 36.20 | 25.71 | qfq | 26,108,811 | 921,797,868 | 8.38% |
| 2026-01-27 | 29.90 | 34.20 | 29.25 | 33.40 | 23.72 | qfq | 28,709,096 | 915,898,467 | 10.67% |
| 2026-01-26 | 35.65 | 36.59 | 29.88 | 30.18 | 21.44 | qfq | 35,654,994 | 1,166,480,603 | -11.00% |
| 2026-01-23 | 31.35 | 34.58 | 31.28 | 33.91 | 24.09 | qfq | 21,847,648 | 727,392,286 | 9.25% |
| 2026-01-22 | 29.53 | 31.18 | 29.53 | 31.04 | 22.05 | qfq | 12,368,205 | 376,531,925 | 3.99% |
| 2026-01-21 | 29.80 | 30.03 | 29.34 | 29.85 | 21.20 | qfq | 6,627,560 | 196,563,375 | -0.57% |
| 2026-01-20 | 30.50 | 30.51 | 29.40 | 30.02 | 21.32 | qfq | 9,217,783 | 275,837,337 | -1.44% |
| 2026-01-19 | 30.69 | 31.38 | 30.35 | 30.46 | 21.63 | qfq | 10,533,231 | 324,546,331 | -0.33% |
| 2026-01-16 | 30.99 | 31.44 | 30.05 | 30.56 | 21.71 | qfq | 7,602,270 | 232,902,467 | -1.74% |
| 2026-01-15 | 30.93 | 31.23 | 30.20 | 31.10 | 22.09 | qfq | 7,779,356 | 239,281,507 | 0.58% |
| 2026-01-14 | 30.43 | 32.14 | 30.43 | 30.92 | 21.96 | qfq | 13,489,119 | 422,589,480 | 1.08% |
| 2026-01-13 | 31.64 | 32.00 | 30.40 | 30.59 | 21.73 | qfq | 8,494,388 | 262,954,288 | -2.52% |
| 2026-01-12 | 31.01 | 31.58 | 29.85 | 31.38 | 22.29 | qfq | 12,681,560 | 389,280,338 | 1.16% |
| 2026-01-09 | 30.97 | 32.33 | 30.36 | 31.02 | 22.03 | qfq | 15,789,687 | 494,742,027 | -0.55% |
| 2026-01-08 | 32.25 | 32.26 | 30.34 | 31.19 | 22.15 | qfq | 16,175,279 | 505,626,627 | -3.62% |
| 2026-01-07 | 32.34 | 32.80 | 31.80 | 32.36 | 22.98 | qfq | 5,629,867 | 181,794,669 | -0.19% |
| 2026-01-06 | 31.66 | 32.70 | 31.65 | 32.42 | 23.03 | qfq | 6,331,906 | 203,993,198 | 1.95% |
| 2026-01-05 | 32.38 | 32.40 | 31.62 | 31.80 | 22.59 | qfq | 6,952,011 | 221,405,537 | -2.45% |
| 2025-12-31 | 32.30 | 32.80 | 31.91 | 32.60 | 23.15 | qfq | 6,567,061 | 212,683,923 | 0.37% |
| 2025-12-30 | 33.60 | 34.50 | 31.51 | 32.48 | 23.07 | qfq | 14,155,055 | 465,160,964 | -2.73% |
| 2025-12-29 | 32.69 | 33.68 | 32.57 | 33.39 | 23.72 | qfq | 7,172,472 | 238,438,465 | 2.14% |
| 2025-12-26 | 32.49 | 32.85 | 31.77 | 32.69 | 23.22 | qfq | 7,409,763 | 239,352,805 | 0.77% |
| 2025-12-25 | 31.90 | 32.74 | 31.60 | 32.44 | 23.04 | qfq | 7,225,989 | 233,349,581 | 1.69% |
| 2025-12-24 | 32.35 | 32.50 | 31.50 | 31.90 | 22.66 | qfq | 8,962,859 | 286,583,723 | -2.03% |
| 2025-12-23 | 34.70 | 34.93 | 32.43 | 32.56 | 23.13 | qfq | 13,354,077 | 445,824,925 | -6.68% |
| 2025-12-22 | 33.01 | 35.49 | 32.61 | 34.89 | 24.78 | qfq | 13,703,459 | 474,614,295 | 7.29% |
| 2025-12-19 | 32.58 | 33.12 | 31.96 | 32.52 | 23.10 | qfq | 7,354,124 | 239,369,330 | 1.78% |
| 2025-12-18 | 31.79 | 32.53 | 31.70 | 31.95 | 22.69 | qfq | 4,976,948 | 159,613,007 | -0.16% |
| 2025-12-17 | 32.99 | 33.34 | 31.82 | 32.00 | 22.73 | qfq | 8,275,148 | 266,425,032 | -1.78% |
| 2025-12-16 | 33.30 | 33.51 | 29.99 | 32.58 | 23.14 | qfq | 13,818,516 | 438,891,190 | -3.06% |
| 2025-12-15 | 33.91 | 34.80 | 33.60 | 33.61 | 23.87 | qfq | 7,728,638 | 263,673,249 | -2.49% |
| 2025-12-12 | 34.66 | 35.25 | 34.30 | 34.47 | 24.48 | qfq | 6,149,435 | 213,625,524 | -0.81% |
| 2025-12-11 | 34.93 | 35.42 | 34.32 | 34.75 | 24.68 | qfq | 7,014,983 | 244,395,396 | -0.40% |
| 2025-12-10 | 34.32 | 34.97 | 33.06 | 34.89 | 24.78 | qfq | 8,850,007 | 303,481,307 | 2.86% |
| 2025-12-09 | 34.46 | 35.98 | 33.51 | 33.92 | 24.09 | qfq | 11,753,130 | 405,897,411 | -2.16% |
| 2025-12-08 | 34.09 | 35.23 | 33.85 | 34.67 | 24.62 | qfq | 10,909,339 | 378,710,163 | 1.88% |
| 2025-12-05 | 33.18 | 34.12 | 32.52 | 34.03 | 24.17 | qfq | 6,290,750 | 211,920,446 | 1.95% |
| 2025-12-04 | 34.45 | 34.85 | 33.36 | 33.38 | 23.71 | qfq | 11,034,134 | 372,296,236 | -4.22% |
| 2025-12-03 | 34.20 | 35.53 | 33.52 | 34.85 | 24.75 | qfq | 13,318,866 | 461,049,316 | -1.69% |
| 2025-12-02 | 34.34 | 35.47 | 33.70 | 35.45 | 25.18 | qfq | 12,415,786 | 429,821,611 | 3.20% |
| 2025-12-01 | 33.60 | 34.63 | 32.11 | 34.35 | 24.40 | qfq | 14,142,483 | 469,069,409 | 2.35% |
| 2025-11-28 | 32.05 | 33.57 | 31.86 | 33.56 | 23.84 | qfq | 10,164,646 | 334,856,812 | 4.42% |
| 2025-11-27 | 31.50 | 32.83 | 31.50 | 32.14 | 22.83 | qfq | 9,047,931 | 292,691,105 | 1.48% |
| 2025-11-26 | 30.90 | 32.98 | 30.85 | 31.67 | 22.49 | qfq | 9,409,301 | 301,802,153 | 2.33% |
| 2025-11-25 | 31.72 | 32.28 | 30.64 | 30.95 | 21.98 | qfq | 9,557,046 | 297,101,307 | 0.00% |
| 2025-11-24 | 32.20 | 32.46 | 30.50 | 30.95 | 21.98 | qfq | 15,713,121 | 494,143,991 | -4.18% |
| 2025-11-21 | 34.80 | 35.69 | 32.00 | 32.30 | 22.94 | qfq | 23,706,893 | 796,614,476 | -9.07% |
| 2025-11-20 | 33.38 | 35.52 | 33.06 | 35.52 | 25.23 | qfq | 18,959,944 | 658,009,843 | 7.31% |
| 2025-11-19 | 31.51 | 33.45 | 31.51 | 33.10 | 23.51 | qfq | 16,602,319 | 545,074,961 | 3.60% |
| 2025-11-18 | 32.00 | 32.60 | 31.41 | 31.95 | 22.69 | qfq | 13,610,621 | 435,876,705 | 0.95% |
| 2025-11-17 | 31.10 | 32.36 | 30.69 | 31.65 | 22.48 | qfq | 12,303,020 | 389,013,580 | 1.80% |
| 2025-11-14 | 30.60 | 31.30 | 30.31 | 31.09 | 22.08 | qfq | 11,339,097 | 349,847,767 | 0.39% |
| 2025-11-13 | 29.99 | 31.31 | 29.27 | 30.97 | 22.00 | qfq | 12,888,055 | 391,074,378 | 3.86% |
| 2025-11-12 | 29.26 | 29.99 | 29.05 | 29.82 | 21.18 | qfq | 9,847,058 | 292,511,193 | 1.81% |
| 2025-11-11 | 28.94 | 29.46 | 28.81 | 29.29 | 20.80 | qfq | 9,167,563 | 267,433,996 | 0.14% |
| 2025-11-10 | 28.86 | 30.29 | 28.78 | 29.25 | 20.78 | qfq | 11,436,889 | 334,179,856 | 2.81% |
| 2025-11-07 | 29.08 | 29.23 | 27.60 | 28.45 | 20.21 | qfq | 15,349,393 | 436,842,358 | -1.86% |
| 2025-11-06 | 28.50 | 31.46 | 28.41 | 28.99 | 20.59 | qfq | 28,946,269 | 858,168,291 | 1.19% |
| 2025-11-05 | 28.28 | 29.14 | 28.25 | 28.65 | 20.35 | qfq | 7,028,660 | 201,862,385 | 0.24% |
| 2025-11-04 | 28.43 | 29.27 | 28.06 | 28.58 | 20.30 | qfq | 8,846,327 | 252,008,015 | 0.28% |
| 2025-11-03 | 27.50 | 28.79 | 27.23 | 28.50 | 20.24 | qfq | 12,472,383 | 349,846,554 | 3.60% |
| 2025-10-31 | 27.60 | 27.89 | 27.40 | 27.51 | 19.54 | qfq | 6,250,852 | 172,327,658 | 0.00% |
| 2025-10-30 | 27.53 | 28.30 | 27.46 | 27.51 | 19.54 | qfq | 9,297,683 | 257,620,177 | 0.00% |
| 2025-10-29 | 27.06 | 27.76 | 26.95 | 27.51 | 19.54 | qfq | 7,165,920 | 195,770,573 | 0.99% |
| 2025-10-28 | 26.62 | 27.66 | 26.59 | 27.24 | 19.35 | qfq | 11,954,705 | 324,457,003 | 2.60% |
| 2025-10-27 | 27.10 | 27.68 | 26.50 | 26.55 | 18.86 | qfq | 14,332,254 | 389,238,828 | -1.96% |
| 2025-10-24 | 26.83 | 27.08 | 26.42 | 27.08 | 19.23 | qfq | 8,850,435 | 237,777,498 | 0.07% |
| 2025-10-23 | 26.54 | 27.10 | 26.00 | 27.06 | 19.22 | qfq | 12,091,603 | 324,021,200 | 1.84% |
| 2025-10-22 | 26.37 | 26.70 | 26.11 | 26.57 | 18.87 | qfq | 6,839,286 | 181,104,836 | 0.34% |
| 2025-10-21 | 26.22 | 26.55 | 25.53 | 26.48 | 18.81 | qfq | 7,627,464 | 200,327,100 | 1.34% |
| 2025-10-20 | 26.00 | 26.29 | 25.79 | 26.13 | 18.56 | qfq | 8,190,682 | 213,170,322 | 1.01% |
| 2025-10-17 | 25.50 | 26.44 | 25.50 | 25.87 | 18.37 | qfq | 13,417,678 | 347,076,940 | 1.25% |
| 2025-10-16 | 25.85 | 25.85 | 25.02 | 25.55 | 18.15 | qfq | 7,403,490 | 189,335,081 | -1.69% |
| 2025-10-15 | 24.78 | 26.13 | 24.74 | 25.99 | 18.46 | qfq | 13,480,997 | 345,564,204 | 4.63% |
| 2025-10-14 | 23.75 | 25.35 | 23.75 | 24.84 | 17.64 | qfq | 15,916,353 | 396,331,933 | 4.55% |
| 2025-10-13 | 22.30 | 24.46 | 21.94 | 23.76 | 16.88 | qfq | 10,146,989 | 240,256,413 | 2.11% |
