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
申菱环境301018.SZ
最近收盘价86.962026-07-17
最近交易日2026-07-17
成交量（股）18,130,644
成交额（元）1,683,985,031
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.16 | — | — | — | 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 | 102.10 | 102.88 | 86.74 | 86.96 | 86.96 | qfq | 18,130,644 | 1,683,985,031 | -15.50% |
| 2026-07-16 | 101.11 | 109.44 | 98.01 | 102.91 | 102.91 | qfq | 12,783,243 | 1,328,620,179 | -2.90% |
| 2026-07-15 | 115.88 | 115.88 | 104.30 | 105.98 | 105.98 | qfq | 15,167,781 | 1,639,796,366 | -6.94% |
| 2026-07-14 | 109.96 | 115.89 | 104.60 | 113.88 | 113.88 | qfq | 16,786,527 | 1,852,592,607 | 2.97% |
| 2026-07-13 | 120.78 | 124.79 | 109.10 | 110.60 | 110.60 | qfq | 18,758,825 | 2,171,518,336 | -7.49% |
| 2026-07-10 | 121.34 | 128.61 | 119.30 | 119.56 | 119.56 | qfq | 20,034,170 | 2,495,793,442 | -3.23% |
| 2026-07-09 | 120.00 | 123.79 | 112.22 | 123.55 | 123.55 | qfq | 22,147,532 | 2,610,004,755 | 4.81% |
| 2026-07-08 | 120.45 | 130.32 | 117.21 | 117.88 | 117.88 | qfq | 21,961,054 | 2,711,436,626 | -0.17% |
| 2026-07-07 | 128.00 | 133.11 | 117.58 | 118.08 | 118.08 | qfq | 21,980,926 | 2,720,759,205 | -5.54% |
| 2026-07-06 | 117.78 | 132.00 | 117.78 | 125.00 | 125.00 | qfq | 23,700,449 | 2,999,045,727 | 6.13% |
| 2026-07-03 | 106.48 | 123.85 | 106.48 | 117.78 | 117.78 | qfq | 27,793,062 | 3,273,884,475 | 9.50% |
| 2026-07-02 | 106.92 | 115.80 | 104.00 | 107.56 | 107.56 | qfq | 19,875,604 | 2,197,171,423 | -2.15% |
| 2026-07-01 | 120.00 | 125.00 | 108.00 | 109.92 | 109.92 | qfq | 22,900,587 | 2,642,104,994 | -4.92% |
| 2026-06-30 | 101.00 | 116.16 | 100.20 | 115.61 | 115.61 | qfq | 21,783,335 | 2,415,705,106 | 13.08% |
| 2026-06-29 | 108.12 | 111.00 | 97.02 | 102.24 | 102.24 | qfq | 18,280,574 | 1,885,163,818 | -5.41% |
| 2026-06-26 | 112.00 | 115.92 | 107.00 | 108.09 | 108.09 | qfq | 17,818,542 | 1,970,218,995 | -5.94% |
| 2026-06-25 | 114.66 | 123.80 | 113.22 | 114.91 | 114.91 | qfq | 22,023,315 | 2,597,014,638 | 1.78% |
| 2026-06-24 | 108.50 | 115.08 | 106.00 | 112.90 | 112.90 | qfq | 19,948,746 | 2,216,468,096 | 2.14% |
| 2026-06-23 | 118.00 | 124.28 | 109.74 | 110.53 | 110.53 | qfq | 25,616,864 | 2,943,109,054 | 0.57% |
| 2026-06-22 | 116.30 | 119.97 | 106.12 | 109.90 | 109.90 | qfq | 23,144,826 | 2,568,997,010 | -5.51% |
| 2026-06-18 | 114.51 | 121.86 | 114.03 | 116.31 | 116.31 | qfq | 21,852,015 | 2,566,450,940 | 3.14% |
| 2026-06-17 | 108.52 | 113.99 | 107.01 | 112.77 | 112.77 | qfq | 18,155,637 | 2,007,207,570 | 2.38% |
| 2026-06-16 | 108.51 | 114.50 | 107.01 | 110.15 | 110.15 | qfq | 15,941,164 | 1,778,506,719 | 0.89% |
| 2026-06-15 | 99.50 | 109.42 | 99.50 | 109.18 | 109.18 | qfq | 16,615,273 | 1,747,329,712 | 11.18% |
| 2026-06-12 | 101.00 | 102.08 | 96.70 | 98.20 | 98.20 | qfq | 14,016,261 | 1,387,767,862 | 0.63% |
| 2026-06-11 | 101.46 | 102.00 | 95.66 | 97.59 | 97.59 | qfq | 10,119,686 | 991,184,234 | -3.23% |
| 2026-06-10 | 102.83 | 105.77 | 99.03 | 100.85 | 100.85 | qfq | 12,676,325 | 1,287,293,668 | -3.03% |
| 2026-06-09 | 94.00 | 104.98 | 93.36 | 104.00 | 104.00 | qfq | 20,181,272 | 2,031,084,412 | 13.61% |
| 2026-06-08 | 94.38 | 95.55 | 89.82 | 91.54 | 91.54 | qfq | 12,978,351 | 1,203,352,484 | -6.08% |
| 2026-06-05 | 101.61 | 102.99 | 96.43 | 97.47 | 97.47 | qfq | 12,746,518 | 1,269,037,918 | -5.36% |
| 2026-06-04 | 97.55 | 105.00 | 96.51 | 102.99 | 102.99 | qfq | 13,732,320 | 1,381,609,030 | 5.73% |
| 2026-06-03 | 100.88 | 102.58 | 96.31 | 97.41 | 97.41 | qfq | 12,971,712 | 1,297,422,329 | -1.51% |
| 2026-06-02 | 95.89 | 101.19 | 94.50 | 98.90 | 98.90 | qfq | 13,754,957 | 1,347,328,460 | -25.60% |
| 2026-06-01 | 144.01 | 145.01 | 131.98 | 132.93 | 94.77 | qfq | 10,824,657 | 1,480,433,320 | -7.24% |
| 2026-05-29 | 155.99 | 157.24 | 141.00 | 143.30 | 102.16 | qfq | 10,149,801 | 1,483,473,214 | -7.46% |
| 2026-05-28 | 151.66 | 155.10 | 148.50 | 154.85 | 110.40 | qfq | 8,535,397 | 1,300,386,770 | 1.85% |
| 2026-05-27 | 155.89 | 159.99 | 150.10 | 152.03 | 108.39 | qfq | 7,777,927 | 1,204,305,273 | -2.92% |
| 2026-05-26 | 164.60 | 166.00 | 153.00 | 156.61 | 111.65 | qfq | 11,297,943 | 1,781,507,493 | -6.38% |
| 2026-05-25 | 170.00 | 170.00 | 159.19 | 167.29 | 119.27 | qfq | 12,643,058 | 2,074,389,224 | -0.53% |
| 2026-05-22 | 157.59 | 169.86 | 155.00 | 168.18 | 119.90 | qfq | 12,293,217 | 2,004,533,204 | 8.85% |
| 2026-05-21 | 163.19 | 168.88 | 153.00 | 154.50 | 110.15 | qfq | 13,353,544 | 2,157,966,599 | -5.34% |
| 2026-05-20 | 144.37 | 165.34 | 144.37 | 163.22 | 116.37 | qfq | 15,404,158 | 2,389,133,029 | 13.06% |
| 2026-05-19 | 138.01 | 145.89 | 133.50 | 144.36 | 102.92 | qfq | 11,733,554 | 1,665,020,216 | 3.83% |
| 2026-05-18 | 130.02 | 144.58 | 128.71 | 139.04 | 99.13 | qfq | 13,842,343 | 1,911,200,339 | 5.49% |
| 2026-05-15 | 135.67 | 140.00 | 129.78 | 131.81 | 93.97 | qfq | 14,834,518 | 2,004,819,430 | -0.97% |
| 2026-05-14 | 142.05 | 142.05 | 132.26 | 133.10 | 94.89 | qfq | 12,909,709 | 1,749,509,594 | -4.89% |
| 2026-05-13 | 134.98 | 140.88 | 131.44 | 139.95 | 99.78 | qfq | 16,327,534 | 2,249,982,626 | 2.71% |
| 2026-05-12 | 136.70 | 137.91 | 133.00 | 136.26 | 97.15 | qfq | 8,950,862 | 1,213,258,595 | -0.33% |
| 2026-05-11 | 135.60 | 140.08 | 129.87 | 136.71 | 97.47 | qfq | 12,012,398 | 1,632,568,022 | 0.74% |
| 2026-05-08 | 135.00 | 137.20 | 133.30 | 135.70 | 96.75 | qfq | 10,523,995 | 1,424,239,443 | -0.72% |
| 2026-05-07 | 120.94 | 138.00 | 116.69 | 136.68 | 97.44 | qfq | 19,731,677 | 2,567,085,607 | 14.33% |
| 2026-05-06 | 118.40 | 121.40 | 117.00 | 119.55 | 85.23 | qfq | 10,381,709 | 1,239,558,928 | 2.35% |
| 2026-04-30 | 116.99 | 118.79 | 111.80 | 116.81 | 83.28 | qfq | 12,086,896 | 1,394,664,007 | 0.25% |
| 2026-04-29 | 115.96 | 125.00 | 115.26 | 116.52 | 83.07 | qfq | 15,499,067 | 1,849,218,278 | -4.88% |
| 2026-04-28 | 124.61 | 126.69 | 120.30 | 122.50 | 87.34 | qfq | 9,239,680 | 1,139,096,499 | -2.42% |
| 2026-04-27 | 125.01 | 128.28 | 122.30 | 125.54 | 89.50 | qfq | 9,950,107 | 1,246,055,696 | 1.41% |
| 2026-04-24 | 124.10 | 127.49 | 121.21 | 123.79 | 88.26 | qfq | 12,257,500 | 1,523,233,908 | -0.25% |
| 2026-04-23 | 125.44 | 131.50 | 123.00 | 124.10 | 88.48 | qfq | 15,125,503 | 1,924,205,554 | -1.90% |
| 2026-04-22 | 123.72 | 127.41 | 118.00 | 126.50 | 90.19 | qfq | 19,504,967 | 2,390,432,652 | 1.33% |
| 2026-04-21 | 120.44 | 127.91 | 120.44 | 124.84 | 89.00 | qfq | 17,578,526 | 2,186,012,466 | -1.67% |
| 2026-04-20 | 124.00 | 136.01 | 122.01 | 126.96 | 90.52 | qfq | 21,508,293 | 2,777,113,373 | 5.40% |
| 2026-04-17 | 119.90 | 124.49 | 117.33 | 120.45 | 85.87 | qfq | 13,962,591 | 1,687,977,681 | -1.94% |
| 2026-04-16 | 123.15 | 125.80 | 120.70 | 122.83 | 87.57 | qfq | 15,551,939 | 1,912,146,201 | -0.37% |
| 2026-04-15 | 125.51 | 126.99 | 121.89 | 123.29 | 87.90 | qfq | 12,767,597 | 1,586,342,093 | -1.62% |
| 2026-04-14 | 122.02 | 128.80 | 118.31 | 125.32 | 89.35 | qfq | 16,489,676 | 2,036,490,481 | 6.86% |
| 2026-04-13 | 115.00 | 119.90 | 112.73 | 117.28 | 83.61 | qfq | 18,439,429 | 2,143,576,158 | 7.07% |
| 2026-04-10 | 106.59 | 114.24 | 105.04 | 109.54 | 78.10 | qfq | 17,757,917 | 1,947,358,984 | 5.02% |
| 2026-04-09 | 99.50 | 105.80 | 98.91 | 104.30 | 74.36 | qfq | 14,127,453 | 1,463,805,041 | 1.97% |
| 2026-04-08 | 92.39 | 102.93 | 91.10 | 102.29 | 72.93 | qfq | 18,519,507 | 1,796,888,384 | 15.83% |
| 2026-04-07 | 91.55 | 94.65 | 88.01 | 88.31 | 62.96 | qfq | 7,684,226 | 697,401,591 | -3.01% |
| 2026-04-03 | 91.88 | 94.48 | 90.92 | 91.05 | 64.91 | qfq | 6,020,570 | 556,986,885 | -0.05% |
| 2026-04-02 | 94.67 | 94.67 | 90.00 | 91.10 | 64.95 | qfq | 5,918,820 | 544,671,337 | -4.11% |
| 2026-04-01 | 94.50 | 97.50 | 93.74 | 95.00 | 67.73 | qfq | 8,107,486 | 773,561,114 | 3.80% |
| 2026-03-31 | 97.33 | 97.99 | 91.19 | 91.52 | 65.25 | qfq | 9,636,484 | 903,004,034 | -5.76% |
| 2026-03-30 | 87.51 | 99.05 | 87.20 | 97.11 | 69.23 | qfq | 16,672,588 | 1,591,551,319 | 8.45% |
| 2026-03-27 | 85.88 | 90.36 | 85.17 | 89.54 | 63.84 | qfq | 6,852,259 | 601,256,203 | 2.23% |
| 2026-03-26 | 90.63 | 91.13 | 87.00 | 87.59 | 62.45 | qfq | 7,539,063 | 669,173,239 | -3.63% |
| 2026-03-25 | 89.00 | 93.50 | 89.00 | 90.89 | 64.80 | qfq | 8,866,768 | 810,033,326 | 3.48% |
| 2026-03-24 | 90.00 | 91.63 | 85.50 | 87.83 | 62.62 | qfq | 7,431,864 | 647,985,248 | 0.78% |
| 2026-03-23 | 88.81 | 91.68 | 86.16 | 87.15 | 62.13 | qfq | 9,767,929 | 867,552,779 | -5.36% |
| 2026-03-20 | 96.00 | 97.28 | 91.70 | 92.09 | 65.65 | qfq | 9,984,496 | 945,671,407 | -2.97% |
| 2026-03-19 | 96.79 | 98.38 | 94.30 | 94.91 | 67.67 | qfq | 9,187,944 | 881,731,210 | -3.72% |
| 2026-03-18 | 98.04 | 100.72 | 95.60 | 98.58 | 70.28 | qfq | 11,760,887 | 1,159,061,978 | 2.68% |
| 2026-03-17 | 105.11 | 105.60 | 95.77 | 96.01 | 68.45 | qfq | 12,276,834 | 1,200,358,574 | -7.71% |
| 2026-03-16 | 101.46 | 106.66 | 98.16 | 104.03 | 74.17 | qfq | 14,191,528 | 1,450,996,458 | 2.98% |
| 2026-03-13 | 103.99 | 104.70 | 98.00 | 101.02 | 72.02 | qfq | 12,088,753 | 1,224,983,344 | -2.83% |
| 2026-03-12 | 111.00 | 111.63 | 102.00 | 103.96 | 74.12 | qfq | 18,658,692 | 1,970,050,187 | -6.87% |
| 2026-03-11 | 103.28 | 118.00 | 100.88 | 111.63 | 79.59 | qfq | 22,702,754 | 2,445,285,037 | 7.23% |
| 2026-03-10 | 104.00 | 106.19 | 101.31 | 104.10 | 74.22 | qfq | 14,541,089 | 1,515,763,456 | 3.06% |
| 2026-03-09 | 97.14 | 102.23 | 94.02 | 101.01 | 72.01 | qfq | 16,331,034 | 1,596,622,399 | -5.30% |
| 2026-03-06 | 103.09 | 109.77 | 102.62 | 106.66 | 76.04 | qfq | 12,350,306 | 1,299,482,814 | 3.83% |
| 2026-03-05 | 101.43 | 107.90 | 101.39 | 102.73 | 73.24 | qfq | 12,540,309 | 1,306,302,892 | 2.06% |
| 2026-03-04 | 97.86 | 103.72 | 97.00 | 100.66 | 71.76 | qfq | 10,654,395 | 1,072,370,043 | 1.90% |
| 2026-03-03 | 108.58 | 108.59 | 98.42 | 98.78 | 70.42 | qfq | 17,367,345 | 1,767,180,748 | -9.95% |
| 2026-03-02 | 106.10 | 113.47 | 104.14 | 109.69 | 78.20 | qfq | 14,701,731 | 1,618,008,775 | 2.46% |
| 2026-02-27 | 106.65 | 108.02 | 104.00 | 107.06 | 76.33 | qfq | 12,749,363 | 1,354,816,759 | -1.64% |
| 2026-02-26 | 97.55 | 111.16 | 96.00 | 108.85 | 77.60 | qfq | 18,640,991 | 1,941,074,809 | 11.40% |
| 2026-02-25 | 97.91 | 101.60 | 94.83 | 97.71 | 69.66 | qfq | 15,431,234 | 1,491,278,388 | 0.83% |
| 2026-02-24 | 94.10 | 100.80 | 93.39 | 96.91 | 69.09 | qfq | 20,554,291 | 1,997,071,042 | 3.87% |
| 2026-02-13 | 86.50 | 96.71 | 85.50 | 93.30 | 66.52 | qfq | 26,109,534 | 2,426,315,979 | 4.90% |
| 2026-02-12 | 81.00 | 90.89 | 80.30 | 88.94 | 63.41 | qfq | 29,208,123 | 2,534,272,568 | 17.43% |
| 2026-02-11 | 77.41 | 80.66 | 75.48 | 75.74 | 54.00 | qfq | 11,694,214 | 905,823,364 | -1.78% |
| 2026-02-10 | 76.70 | 79.83 | 75.80 | 77.11 | 54.97 | qfq | 12,308,779 | 959,394,648 | 0.04% |
| 2026-02-09 | 72.50 | 78.58 | 72.00 | 77.08 | 54.95 | qfq | 17,763,055 | 1,344,291,160 | 7.04% |
| 2026-02-06 | 66.00 | 74.91 | 66.00 | 72.01 | 51.34 | qfq | 19,163,904 | 1,368,443,621 | 6.95% |
| 2026-02-05 | 69.98 | 70.34 | 64.05 | 67.33 | 48.00 | qfq | 14,902,888 | 989,685,710 | -5.18% |
| 2026-02-04 | 73.13 | 75.18 | 69.18 | 71.01 | 50.63 | qfq | 13,017,618 | 932,861,193 | -2.55% |
| 2026-02-03 | 70.74 | 73.50 | 68.40 | 72.87 | 51.95 | qfq | 18,700,858 | 1,333,619,983 | 5.87% |
| 2026-02-02 | 65.50 | 73.32 | 65.05 | 68.83 | 49.07 | qfq | 26,215,759 | 1,838,138,950 | 5.05% |
| 2026-01-30 | 63.00 | 66.60 | 62.90 | 65.52 | 46.71 | qfq | 10,039,954 | 655,169,876 | 2.81% |
| 2026-01-29 | 64.60 | 66.20 | 62.90 | 63.73 | 45.44 | qfq | 8,146,214 | 524,642,457 | -3.13% |
| 2026-01-28 | 65.50 | 67.49 | 63.70 | 65.79 | 46.90 | qfq | 12,926,861 | 851,069,654 | 0.47% |
| 2026-01-27 | 66.31 | 67.98 | 61.58 | 65.48 | 46.68 | qfq | 11,963,791 | 767,717,953 | -1.50% |
| 2026-01-26 | 65.00 | 67.69 | 64.65 | 66.48 | 47.40 | qfq | 9,170,787 | 608,479,414 | 2.07% |
| 2026-01-23 | 64.50 | 65.80 | 64.07 | 65.13 | 46.43 | qfq | 6,756,660 | 438,980,164 | 0.20% |
| 2026-01-22 | 64.38 | 65.31 | 63.78 | 65.00 | 46.34 | qfq | 5,844,032 | 376,253,266 | 1.40% |
| 2026-01-21 | 61.19 | 65.69 | 61.00 | 64.10 | 45.70 | qfq | 10,274,920 | 656,929,344 | 3.42% |
| 2026-01-20 | 66.74 | 66.90 | 61.21 | 61.98 | 44.19 | qfq | 12,471,165 | 786,927,353 | -6.66% |
| 2026-01-19 | 66.80 | 68.58 | 66.01 | 66.40 | 47.34 | qfq | 9,408,200 | 632,624,776 | -1.25% |
| 2026-01-16 | 67.06 | 68.20 | 65.65 | 67.24 | 47.94 | qfq | 8,480,584 | 566,095,520 | 0.61% |
| 2026-01-15 | 66.25 | 69.00 | 66.03 | 66.83 | 47.65 | qfq | 9,116,481 | 614,627,054 | -1.14% |
| 2026-01-14 | 64.99 | 69.00 | 64.50 | 67.60 | 48.19 | qfq | 15,793,124 | 1,051,792,636 | 4.00% |