| 2025-10-10 | 23.80 | 23.97 | 23.18 | 23.27 | 16.53 | qfq | 5,439,283 | 127,733,128 | -2.43% |
| 2025-10-09 | 23.86 | 24.13 | 23.30 | 23.85 | 16.94 | qfq | 5,163,867 | 122,256,308 | 0.80% |
| 2025-09-30 | 23.50 | 23.86 | 23.50 | 23.66 | 16.80 | qfq | 4,979,015 | 118,021,884 | 1.24% |
| 2025-09-29 | 23.84 | 24.13 | 23.21 | 23.37 | 16.60 | qfq | 7,842,709 | 183,627,862 | -2.22% |
| 2025-09-26 | 24.65 | 25.35 | 23.90 | 23.90 | 16.98 | qfq | 11,829,467 | 291,342,969 | -3.59% |
| 2025-09-25 | 24.66 | 25.19 | 24.61 | 24.79 | 17.61 | qfq | 6,322,769 | 157,260,242 | 0.04% |
| 2025-09-24 | 25.00 | 25.10 | 24.60 | 24.78 | 17.60 | qfq | 7,266,658 | 180,086,556 | -1.31% |
| 2025-09-23 | 25.00 | 25.87 | 24.56 | 25.11 | 17.83 | qfq | 9,881,716 | 248,523,467 | -0.36% |
| 2025-09-22 | 25.71 | 25.84 | 23.97 | 25.20 | 17.90 | qfq | 15,030,197 | 372,381,197 | -2.51% |
| 2025-09-19 | 26.64 | 26.74 | 25.63 | 25.85 | 18.36 | qfq | 8,980,513 | 233,952,864 | -2.67% |
| 2025-09-18 | 27.22 | 28.15 | 26.12 | 26.56 | 18.86 | qfq | 18,499,280 | 502,043,767 | -2.64% |
| 2025-09-17 | 26.14 | 27.80 | 25.69 | 27.28 | 19.38 | qfq | 20,937,944 | 565,154,846 | 5.33% |
| 2025-09-16 | 24.53 | 25.90 | 24.52 | 25.90 | 18.40 | qfq | 17,541,296 | 445,565,814 | 5.28% |
| 2025-09-15 | 24.53 | 25.29 | 24.50 | 24.60 | 17.47 | qfq | 6,984,120 | 173,429,844 | 0.29% |
| 2025-09-12 | 25.18 | 25.40 | 24.41 | 24.53 | 17.42 | qfq | 9,032,005 | 223,581,438 | -2.31% |
| 2025-09-11 | 25.01 | 25.37 | 24.43 | 25.11 | 17.83 | qfq | 8,726,337 | 217,277,068 | -0.04% |
| 2025-09-10 | 24.71 | 25.56 | 24.62 | 25.12 | 17.84 | qfq | 8,710,759 | 218,457,147 | 0.52% |
| 2025-09-09 | 25.66 | 25.66 | 24.70 | 24.99 | 17.75 | qfq | 8,114,954 | 202,194,735 | -2.50% |
| 2025-09-08 | 25.18 | 25.69 | 25.04 | 25.63 | 18.20 | qfq | 9,555,976 | 243,009,509 | 1.79% |
| 2025-09-05 | 24.42 | 25.34 | 24.31 | 25.18 | 17.88 | qfq | 11,998,374 | 299,705,139 | 2.73% |
| 2025-09-04 | 26.11 | 26.17 | 23.81 | 24.51 | 17.41 | qfq | 18,946,512 | 472,256,660 | -6.13% |
| 2025-09-03 | 25.60 | 26.38 | 25.22 | 26.11 | 18.55 | qfq | 19,567,263 | 507,826,145 | 1.20% |
| 2025-09-02 | 24.52 | 26.46 | 24.52 | 25.80 | 18.32 | qfq | 24,515,936 | 628,819,027 | 5.26% |
| 2025-09-01 | 25.00 | 25.30 | 24.41 | 24.51 | 17.41 | qfq | 8,779,081 | 217,351,534 | -1.09% |
| 2025-08-29 | 25.55 | 25.74 | 24.70 | 24.78 | 17.60 | qfq | 10,139,996 | 254,890,829 | -4.18% |
| 2025-08-28 | 25.83 | 26.08 | 24.88 | 25.86 | 18.37 | qfq | 13,981,047 | 356,568,722 | -0.23% |
| 2025-08-27 | 25.98 | 26.88 | 25.90 | 25.92 | 18.41 | qfq | 17,601,716 | 463,161,533 | 0.27% |
| 2025-08-26 | 25.51 | 26.48 | 25.45 | 25.85 | 18.36 | qfq | 15,306,573 | 397,351,302 | 0.19% |
| 2025-08-25 | 24.10 | 25.89 | 24.10 | 25.80 | 18.32 | qfq | 18,437,326 | 461,289,601 | 7.14% |
| 2025-08-22 | 23.92 | 24.23 | 23.92 | 24.08 | 17.10 | qfq | 5,021,511 | 120,807,598 | 0.25% |
| 2025-08-21 | 24.47 | 24.58 | 23.91 | 24.02 | 17.06 | qfq | 6,111,554 | 147,976,421 | -1.80% |
| 2025-08-20 | 24.35 | 24.49 | 24.05 | 24.46 | 17.37 | qfq | 5,671,418 | 137,808,538 | -0.24% |
| 2025-08-19 | 24.70 | 24.94 | 24.30 | 24.52 | 17.42 | qfq | 8,090,157 | 199,011,274 | -0.89% |
| 2025-08-18 | 23.95 | 25.00 | 23.95 | 24.74 | 17.57 | qfq | 10,515,849 | 259,248,652 | 3.47% |
| 2025-08-15 | 23.76 | 24.07 | 23.55 | 23.91 | 16.98 | qfq | 8,466,904 | 201,761,503 | 0.34% |
| 2025-08-14 | 24.80 | 24.81 | 23.68 | 23.83 | 16.93 | qfq | 9,788,190 | 236,372,169 | -3.95% |
| 2025-08-13 | 24.64 | 25.21 | 24.51 | 24.81 | 17.62 | qfq | 9,482,456 | 235,459,706 | -0.12% |
| 2025-08-12 | 24.95 | 25.10 | 24.55 | 24.84 | 17.64 | qfq | 8,242,804 | 204,587,729 | -0.36% |
| 2025-08-11 | 25.70 | 25.79 | 24.76 | 24.93 | 17.71 | qfq | 15,208,857 | 382,895,854 | -4.23% |
| 2025-08-08 | 26.35 | 26.36 | 25.65 | 26.03 | 18.49 | qfq | 8,462,281 | 219,971,830 | -1.21% |
| 2025-08-07 | 25.72 | 26.57 | 25.53 | 26.35 | 18.72 | qfq | 11,816,663 | 307,717,856 | 2.81% |
| 2025-08-06 | 25.03 | 26.20 | 24.70 | 25.63 | 18.20 | qfq | 13,504,207 | 345,675,969 | 2.15% |
| 2025-08-05 | 24.41 | 25.11 | 24.33 | 25.09 | 17.82 | qfq | 9,813,231 | 242,504,703 | 2.87% |
| 2025-08-04 | 24.50 | 24.73 | 23.93 | 24.39 | 17.32 | qfq | 10,616,785 | 258,478,299 | -1.26% |
| 2025-08-01 | 24.30 | 25.30 | 24.00 | 24.70 | 17.54 | qfq | 18,737,931 | 463,347,247 | 3.17% |
| 2025-07-31 | 23.36 | 24.47 | 23.29 | 23.94 | 17.00 | qfq | 14,930,918 | 359,049,424 | 2.31% |
| 2025-07-30 | 23.33 | 24.12 | 23.20 | 23.40 | 16.62 | qfq | 8,529,644 | 201,147,287 | 0.30% |
| 2025-07-29 | 23.81 | 23.81 | 23.10 | 23.33 | 16.57 | qfq | 10,388,444 | 242,746,430 | -2.06% |
| 2025-07-28 | 23.93 | 24.25 | 23.76 | 23.82 | 16.92 | qfq | 5,124,063 | 122,697,328 | -0.54% |
| 2025-07-25 | 24.20 | 24.35 | 23.80 | 23.95 | 17.01 | qfq | 6,542,787 | 156,721,355 | -1.28% |
| 2025-07-24 | 23.69 | 24.65 | 23.66 | 24.26 | 17.23 | qfq | 10,014,697 | 241,385,297 | 2.41% |
| 2025-07-23 | 24.10 | 24.14 | 23.66 | 23.69 | 16.83 | qfq | 8,364,808 | 199,872,737 | -1.70% |
| 2025-07-22 | 23.74 | 24.37 | 23.65 | 24.10 | 17.12 | qfq | 9,975,233 | 239,957,990 | 1.01% |
| 2025-07-21 | 24.27 | 24.32 | 23.55 | 23.86 | 16.95 | qfq | 13,469,741 | 321,329,617 | -1.69% |
| 2025-07-18 | 23.80 | 24.27 | 23.58 | 24.27 | 17.24 | qfq | 9,153,651 | 219,276,107 | 1.93% |
| 2025-07-17 | 22.60 | 23.93 | 22.33 | 23.81 | 16.91 | qfq | 16,649,808 | 390,075,104 | 2.41% |
| 2025-07-16 | 23.10 | 23.39 | 22.76 | 23.25 | 16.51 | qfq | 8,063,416 | 186,130,052 | 1.40% |
| 2025-07-15 | 23.11 | 23.35 | 22.81 | 22.93 | 16.29 | qfq | 11,679,214 | 269,266,045 | -1.08% |
| 2025-07-14 | 23.49 | 23.93 | 22.66 | 23.18 | 16.46 | qfq | 16,247,449 | 378,479,477 | -1.40% |
| 2025-07-11 | 23.10 | 23.78 | 22.78 | 23.51 | 16.70 | qfq | 12,570,298 | 293,014,003 | 1.69% |
| 2025-07-10 | 23.02 | 23.80 | 22.70 | 23.12 | 16.42 | qfq | 17,461,659 | 407,382,605 | -0.17% |
| 2025-07-09 | 22.31 | 23.18 | 22.17 | 23.16 | 16.45 | qfq | 14,819,987 | 338,178,619 | 3.62% |
| 2025-07-08 | 22.20 | 22.60 | 22.07 | 22.35 | 15.87 | qfq | 8,164,132 | 181,671,815 | 0.72% |
| 2025-07-07 | 21.83 | 22.49 | 21.60 | 22.19 | 15.76 | qfq | 10,347,146 | 228,985,708 | 1.65% |
| 2025-07-04 | 21.30 | 22.50 | 21.21 | 21.83 | 15.51 | qfq | 16,674,399 | 366,860,724 | 1.96% |
| 2025-07-03 | 21.05 | 21.50 | 20.90 | 21.41 | 15.21 | qfq | 7,851,230 | 166,732,156 | 0.99% |
| 2025-07-02 | 20.69 | 21.58 | 20.52 | 21.20 | 15.06 | qfq | 12,261,137 | 259,145,128 | 2.46% |
| 2025-07-01 | 20.93 | 21.17 | 20.59 | 20.69 | 14.70 | qfq | 5,151,128 | 107,196,655 | -1.52% |
| 2025-06-30 | 21.23 | 21.23 | 20.70 | 21.01 | 14.92 | qfq | 6,947,019 | 145,176,386 | 0.72% |
| 2025-06-27 | 20.48 | 21.26 | 20.28 | 20.86 | 14.82 | qfq | 8,745,556 | 181,675,171 | 2.56% |
| 2025-06-26 | 20.46 | 21.11 | 20.28 | 20.34 | 14.45 | qfq | 7,223,229 | 149,461,469 | -0.59% |
| 2025-06-25 | 19.89 | 20.49 | 19.74 | 20.46 | 14.53 | qfq | 6,673,902 | 134,649,500 | 2.92% |
| 2025-06-24 | 19.26 | 19.88 | 19.03 | 19.88 | 14.12 | qfq | 5,711,645 | 112,281,417 | 4.96% |
| 2025-06-23 | 18.86 | 18.94 | 18.62 | 18.94 | 13.45 | qfq | 2,547,908 | 47,936,550 | 0.80% |
| 2025-06-20 | 19.40 | 19.47 | 18.78 | 18.79 | 13.35 | qfq | 4,231,982 | 80,403,704 | -2.69% |
| 2025-06-19 | 19.90 | 20.22 | 19.30 | 19.31 | 13.72 | qfq | 4,492,123 | 88,489,651 | -3.69% |
| 2025-06-18 | 19.71 | 20.07 | 19.48 | 20.05 | 14.24 | qfq | 3,731,264 | 73,668,493 | 1.57% |
| 2025-06-17 | 20.16 | 20.18 | 19.66 | 19.74 | 14.02 | qfq | 4,608,624 | 91,575,473 | -1.89% |
| 2025-06-16 | 20.10 | 20.46 | 19.91 | 20.12 | 14.29 | qfq | 3,914,522 | 79,110,361 | -0.79% |
| 2025-06-13 | 20.72 | 20.92 | 20.15 | 20.28 | 14.40 | qfq | 5,644,264 | 115,238,622 | -3.29% |
| 2025-06-12 | 21.36 | 21.54 | 20.84 | 20.97 | 14.89 | qfq | 5,619,000 | 118,658,230 | -1.69% |
| 2025-06-11 | 21.16 | 21.73 | 21.00 | 21.33 | 15.15 | qfq | 7,401,363 | 158,134,472 | 1.33% |
| 2025-06-10 | 20.72 | 21.75 | 20.32 | 21.05 | 14.95 | qfq | 11,603,339 | 243,505,530 | 1.49% |
| 2025-06-09 | 19.92 | 20.86 | 19.91 | 20.74 | 14.73 | qfq | 7,615,841 | 155,801,269 | 3.86% |
| 2025-06-06 | 20.01 | 20.19 | 19.83 | 19.97 | 14.18 | qfq | 4,087,778 | 81,567,813 | -0.40% |
| 2025-06-05 | 19.87 | 20.14 | 19.56 | 20.05 | 14.24 | qfq | 5,459,195 | 108,842,632 | 0.65% |
| 2025-06-04 | 19.86 | 20.09 | 19.82 | 19.92 | 14.15 | qfq | 3,059,159 | 60,987,684 | 0.25% |
| 2025-06-03 | 19.93 | 20.13 | 19.82 | 19.87 | 14.11 | qfq | 3,273,895 | 65,266,827 | -0.40% |
| 2025-05-30 | 20.67 | 20.67 | 19.80 | 19.95 | 14.17 | qfq | 5,259,015 | 105,930,622 | -3.39% |
| 2025-05-29 | 20.33 | 20.74 | 20.21 | 20.65 | 14.67 | qfq | 5,126,128 | 105,179,624 | -28.02% |
| 2025-05-28 | 28.91 | 29.25 | 28.60 | 28.69 | 14.43 | qfq | 2,293,122 | 66,075,802 | -0.76% |
| 2025-05-27 | 29.41 | 29.47 | 28.77 | 28.91 | 14.54 | qfq | 2,823,511 | 81,734,835 | -2.10% |
| 2025-05-26 | 29.20 | 29.58 | 29.09 | 29.53 | 14.85 | qfq | 2,535,825 | 74,470,745 | 0.78% |
| 2025-05-23 | 29.68 | 30.42 | 29.29 | 29.30 | 14.74 | qfq | 3,733,345 | 111,311,974 | -2.24% |
| 2025-05-22 | 30.55 | 31.00 | 29.88 | 29.97 | 15.08 | qfq | 4,859,943 | 147,375,298 | -3.51% |
| 2025-05-21 | 31.79 | 31.79 | 30.74 | 31.06 | 15.62 | qfq | 5,049,420 | 156,943,396 | -2.69% |
| 2025-05-20 | 31.80 | 32.18 | 31.33 | 31.92 | 16.06 | qfq | 3,590,775 | 114,435,295 | 0.85% |
| 2025-05-19 | 31.66 | 31.87 | 30.80 | 31.65 | 15.92 | qfq | 3,906,100 | 122,241,696 | -0.03% |
| 2025-05-16 | 31.33 | 32.33 | 31.33 | 31.66 | 15.93 | qfq | 4,752,072 | 151,606,864 | 0.92% |
| 2025-05-15 | 32.57 | 32.58 | 31.30 | 31.37 | 15.78 | qfq | 4,719,459 | 149,382,851 | -3.83% |
| 2025-05-14 | 32.60 | 32.95 | 32.30 | 32.62 | 16.41 | qfq | 4,766,882 | 155,565,020 | 0.15% |
| 2025-05-13 | 34.31 | 34.39 | 32.45 | 32.57 | 16.38 | qfq | 9,583,118 | 315,860,414 | -3.72% |
| 2025-05-12 | 33.52 | 34.65 | 33.22 | 33.83 | 17.02 | qfq | 8,011,065 | 271,198,345 | 2.14% |
| 2025-05-09 | 34.18 | 34.75 | 32.91 | 33.12 | 16.66 | qfq | 9,432,361 | 315,985,796 | -3.78% |
| 2025-05-08 | 32.37 | 34.77 | 32.22 | 34.42 | 17.31 | qfq | 13,095,338 | 445,526,966 | 6.33% |
| 2025-05-07 | 32.97 | 33.27 | 31.91 | 32.37 | 16.28 | qfq | 8,400,424 | 273,936,969 | -1.82% |
| 2025-05-06 | 32.10 | 33.11 | 31.18 | 32.97 | 16.58 | qfq | 13,485,581 | 434,951,631 | 7.89% |
| 2025-04-30 | 28.82 | 30.98 | 28.78 | 30.56 | 15.37 | qfq | 8,314,811 | 251,056,831 | 6.04% |
| 2025-04-29 | 28.31 | 29.06 | 28.25 | 28.82 | 14.50 | qfq | 3,259,856 | 93,675,214 | 1.44% |
| 2025-04-28 | 29.10 | 29.36 | 28.30 | 28.41 | 14.29 | qfq | 4,561,137 | 131,109,487 | -2.34% |
| 2025-04-25 | 29.90 | 30.09 | 28.96 | 29.09 | 14.63 | qfq | 6,242,356 | 182,868,394 | -3.03% |
| 2025-04-24 | 30.89 | 31.11 | 29.80 | 30.00 | 15.09 | qfq | 6,150,952 | 186,842,335 | -3.72% |
| 2025-04-23 | 30.00 | 31.60 | 29.95 | 31.16 | 15.67 | qfq | 9,332,753 | 288,978,765 | 5.27% |
| 2025-04-22 | 30.20 | 30.20 | 29.54 | 29.60 | 14.89 | qfq | 3,597,052 | 107,089,022 | -1.82% |
| 2025-04-21 | 28.88 | 30.30 | 28.70 | 30.15 | 15.17 | qfq | 5,243,323 | 155,197,452 | 4.04% |
| 2025-04-18 | 29.34 | 29.57 | 28.56 | 28.98 | 14.58 | qfq | 3,408,817 | 98,639,105 | -1.09% |
| 2025-04-17 | 29.52 | 30.11 | 29.27 | 29.30 | 14.74 | qfq | 4,866,549 | 144,076,186 | -1.78% |
| 2025-04-16 | 30.87 | 31.00 | 29.36 | 29.83 | 15.01 | qfq | 6,116,848 | 184,025,294 | -4.08% |
| 2025-04-15 | 31.20 | 31.71 | 30.70 | 31.10 | 15.64 | qfq | 6,913,779 | 215,453,932 | 0.65% |
| 2025-04-14 | 30.95 | 31.70 | 30.55 | 30.90 | 15.54 | qfq | 6,278,717 | 195,365,610 | 1.68% |
| 2025-04-11 | 29.80 | 31.10 | 29.80 | 30.39 | 15.29 | qfq | 7,614,771 | 232,368,591 | 0.96% |
| 2025-04-10 | 30.21 | 31.39 | 30.08 | 30.10 | 15.14 | qfq | 8,556,653 | 262,182,508 | 3.51% |
| 2025-04-09 | 27.40 | 29.55 | 25.44 | 29.08 | 14.63 | qfq | 9,385,207 | 260,987,436 | 3.38% |
| 2025-04-08 | 28.57 | 29.53 | 27.01 | 28.13 | 14.15 | qfq | 9,741,455 | 275,582,850 | 1.41% |
| 2025-04-07 | 32.65 | 33.20 | 27.74 | 27.74 | 13.95 | qfq | 10,030,628 | 302,477,711 | -20.01% |
| 2025-04-03 | 34.48 | 35.58 | 34.02 | 34.68 | 17.44 | qfq | 7,989,162 | 277,923,935 | -1.48% |
| 2025-04-02 | 34.37 | 36.33 | 34.20 | 35.20 | 17.71 | qfq | 9,205,831 | 324,238,595 | 3.14% |
| 2025-04-01 | 36.00 | 36.06 | 33.93 | 34.13 | 17.17 | qfq | 9,674,100 | 337,287,927 | -4.53% |
| 2025-03-31 | 35.00 | 35.95 | 33.50 | 35.75 | 17.98 | qfq | 10,436,833 | 363,353,496 | 4.56% |
| 2025-03-28 | 33.88 | 35.00 | 33.82 | 34.19 | 17.20 | qfq | 7,452,492 | 257,378,968 | 0.47% |
| 2025-03-27 | 34.47 | 34.75 | 33.42 | 34.03 | 17.12 | qfq | 6,230,814 | 212,584,618 | -1.62% |
| 2025-03-26 | 34.15 | 35.00 | 33.80 | 34.59 | 17.40 | qfq | 6,669,827 | 230,341,693 | 0.38% |
| 2025-03-25 | 36.01 | 36.08 | 34.20 | 34.46 | 17.33 | qfq | 7,400,274 | 257,751,995 | -4.09% |
| 2025-03-24 | 38.00 | 38.20 | 34.90 | 35.93 | 18.07 | qfq | 11,604,232 | 421,801,343 | -5.07% |
| 2025-03-21 | 40.43 | 40.43 | 37.85 | 37.85 | 19.04 | qfq | 10,536,901 | 407,349,043 | -6.73% |
| 2025-03-20 | 40.48 | 41.29 | 39.75 | 40.58 | 20.41 | qfq | 8,448,251 | 342,243,685 | -0.86% |
| 2025-03-19 | 41.58 | 41.58 | 39.54 | 40.93 | 20.59 | qfq | 12,723,879 | 514,879,989 | -2.55% |
| 2025-03-18 | 43.74 | 44.66 | 41.60 | 42.00 | 21.13 | qfq | 14,389,451 | 611,763,048 | -4.24% |
| 2025-03-17 | 42.97 | 44.44 | 41.53 | 43.86 | 22.06 | qfq | 15,487,771 | 669,174,359 | -1.22% |
| 2025-03-14 | 43.02 | 44.58 | 40.40 | 44.40 | 22.33 | qfq | 20,963,693 | 894,953,517 | 0.91% |
| 2025-03-13 | 46.00 | 47.27 | 42.01 | 44.00 | 22.13 | qfq | 22,356,497 | 994,182,549 | -10.71% |
| 2025-03-12 | 43.32 | 50.60 | 42.84 | 49.28 | 24.79 | qfq | 28,456,791 | 1,296,410,236 | 13.78% |
| 2025-03-11 | 43.02 | 45.29 | 41.38 | 43.31 | 21.79 | qfq | 26,361,066 | 1,141,448,923 | -3.33% |
| 2025-03-10 | 40.79 | 46.20 | 40.77 | 44.80 | 22.54 | qfq | 32,303,558 | 1,419,616,736 | 16.36% |
| 2025-03-07 | 31.90 | 38.50 | 31.78 | 38.50 | 19.37 | qfq | 29,134,493 | 1,065,811,375 | 20.01% |
| 2025-03-06 | 31.21 | 33.08 | 30.90 | 32.08 | 16.14 | qfq | 10,983,390 | 347,590,187 | 2.89% |
| 2025-03-05 | 31.82 | 31.82 | 31.11 | 31.18 | 15.68 | qfq | 4,100,864 | 128,532,285 | -2.99% |
| 2025-03-04 | 30.45 | 33.71 | 30.30 | 32.14 | 16.17 | qfq | 8,910,146 | 287,400,127 | 4.62% |
| 2025-03-03 | 30.60 | 31.33 | 30.00 | 30.72 | 15.45 | qfq | 4,836,344 | 148,249,165 | -0.84% |
| 2025-02-28 | 31.20 | 31.22 | 30.00 | 30.98 | 15.58 | qfq | 4,414,565 | 135,365,613 | -1.34% |
| 2025-02-27 | 31.10 | 31.80 | 30.70 | 31.40 | 15.80 | qfq | 5,088,885 | 158,662,311 | 0.32% |
| 2025-02-26 | 30.53 | 31.30 | 30.14 | 31.30 | 15.74 | qfq | 5,966,277 | 183,163,005 | 2.56% |