| 2026-01-13 | 70.14 | 70.25 | 64.80 | 65.00 | 46.34 | qfq | 11,818,724 | 791,352,515 | -6.34% |
| 2026-01-12 | 71.00 | 71.05 | 68.17 | 69.40 | 49.48 | qfq | 13,572,820 | 939,968,142 | -1.13% |
| 2026-01-09 | 67.18 | 71.70 | 66.64 | 70.19 | 50.04 | qfq | 15,257,917 | 1,065,540,283 | 3.27% |
| 2026-01-08 | 68.59 | 70.00 | 67.04 | 67.97 | 48.46 | qfq | 12,924,498 | 882,951,354 | -1.71% |
| 2026-01-07 | 65.00 | 70.28 | 64.01 | 69.15 | 49.30 | qfq | 19,647,786 | 1,332,858,672 | 3.01% |
| 2026-01-06 | 65.92 | 67.77 | 63.81 | 67.13 | 47.86 | qfq | 16,093,331 | 1,056,116,200 | 1.71% |
| 2026-01-05 | 63.70 | 67.99 | 63.13 | 66.00 | 47.05 | qfq | 14,663,220 | 967,117,417 | 3.90% |
| 2025-12-31 | 65.00 | 65.60 | 62.94 | 63.52 | 45.29 | qfq | 11,587,742 | 741,101,920 | -3.67% |
| 2025-12-30 | 64.07 | 67.98 | 63.62 | 65.94 | 47.01 | qfq | 14,681,850 | 974,112,454 | 0.98% |
| 2025-12-29 | 65.20 | 69.50 | 65.00 | 65.30 | 46.56 | qfq | 15,487,302 | 1,033,276,430 | 1.29% |
| 2025-12-26 | 66.54 | 67.36 | 63.90 | 64.47 | 45.96 | qfq | 16,177,087 | 1,055,594,861 | -4.57% |
| 2025-12-25 | 66.00 | 68.56 | 65.60 | 67.56 | 48.17 | qfq | 17,006,227 | 1,144,742,091 | 1.53% |
| 2025-12-24 | 65.95 | 68.80 | 65.01 | 66.54 | 47.44 | qfq | 25,170,204 | 1,684,810,293 | 0.30% |
| 2025-12-23 | 58.76 | 68.00 | 58.76 | 66.34 | 47.30 | qfq | 28,903,908 | 1,834,267,353 | 13.69% |
| 2025-12-22 | 57.51 | 60.00 | 57.29 | 58.35 | 41.60 | qfq | 11,939,470 | 698,815,914 | 2.69% |
| 2025-12-19 | 56.99 | 57.90 | 55.27 | 56.82 | 40.51 | qfq | 11,423,946 | 648,630,368 | -0.25% |
| 2025-12-18 | 59.49 | 60.65 | 56.94 | 56.96 | 40.61 | qfq | 17,480,098 | 1,025,731,401 | -3.96% |
| 2025-12-17 | 56.66 | 59.80 | 56.59 | 59.31 | 42.28 | qfq | 17,854,130 | 1,046,134,050 | 5.57% |
| 2025-12-16 | 54.60 | 57.76 | 53.58 | 56.18 | 40.05 | qfq | 11,656,270 | 645,330,789 | 2.09% |
| 2025-12-15 | 55.30 | 55.98 | 54.50 | 55.03 | 39.23 | qfq | 8,547,451 | 471,967,469 | -2.55% |
| 2025-12-12 | 53.81 | 57.23 | 53.10 | 56.47 | 40.26 | qfq | 13,805,043 | 766,745,911 | 4.27% |
| 2025-12-11 | 55.39 | 55.44 | 54.00 | 54.16 | 38.61 | qfq | 6,746,897 | 368,286,193 | -2.31% |
| 2025-12-10 | 55.99 | 56.35 | 53.65 | 55.44 | 39.53 | qfq | 11,627,775 | 635,570,943 | -1.96% |
| 2025-12-09 | 54.45 | 57.67 | 54.01 | 56.55 | 40.32 | qfq | 15,045,185 | 843,750,141 | 4.78% |
| 2025-12-08 | 52.00 | 54.51 | 51.90 | 53.97 | 38.48 | qfq | 6,474,854 | 349,686,097 | 4.23% |
| 2025-12-05 | 50.37 | 52.18 | 49.75 | 51.78 | 36.92 | qfq | 4,247,241 | 217,613,061 | 2.88% |
| 2025-12-04 | 50.85 | 51.12 | 49.66 | 50.33 | 35.88 | qfq | 3,679,463 | 185,167,057 | -1.04% |
| 2025-12-03 | 51.94 | 52.58 | 50.28 | 50.86 | 36.26 | qfq | 5,687,681 | 290,972,788 | -2.10% |
| 2025-12-02 | 53.55 | 53.55 | 51.79 | 51.95 | 37.04 | qfq | 4,023,721 | 210,034,647 | -3.04% |
| 2025-12-01 | 53.23 | 54.28 | 52.92 | 53.58 | 38.20 | qfq | 4,382,613 | 234,677,295 | 0.13% |
| 2025-11-28 | 53.69 | 54.27 | 52.79 | 53.51 | 38.15 | qfq | 5,036,055 | 268,587,585 | -0.45% |
| 2025-11-27 | 55.01 | 56.10 | 53.62 | 53.75 | 38.32 | qfq | 5,959,948 | 326,804,163 | -2.24% |
| 2025-11-26 | 54.30 | 56.00 | 53.21 | 54.98 | 39.20 | qfq | 9,037,500 | 496,850,032 | 0.59% |
| 2025-11-25 | 52.00 | 55.38 | 52.00 | 54.66 | 38.97 | qfq | 9,325,138 | 505,983,532 | 5.79% |
| 2025-11-24 | 50.53 | 52.31 | 50.28 | 51.67 | 36.84 | qfq | 4,624,801 | 237,228,432 | 2.28% |
| 2025-11-21 | 51.87 | 52.65 | 50.48 | 50.52 | 36.02 | qfq | 4,998,092 | 256,929,837 | -4.54% |
| 2025-11-20 | 53.75 | 54.21 | 51.93 | 52.92 | 37.73 | qfq | 5,425,401 | 285,715,622 | 0.17% |
| 2025-11-19 | 54.44 | 54.94 | 52.61 | 52.83 | 37.66 | qfq | 5,830,843 | 311,483,627 | -3.15% |
| 2025-11-18 | 55.00 | 55.90 | 54.25 | 54.55 | 38.89 | qfq | 5,169,600 | 283,386,388 | -1.55% |
| 2025-11-17 | 54.50 | 56.93 | 54.50 | 55.41 | 39.50 | qfq | 7,865,047 | 436,893,232 | 1.69% |
| 2025-11-14 | 54.60 | 56.14 | 53.72 | 54.49 | 38.85 | qfq | 7,959,064 | 437,939,827 | -1.29% |
| 2025-11-13 | 51.92 | 56.20 | 51.80 | 55.20 | 39.35 | qfq | 11,383,730 | 619,250,235 | 6.60% |
| 2025-11-12 | 52.30 | 52.40 | 51.06 | 51.78 | 36.92 | qfq | 4,533,406 | 234,196,065 | -1.18% |
| 2025-11-11 | 53.80 | 53.80 | 52.24 | 52.40 | 37.36 | qfq | 3,798,576 | 200,649,180 | -1.87% |
| 2025-11-10 | 54.50 | 55.00 | 52.82 | 53.40 | 38.07 | qfq | 4,061,788 | 217,530,125 | -1.53% |
| 2025-11-07 | 54.80 | 55.16 | 53.50 | 54.23 | 38.66 | qfq | 5,215,846 | 283,007,849 | -1.51% |
| 2025-11-06 | 53.83 | 55.39 | 53.83 | 55.06 | 39.25 | qfq | 6,378,610 | 349,821,063 | 1.87% |
| 2025-11-05 | 52.00 | 54.80 | 51.90 | 54.05 | 38.53 | qfq | 8,266,422 | 439,476,038 | 2.27% |
| 2025-11-04 | 52.10 | 54.50 | 52.10 | 52.85 | 37.68 | qfq | 12,467,941 | 662,447,459 | -6.28% |
| 2025-11-03 | 57.63 | 57.63 | 55.03 | 56.39 | 40.20 | qfq | 9,883,385 | 553,296,436 | -2.47% |
| 2025-10-31 | 56.90 | 58.24 | 56.66 | 57.82 | 41.22 | qfq | 9,983,628 | 574,921,108 | 1.21% |
| 2025-10-30 | 62.96 | 62.99 | 57.08 | 57.13 | 40.73 | qfq | 20,783,402 | 1,225,543,663 | -12.91% |
| 2025-10-29 | 64.70 | 66.47 | 64.53 | 65.60 | 46.77 | qfq | 8,633,554 | 565,042,039 | 2.34% |
| 2025-10-28 | 64.58 | 65.26 | 62.88 | 64.10 | 45.70 | qfq | 6,541,607 | 418,640,888 | -1.20% |
| 2025-10-27 | 66.36 | 67.00 | 63.91 | 64.88 | 46.26 | qfq | 9,752,298 | 633,976,090 | 0.46% |
| 2025-10-24 | 62.40 | 64.98 | 62.03 | 64.58 | 46.04 | qfq | 8,485,668 | 540,181,656 | 4.25% |
| 2025-10-23 | 63.00 | 63.28 | 61.00 | 61.95 | 44.17 | qfq | 5,945,883 | 366,416,070 | -2.66% |
| 2025-10-22 | 62.62 | 64.08 | 61.85 | 63.64 | 45.37 | qfq | 6,300,247 | 398,947,908 | 0.92% |
| 2025-10-21 | 61.60 | 63.44 | 60.60 | 63.06 | 44.96 | qfq | 8,652,918 | 538,343,322 | 2.37% |
| 2025-10-20 | 61.88 | 63.48 | 60.70 | 61.60 | 43.92 | qfq | 8,382,884 | 519,672,012 | 0.65% |
| 2025-10-17 | 65.06 | 65.90 | 60.80 | 61.20 | 43.63 | qfq | 8,763,821 | 545,264,504 | -6.13% |
| 2025-10-16 | 65.89 | 66.94 | 64.52 | 65.20 | 46.48 | qfq | 5,670,500 | 371,318,015 | -1.29% |
| 2025-10-15 | 65.30 | 66.80 | 63.00 | 66.05 | 47.09 | qfq | 6,476,801 | 421,851,970 | 1.15% |
| 2025-10-14 | 68.00 | 69.52 | 65.01 | 65.30 | 46.56 | qfq | 8,612,431 | 577,552,914 | -3.00% |
| 2025-10-13 | 64.01 | 67.78 | 62.50 | 67.32 | 48.00 | qfq | 10,915,764 | 718,661,322 | -0.75% |