| 2025-02-25 | 30.11 | 31.12 | 29.98 | 30.52 | 15.35 | qfq | 6,050,279 | 184,913,217 | 0.07% |
| 2025-02-24 | 29.60 | 30.74 | 28.59 | 30.50 | 15.34 | qfq | 7,634,701 | 226,752,139 | 2.35% |
| 2025-02-21 | 29.30 | 29.99 | 28.48 | 29.80 | 14.99 | qfq | 7,236,900 | 211,669,466 | 0.71% |
| 2025-02-20 | 28.99 | 29.97 | 28.88 | 29.59 | 14.88 | qfq | 7,405,394 | 218,254,718 | 2.10% |
| 2025-02-19 | 28.73 | 29.53 | 28.59 | 28.98 | 14.58 | qfq | 4,318,644 | 125,804,530 | 0.76% |
| 2025-02-18 | 30.08 | 30.21 | 28.38 | 28.76 | 14.47 | qfq | 6,114,260 | 178,383,764 | -4.74% |
| 2025-02-17 | 30.85 | 31.16 | 29.66 | 30.19 | 15.19 | qfq | 5,148,364 | 157,105,090 | -1.76% |
| 2025-02-14 | 30.63 | 31.40 | 30.12 | 30.73 | 15.46 | qfq | 4,242,985 | 130,589,495 | -1.41% |
| 2025-02-13 | 31.50 | 31.96 | 31.10 | 31.17 | 15.68 | qfq | 3,702,227 | 116,676,639 | -1.14% |
| 2025-02-12 | 32.01 | 32.01 | 30.77 | 31.53 | 15.86 | qfq | 4,864,996 | 151,957,778 | -1.04% |
| 2025-02-11 | 32.38 | 32.45 | 31.54 | 31.86 | 16.03 | qfq | 5,130,992 | 163,757,509 | -2.69% |
| 2025-02-10 | 32.00 | 34.19 | 31.16 | 32.74 | 16.47 | qfq | 8,857,337 | 290,264,151 | 2.25% |
| 2025-02-07 | 31.88 | 32.75 | 31.18 | 32.02 | 16.11 | qfq | 8,164,202 | 261,584,556 | 1.14% |
| 2025-02-06 | 29.51 | 32.08 | 29.20 | 31.66 | 15.93 | qfq | 6,700,013 | 205,977,226 | 7.29% |
| 2025-02-05 | 29.78 | 30.15 | 28.70 | 29.51 | 14.84 | qfq | 3,761,212 | 110,560,282 | -0.71% |
| 2025-01-27 | 30.55 | 31.17 | 29.30 | 29.72 | 14.95 | qfq | 3,519,131 | 105,717,954 | -3.91% |
| 2025-01-24 | 30.76 | 31.06 | 30.30 | 30.93 | 15.56 | qfq | 5,098,162 | 156,910,144 | 0.55% |
| 2025-01-23 | 30.00 | 31.47 | 29.78 | 30.76 | 15.47 | qfq | 7,491,303 | 230,013,725 | 3.22% |
| 2025-01-22 | 30.00 | 30.23 | 29.58 | 29.80 | 14.99 | qfq | 3,268,060 | 97,751,776 | -0.96% |
| 2025-01-21 | 30.20 | 30.50 | 29.52 | 30.09 | 15.14 | qfq | 3,401,812 | 102,137,727 | -0.95% |
| 2025-01-20 | 29.95 | 30.38 | 28.91 | 30.38 | 15.28 | qfq | 5,597,435 | 166,313,961 | 3.05% |
| 2025-01-17 | 29.66 | 30.39 | 29.01 | 29.48 | 14.83 | qfq | 4,631,498 | 137,660,580 | -2.22% |
| 2025-01-16 | 29.87 | 31.80 | 27.60 | 30.15 | 15.17 | qfq | 10,391,164 | 312,275,536 | 0.00% |
| 2025-01-15 | 29.30 | 30.50 | 28.82 | 30.15 | 15.17 | qfq | 5,720,424 | 169,154,215 | 1.86% |
| 2025-01-14 | 27.98 | 29.65 | 27.68 | 29.60 | 14.89 | qfq | 5,571,745 | 162,330,129 | 5.90% |
| 2025-01-13 | 27.97 | 28.50 | 27.37 | 27.95 | 14.06 | qfq | 4,015,743 | 111,959,835 | -2.34% |
| 2025-01-10 | 28.10 | 29.59 | 28.08 | 28.62 | 14.40 | qfq | 5,569,494 | 160,788,792 | 0.88% |
| 2025-01-09 | 28.03 | 29.90 | 27.90 | 28.37 | 14.27 | qfq | 7,384,844 | 213,683,697 | -0.67% |
| 2025-01-08 | 27.90 | 29.20 | 26.55 | 28.56 | 14.37 | qfq | 6,880,698 | 191,721,190 | 1.64% |
| 2025-01-07 | 27.26 | 28.10 | 26.96 | 28.10 | 14.14 | qfq | 7,262,576 | 199,944,778 | 3.12% |
| 2025-01-06 | 25.00 | 27.26 | 24.14 | 27.25 | 13.71 | qfq | 8,791,898 | 230,325,687 | 6.70% |
| 2025-01-03 | 26.00 | 26.90 | 25.28 | 25.54 | 12.85 | qfq | 4,695,438 | 121,751,773 | -1.96% |
| 2025-01-02 | 25.69 | 26.89 | 24.99 | 26.05 | 13.10 | qfq | 5,362,492 | 140,446,697 | 1.44% |
| 2024-12-31 | 26.59 | 26.83 | 25.61 | 25.68 | 12.92 | qfq | 3,886,870 | 101,187,293 | -4.36% |
| 2024-12-30 | 25.41 | 27.53 | 25.21 | 26.85 | 13.51 | qfq | 5,936,722 | 157,632,727 | 4.03% |
| 2024-12-27 | 25.61 | 26.45 | 25.55 | 25.81 | 12.98 | qfq | 3,559,319 | 92,698,368 | 0.23% |
| 2024-12-26 | 25.33 | 26.34 | 25.29 | 25.75 | 12.95 | qfq | 2,806,325 | 72,154,267 | 1.66% |
| 2024-12-25 | 25.91 | 26.08 | 25.10 | 25.33 | 12.74 | qfq | 3,261,460 | 83,145,764 | -2.09% |
| 2024-12-24 | 26.34 | 26.95 | 25.15 | 25.87 | 13.01 | qfq | 4,091,910 | 106,313,294 | 1.05% |
| 2024-12-23 | 26.89 | 26.89 | 25.45 | 25.60 | 12.88 | qfq | 4,625,655 | 120,630,492 | -4.33% |
| 2024-12-20 | 25.80 | 27.60 | 25.56 | 26.76 | 13.46 | qfq | 6,441,537 | 172,078,657 | 4.82% |
| 2024-12-19 | 24.20 | 25.94 | 23.85 | 25.53 | 12.84 | qfq | 4,378,562 | 109,789,781 | 3.70% |
| 2024-12-18 | 24.57 | 24.98 | 23.90 | 24.62 | 12.38 | qfq | 3,536,177 | 86,542,151 | 1.53% |
| 2024-12-17 | 25.04 | 25.66 | 24.12 | 24.25 | 12.20 | qfq | 4,227,490 | 104,714,190 | -3.31% |
| 2024-12-16 | 26.01 | 26.31 | 24.97 | 25.08 | 12.62 | qfq | 5,234,288 | 133,265,039 | -4.38% |
| 2024-12-13 | 25.99 | 27.37 | 25.66 | 26.23 | 13.19 | qfq | 7,800,450 | 207,884,361 | 0.23% |
| 2024-12-12 | 25.84 | 26.40 | 25.29 | 26.17 | 13.16 | qfq | 5,287,601 | 136,820,503 | 1.47% |
| 2024-12-11 | 25.62 | 26.09 | 25.01 | 25.79 | 12.97 | qfq | 7,550,832 | 192,347,779 | 0.00% |
| 2024-12-10 | 26.90 | 27.19 | 25.77 | 25.79 | 12.97 | qfq | 11,910,823 | 314,209,826 | -1.38% |
| 2024-12-09 | 24.97 | 26.78 | 24.51 | 26.15 | 13.15 | qfq | 13,571,182 | 351,157,931 | 4.14% |
| 2024-12-06 | 24.58 | 25.13 | 23.97 | 25.11 | 12.63 | qfq | 11,334,847 | 278,336,956 | 2.20% |
| 2024-12-05 | 22.00 | 25.00 | 21.81 | 24.57 | 12.36 | qfq | 12,927,721 | 309,223,683 | 11.68% |
| 2024-12-04 | 22.33 | 22.56 | 21.90 | 22.00 | 11.07 | qfq | 2,333,289 | 51,838,332 | -2.14% |
| 2024-12-03 | 22.51 | 22.85 | 22.20 | 22.48 | 11.31 | qfq | 2,270,372 | 51,032,084 | -0.53% |
| 2024-12-02 | 22.42 | 22.67 | 22.32 | 22.60 | 11.37 | qfq | 2,797,123 | 62,988,890 | 0.67% |
| 2024-11-29 | 22.11 | 22.66 | 21.98 | 22.45 | 11.29 | qfq | 2,600,098 | 58,106,409 | 1.45% |
| 2024-11-28 | 22.21 | 22.75 | 21.95 | 22.13 | 11.13 | qfq | 3,129,125 | 70,056,529 | 0.36% |
| 2024-11-27 | 21.38 | 22.07 | 20.88 | 22.05 | 11.09 | qfq | 2,346,639 | 50,174,620 | 2.04% |
| 2024-11-26 | 22.45 | 22.49 | 21.46 | 21.61 | 10.87 | qfq | 2,257,192 | 49,325,011 | -2.83% |
| 2024-11-25 | 21.44 | 22.58 | 21.13 | 22.24 | 11.19 | qfq | 3,219,511 | 70,835,266 | 4.76% |
| 2024-11-22 | 22.45 | 22.62 | 21.11 | 21.23 | 10.68 | qfq | 2,634,754 | 57,550,632 | -5.81% |
| 2024-11-21 | 22.18 | 22.83 | 22.02 | 22.54 | 11.34 | qfq | 2,493,993 | 56,143,748 | 1.12% |
| 2024-11-20 | 22.02 | 22.38 | 21.95 | 22.29 | 11.21 | qfq | 2,063,654 | 45,778,141 | 0.27% |
| 2024-11-19 | 21.56 | 22.23 | 21.30 | 22.23 | 11.18 | qfq | 2,377,294 | 51,863,086 | 4.37% |
| 2024-11-18 | 21.82 | 22.05 | 20.93 | 21.30 | 10.71 | qfq | 2,252,477 | 48,021,705 | -2.25% |
| 2024-11-15 | 22.33 | 22.55 | 21.76 | 21.79 | 10.96 | qfq | 2,012,194 | 44,645,801 | -2.29% |
| 2024-11-14 | 23.17 | 23.22 | 22.26 | 22.30 | 11.22 | qfq | 2,696,135 | 61,015,490 | -4.41% |
| 2024-11-13 | 22.90 | 23.33 | 22.40 | 23.33 | 11.74 | qfq | 2,892,113 | 66,216,636 | 1.52% |
| 2024-11-12 | 23.48 | 23.66 | 22.79 | 22.98 | 11.56 | qfq | 3,630,761 | 84,384,669 | -1.54% |
| 2024-11-11 | 22.50 | 23.34 | 22.40 | 23.34 | 11.74 | qfq | 3,500,823 | 80,463,616 | 2.91% |
| 2024-11-08 | 23.25 | 23.59 | 22.61 | 22.68 | 11.41 | qfq | 4,086,483 | 94,333,161 | -0.53% |
| 2024-11-07 | 22.46 | 22.90 | 22.30 | 22.80 | 11.47 | qfq | 3,343,032 | 75,880,102 | 1.11% |
| 2024-11-06 | 22.52 | 22.85 | 22.20 | 22.55 | 11.34 | qfq | 3,709,753 | 83,802,292 | 1.08% |
| 2024-11-05 | 21.52 | 22.38 | 21.52 | 22.31 | 11.22 | qfq | 3,360,695 | 74,095,566 | 3.77% |
| 2024-11-04 | 20.78 | 21.57 | 20.78 | 21.50 | 10.82 | qfq | 1,917,396 | 40,940,286 | 3.46% |
| 2024-11-01 | 21.80 | 21.95 | 20.74 | 20.78 | 10.45 | qfq | 3,319,102 | 70,262,162 | -5.67% |
| 2024-10-31 | 21.72 | 22.09 | 21.53 | 22.03 | 11.08 | qfq | 2,405,444 | 52,622,594 | 1.47% |