| 2025-10-10 | 67.70 | 70.60 | 67.27 | 67.83 | 48.36 | qfq | 10,612,872 | 730,328,701 | -2.29% |
| 2025-10-09 | 71.31 | 74.00 | 68.85 | 69.42 | 49.49 | qfq | 14,923,605 | 1,064,757,410 | -2.65% |
| 2025-09-30 | 73.10 | 74.36 | 70.60 | 71.31 | 50.84 | qfq | 8,642,212 | 620,748,356 | -2.33% |
| 2025-09-29 | 69.88 | 74.56 | 69.73 | 73.01 | 52.05 | qfq | 9,140,773 | 659,534,871 | 3.71% |
| 2025-09-26 | 74.80 | 76.65 | 70.17 | 70.40 | 50.19 | qfq | 12,693,695 | 911,315,808 | -6.87% |
| 2025-09-25 | 74.51 | 79.99 | 74.51 | 75.59 | 53.89 | qfq | 15,249,821 | 1,173,863,208 | 1.82% |
| 2025-09-24 | 75.00 | 75.99 | 71.88 | 74.24 | 52.93 | qfq | 13,354,318 | 982,386,086 | -2.85% |
| 2025-09-23 | 82.00 | 83.60 | 74.03 | 76.42 | 54.48 | qfq | 17,056,614 | 1,332,509,822 | -5.30% |
| 2025-09-22 | 75.91 | 81.64 | 75.15 | 80.70 | 57.53 | qfq | 13,868,680 | 1,108,739,295 | 6.45% |
| 2025-09-19 | 80.02 | 80.12 | 74.91 | 75.81 | 54.05 | qfq | 14,361,017 | 1,095,319,540 | -4.27% |
| 2025-09-18 | 73.50 | 81.90 | 73.16 | 79.19 | 56.46 | qfq | 24,710,695 | 1,920,411,780 | 8.23% |
| 2025-09-17 | 72.89 | 75.90 | 71.39 | 73.17 | 52.17 | qfq | 18,228,849 | 1,345,102,104 | 0.16% |
| 2025-09-16 | 69.29 | 74.87 | 68.30 | 73.05 | 52.08 | qfq | 19,003,002 | 1,377,987,280 | 5.09% |
| 2025-09-15 | 67.15 | 70.25 | 66.14 | 69.51 | 49.56 | qfq | 12,712,478 | 872,800,777 | 2.22% |
| 2025-09-12 | 71.50 | 74.66 | 67.90 | 68.00 | 48.48 | qfq | 23,146,767 | 1,643,413,973 | -6.64% |
| 2025-09-11 | 71.00 | 74.63 | 69.89 | 72.84 | 51.93 | qfq | 19,122,988 | 1,387,329,239 | 2.09% |
| 2025-09-10 | 67.00 | 72.50 | 66.02 | 71.35 | 50.87 | qfq | 19,068,258 | 1,329,875,207 | 9.25% |
| 2025-09-09 | 66.67 | 68.10 | 64.80 | 65.31 | 46.56 | qfq | 8,937,601 | 592,249,533 | -2.38% |
| 2025-09-08 | 69.01 | 69.73 | 65.87 | 66.90 | 47.70 | qfq | 12,003,393 | 807,789,568 | -4.43% |
| 2025-09-05 | 67.35 | 70.55 | 66.06 | 70.00 | 49.91 | qfq | 12,346,749 | 851,297,759 | 4.56% |
| 2025-09-04 | 73.50 | 74.01 | 65.00 | 66.95 | 47.73 | qfq | 16,914,247 | 1,164,912,587 | -9.86% |
| 2025-09-03 | 72.80 | 76.52 | 71.78 | 74.27 | 52.95 | qfq | 15,242,340 | 1,132,300,264 | 3.22% |
| 2025-09-02 | 78.92 | 79.69 | 70.63 | 71.95 | 51.30 | qfq | 17,780,202 | 1,310,571,309 | -8.84% |
| 2025-09-01 | 82.04 | 83.66 | 75.56 | 78.93 | 56.27 | qfq | 18,379,483 | 1,437,804,705 | -0.39% |
| 2025-08-29 | 81.00 | 84.98 | 78.01 | 79.24 | 56.49 | qfq | 24,979,621 | 2,022,000,151 | 1.75% |
| 2025-08-28 | 68.06 | 78.60 | 67.08 | 77.88 | 55.52 | qfq | 23,823,132 | 1,733,276,591 | 12.28% |
| 2025-08-27 | 66.87 | 73.90 | 66.70 | 69.36 | 49.45 | qfq | 19,389,808 | 1,377,570,355 | 2.23% |
| 2025-08-26 | 70.60 | 72.50 | 67.43 | 67.85 | 48.37 | qfq | 14,641,629 | 1,018,737,812 | -4.00% |
| 2025-08-25 | 69.30 | 74.70 | 66.90 | 70.68 | 50.39 | qfq | 19,551,089 | 1,380,664,464 | 2.18% |
| 2025-08-22 | 63.00 | 69.80 | 63.00 | 69.17 | 49.31 | qfq | 19,324,816 | 1,290,461,574 | 8.10% |
| 2025-08-21 | 69.01 | 69.38 | 63.59 | 63.99 | 45.62 | qfq | 18,641,833 | 1,218,687,096 | -7.88% |
| 2025-08-20 | 65.88 | 71.50 | 62.63 | 69.46 | 49.52 | qfq | 18,961,220 | 1,274,015,998 | 1.98% |
| 2025-08-19 | 70.88 | 71.60 | 67.00 | 68.11 | 48.56 | qfq | 23,638,714 | 1,625,335,332 | -7.21% |
| 2025-08-18 | 65.40 | 74.72 | 64.50 | 73.40 | 52.33 | qfq | 23,447,398 | 1,630,109,810 | 14.49% |
| 2025-08-15 | 57.11 | 66.50 | 57.11 | 64.11 | 45.71 | qfq | 25,870,268 | 1,600,625,733 | 10.55% |
| 2025-08-14 | 58.99 | 59.77 | 56.01 | 57.99 | 41.34 | qfq | 24,435,519 | 1,403,500,949 | -4.12% |
| 2025-08-13 | 56.08 | 60.99 | 54.34 | 60.48 | 43.12 | qfq | 28,676,927 | 1,662,255,171 | 7.96% |
| 2025-08-12 | 49.00 | 59.42 | 48.68 | 56.02 | 39.94 | qfq | 28,319,310 | 1,563,394,808 | 13.13% |
| 2025-08-11 | 48.99 | 50.30 | 48.31 | 49.52 | 35.30 | qfq | 16,966,266 | 838,729,954 | 2.78% |
| 2025-08-08 | 45.14 | 49.50 | 44.94 | 48.18 | 34.35 | qfq | 20,281,467 | 965,759,028 | 6.33% |
| 2025-08-07 | 46.83 | 47.10 | 44.30 | 45.31 | 32.30 | qfq | 14,718,648 | 671,187,699 | -4.57% |
| 2025-08-06 | 46.72 | 51.28 | 46.27 | 47.48 | 33.85 | qfq | 14,827,670 | 716,376,334 | 2.62% |
| 2025-08-05 | 45.66 | 47.50 | 45.39 | 46.27 | 32.99 | qfq | 9,423,343 | 437,488,519 | 1.03% |
| 2025-08-04 | 44.00 | 46.09 | 43.78 | 45.80 | 32.65 | qfq | 8,692,269 | 391,887,866 | 2.69% |
| 2025-08-01 | 46.59 | 47.01 | 43.90 | 44.60 | 31.80 | qfq | 11,791,712 | 532,256,668 | -4.13% |
| 2025-07-31 | 45.01 | 48.60 | 44.38 | 46.52 | 33.17 | qfq | 16,977,778 | 787,788,620 | 7.69% |
| 2025-07-30 | 43.00 | 45.15 | 43.00 | 43.20 | 30.80 | qfq | 12,010,603 | 527,109,722 | 0.49% |
| 2025-07-29 | 42.04 | 43.15 | 41.45 | 42.99 | 30.65 | qfq | 9,687,613 | 411,888,909 | 1.70% |
| 2025-07-28 | 40.89 | 43.33 | 40.20 | 42.27 | 30.14 | qfq | 12,920,553 | 542,236,880 | 4.11% |
| 2025-07-25 | 39.73 | 41.38 | 39.10 | 40.60 | 28.95 | qfq | 7,488,420 | 299,569,904 | 3.07% |
| 2025-07-24 | 39.14 | 39.47 | 38.85 | 39.39 | 28.08 | qfq | 4,691,626 | 183,532,709 | 1.00% |
| 2025-07-23 | 39.01 | 39.55 | 38.72 | 39.00 | 27.80 | qfq | 5,084,724 | 198,853,066 | -0.51% |
| 2025-07-22 | 39.72 | 40.80 | 39.04 | 39.20 | 27.95 | qfq | 6,238,102 | 248,278,397 | -1.33% |
| 2025-07-21 | 40.08 | 40.50 | 39.01 | 39.73 | 28.33 | qfq | 6,071,000 | 240,569,163 | -1.61% |
| 2025-07-18 | 40.75 | 41.50 | 40.26 | 40.38 | 28.79 | qfq | 7,344,900 | 300,299,008 | -0.81% |
| 2025-07-17 | 40.50 | 41.09 | 39.85 | 40.71 | 29.02 | qfq | 7,427,900 | 301,321,375 | -0.37% |
| 2025-07-16 | 41.80 | 42.34 | 40.74 | 40.86 | 29.13 | qfq | 9,551,800 | 396,522,306 | -1.73% |
| 2025-07-15 | 39.20 | 42.42 | 39.10 | 41.58 | 29.64 | qfq | 14,962,100 | 613,214,348 | 5.80% |
| 2025-07-14 | 37.23 | 39.40 | 37.23 | 39.30 | 28.02 | qfq | 11,367,360 | 441,788,969 | 5.08% |
| 2025-07-11 | 37.84 | 37.84 | 37.00 | 37.40 | 26.66 | qfq | 4,413,500 | 164,871,268 | -1.16% |
| 2025-07-10 | 38.63 | 38.89 | 37.50 | 37.84 | 26.98 | qfq | 4,676,300 | 177,546,328 | -1.54% |
| 2025-07-09 | 38.50 | 38.77 | 37.86 | 38.43 | 27.40 | qfq | 4,953,524 | 190,027,087 | -0.57% |
| 2025-07-08 | 37.39 | 39.10 | 37.10 | 38.65 | 27.56 | qfq | 7,284,034 | 280,408,457 | 2.79% |
| 2025-07-07 | 36.97 | 38.00 | 36.62 | 37.60 | 26.81 | qfq | 4,899,078 | 182,536,249 | 0.80% |