| 2024-10-30 | 21.81 | 21.98 | 21.09 | 21.71 | 10.92 | qfq | 2,509,753 | 54,325,476 | -0.96% |
| 2024-10-29 | 22.90 | 22.90 | 21.85 | 21.92 | 11.03 | qfq | 3,717,485 | 82,827,994 | -3.99% |
| 2024-10-28 | 22.86 | 23.03 | 22.55 | 22.83 | 11.48 | qfq | 3,333,817 | 75,955,297 | -0.61% |
| 2024-10-25 | 22.97 | 23.28 | 22.72 | 22.97 | 11.55 | qfq | 3,734,810 | 85,837,909 | 1.77% |
| 2024-10-24 | 22.70 | 23.18 | 22.23 | 22.57 | 11.35 | qfq | 3,845,302 | 86,821,425 | -0.62% |
| 2024-10-23 | 23.10 | 23.49 | 22.61 | 22.71 | 11.42 | qfq | 5,427,253 | 125,070,918 | -3.32% |
| 2024-10-22 | 23.95 | 25.01 | 23.25 | 23.49 | 11.82 | qfq | 8,583,466 | 207,831,889 | 1.08% |
| 2024-10-21 | 22.62 | 23.77 | 22.54 | 23.24 | 11.69 | qfq | 6,917,177 | 159,747,761 | 1.57% |
| 2024-10-18 | 22.80 | 23.79 | 21.67 | 22.88 | 11.51 | qfq | 9,379,025 | 212,980,675 | 2.05% |
| 2024-10-17 | 20.34 | 23.93 | 20.23 | 22.42 | 11.28 | qfq | 6,641,688 | 143,730,590 | 11.43% |
| 2024-10-16 | 19.76 | 20.48 | 19.71 | 20.12 | 10.12 | qfq | 1,784,740 | 35,960,689 | 0.00% |
| 2024-10-15 | 20.71 | 20.88 | 20.12 | 20.12 | 10.12 | qfq | 2,456,956 | 50,320,529 | -3.27% |
| 2024-10-14 | 20.32 | 20.80 | 19.68 | 20.80 | 10.46 | qfq | 2,784,183 | 56,606,931 | 2.77% |
| 2024-10-11 | 21.50 | 21.66 | 20.00 | 20.24 | 10.18 | qfq | 3,067,320 | 63,352,749 | -6.73% |
| 2024-10-10 | 21.89 | 22.76 | 21.58 | 21.70 | 10.92 | qfq | 3,162,076 | 69,731,197 | 0.05% |
| 2024-10-09 | 23.66 | 23.66 | 21.67 | 21.69 | 10.91 | qfq | 4,610,489 | 105,166,360 | -12.26% |
| 2024-10-08 | 25.00 | 25.55 | 22.58 | 24.72 | 12.43 | qfq | 8,151,065 | 196,785,659 | 15.19% |
| 2024-09-30 | 20.00 | 21.65 | 19.43 | 21.46 | 10.79 | qfq | 5,877,955 | 120,982,032 | 13.73% |
| 2024-09-27 | 18.08 | 19.06 | 17.94 | 18.87 | 9.49 | qfq | 3,279,400 | 60,732,108 | 6.49% |
| 2024-09-26 | 17.17 | 17.73 | 17.10 | 17.72 | 8.91 | qfq | 1,714,142 | 29,844,324 | 3.20% |
| 2024-09-25 | 17.27 | 17.59 | 17.14 | 17.17 | 8.64 | qfq | 2,033,465 | 35,295,106 | 0.59% |
| 2024-09-24 | 16.56 | 17.09 | 16.50 | 17.07 | 8.59 | qfq | 1,461,127 | 24,616,926 | 3.58% |
| 2024-09-23 | 16.45 | 16.60 | 16.26 | 16.48 | 8.29 | qfq | 649,685 | 10,710,528 | 0.00% |
| 2024-09-20 | 16.71 | 16.89 | 16.33 | 16.48 | 8.29 | qfq | 938,050 | 15,450,491 | -1.02% |
| 2024-09-19 | 16.27 | 16.72 | 16.25 | 16.65 | 8.38 | qfq | 1,288,373 | 21,329,769 | 2.90% |
| 2024-09-18 | 16.40 | 16.47 | 15.95 | 16.18 | 8.14 | qfq | 894,771 | 14,451,087 | -0.92% |
| 2024-09-13 | 16.90 | 16.90 | 16.33 | 16.33 | 8.21 | qfq | 947,880 | 15,680,122 | -2.80% |
| 2024-09-12 | 16.88 | 17.13 | 16.80 | 16.80 | 8.45 | qfq | 762,129 | 12,940,964 | -0.65% |
| 2024-09-11 | 17.11 | 17.21 | 16.79 | 16.91 | 8.51 | qfq | 1,051,178 | 17,828,685 | -1.51% |
| 2024-09-10 | 16.99 | 17.21 | 16.83 | 17.17 | 8.64 | qfq | 874,278 | 14,868,904 | 1.06% |
| 2024-09-09 | 17.01 | 17.16 | 16.85 | 16.99 | 8.55 | qfq | 811,635 | 13,789,549 | -0.82% |
| 2024-09-06 | 17.80 | 17.80 | 17.10 | 17.13 | 8.62 | qfq | 1,119,660 | 19,434,693 | -3.22% |
| 2024-09-05 | 17.63 | 17.80 | 17.60 | 17.70 | 8.90 | qfq | 675,355 | 11,954,471 | 0.68% |
| 2024-09-04 | 17.65 | 17.75 | 17.45 | 17.58 | 8.84 | qfq | 894,650 | 15,744,795 | -1.01% |
| 2024-09-03 | 17.74 | 17.87 | 17.50 | 17.76 | 8.93 | qfq | 1,090,620 | 19,317,911 | 0.68% |
| 2024-09-02 | 18.23 | 18.29 | 17.63 | 17.64 | 8.87 | qfq | 1,731,950 | 31,123,173 | -3.87% |
| 2024-08-30 | 18.20 | 18.67 | 18.06 | 18.35 | 9.23 | qfq | 1,769,410 | 32,631,250 | 1.27% |
| 2024-08-29 | 17.78 | 18.21 | 17.61 | 18.12 | 9.11 | qfq | 1,269,799 | 22,848,457 | 1.97% |
| 2024-08-28 | 17.91 | 18.00 | 17.71 | 17.77 | 8.94 | qfq | 1,117,625 | 19,934,799 | 0.97% |
| 2024-08-27 | 17.99 | 18.25 | 17.60 | 17.60 | 8.85 | qfq | 1,160,770 | 20,769,802 | -2.17% |
| 2024-08-26 | 17.50 | 18.11 | 17.50 | 17.99 | 9.05 | qfq | 1,342,140 | 23,969,722 | 2.22% |
| 2024-08-23 | 17.62 | 17.69 | 17.17 | 17.60 | 8.85 | qfq | 993,570 | 17,371,402 | -0.28% |
| 2024-08-22 | 17.84 | 17.86 | 17.45 | 17.65 | 8.88 | qfq | 1,263,375 | 22,215,753 | -1.07% |
| 2024-08-21 | 17.95 | 18.02 | 17.67 | 17.84 | 8.97 | qfq | 1,078,612 | 19,221,067 | -0.94% |
| 2024-08-20 | 18.40 | 18.46 | 17.66 | 18.01 | 9.06 | qfq | 1,948,781 | 34,870,844 | -1.75% |
| 2024-08-19 | 18.20 | 18.62 | 18.20 | 18.33 | 9.22 | qfq | 1,465,575 | 26,989,105 | -0.43% |
| 2024-08-16 | 18.56 | 18.66 | 18.22 | 18.41 | 9.26 | qfq | 1,849,650 | 34,028,424 | 0.33% |
| 2024-08-15 | 18.07 | 18.40 | 17.97 | 18.35 | 9.23 | qfq | 1,651,770 | 30,136,812 | 0.71% |
| 2024-08-14 | 18.49 | 18.60 | 18.16 | 18.22 | 9.17 | qfq | 1,124,781 | 20,628,067 | -1.25% |
| 2024-08-13 | 18.35 | 18.49 | 18.08 | 18.45 | 9.28 | qfq | 1,082,055 | 19,811,431 | 0.60% |
| 2024-08-12 | 18.19 | 18.58 | 18.06 | 18.34 | 9.23 | qfq | 1,513,826 | 27,783,921 | 0.71% |
| 2024-08-09 | 18.35 | 18.56 | 18.21 | 18.21 | 9.16 | qfq | 1,336,046 | 24,591,110 | -0.44% |
| 2024-08-08 | 18.51 | 18.69 | 18.07 | 18.29 | 9.20 | qfq | 1,833,030 | 33,633,368 | -2.30% |
| 2024-08-07 | 18.83 | 18.98 | 18.63 | 18.72 | 9.42 | qfq | 1,648,670 | 30,994,159 | -0.32% |
| 2024-08-06 | 18.62 | 19.05 | 18.36 | 18.78 | 9.45 | qfq | 2,266,170 | 42,338,480 | 2.57% |
| 2024-08-05 | 19.09 | 19.58 | 18.31 | 18.31 | 9.21 | qfq | 3,468,989 | 65,489,057 | -5.52% |
| 2024-08-02 | 19.94 | 20.25 | 19.38 | 19.38 | 9.75 | qfq | 4,632,435 | 91,751,750 | -4.44% |
| 2024-08-01 | 19.57 | 20.66 | 19.26 | 20.28 | 10.20 | qfq | 6,424,349 | 128,417,991 | 4.27% |
| 2024-07-31 | 18.75 | 19.47 | 18.58 | 19.45 | 9.78 | qfq | 5,603,947 | 106,773,967 | 1.99% |
| 2024-07-30 | 18.39 | 20.08 | 18.38 | 19.07 | 9.59 | qfq | 6,267,583 | 119,615,226 | 4.61% |
| 2024-07-29 | 18.40 | 18.41 | 17.66 | 18.23 | 9.17 | qfq | 4,301,712 | 77,069,174 | -0.92% |
| 2024-07-26 | 18.77 | 19.32 | 17.96 | 18.40 | 9.26 | qfq | 4,233,471 | 78,504,343 | 0.77% |
| 2024-07-25 | 18.00 | 18.49 | 17.92 | 18.26 | 9.19 | qfq | 627,801 | 11,431,940 | 0.27% |
| 2024-07-24 | 19.02 | 19.02 | 18.07 | 18.21 | 9.16 | qfq | 1,833,129 | 33,672,737 | -4.26% |
| 2024-07-23 | 19.73 | 19.79 | 19.02 | 19.02 | 9.57 | qfq | 1,099,574 | 21,153,539 | -3.55% |
| 2024-07-22 | 19.90 | 20.04 | 19.40 | 19.72 | 9.92 | qfq | 1,080,105 | 21,260,586 | -0.80% |
| 2024-07-19 | 19.88 | 20.09 | 19.61 | 19.88 | 10.00 | qfq | 836,469 | 16,665,402 | -0.05% |
| 2024-07-18 | 20.28 | 20.28 | 19.60 | 19.89 | 10.01 | qfq | 895,795 | 17,814,470 | -1.97% |
| 2024-07-17 | 20.30 | 20.50 | 19.90 | 20.29 | 10.21 | qfq | 967,931 | 19,570,523 | -0.93% |
| 2024-07-16 | 20.09 | 20.58 | 19.96 | 20.48 | 10.30 | qfq | 1,289,740 | 26,229,654 | 0.89% |
| 2024-07-15 | 20.20 | 20.31 | 19.64 | 20.30 | 10.21 | qfq | 1,275,318 | 25,440,026 | 0.50% |
| 2024-07-12 | 20.41 | 20.41 | 20.03 | 20.20 | 10.16 | qfq | 1,126,747 | 22,778,035 | -1.17% |
| 2024-07-11 | 20.23 | 20.86 | 20.10 | 20.44 | 10.28 | qfq | 2,506,855 | 51,334,751 | 0.84% |
| 2024-07-10 | 19.38 | 20.40 | 19.34 | 20.27 | 10.20 | qfq | 2,860,119 | 57,289,857 | 4.48% |
| 2024-07-09 | 18.67 | 19.50 | 18.45 | 19.40 | 9.76 | qfq | 1,949,964 | 37,282,694 | 3.85% |
| 2024-07-08 | 19.22 | 19.22 | 18.62 | 18.68 | 9.40 | qfq | 1,020,128 | 19,234,756 | -3.01% |
| 2024-07-05 | 18.67 | 19.46 | 18.67 | 19.26 | 9.69 | qfq | 1,405,721 | 26,919,262 | 2.50% |
| 2024-07-04 | 19.21 | 19.40 | 18.70 | 18.79 | 9.45 | qfq | 1,131,644 | 21,515,722 | -2.19% |
| 2024-07-03 | 19.95 | 19.95 | 19.20 | 19.21 | 9.66 | qfq | 1,204,115 | 23,351,141 | -1.84% |
| 2024-07-02 | 19.86 | 19.95 | 19.42 | 19.57 | 9.84 | qfq | 1,101,791 | 21,674,707 | -1.46% |
| 2024-07-01 | 19.95 | 20.09 | 19.36 | 19.86 | 9.99 | qfq | 1,089,254 | 21,394,785 | -0.10% |
| 2024-06-28 | 20.02 | 20.50 | 19.87 | 19.88 | 10.00 | qfq | 950,586 | 19,187,617 | -0.60% |
| 2024-06-27 | 20.42 | 20.60 | 20.00 | 20.00 | 10.06 | qfq | 945,591 | 19,226,104 | -2.10% |
| 2024-06-26 | 19.83 | 20.49 | 19.54 | 20.43 | 10.28 | qfq | 908,712 | 18,287,373 | 3.03% |
| 2024-06-25 | 19.62 | 20.11 | 19.56 | 19.83 | 9.98 | qfq | 921,209 | 18,295,517 | 0.81% |
| 2024-06-24 | 20.30 | 20.44 | 19.60 | 19.67 | 9.89 | qfq | 1,146,308 | 22,833,609 | -4.19% |
| 2024-06-21 | 20.57 | 20.77 | 20.30 | 20.53 | 10.33 | qfq | 792,807 | 16,304,610 | -1.25% |
| 2024-06-20 | 21.07 | 21.35 | 20.65 | 20.79 | 10.46 | qfq | 1,184,179 | 24,841,594 | -2.62% |
| 2024-06-19 | 21.60 | 21.79 | 21.20 | 21.35 | 10.74 | qfq | 1,770,400 | 37,862,498 | -1.70% |
| 2024-06-18 | 21.80 | 22.06 | 21.17 | 21.72 | 10.93 | qfq | 3,058,790 | 65,880,240 | -0.37% |
| 2024-06-17 | 22.12 | 22.20 | 21.70 | 21.80 | 10.97 | qfq | 1,176,177 | 25,799,426 | -1.45% |
| 2024-06-14 | 22.40 | 22.40 | 21.89 | 22.12 | 11.13 | qfq | 900,148 | 19,864,635 | -0.94% |
| 2024-06-13 | 22.19 | 22.56 | 22.10 | 22.33 | 11.23 | qfq | 1,129,026 | 25,194,083 | 0.54% |
| 2024-06-12 | 22.00 | 22.64 | 21.98 | 22.21 | 11.17 | qfq | 1,417,830 | 31,616,533 | -0.13% |
| 2024-06-11 | 21.50 | 22.38 | 21.00 | 22.24 | 11.19 | qfq | 1,788,335 | 38,661,547 | 2.16% |
| 2024-06-07 | 22.26 | 22.93 | 21.57 | 21.77 | 10.95 | qfq | 1,844,371 | 40,700,426 | -2.20% |
| 2024-06-06 | 22.43 | 22.66 | 21.42 | 22.26 | 11.20 | qfq | 3,510,815 | 76,948,362 | -2.02% |
| 2024-06-05 | 22.98 | 23.94 | 22.66 | 22.72 | 11.43 | qfq | 3,190,256 | 74,253,263 | 0.58% |
| 2024-06-04 | 23.51 | 23.65 | 22.28 | 22.59 | 11.36 | qfq | 2,492,943 | 56,647,596 | -4.80% |
| 2024-06-03 | 23.77 | 24.65 | 23.36 | 23.73 | 11.94 | qfq | 2,809,270 | 67,624,546 | 0.30% |
| 2024-05-31 | 22.79 | 24.05 | 22.69 | 23.66 | 11.90 | qfq | 2,316,109 | 54,513,711 | 3.82% |
| 2024-05-30 | 22.91 | 23.30 | 22.62 | 22.79 | 11.46 | qfq | 853,790 | 19,604,186 | -0.74% |
| 2024-05-29 | 22.79 | 23.40 | 22.79 | 22.96 | 11.55 | qfq | 919,371 | 21,224,331 | -0.09% |
| 2024-05-28 | 23.00 | 23.38 | 22.84 | 22.98 | 11.56 | qfq | 828,653 | 19,133,950 | -0.78% |
| 2024-05-27 | 23.37 | 23.37 | 22.55 | 23.16 | 11.65 | qfq | 1,116,076 | 25,572,306 | -30.91% |
| 2024-05-24 | 35.00 | 35.00 | 32.40 | 33.52 | 11.76 | qfq | 1,635,017 | 55,285,700 | -5.07% |
| 2024-05-23 | 34.90 | 36.34 | 34.89 | 35.31 | 12.39 | qfq | 1,873,600 | 66,618,608 | 1.12% |
| 2024-05-22 | 34.74 | 34.96 | 34.40 | 34.92 | 12.26 | qfq | 727,539 | 25,264,781 | 0.92% |
| 2024-05-21 | 35.50 | 35.66 | 34.51 | 34.60 | 12.14 | qfq | 1,362,104 | 47,642,835 | -2.54% |
| 2024-05-20 | 35.43 | 35.64 | 35.05 | 35.50 | 12.46 | qfq | 1,309,116 | 46,298,823 | 0.28% |
| 2024-05-17 | 34.49 | 35.45 | 34.37 | 35.40 | 12.42 | qfq | 2,065,014 | 72,672,813 | 2.88% |
| 2024-05-16 | 34.35 | 34.95 | 34.28 | 34.41 | 12.08 | qfq | 831,000 | 28,789,079 | 0.38% |
| 2024-05-15 | 34.59 | 34.80 | 34.20 | 34.28 | 12.03 | qfq | 845,650 | 29,102,216 | -0.75% |
| 2024-05-14 | 34.54 | 35.10 | 34.45 | 34.54 | 12.12 | qfq | 1,024,625 | 35,651,362 | 0.03% |
| 2024-05-13 | 35.06 | 35.08 | 34.15 | 34.53 | 12.12 | qfq | 1,002,370 | 34,644,937 | -1.37% |
| 2024-05-10 | 35.74 | 35.74 | 35.00 | 35.01 | 12.29 | qfq | 1,404,576 | 49,427,477 | -2.10% |
| 2024-05-09 | 35.39 | 35.91 | 35.39 | 35.76 | 12.55 | qfq | 1,345,255 | 48,032,658 | 0.22% |
| 2024-05-08 | 35.89 | 36.15 | 35.30 | 35.68 | 12.52 | qfq | 1,602,349 | 57,126,346 | -1.05% |
| 2024-05-07 | 35.61 | 36.31 | 35.33 | 36.06 | 12.66 | qfq | 2,297,239 | 82,664,016 | 1.26% |
| 2024-05-06 | 35.73 | 36.08 | 35.31 | 35.61 | 12.50 | qfq | 2,223,861 | 79,453,078 | 1.16% |
| 2024-04-30 | 36.51 | 36.65 | 35.12 | 35.20 | 12.35 | qfq | 3,469,192 | 123,722,077 | -3.96% |
| 2024-04-29 | 36.24 | 38.77 | 36.20 | 36.65 | 12.86 | qfq | 4,657,359 | 173,824,484 | 1.38% |
| 2024-04-26 | 36.00 | 36.37 | 35.01 | 36.15 | 12.69 | qfq | 4,848,612 | 173,835,710 | -2.95% |
| 2024-04-25 | 35.68 | 40.00 | 35.12 | 37.25 | 13.07 | qfq | 7,532,955 | 277,585,118 | 8.35% |
| 2024-04-24 | 33.26 | 34.65 | 32.72 | 34.38 | 12.07 | qfq | 1,614,760 | 54,786,783 | 3.37% |
| 2024-04-23 | 32.99 | 33.30 | 32.20 | 33.26 | 11.67 | qfq | 755,258 | 24,924,519 | 1.25% |
| 2024-04-22 | 32.79 | 33.19 | 31.62 | 32.85 | 11.53 | qfq | 1,320,629 | 42,838,480 | -1.65% |
| 2024-04-19 | 33.19 | 34.20 | 32.68 | 33.40 | 11.72 | qfq | 1,270,700 | 42,404,432 | -0.92% |
| 2024-04-18 | 32.28 | 34.06 | 31.61 | 33.71 | 11.83 | qfq | 1,774,821 | 58,694,850 | 3.82% |
| 2024-04-17 | 30.10 | 32.47 | 30.10 | 32.47 | 11.40 | qfq | 1,606,902 | 50,726,605 | 9.84% |
| 2024-04-16 | 32.77 | 32.80 | 29.42 | 29.56 | 10.37 | qfq | 2,597,419 | 78,887,809 | -10.29% |
| 2024-04-15 | 33.11 | 34.35 | 32.60 | 32.95 | 11.56 | qfq | 1,399,494 | 46,895,360 | -1.47% |
| 2024-04-12 | 33.94 | 34.80 | 33.30 | 33.44 | 11.74 | qfq | 1,115,370 | 38,036,952 | -1.59% |
| 2024-04-11 | 33.90 | 34.42 | 33.15 | 33.98 | 11.93 | qfq | 763,770 | 25,782,435 | 0.30% |
| 2024-04-10 | 33.45 | 34.50 | 33.26 | 33.88 | 11.89 | qfq | 1,089,680 | 36,872,483 | 0.89% |
| 2024-04-09 | 33.97 | 34.00 | 33.03 | 33.58 | 11.79 | qfq | 842,221 | 28,109,961 | -0.97% |
| 2024-04-08 | 33.92 | 34.78 | 33.74 | 33.91 | 11.90 | qfq | 1,081,902 | 36,932,434 | -0.64% |
| 2024-04-03 | 34.32 | 34.32 | 33.72 | 34.13 | 11.98 | qfq | 855,582 | 29,102,296 | -0.76% |
| 2024-04-02 | 34.69 | 35.20 | 34.15 | 34.39 | 12.07 | qfq | 1,291,826 | 44,674,754 | -1.32% |
| 2024-04-01 | 34.58 | 34.88 | 33.70 | 34.85 | 12.23 | qfq | 2,176,555 | 74,510,636 | 1.34% |
| 2024-03-29 | 32.56 | 34.39 | 32.56 | 34.39 | 12.07 | qfq | 1,869,400 | 63,128,542 | 5.75% |
| 2024-03-28 | 32.50 | 33.12 | 31.84 | 32.52 | 11.41 | qfq | 1,259,136 | 40,898,681 | 1.91% |
| 2024-03-27 | 32.97 | 33.58 | 31.77 | 31.91 | 11.20 | qfq | 1,700,260 | 55,843,982 | -3.22% |
| 2024-03-26 | 32.92 | 33.47 | 32.50 | 32.97 | 11.57 | qfq | 1,080,590 | 35,603,323 | 0.00% |
| 2024-03-25 | 33.70 | 34.02 | 32.84 | 32.97 | 11.57 | qfq | 842,430 | 28,184,930 | -2.31% |
| 2024-03-22 | 34.00 | 34.15 | 33.39 | 33.75 | 11.85 | qfq | 722,350 | 24,374,416 | -0.53% |
| 2024-03-21 | 35.08 | 35.48 | 33.70 | 33.93 | 11.91 | qfq | 1,348,870 | 46,156,624 | -1.94% |
| 2024-03-20 | 35.09 | 35.09 | 33.88 | 34.60 | 12.14 | qfq | 1,430,014 | 49,050,064 | -1.40% |
| 2024-03-19 | 34.20 | 36.10 | 34.10 | 35.09 | 12.32 | qfq | 2,817,508 | 98,889,334 | 2.39% |
| 2024-03-18 | 32.90 | 34.30 | 32.89 | 34.27 | 12.03 | qfq | 1,634,345 | 55,196,298 | 4.16% |
| 2024-03-15 | 32.89 | 33.05 | 32.28 | 32.90 | 11.55 | qfq | 1,192,170 | 39,016,894 | -0.12% |
| 2024-03-14 | 32.68 | 33.35 | 32.51 | 32.94 | 11.56 | qfq | 1,482,865 | 48,664,623 | -0.12% |
| 2024-03-13 | 32.20 | 34.24 | 32.01 | 32.98 | 11.58 | qfq | 2,692,885 | 89,409,695 | 2.42% |
| 2024-03-12 | 31.55 | 33.20 | 31.51 | 32.20 | 11.30 | qfq | 3,330,719 | 107,980,654 | 2.32% |
| 2024-03-11 | 30.21 | 31.59 | 30.03 | 31.47 | 11.05 | qfq | 1,166,150 | 36,018,418 | 3.42% |