| 2025-07-04 | 37.98 | 39.18 | 37.10 | 37.30 | 26.59 | qfq | 11,204,700 | 430,078,094 | -1.79% |
| 2025-07-03 | 36.88 | 38.03 | 36.61 | 37.98 | 27.08 | qfq | 6,350,400 | 237,534,541 | 2.98% |
| 2025-07-02 | 37.25 | 37.29 | 36.21 | 36.88 | 26.29 | qfq | 5,843,724 | 214,459,795 | -1.23% |
| 2025-07-01 | 37.76 | 38.07 | 37.08 | 37.34 | 26.62 | qfq | 5,030,300 | 188,112,420 | -1.58% |
| 2025-06-30 | 37.74 | 39.17 | 37.37 | 37.94 | 27.05 | qfq | 9,750,300 | 372,588,437 | 0.53% |
| 2025-06-27 | 36.14 | 38.88 | 35.80 | 37.74 | 26.91 | qfq | 13,145,533 | 493,361,808 | 3.88% |
| 2025-06-26 | 37.01 | 37.30 | 36.00 | 36.33 | 25.90 | qfq | 15,841,757 | 578,957,011 | -5.19% |
| 2025-06-25 | 36.91 | 38.97 | 36.91 | 38.32 | 27.32 | qfq | 15,611,033 | 596,756,851 | 5.30% |
| 2025-06-24 | 34.98 | 36.55 | 34.95 | 36.39 | 25.94 | qfq | 9,054,267 | 326,584,328 | 4.00% |
| 2025-06-23 | 34.48 | 35.38 | 33.81 | 34.99 | 24.95 | qfq | 6,881,824 | 237,707,904 | 0.84% |
| 2025-06-20 | 35.03 | 36.45 | 34.65 | 34.70 | 24.74 | qfq | 8,556,645 | 304,283,598 | -1.36% |
| 2025-06-19 | 34.87 | 36.50 | 34.60 | 35.18 | 25.08 | qfq | 9,909,454 | 354,466,662 | 0.80% |
| 2025-06-18 | 33.79 | 35.15 | 33.55 | 34.90 | 24.88 | qfq | 7,058,900 | 243,329,627 | 2.56% |
| 2025-06-17 | 34.21 | 34.55 | 33.63 | 34.03 | 24.26 | qfq | 3,736,076 | 127,004,934 | -0.53% |
| 2025-06-16 | 32.73 | 34.65 | 32.56 | 34.21 | 24.39 | qfq | 7,139,800 | 242,832,930 | 3.64% |
| 2025-06-13 | 33.72 | 34.35 | 32.77 | 33.01 | 23.53 | qfq | 6,559,036 | 217,927,674 | -2.97% |
| 2025-06-12 | 33.84 | 34.90 | 33.61 | 34.02 | 24.25 | qfq | 5,371,504 | 184,368,247 | -0.21% |
| 2025-06-11 | 34.49 | 34.68 | 33.90 | 34.09 | 24.30 | qfq | 4,139,704 | 141,712,245 | -1.13% |
| 2025-06-10 | 35.77 | 35.80 | 33.93 | 34.48 | 24.58 | qfq | 5,420,000 | 187,814,370 | -3.17% |
| 2025-06-09 | 35.52 | 36.08 | 35.20 | 35.61 | 25.39 | qfq | 4,938,187 | 176,304,606 | 0.20% |
| 2025-06-06 | 35.88 | 36.53 | 35.22 | 35.54 | 25.34 | qfq | 6,892,436 | 247,276,247 | -0.06% |
| 2025-06-05 | 34.57 | 35.88 | 33.88 | 35.56 | 25.35 | qfq | 7,459,772 | 261,895,603 | 3.43% |
| 2025-06-04 | 33.72 | 34.77 | 33.44 | 34.38 | 24.51 | qfq | 5,783,416 | 198,779,653 | 2.93% |
| 2025-06-03 | 33.48 | 33.67 | 33.25 | 33.40 | 23.81 | qfq | 4,121,122 | 137,673,136 | -0.80% |
| 2025-05-30 | 34.73 | 34.73 | 33.40 | 33.67 | 24.00 | qfq | 4,577,059 | 154,708,588 | -3.55% |
| 2025-05-29 | 34.58 | 35.00 | 34.35 | 34.91 | 24.77 | qfq | 4,700,707 | 163,302,371 | 0.66% |
| 2025-05-28 | 34.92 | 35.27 | 34.40 | 34.68 | 24.61 | qfq | 2,718,300 | 94,694,183 | -1.00% |
| 2025-05-27 | 35.28 | 35.79 | 34.80 | 35.03 | 24.86 | qfq | 3,993,422 | 140,477,323 | -0.93% |
| 2025-05-26 | 34.63 | 35.44 | 34.40 | 35.36 | 25.09 | qfq | 4,408,347 | 154,926,266 | 2.43% |
| 2025-05-23 | 35.21 | 35.60 | 34.45 | 34.52 | 24.50 | qfq | 4,079,200 | 142,929,700 | -2.18% |
| 2025-05-22 | 35.70 | 36.28 | 35.28 | 35.29 | 25.04 | qfq | 3,756,586 | 134,158,005 | -1.15% |
| 2025-05-21 | 36.40 | 36.42 | 35.62 | 35.70 | 25.34 | qfq | 4,438,284 | 159,222,536 | -1.92% |
| 2025-05-20 | 36.36 | 36.65 | 35.70 | 36.40 | 25.83 | qfq | 5,284,264 | 191,609,079 | -0.38% |
| 2025-05-19 | 36.38 | 36.88 | 35.90 | 36.54 | 25.93 | qfq | 5,275,500 | 192,101,678 | -0.14% |
| 2025-05-16 | 36.86 | 37.61 | 36.54 | 36.59 | 25.97 | qfq | 8,225,718 | 304,678,997 | -1.72% |
| 2025-05-15 | 39.59 | 39.59 | 37.10 | 37.23 | 26.42 | qfq | 8,108,900 | 306,267,035 | -5.03% |
| 2025-05-14 | 40.30 | 40.63 | 38.98 | 39.20 | 27.82 | qfq | 8,252,600 | 327,902,603 | 0.28% |
| 2025-05-13 | 40.20 | 40.40 | 38.92 | 39.09 | 27.74 | qfq | 6,387,000 | 252,321,568 | -1.11% |
| 2025-05-12 | 39.21 | 39.55 | 38.70 | 39.53 | 28.05 | qfq | 6,304,900 | 246,318,779 | 1.52% |
| 2025-05-09 | 39.97 | 40.38 | 38.51 | 38.94 | 27.63 | qfq | 8,052,000 | 315,259,976 | -3.57% |
| 2025-05-08 | 39.79 | 41.41 | 39.52 | 40.38 | 28.66 | qfq | 7,985,660 | 324,282,435 | 1.48% |
| 2025-05-07 | 41.30 | 41.50 | 39.27 | 39.79 | 28.24 | qfq | 9,587,032 | 383,327,982 | -2.00% |
| 2025-05-06 | 39.49 | 41.18 | 38.88 | 40.60 | 28.81 | qfq | 8,642,728 | 347,618,368 | 5.70% |
| 2025-04-30 | 37.30 | 38.70 | 36.85 | 38.41 | 27.26 | qfq | 7,621,600 | 290,573,176 | 2.76% |
| 2025-04-29 | 36.15 | 37.83 | 36.15 | 37.38 | 26.53 | qfq | 9,270,853 | 345,488,680 | 3.20% |
| 2025-04-28 | 35.93 | 36.88 | 35.70 | 36.22 | 25.70 | qfq | 7,078,937 | 257,641,456 | 1.63% |
| 2025-04-25 | 35.08 | 36.50 | 35.00 | 35.64 | 25.29 | qfq | 6,568,237 | 234,917,418 | 0.68% |
| 2025-04-24 | 35.80 | 36.70 | 35.10 | 35.40 | 25.12 | qfq | 5,751,037 | 205,453,729 | -1.39% |
| 2025-04-23 | 35.43 | 36.50 | 35.40 | 35.90 | 25.48 | qfq | 7,770,416 | 279,376,501 | 2.66% |
| 2025-04-22 | 36.35 | 36.95 | 34.80 | 34.97 | 24.82 | qfq | 7,449,237 | 263,770,317 | -2.81% |
| 2025-04-21 | 34.79 | 36.00 | 34.19 | 35.98 | 25.53 | qfq | 7,650,752 | 269,937,743 | 3.45% |
| 2025-04-18 | 34.61 | 35.60 | 34.25 | 34.78 | 24.68 | qfq | 6,671,216 | 233,214,723 | 0.72% |
| 2025-04-17 | 33.30 | 35.33 | 33.07 | 34.53 | 24.51 | qfq | 9,493,823 | 327,115,666 | 3.48% |
| 2025-04-16 | 36.08 | 36.55 | 33.00 | 33.37 | 23.68 | qfq | 9,057,400 | 311,881,953 | -4.03% |
| 2025-04-15 | 34.93 | 35.48 | 34.22 | 34.77 | 24.68 | qfq | 8,128,499 | 282,269,141 | -1.36% |
| 2025-04-14 | 34.04 | 35.92 | 33.72 | 35.25 | 25.02 | qfq | 10,708,800 | 372,200,849 | 4.91% |
| 2025-04-11 | 32.48 | 34.28 | 32.20 | 33.60 | 23.85 | qfq | 8,636,468 | 286,709,771 | 2.75% |
| 2025-04-10 | 33.35 | 34.47 | 32.48 | 32.70 | 23.21 | qfq | 9,710,300 | 324,975,628 | 3.32% |
| 2025-04-09 | 29.84 | 31.88 | 27.36 | 31.65 | 22.46 | qfq | 10,306,400 | 310,233,371 | 3.16% |
| 2025-04-08 | 30.50 | 31.65 | 29.18 | 30.68 | 21.77 | qfq | 8,491,600 | 257,556,788 | 1.76% |
| 2025-04-07 | 34.00 | 35.80 | 30.15 | 30.15 | 21.40 | qfq | 7,614,600 | 242,864,440 | -20.01% |
| 2025-04-03 | 38.00 | 38.87 | 37.46 | 37.69 | 26.75 | qfq | 3,523,136 | 134,029,621 | -2.79% |
| 2025-04-02 | 38.72 | 39.47 | 38.45 | 38.77 | 27.51 | qfq | 3,631,100 | 141,506,682 | -0.59% |
| 2025-04-01 | 39.70 | 40.15 | 38.71 | 39.00 | 27.68 | qfq | 4,613,900 | 180,806,740 | -0.71% |
| 2025-03-31 | 38.57 | 39.80 | 37.50 | 39.28 | 27.88 | qfq | 5,990,100 | 231,004,288 | 0.85% |
| 2025-03-28 | 39.12 | 39.78 | 38.79 | 38.95 | 27.64 | qfq | 3,563,600 | 139,594,010 | -0.76% |
| 2025-03-27 | 39.81 | 40.70 | 39.20 | 39.25 | 27.85 | qfq | 4,534,700 | 181,412,002 | -1.56% |
| 2025-03-26 | 39.29 | 40.28 | 39.29 | 39.87 | 28.29 | qfq | 4,061,338 | 161,849,145 | 0.94% |
| 2025-03-25 | 42.00 | 42.49 | 39.20 | 39.50 | 28.03 | qfq | 7,780,407 | 315,146,279 | -5.68% |
| 2025-03-24 | 42.88 | 43.78 | 40.30 | 41.88 | 29.72 | qfq | 8,402,048 | 349,635,633 | -3.12% |
| 2025-03-21 | 43.87 | 44.43 | 42.71 | 43.23 | 30.68 | qfq | 7,398,900 | 320,921,074 | -2.70% |
| 2025-03-20 | 45.04 | 45.49 | 43.80 | 44.43 | 31.53 | qfq | 7,021,600 | 313,275,748 | -2.33% |
| 2025-03-19 | 45.95 | 46.45 | 45.11 | 45.49 | 32.28 | qfq | 5,934,500 | 270,624,367 | -2.42% |
| 2025-03-18 | 47.24 | 47.85 | 45.88 | 46.62 | 33.09 | qfq | 7,884,200 | 369,040,674 | -0.34% |
| 2025-03-17 | 48.00 | 48.10 | 46.38 | 46.78 | 33.20 | qfq | 7,222,330 | 339,058,730 | -2.99% |
| 2025-03-14 | 46.40 | 48.32 | 44.28 | 48.22 | 34.22 | qfq | 12,634,548 | 584,467,514 | 1.95% |
| 2025-03-13 | 48.20 | 50.28 | 46.18 | 47.30 | 33.57 | qfq | 14,732,449 | 706,407,628 | -2.95% |
| 2025-03-12 | 50.01 | 52.86 | 48.59 | 48.74 | 34.59 | qfq | 17,497,117 | 894,565,006 | -2.71% |
| 2025-03-11 | 48.33 | 50.30 | 47.51 | 50.10 | 35.55 | qfq | 9,600,972 | 471,336,804 | 1.17% |
| 2025-03-10 | 47.00 | 49.88 | 46.88 | 49.52 | 35.14 | qfq | 10,515,060 | 512,898,097 | 3.49% |
| 2025-03-07 | 48.00 | 49.33 | 47.27 | 47.85 | 33.96 | qfq | 10,896,900 | 522,251,750 | -3.18% |
| 2025-03-06 | 49.00 | 51.38 | 48.96 | 49.42 | 35.07 | qfq | 15,182,192 | 761,970,791 | 0.94% |
| 2025-03-05 | 47.74 | 48.98 | 45.90 | 48.96 | 34.75 | qfq | 13,537,865 | 642,992,021 | 3.40% |
| 2025-03-04 | 45.00 | 47.56 | 44.51 | 47.35 | 33.60 | qfq | 10,276,900 | 476,282,522 | 2.73% |
| 2025-03-03 | 47.29 | 48.12 | 45.30 | 46.09 | 32.71 | qfq | 12,207,643 | 568,700,426 | -4.48% |
| 2025-02-28 | 49.46 | 50.30 | 46.90 | 48.25 | 34.24 | qfq | 13,468,519 | 647,940,735 | -4.27% |
| 2025-02-27 | 53.88 | 54.55 | 48.66 | 50.40 | 35.77 | qfq | 19,086,656 | 978,205,529 | -5.44% |
| 2025-02-26 | 52.08 | 53.33 | 50.50 | 53.30 | 37.83 | qfq | 18,276,496 | 944,123,091 | 3.15% |
| 2025-02-25 | 50.00 | 54.06 | 50.00 | 51.67 | 36.67 | qfq | 20,592,988 | 1,064,359,230 | -2.51% |
| 2025-02-24 | 50.45 | 54.89 | 48.00 | 53.00 | 37.61 | qfq | 30,725,558 | 1,598,211,947 | 3.96% |
| 2025-02-21 | 44.13 | 50.98 | 43.81 | 50.98 | 36.18 | qfq | 28,344,958 | 1,352,523,516 | 20.01% |
| 2025-02-20 | 42.11 | 42.87 | 40.92 | 42.48 | 30.15 | qfq | 12,787,330 | 535,564,350 | -0.54% |
| 2025-02-19 | 40.82 | 42.88 | 40.60 | 42.71 | 30.31 | qfq | 14,361,046 | 604,173,737 | 4.35% |
| 2025-02-18 | 44.20 | 44.50 | 40.80 | 40.93 | 29.05 | qfq | 20,488,526 | 870,545,449 | -9.43% |
| 2025-02-17 | 42.02 | 45.84 | 41.00 | 45.19 | 32.07 | qfq | 28,608,572 | 1,265,570,657 | 18.30% |
| 2025-02-14 | 39.79 | 40.40 | 37.93 | 38.20 | 27.11 | qfq | 9,967,660 | 384,939,252 | -4.95% |
| 2025-02-13 | 41.00 | 41.00 | 38.80 | 40.19 | 28.52 | qfq | 11,583,725 | 462,685,195 | -3.11% |
| 2025-02-12 | 39.20 | 42.49 | 38.74 | 41.48 | 29.44 | qfq | 14,127,388 | 578,693,892 | 6.30% |
| 2025-02-11 | 39.50 | 41.48 | 38.89 | 39.02 | 27.69 | qfq | 10,256,820 | 409,839,355 | -2.57% |
| 2025-02-10 | 38.80 | 40.39 | 38.01 | 40.05 | 28.42 | qfq | 13,585,375 | 532,607,673 | 5.17% |
| 2025-02-07 | 37.99 | 39.57 | 37.18 | 38.08 | 27.02 | qfq | 14,013,900 | 537,580,170 | 2.15% |
| 2025-02-06 | 38.23 | 38.72 | 36.88 | 37.28 | 26.46 | qfq | 11,596,574 | 437,555,576 | -0.05% |
| 2025-02-05 | 37.41 | 40.25 | 36.35 | 37.30 | 26.47 | qfq | 16,214,801 | 612,140,304 | -1.48% |
| 2025-01-27 | 41.08 | 41.50 | 36.98 | 37.86 | 26.87 | qfq | 15,374,938 | 599,715,889 | -12.44% |
| 2025-01-24 | 42.29 | 43.90 | 41.80 | 43.24 | 30.69 | qfq | 10,958,103 | 469,773,350 | 1.48% |
| 2025-01-23 | 46.45 | 47.05 | 42.35 | 42.61 | 30.24 | qfq | 14,823,300 | 659,038,897 | -8.07% |
| 2025-01-22 | 43.68 | 47.00 | 43.50 | 46.35 | 32.89 | qfq | 14,544,042 | 660,350,387 | 5.87% |
| 2025-01-21 | 43.00 | 43.86 | 42.01 | 43.78 | 31.07 | qfq | 10,742,737 | 461,940,851 | 1.81% |
| 2025-01-20 | 41.49 | 44.13 | 40.83 | 43.00 | 30.52 | qfq | 14,218,755 | 607,026,729 | 5.31% |
| 2025-01-17 | 41.11 | 41.96 | 39.13 | 40.83 | 28.98 | qfq | 9,602,403 | 386,832,100 | -1.42% |
| 2025-01-16 | 41.75 | 43.19 | 40.82 | 41.42 | 29.39 | qfq | 9,736,948 | 407,587,414 | -0.41% |
| 2025-01-15 | 43.00 | 43.00 | 40.36 | 41.59 | 29.52 | qfq | 11,619,600 | 483,830,549 | -1.12% |
| 2025-01-14 | 39.10 | 42.62 | 38.88 | 42.06 | 29.85 | qfq | 14,743,948 | 602,099,060 | 9.08% |
| 2025-01-13 | 37.23 | 38.75 | 36.35 | 38.56 | 27.37 | qfq | 9,128,700 | 346,186,548 | 2.17% |
| 2025-01-10 | 39.91 | 40.17 | 37.67 | 37.74 | 26.78 | qfq | 11,312,000 | 439,042,911 | -4.87% |
| 2025-01-09 | 41.31 | 44.30 | 39.58 | 39.67 | 28.15 | qfq | 16,968,973 | 706,817,655 | -4.48% |
| 2025-01-08 | 39.68 | 43.00 | 39.50 | 41.53 | 29.47 | qfq | 15,927,172 | 649,184,996 | 1.34% |
| 2025-01-07 | 38.00 | 41.68 | 37.19 | 40.98 | 29.08 | qfq | 17,015,647 | 671,281,295 | 6.89% |
| 2025-01-06 | 36.54 | 39.00 | 35.75 | 38.34 | 27.21 | qfq | 13,153,664 | 496,941,256 | 7.64% |
| 2025-01-03 | 37.86 | 38.11 | 35.50 | 35.62 | 25.28 | qfq | 10,402,296 | 381,636,713 | -6.56% |
| 2025-01-02 | 38.64 | 39.27 | 37.13 | 38.12 | 27.05 | qfq | 12,283,319 | 469,446,360 | -1.09% |
| 2024-12-31 | 40.50 | 41.66 | 38.40 | 38.54 | 27.35 | qfq | 15,693,437 | 621,069,361 | -4.63% |
| 2024-12-30 | 40.34 | 42.88 | 38.68 | 40.41 | 28.68 | qfq | 18,746,065 | 761,606,583 | 3.67% |
| 2024-12-27 | 39.76 | 40.51 | 38.60 | 38.98 | 27.66 | qfq | 15,816,281 | 626,191,236 | -3.40% |
| 2024-12-26 | 35.03 | 41.64 | 34.98 | 40.35 | 28.64 | qfq | 24,650,138 | 960,278,208 | 12.46% |
| 2024-12-25 | 31.86 | 37.77 | 31.00 | 35.88 | 25.46 | qfq | 21,456,450 | 733,717,640 | 13.04% |
| 2024-12-24 | 32.04 | 33.31 | 30.73 | 31.74 | 22.53 | qfq | 9,856,483 | 311,385,930 | -0.91% |
| 2024-12-23 | 34.00 | 36.25 | 31.65 | 32.03 | 22.73 | qfq | 12,332,226 | 409,231,549 | -6.45% |
| 2024-12-20 | 33.16 | 35.50 | 32.80 | 34.24 | 24.30 | qfq | 15,441,458 | 527,840,878 | 1.15% |
| 2024-12-19 | 29.50 | 34.86 | 29.35 | 33.85 | 24.02 | qfq | 17,986,726 | 587,088,054 | 13.29% |