| 2024-03-08 | 30.75 | 31.12 | 30.31 | 30.43 | 10.68 | qfq | 1,142,419 | 34,875,915 | -1.52% |
| 2024-03-07 | 30.98 | 32.20 | 30.84 | 30.90 | 10.85 | qfq | 1,538,570 | 48,338,493 | 0.68% |
| 2024-03-06 | 30.59 | 30.88 | 30.18 | 30.69 | 10.77 | qfq | 860,650 | 26,286,557 | 0.29% |
| 2024-03-05 | 31.39 | 31.39 | 30.29 | 30.60 | 10.74 | qfq | 1,519,789 | 46,521,781 | -2.58% |
| 2024-03-04 | 30.75 | 31.58 | 30.58 | 31.41 | 11.02 | qfq | 1,776,000 | 55,518,627 | 1.98% |
| 2024-03-01 | 31.10 | 31.27 | 30.48 | 30.80 | 10.81 | qfq | 1,255,420 | 38,581,923 | -0.90% |
| 2024-02-29 | 29.81 | 31.10 | 29.66 | 31.08 | 10.91 | qfq | 1,578,460 | 48,240,410 | 3.15% |
| 2024-02-28 | 31.30 | 31.64 | 30.13 | 30.13 | 10.57 | qfq | 1,803,680 | 55,711,541 | -3.58% |
| 2024-02-27 | 30.70 | 31.31 | 30.08 | 31.25 | 10.97 | qfq | 1,861,390 | 57,354,230 | 1.53% |
| 2024-02-26 | 30.85 | 31.15 | 30.58 | 30.78 | 10.80 | qfq | 1,791,720 | 55,165,471 | -0.55% |
| 2024-02-23 | 31.34 | 31.49 | 30.40 | 30.95 | 10.86 | qfq | 1,775,400 | 54,577,007 | -0.51% |
| 2024-02-22 | 31.39 | 31.40 | 30.50 | 31.11 | 10.92 | qfq | 1,329,600 | 41,154,607 | -1.55% |
| 2024-02-21 | 30.78 | 31.80 | 29.98 | 31.60 | 11.09 | qfq | 1,806,231 | 56,415,687 | 2.20% |
| 2024-02-20 | 31.05 | 31.33 | 30.29 | 30.92 | 10.85 | qfq | 792,069 | 24,259,668 | -0.90% |
| 2024-02-19 | 31.70 | 31.97 | 30.21 | 31.20 | 10.95 | qfq | 1,234,893 | 38,423,568 | -1.58% |
| 2024-02-08 | 28.30 | 32.32 | 27.90 | 31.70 | 11.13 | qfq | 2,332,787 | 71,452,732 | 13.01% |
| 2024-02-07 | 28.59 | 29.82 | 27.80 | 28.05 | 9.84 | qfq | 1,758,747 | 50,810,095 | -3.34% |
| 2024-02-06 | 26.33 | 29.50 | 25.01 | 29.02 | 10.19 | qfq | 2,220,787 | 60,565,472 | 7.56% |
| 2024-02-05 | 25.33 | 27.30 | 25.21 | 26.98 | 9.47 | qfq | 2,394,105 | 62,126,667 | 6.26% |
| 2024-02-02 | 26.57 | 26.92 | 24.81 | 25.39 | 8.91 | qfq | 1,247,910 | 32,064,590 | -4.04% |
| 2024-02-01 | 26.83 | 27.15 | 26.09 | 26.46 | 9.29 | qfq | 955,640 | 25,425,771 | -1.85% |
| 2024-01-31 | 28.46 | 28.53 | 26.80 | 26.96 | 9.46 | qfq | 1,273,200 | 34,771,772 | -5.27% |
| 2024-01-30 | 28.80 | 29.26 | 28.40 | 28.46 | 9.99 | qfq | 635,720 | 18,312,132 | -2.13% |
| 2024-01-29 | 30.12 | 30.22 | 28.76 | 29.08 | 10.21 | qfq | 1,004,930 | 29,531,215 | -2.02% |
| 2024-01-26 | 30.69 | 31.21 | 29.42 | 29.68 | 10.42 | qfq | 1,032,050 | 31,017,810 | -3.57% |
| 2024-01-25 | 29.70 | 31.15 | 29.30 | 30.78 | 10.80 | qfq | 1,678,904 | 51,464,758 | 2.94% |
| 2024-01-24 | 30.14 | 30.24 | 28.43 | 29.90 | 10.49 | qfq | 1,607,760 | 46,807,568 | -0.63% |
| 2024-01-23 | 29.11 | 30.25 | 28.39 | 30.09 | 10.56 | qfq | 1,049,602 | 30,775,611 | 3.37% |
| 2024-01-22 | 31.73 | 31.84 | 29.00 | 29.11 | 10.22 | qfq | 1,219,941 | 37,177,399 | -8.89% |
| 2024-01-19 | 32.40 | 32.58 | 31.10 | 31.95 | 11.21 | qfq | 1,298,150 | 41,164,035 | -1.30% |
| 2024-01-18 | 32.10 | 32.80 | 31.07 | 32.37 | 11.36 | qfq | 1,008,652 | 31,887,346 | 1.00% |
| 2024-01-17 | 32.80 | 32.85 | 32.05 | 32.05 | 11.25 | qfq | 405,900 | 13,190,389 | -2.38% |
| 2024-01-16 | 33.16 | 33.35 | 32.48 | 32.83 | 11.52 | qfq | 734,940 | 24,145,814 | -0.64% |
| 2024-01-15 | 33.40 | 33.60 | 32.79 | 33.04 | 11.60 | qfq | 773,650 | 25,648,559 | -1.64% |
| 2024-01-12 | 33.91 | 34.40 | 33.43 | 33.59 | 11.79 | qfq | 888,050 | 30,015,232 | -1.00% |
| 2024-01-11 | 33.23 | 34.13 | 32.50 | 33.93 | 11.91 | qfq | 1,294,650 | 43,209,123 | 1.77% |
| 2024-01-10 | 33.72 | 33.91 | 32.95 | 33.34 | 11.70 | qfq | 766,541 | 25,521,510 | -1.68% |
| 2024-01-09 | 33.31 | 34.08 | 33.31 | 33.91 | 11.90 | qfq | 894,210 | 30,244,389 | 1.74% |
| 2024-01-08 | 34.02 | 34.20 | 33.31 | 33.33 | 11.70 | qfq | 713,780 | 24,148,435 | -2.03% |
| 2024-01-05 | 35.70 | 35.70 | 33.72 | 34.02 | 11.94 | qfq | 1,813,770 | 62,420,428 | -4.41% |
| 2024-01-04 | 35.50 | 35.91 | 35.27 | 35.59 | 12.49 | qfq | 490,572 | 17,442,822 | -0.14% |
| 2024-01-03 | 35.80 | 35.96 | 35.30 | 35.64 | 12.51 | qfq | 814,854 | 29,009,400 | -0.59% |
| 2024-01-02 | 35.90 | 36.08 | 35.30 | 35.85 | 12.58 | qfq | 837,524 | 29,951,629 | -0.11% |
| 2023-12-29 | 35.90 | 36.07 | 35.53 | 35.89 | 12.60 | qfq | 906,956 | 32,507,105 | -0.03% |
| 2023-12-28 | 35.29 | 36.07 | 35.01 | 35.90 | 12.60 | qfq | 799,332 | 28,551,819 | 1.41% |
| 2023-12-27 | 35.42 | 35.56 | 34.43 | 35.40 | 12.42 | qfq | 836,411 | 29,279,949 | 0.74% |
| 2023-12-26 | 35.55 | 35.56 | 34.94 | 35.14 | 12.33 | qfq | 566,310 | 19,938,248 | -0.85% |
| 2023-12-25 | 34.80 | 35.75 | 34.80 | 35.44 | 12.44 | qfq | 715,813 | 25,375,464 | 1.84% |
| 2023-12-22 | 35.15 | 36.12 | 34.71 | 34.80 | 12.21 | qfq | 1,112,743 | 39,365,195 | -1.00% |
| 2023-12-21 | 34.50 | 35.25 | 33.88 | 35.15 | 12.34 | qfq | 1,014,200 | 35,043,413 | 1.36% |
| 2023-12-20 | 35.22 | 35.45 | 34.64 | 34.68 | 12.17 | qfq | 795,927 | 27,858,253 | -1.39% |
| 2023-12-19 | 35.40 | 35.45 | 34.90 | 35.17 | 12.34 | qfq | 838,500 | 29,439,024 | -0.20% |
| 2023-12-18 | 35.83 | 36.00 | 35.18 | 35.24 | 12.37 | qfq | 961,073 | 34,071,793 | -2.63% |
| 2023-12-15 | 37.09 | 37.14 | 35.70 | 36.19 | 12.70 | qfq | 1,932,300 | 69,829,142 | -1.82% |
| 2023-12-14 | 35.60 | 37.45 | 35.60 | 36.86 | 12.94 | qfq | 2,356,123 | 86,700,457 | 3.66% |
| 2023-12-13 | 35.34 | 36.13 | 35.08 | 35.56 | 12.48 | qfq | 1,073,720 | 38,331,811 | 0.74% |
| 2023-12-12 | 35.28 | 35.57 | 35.18 | 35.30 | 12.39 | qfq | 460,311 | 16,259,007 | 0.03% |
| 2023-12-11 | 35.05 | 35.33 | 34.53 | 35.29 | 12.39 | qfq | 951,591 | 33,208,575 | 1.12% |
| 2023-12-08 | 35.10 | 35.43 | 34.73 | 34.90 | 12.25 | qfq | 811,050 | 28,389,146 | -0.71% |
| 2023-12-07 | 35.42 | 35.46 | 34.96 | 35.15 | 12.34 | qfq | 520,600 | 18,303,524 | -0.85% |
| 2023-12-06 | 35.30 | 35.46 | 35.00 | 35.45 | 12.44 | qfq | 817,906 | 28,790,757 | 1.20% |
| 2023-12-05 | 36.20 | 36.35 | 35.00 | 35.03 | 12.29 | qfq | 1,508,352 | 53,642,241 | -4.29% |
| 2023-12-04 | 35.40 | 36.99 | 35.34 | 36.60 | 12.85 | qfq | 1,776,154 | 64,213,627 | 3.39% |
| 2023-12-01 | 36.03 | 36.03 | 35.30 | 35.40 | 12.42 | qfq | 1,248,873 | 44,287,466 | -1.28% |
| 2023-11-30 | 36.88 | 36.88 | 35.41 | 35.86 | 12.59 | qfq | 1,556,100 | 55,788,702 | -2.63% |
| 2023-11-29 | 37.49 | 37.50 | 36.70 | 36.83 | 12.93 | qfq | 1,393,620 | 51,575,004 | -1.79% |
| 2023-11-28 | 36.46 | 37.51 | 36.11 | 37.50 | 13.16 | qfq | 2,562,220 | 95,127,993 | 3.28% |
| 2023-11-27 | 35.89 | 36.50 | 35.83 | 36.31 | 12.74 | qfq | 1,153,610 | 41,772,601 | 1.14% |
| 2023-11-24 | 36.79 | 36.79 | 35.60 | 35.90 | 12.60 | qfq | 1,280,900 | 46,142,855 | -1.35% |
| 2023-11-23 | 35.69 | 36.53 | 35.68 | 36.39 | 12.77 | qfq | 1,247,110 | 45,172,372 | 2.33% |
| 2023-11-22 | 36.70 | 36.77 | 35.56 | 35.56 | 12.48 | qfq | 962,500 | 34,746,343 | -2.81% |
| 2023-11-21 | 36.79 | 37.12 | 36.50 | 36.59 | 12.84 | qfq | 1,767,875 | 65,075,684 | -0.22% |
| 2023-11-20 | 36.45 | 36.73 | 35.81 | 36.67 | 12.87 | qfq | 2,140,320 | 77,682,257 | 1.30% |
| 2023-11-17 | 35.30 | 36.34 | 35.22 | 36.20 | 12.71 | qfq | 2,464,436 | 88,652,684 | 2.29% |
| 2023-11-16 | 36.70 | 36.85 | 35.32 | 35.39 | 12.42 | qfq | 1,911,124 | 68,426,669 | -2.99% |
| 2023-11-15 | 35.45 | 37.15 | 35.32 | 36.48 | 12.80 | qfq | 3,640,670 | 132,015,081 | 3.64% |
| 2023-11-14 | 34.84 | 35.28 | 34.55 | 35.20 | 12.35 | qfq | 1,474,224 | 51,547,530 | 1.09% |
| 2023-11-13 | 35.18 | 35.60 | 34.23 | 34.82 | 12.22 | qfq | 2,442,420 | 84,537,586 | -0.23% |