| 2024-12-18 | 30.90 | 31.09 | 29.30 | 29.88 | 21.21 | qfq | 8,561,487 | 257,877,658 | -1.52% |
| 2024-12-17 | 30.75 | 31.18 | 29.50 | 30.34 | 21.53 | qfq | 9,345,636 | 282,813,224 | -2.38% |
| 2024-12-16 | 32.80 | 33.60 | 30.88 | 31.08 | 22.06 | qfq | 11,752,494 | 378,532,325 | -5.45% |
| 2024-12-13 | 31.05 | 33.59 | 30.81 | 32.87 | 23.33 | qfq | 14,651,939 | 473,146,360 | 4.82% |
| 2024-12-12 | 32.67 | 33.29 | 30.59 | 31.36 | 22.26 | qfq | 13,070,195 | 413,594,126 | -2.46% |
| 2024-12-11 | 28.70 | 32.88 | 28.66 | 32.15 | 22.82 | qfq | 17,433,533 | 541,935,668 | 11.40% |
| 2024-12-10 | 30.66 | 30.88 | 28.84 | 28.86 | 20.48 | qfq | 14,015,013 | 418,057,567 | -0.82% |
| 2024-12-09 | 27.60 | 29.40 | 27.50 | 29.10 | 20.65 | qfq | 12,393,991 | 355,857,362 | 4.04% |
| 2024-12-06 | 28.68 | 28.84 | 27.36 | 27.97 | 19.85 | qfq | 8,905,551 | 249,465,379 | -1.27% |
| 2024-12-05 | 27.30 | 28.59 | 27.18 | 28.33 | 20.11 | qfq | 11,366,320 | 317,897,294 | 4.35% |
| 2024-12-04 | 27.91 | 28.90 | 27.00 | 27.15 | 19.27 | qfq | 12,837,094 | 358,366,390 | -4.57% |
| 2024-12-03 | 26.60 | 28.77 | 26.56 | 28.45 | 20.19 | qfq | 18,156,647 | 504,348,755 | 5.80% |
| 2024-12-02 | 25.76 | 27.87 | 25.40 | 26.89 | 19.08 | qfq | 14,086,225 | 380,272,117 | 4.39% |
| 2024-11-29 | 26.00 | 26.64 | 25.60 | 25.76 | 18.28 | qfq | 12,012,405 | 312,137,921 | -2.20% |
| 2024-11-28 | 26.10 | 27.22 | 25.60 | 26.34 | 18.69 | qfq | 15,196,562 | 404,572,678 | 1.70% |
| 2024-11-27 | 25.75 | 26.16 | 24.45 | 25.90 | 18.38 | qfq | 12,478,307 | 315,623,878 | 0.70% |
| 2024-11-26 | 24.31 | 25.88 | 24.10 | 25.72 | 18.25 | qfq | 13,811,635 | 349,039,986 | 5.15% |
| 2024-11-25 | 24.02 | 24.55 | 23.63 | 24.46 | 17.36 | qfq | 7,414,975 | 178,763,807 | 0.87% |
| 2024-11-22 | 25.06 | 26.34 | 24.08 | 24.25 | 17.21 | qfq | 13,189,234 | 336,366,622 | -2.61% |
| 2024-11-21 | 24.50 | 25.00 | 24.00 | 24.90 | 17.67 | qfq | 6,931,184 | 170,793,242 | 1.26% |
| 2024-11-20 | 23.57 | 24.98 | 23.47 | 24.59 | 17.45 | qfq | 8,449,329 | 206,380,087 | 4.82% |
| 2024-11-19 | 22.60 | 23.46 | 22.49 | 23.46 | 16.65 | qfq | 4,068,050 | 93,288,222 | 4.36% |
| 2024-11-18 | 23.78 | 24.34 | 22.39 | 22.48 | 15.95 | qfq | 4,852,086 | 112,176,013 | -3.60% |
| 2024-11-15 | 23.81 | 24.48 | 23.32 | 23.32 | 16.55 | qfq | 4,456,100 | 106,686,586 | -2.22% |
| 2024-11-14 | 24.67 | 24.86 | 23.76 | 23.85 | 16.93 | qfq | 4,819,762 | 116,954,752 | -3.79% |
| 2024-11-13 | 24.71 | 24.85 | 23.96 | 24.79 | 17.59 | qfq | 5,034,286 | 122,808,679 | 0.20% |
| 2024-11-12 | 25.10 | 25.45 | 24.47 | 24.74 | 17.56 | qfq | 8,205,201 | 205,299,343 | -1.12% |
| 2024-11-11 | 24.30 | 25.20 | 24.14 | 25.02 | 17.76 | qfq | 10,099,439 | 251,030,005 | 2.92% |
| 2024-11-08 | 24.38 | 25.23 | 24.11 | 24.31 | 17.25 | qfq | 10,112,817 | 248,014,051 | 0.08% |
| 2024-11-07 | 23.58 | 24.40 | 23.50 | 24.29 | 17.24 | qfq | 8,608,712 | 206,574,220 | 4.74% |
| 2024-11-06 | 23.56 | 23.69 | 22.94 | 23.19 | 16.46 | qfq | 5,339,680 | 124,583,982 | -0.73% |
| 2024-11-05 | 22.36 | 23.56 | 22.25 | 23.36 | 16.58 | qfq | 6,080,014 | 140,167,833 | 4.47% |
| 2024-11-04 | 22.12 | 22.50 | 21.93 | 22.36 | 15.87 | qfq | 4,061,946 | 90,241,182 | 1.08% |
| 2024-11-01 | 23.21 | 23.37 | 22.00 | 22.12 | 15.70 | qfq | 5,900,524 | 132,816,378 | -4.86% |
| 2024-10-31 | 23.30 | 23.56 | 22.91 | 23.25 | 16.50 | qfq | 4,814,520 | 112,184,468 | -0.34% |
| 2024-10-30 | 23.45 | 23.87 | 22.98 | 23.33 | 16.56 | qfq | 4,701,596 | 109,948,421 | -0.43% |
| 2024-10-29 | 24.45 | 24.45 | 23.43 | 23.43 | 16.63 | qfq | 8,668,467 | 205,871,229 | -5.14% |
| 2024-10-28 | 24.95 | 24.98 | 24.45 | 24.70 | 17.53 | qfq | 5,014,605 | 123,497,932 | -0.96% |
| 2024-10-25 | 24.26 | 25.07 | 24.08 | 24.94 | 17.70 | qfq | 6,127,652 | 151,209,750 | 3.61% |
| 2024-10-24 | 24.02 | 24.54 | 23.96 | 24.07 | 17.08 | qfq | 4,377,186 | 105,954,683 | -0.82% |
| 2024-10-23 | 24.68 | 25.06 | 24.05 | 24.27 | 17.22 | qfq | 7,902,308 | 194,510,151 | -2.18% |
| 2024-10-22 | 25.17 | 26.10 | 24.51 | 24.81 | 17.61 | qfq | 8,802,845 | 220,703,568 | -1.12% |
| 2024-10-21 | 24.19 | 25.86 | 24.19 | 25.09 | 17.81 | qfq | 14,250,351 | 358,804,930 | 1.66% |
| 2024-10-18 | 24.63 | 25.30 | 23.90 | 24.68 | 17.51 | qfq | 15,895,423 | 390,876,027 | 7.30% |
| 2024-10-17 | 22.60 | 24.01 | 22.45 | 23.00 | 16.32 | qfq | 9,820,489 | 227,651,289 | 3.05% |
| 2024-10-16 | 22.32 | 23.01 | 22.13 | 22.32 | 15.84 | qfq | 4,377,304 | 98,283,491 | -2.15% |
| 2024-10-15 | 23.28 | 23.94 | 22.80 | 22.81 | 16.19 | qfq | 5,868,582 | 137,409,814 | -2.85% |
| 2024-10-14 | 22.62 | 23.55 | 21.85 | 23.48 | 16.66 | qfq | 5,430,946 | 124,175,501 | 4.59% |
| 2024-10-11 | 23.90 | 23.90 | 22.00 | 22.45 | 15.93 | qfq | 5,614,058 | 128,104,250 | -6.03% |
| 2024-10-10 | 23.98 | 25.10 | 23.68 | 23.89 | 16.95 | qfq | 5,617,285 | 136,445,092 | 1.23% |
| 2024-10-09 | 25.97 | 26.42 | 23.58 | 23.60 | 16.75 | qfq | 9,883,591 | 248,376,894 | -14.86% |
| 2024-10-08 | 28.60 | 28.60 | 25.21 | 27.72 | 19.67 | qfq | 12,584,297 | 340,054,725 | 15.16% |
| 2024-09-30 | 22.70 | 24.38 | 21.70 | 24.07 | 17.08 | qfq | 11,088,788 | 255,641,812 | 16.00% |
| 2024-09-27 | 19.50 | 21.26 | 19.48 | 20.75 | 14.73 | qfq | 7,283,638 | 147,787,080 | 8.02% |
| 2024-09-26 | 18.53 | 19.22 | 18.50 | 19.21 | 13.63 | qfq | 3,411,900 | 64,531,940 | 3.06% |
| 2024-09-25 | 18.77 | 19.24 | 18.48 | 18.64 | 13.23 | qfq | 3,612,900 | 68,236,182 | 0.05% |
| 2024-09-24 | 18.08 | 18.63 | 17.76 | 18.63 | 13.22 | qfq | 2,816,000 | 51,560,317 | 3.73% |
| 2024-09-23 | 18.10 | 18.31 | 17.82 | 17.96 | 12.75 | qfq | 1,461,404 | 26,395,536 | -1.32% |
| 2024-09-20 | 18.27 | 18.43 | 18.10 | 18.20 | 12.92 | qfq | 1,377,068 | 25,125,466 | -0.98% |
| 2024-09-19 | 18.21 | 18.60 | 18.06 | 18.38 | 13.04 | qfq | 1,836,200 | 33,701,870 | 1.43% |
| 2024-09-18 | 18.29 | 18.35 | 17.74 | 18.12 | 12.86 | qfq | 1,526,661 | 27,425,369 | -0.82% |
| 2024-09-13 | 18.70 | 18.82 | 18.17 | 18.27 | 12.97 | qfq | 1,810,300 | 33,306,464 | -2.40% |
| 2024-09-12 | 18.96 | 19.21 | 18.72 | 18.72 | 13.29 | qfq | 1,461,200 | 27,758,823 | -1.00% |
| 2024-09-11 | 18.80 | 19.12 | 18.68 | 18.91 | 13.42 | qfq | 1,508,301 | 28,526,056 | -0.05% |
| 2024-09-10 | 18.54 | 18.95 | 18.01 | 18.92 | 13.43 | qfq | 2,769,800 | 51,171,805 | 2.60% |