| 2023-11-10 | 35.65 | 36.10 | 34.82 | 34.90 | 12.25 | qfq | 1,392,466 | 49,200,382 | -2.73% |
| 2023-11-09 | 35.50 | 35.98 | 35.08 | 35.88 | 12.59 | qfq | 1,744,177 | 62,102,544 | -2.13% |
| 2023-11-08 | 37.14 | 37.15 | 36.41 | 36.66 | 12.87 | qfq | 2,060,387 | 75,485,561 | -1.69% |
| 2023-11-07 | 37.61 | 37.75 | 36.81 | 37.29 | 13.09 | qfq | 2,123,285 | 79,089,432 | 0.03% |
| 2023-11-06 | 36.52 | 37.29 | 36.33 | 37.28 | 13.08 | qfq | 1,381,358 | 50,947,737 | 2.08% |
| 2023-11-03 | 35.99 | 36.60 | 35.63 | 36.52 | 12.82 | qfq | 705,900 | 25,638,487 | 2.30% |
| 2023-11-02 | 35.86 | 36.36 | 35.67 | 35.70 | 12.53 | qfq | 553,020 | 19,837,577 | -0.58% |
| 2023-11-01 | 35.95 | 36.28 | 35.31 | 35.91 | 12.60 | qfq | 823,200 | 29,436,270 | -0.31% |
| 2023-10-31 | 35.97 | 36.21 | 35.69 | 36.02 | 12.64 | qfq | 573,020 | 20,573,474 | 0.14% |
| 2023-10-30 | 35.59 | 35.98 | 35.31 | 35.97 | 12.62 | qfq | 859,530 | 30,728,610 | 1.07% |
| 2023-10-27 | 34.60 | 35.74 | 34.52 | 35.59 | 12.49 | qfq | 734,172 | 25,881,096 | 2.51% |
| 2023-10-26 | 34.78 | 35.11 | 33.88 | 34.72 | 12.19 | qfq | 846,297 | 29,043,568 | -0.71% |
| 2023-10-25 | 35.00 | 35.43 | 34.73 | 34.97 | 12.27 | qfq | 525,600 | 18,411,537 | 0.43% |
| 2023-10-24 | 34.84 | 35.08 | 34.33 | 34.82 | 12.22 | qfq | 874,700 | 30,334,403 | 1.40% |
| 2023-10-23 | 34.81 | 35.96 | 34.23 | 34.34 | 12.05 | qfq | 915,220 | 32,012,999 | -2.03% |
| 2023-10-20 | 36.25 | 36.63 | 35.01 | 35.05 | 12.30 | qfq | 724,710 | 25,758,559 | -3.50% |
| 2023-10-19 | 36.30 | 36.72 | 35.52 | 36.32 | 12.75 | qfq | 1,098,472 | 39,741,083 | -0.55% |
| 2023-10-18 | 36.87 | 37.11 | 36.40 | 36.52 | 12.82 | qfq | 407,900 | 14,936,333 | -0.92% |
| 2023-10-17 | 37.45 | 37.46 | 36.50 | 36.86 | 12.94 | qfq | 566,403 | 20,854,000 | -0.62% |
| 2023-10-16 | 37.58 | 38.57 | 36.60 | 37.09 | 13.02 | qfq | 1,002,675 | 37,439,281 | -1.25% |
| 2023-10-13 | 39.45 | 39.45 | 37.37 | 37.56 | 13.18 | qfq | 1,025,593 | 39,153,337 | -4.96% |
| 2023-10-12 | 39.75 | 40.04 | 39.32 | 39.52 | 13.87 | qfq | 390,537 | 15,447,216 | -0.18% |
| 2023-10-11 | 39.68 | 39.96 | 39.10 | 39.59 | 13.90 | qfq | 557,510 | 21,999,254 | -0.20% |
| 2023-10-10 | 40.97 | 41.20 | 39.31 | 39.67 | 13.92 | qfq | 1,018,060 | 40,510,544 | -2.63% |
| 2023-10-09 | 41.50 | 42.00 | 40.23 | 40.74 | 14.30 | qfq | 1,153,720 | 47,330,121 | -0.27% |
| 2023-09-28 | 40.58 | 41.10 | 40.31 | 40.85 | 14.34 | qfq | 666,245 | 27,153,923 | 1.34% |
| 2023-09-27 | 40.77 | 40.77 | 39.80 | 40.31 | 14.15 | qfq | 277,321 | 11,162,999 | 0.55% |
| 2023-09-26 | 40.08 | 40.45 | 39.66 | 40.09 | 14.07 | qfq | 219,868 | 8,817,619 | 0.10% |
| 2023-09-25 | 40.17 | 40.64 | 39.78 | 40.05 | 14.06 | qfq | 405,645 | 16,286,122 | -1.06% |
| 2023-09-22 | 39.61 | 40.49 | 39.35 | 40.48 | 14.21 | qfq | 554,562 | 22,160,970 | 1.68% |
| 2023-09-21 | 40.39 | 40.39 | 39.70 | 39.81 | 13.97 | qfq | 420,770 | 16,783,543 | -1.04% |
| 2023-09-20 | 40.56 | 40.76 | 40.08 | 40.23 | 14.12 | qfq | 247,092 | 9,950,719 | -0.79% |
| 2023-09-19 | 41.00 | 41.55 | 40.40 | 40.55 | 14.23 | qfq | 357,216 | 14,505,964 | -1.67% |
| 2023-09-18 | 40.75 | 41.49 | 40.05 | 41.24 | 14.47 | qfq | 698,986 | 28,750,932 | 1.83% |
| 2023-09-15 | 40.37 | 40.94 | 39.91 | 40.50 | 14.21 | qfq | 466,596 | 18,858,120 | 0.40% |
| 2023-09-14 | 40.70 | 40.94 | 39.99 | 40.34 | 14.16 | qfq | 507,260 | 20,469,216 | -0.54% |
| 2023-09-13 | 41.03 | 41.46 | 40.01 | 40.56 | 14.24 | qfq | 608,805 | 24,741,533 | -1.53% |
| 2023-09-12 | 40.70 | 41.82 | 40.46 | 41.19 | 14.46 | qfq | 845,480 | 34,840,359 | 1.20% |
| 2023-09-11 | 40.20 | 41.41 | 39.68 | 40.70 | 14.28 | qfq | 798,425 | 32,422,057 | 1.34% |
| 2023-09-08 | 39.72 | 40.25 | 39.31 | 40.16 | 14.10 | qfq | 455,761 | 18,194,770 | 1.11% |
| 2023-09-07 | 39.89 | 40.35 | 39.61 | 39.72 | 13.94 | qfq | 463,910 | 18,516,869 | -0.87% |
| 2023-09-06 | 39.53 | 40.29 | 39.11 | 40.07 | 14.06 | qfq | 600,922 | 23,858,334 | 1.37% |
| 2023-09-05 | 40.00 | 40.64 | 39.35 | 39.53 | 13.87 | qfq | 755,910 | 30,073,539 | -1.30% |
| 2023-09-04 | 41.51 | 41.60 | 39.60 | 40.05 | 14.06 | qfq | 1,080,130 | 43,257,750 | -2.72% |
| 2023-09-01 | 41.55 | 41.98 | 41.05 | 41.17 | 14.45 | qfq | 694,710 | 28,682,792 | -1.10% |
| 2023-08-31 | 42.18 | 42.30 | 41.40 | 41.63 | 14.61 | qfq | 779,675 | 32,603,792 | -0.90% |
| 2023-08-30 | 41.33 | 42.24 | 41.19 | 42.01 | 14.74 | qfq | 1,083,318 | 45,380,993 | 2.29% |
| 2023-08-29 | 38.87 | 41.19 | 38.87 | 41.07 | 14.41 | qfq | 1,020,630 | 41,420,330 | 5.04% |
| 2023-08-28 | 40.80 | 41.26 | 38.93 | 39.10 | 13.72 | qfq | 747,360 | 29,756,036 | -0.76% |
| 2023-08-25 | 40.09 | 40.85 | 39.40 | 39.40 | 13.83 | qfq | 417,970 | 16,729,803 | -2.23% |
| 2023-08-24 | 39.90 | 40.88 | 38.90 | 40.30 | 14.14 | qfq | 669,770 | 26,683,342 | 1.00% |
| 2023-08-23 | 40.27 | 40.34 | 39.64 | 39.90 | 14.00 | qfq | 420,010 | 16,779,180 | -1.24% |
| 2023-08-22 | 39.77 | 40.44 | 38.86 | 40.40 | 14.18 | qfq | 767,750 | 30,395,675 | 2.15% |
| 2023-08-21 | 39.55 | 40.40 | 39.35 | 39.55 | 13.88 | qfq | 401,200 | 15,965,825 | -0.63% |
| 2023-08-18 | 40.37 | 40.50 | 39.76 | 39.80 | 13.97 | qfq | 449,460 | 17,977,892 | -1.31% |
| 2023-08-17 | 40.15 | 40.56 | 39.02 | 40.33 | 14.15 | qfq | 607,390 | 24,286,339 | 1.84% |
| 2023-08-16 | 39.66 | 40.45 | 38.90 | 39.60 | 13.90 | qfq | 565,506 | 22,536,129 | 0.79% |
| 2023-08-15 | 39.84 | 40.08 | 39.20 | 39.29 | 13.79 | qfq | 300,920 | 11,917,196 | -1.85% |
| 2023-08-14 | 39.25 | 40.19 | 38.95 | 40.03 | 14.05 | qfq | 480,538 | 19,081,213 | 1.86% |
| 2023-08-11 | 39.90 | 40.18 | 39.28 | 39.30 | 13.79 | qfq | 329,831 | 13,122,877 | -1.16% |
| 2023-08-10 | 40.49 | 40.52 | 39.72 | 39.76 | 13.95 | qfq | 358,040 | 14,329,390 | -1.49% |
| 2023-08-09 | 40.20 | 40.94 | 39.52 | 40.36 | 14.17 | qfq | 512,305 | 20,658,132 | 0.52% |
| 2023-08-08 | 40.00 | 40.40 | 39.41 | 40.15 | 14.09 | qfq | 345,270 | 13,796,363 | 1.13% |
| 2023-08-07 | 40.47 | 40.53 | 39.42 | 39.70 | 13.93 | qfq | 565,704 | 22,541,456 | -1.49% |
| 2023-08-04 | 41.00 | 41.12 | 40.10 | 40.30 | 14.14 | qfq | 548,920 | 22,233,885 | -1.59% |
| 2023-08-03 | 40.35 | 41.08 | 40.03 | 40.95 | 14.37 | qfq | 680,700 | 27,628,801 | 0.99% |
| 2023-08-02 | 40.54 | 41.20 | 40.29 | 40.55 | 14.23 | qfq | 455,370 | 18,502,490 | 0.02% |
| 2023-08-01 | 41.30 | 41.30 | 40.35 | 40.54 | 14.23 | qfq | 541,670 | 21,988,077 | -1.31% |
| 2023-07-31 | 41.06 | 41.36 | 40.30 | 41.08 | 14.42 | qfq | 506,240 | 20,674,031 | 0.56% |
| 2023-07-28 | 41.00 | 41.20 | 40.62 | 40.85 | 14.34 | qfq | 398,940 | 16,323,903 | -0.73% |
| 2023-07-27 | 42.12 | 42.90 | 41.00 | 41.15 | 14.44 | qfq | 651,770 | 27,205,301 | -3.38% |
| 2023-07-26 | 41.35 | 43.02 | 41.35 | 42.59 | 14.95 | qfq | 958,564 | 40,884,778 | 0.92% |
| 2023-07-25 | 41.81 | 42.36 | 41.26 | 42.20 | 14.81 | qfq | 600,000 | 25,162,614 | 2.01% |
| 2023-07-24 | 40.80 | 41.65 | 40.53 | 41.37 | 14.52 | qfq | 457,130 | 18,907,614 | 1.37% |
| 2023-07-21 | 41.63 | 41.83 | 40.68 | 40.81 | 14.32 | qfq | 811,088 | 33,321,222 | -2.44% |
| 2023-07-20 | 41.99 | 43.00 | 41.60 | 41.83 | 14.68 | qfq | 725,240 | 30,627,435 | -0.59% |
| 2023-07-19 | 42.27 | 42.64 | 41.28 | 42.08 | 14.77 | qfq | 822,470 | 34,423,041 | -1.10% |
| 2023-07-18 | 42.28 | 42.67 | 41.61 | 42.55 | 14.93 | qfq | 647,740 | 27,300,293 | 0.85% |