| 2024-09-09 | 18.59 | 18.70 | 18.30 | 18.44 | 13.09 | qfq | 1,286,700 | 23,759,160 | -0.86% |
| 2024-09-06 | 19.20 | 19.34 | 18.60 | 18.60 | 13.20 | qfq | 1,748,925 | 32,965,250 | -2.92% |
| 2024-09-05 | 19.38 | 19.48 | 19.13 | 19.16 | 13.60 | qfq | 1,583,404 | 30,473,837 | -0.73% |
| 2024-09-04 | 19.38 | 19.51 | 19.01 | 19.30 | 13.70 | qfq | 1,979,918 | 38,178,244 | -1.23% |
| 2024-09-03 | 19.38 | 19.69 | 19.22 | 19.54 | 13.87 | qfq | 2,228,604 | 43,390,019 | 0.41% |
| 2024-09-02 | 19.70 | 20.16 | 19.43 | 19.46 | 13.81 | qfq | 3,990,805 | 78,804,127 | -1.47% |
| 2024-08-30 | 19.20 | 19.94 | 19.20 | 19.75 | 14.02 | qfq | 5,547,795 | 109,102,376 | 4.44% |
| 2024-08-29 | 18.41 | 19.06 | 18.31 | 18.91 | 13.42 | qfq | 2,874,737 | 53,890,647 | 2.33% |
| 2024-08-28 | 18.02 | 18.54 | 17.91 | 18.48 | 13.11 | qfq | 2,345,137 | 42,962,564 | 2.27% |
| 2024-08-27 | 18.31 | 18.98 | 17.96 | 18.07 | 12.82 | qfq | 3,245,037 | 59,989,069 | -1.36% |
| 2024-08-26 | 18.00 | 18.70 | 18.00 | 18.32 | 13.00 | qfq | 1,935,937 | 35,517,811 | 1.61% |
| 2024-08-23 | 17.91 | 18.12 | 17.56 | 18.03 | 12.80 | qfq | 1,255,623 | 22,500,438 | 0.84% |
| 2024-08-22 | 18.20 | 18.38 | 17.86 | 17.88 | 12.69 | qfq | 1,278,521 | 23,098,730 | -1.76% |
| 2024-08-21 | 18.06 | 18.36 | 18.00 | 18.20 | 12.92 | qfq | 1,189,801 | 21,653,025 | 0.33% |
| 2024-08-20 | 18.62 | 18.62 | 18.07 | 18.14 | 12.87 | qfq | 1,514,360 | 27,610,412 | -0.71% |
| 2024-08-19 | 19.08 | 19.08 | 18.23 | 18.27 | 12.97 | qfq | 3,186,463 | 59,237,077 | -4.40% |
| 2024-08-16 | 18.95 | 19.37 | 18.91 | 19.11 | 13.56 | qfq | 2,731,056 | 52,353,500 | 0.79% |
| 2024-08-15 | 18.78 | 19.10 | 18.58 | 18.96 | 13.46 | qfq | 1,862,322 | 35,170,099 | 0.64% |
| 2024-08-14 | 18.98 | 19.25 | 18.73 | 18.84 | 13.37 | qfq | 2,062,522 | 39,082,621 | -0.58% |
| 2024-08-13 | 18.63 | 18.97 | 18.39 | 18.95 | 13.45 | qfq | 1,731,101 | 32,387,495 | 1.55% |
| 2024-08-12 | 19.00 | 19.14 | 18.53 | 18.66 | 13.24 | qfq | 1,752,001 | 32,929,541 | 0.00% |
| 2024-08-09 | 18.96 | 19.25 | 18.65 | 18.66 | 13.24 | qfq | 2,017,900 | 38,026,339 | -1.58% |
| 2024-08-08 | 19.18 | 19.26 | 18.61 | 18.96 | 13.46 | qfq | 1,872,700 | 35,434,531 | -1.30% |
| 2024-08-07 | 19.03 | 19.52 | 18.95 | 19.21 | 13.63 | qfq | 2,324,601 | 44,806,977 | 0.89% |
| 2024-08-06 | 18.80 | 19.09 | 18.78 | 19.04 | 13.51 | qfq | 2,556,300 | 48,401,436 | 3.09% |
| 2024-08-05 | 19.27 | 19.57 | 18.47 | 18.47 | 13.11 | qfq | 3,862,300 | 73,155,437 | -4.99% |
| 2024-08-02 | 20.25 | 20.31 | 19.38 | 19.44 | 13.80 | qfq | 4,224,301 | 83,794,606 | -4.94% |
| 2024-08-01 | 20.34 | 20.93 | 20.21 | 20.45 | 14.51 | qfq | 6,086,134 | 124,837,555 | 0.64% |
| 2024-07-31 | 19.68 | 20.49 | 19.58 | 20.32 | 14.42 | qfq | 5,104,636 | 102,753,248 | 3.89% |
| 2024-07-30 | 19.73 | 19.85 | 19.36 | 19.56 | 13.88 | qfq | 2,803,170 | 54,845,566 | -1.41% |
| 2024-07-29 | 20.11 | 20.22 | 19.73 | 19.84 | 14.08 | qfq | 3,639,798 | 72,479,984 | -2.07% |
| 2024-07-26 | 20.48 | 20.70 | 20.13 | 20.26 | 14.38 | qfq | 3,966,900 | 80,841,567 | -1.22% |
| 2024-07-25 | 20.33 | 20.65 | 19.93 | 20.51 | 14.56 | qfq | 6,578,419 | 133,472,174 | -0.73% |
| 2024-07-24 | 19.75 | 21.43 | 19.75 | 20.66 | 14.66 | qfq | 12,279,561 | 251,499,463 | 6.88% |
| 2024-07-23 | 19.60 | 20.04 | 19.30 | 19.33 | 13.72 | qfq | 7,115,132 | 139,286,529 | -3.78% |
| 2024-07-22 | 18.22 | 20.17 | 18.03 | 20.09 | 14.26 | qfq | 9,444,211 | 182,108,578 | 10.63% |
| 2024-07-19 | 18.04 | 18.45 | 17.94 | 18.16 | 12.89 | qfq | 1,659,300 | 30,236,820 | 0.55% |
| 2024-07-18 | 18.00 | 18.17 | 17.55 | 18.06 | 12.82 | qfq | 1,916,800 | 34,228,738 | -0.39% |
| 2024-07-17 | 18.30 | 18.55 | 18.10 | 18.13 | 12.87 | qfq | 1,505,000 | 27,524,020 | -2.00% |
| 2024-07-16 | 18.88 | 18.88 | 17.97 | 18.50 | 13.13 | qfq | 2,428,500 | 44,436,581 | 0.38% |
| 2024-07-15 | 19.06 | 19.06 | 18.38 | 18.43 | 13.08 | qfq | 2,180,500 | 40,518,440 | -3.31% |
| 2024-07-12 | 18.98 | 19.25 | 18.83 | 19.06 | 13.53 | qfq | 2,477,800 | 47,154,331 | 0.63% |
| 2024-07-11 | 18.43 | 18.97 | 18.43 | 18.94 | 13.44 | qfq | 3,277,500 | 61,534,707 | 5.11% |
| 2024-07-10 | 17.98 | 18.37 | 17.90 | 18.02 | 12.79 | qfq | 2,122,300 | 38,506,390 | -0.39% |
| 2024-07-09 | 17.34 | 18.15 | 17.19 | 18.09 | 12.84 | qfq | 3,102,300 | 54,911,808 | 4.27% |
| 2024-07-08 | 17.72 | 18.16 | 17.27 | 17.35 | 12.31 | qfq | 2,768,800 | 48,821,678 | -2.09% |
| 2024-07-05 | 17.32 | 17.79 | 17.05 | 17.72 | 12.58 | qfq | 2,289,500 | 39,945,764 | 2.31% |
| 2024-07-04 | 17.87 | 18.08 | 17.20 | 17.32 | 12.29 | qfq | 2,759,875 | 48,540,377 | -3.08% |
| 2024-07-03 | 18.31 | 18.31 | 17.70 | 17.87 | 12.68 | qfq | 2,886,188 | 51,746,023 | -2.88% |
| 2024-07-02 | 19.16 | 19.18 | 18.30 | 18.40 | 13.06 | qfq | 2,604,288 | 48,469,773 | -3.41% |
| 2024-07-01 | 19.35 | 19.45 | 18.48 | 19.05 | 13.52 | qfq | 3,544,600 | 66,830,602 | -2.01% |
| 2024-06-28 | 19.23 | 19.90 | 19.07 | 19.44 | 13.80 | qfq | 2,304,600 | 45,256,632 | 0.36% |
| 2024-06-27 | 20.41 | 20.54 | 19.21 | 19.37 | 13.75 | qfq | 3,715,951 | 73,491,580 | -5.05% |
| 2024-06-26 | 19.90 | 20.45 | 19.50 | 20.40 | 14.48 | qfq | 3,010,884 | 60,122,064 | 2.67% |
| 2024-06-25 | 20.21 | 20.44 | 19.67 | 19.87 | 14.10 | qfq | 2,520,299 | 50,501,642 | -1.58% |
| 2024-06-24 | 21.30 | 21.30 | 20.03 | 20.19 | 14.33 | qfq | 3,497,476 | 71,485,153 | -4.99% |
| 2024-06-21 | 21.51 | 21.51 | 20.95 | 21.25 | 15.08 | qfq | 3,654,116 | 77,599,267 | -2.48% |
| 2024-06-20 | 21.94 | 22.60 | 21.59 | 21.79 | 15.46 | qfq | 5,152,262 | 113,273,757 | -1.22% |
| 2024-06-19 | 21.54 | 22.39 | 21.39 | 22.06 | 15.66 | qfq | 7,059,622 | 155,407,741 | 3.71% |
| 2024-06-18 | 20.50 | 21.30 | 20.40 | 21.27 | 15.09 | qfq | 4,088,443 | 86,143,169 | 3.76% |
| 2024-06-17 | 20.49 | 20.75 | 20.29 | 20.50 | 14.55 | qfq | 1,995,100 | 40,932,964 | -0.68% |
| 2024-06-14 | 20.47 | 20.85 | 20.10 | 20.64 | 14.65 | qfq | 3,383,051 | 69,821,700 | 1.08% |
| 2024-06-13 | 20.11 | 20.68 | 20.03 | 20.42 | 14.49 | qfq | 3,172,086 | 65,008,554 | 1.39% |
| 2024-06-12 | 19.90 | 20.43 | 19.80 | 20.14 | 14.29 | qfq | 2,420,866 | 48,888,708 | 1.51% |
| 2024-06-11 | 19.32 | 19.88 | 19.10 | 19.84 | 14.08 | qfq | 2,935,209 | 57,353,758 | 0.86% |
| 2024-06-07 | 19.50 | 19.88 | 19.37 | 19.67 | 13.96 | qfq | 2,856,312 | 56,058,566 | 1.81% |
| 2024-06-06 | 20.41 | 20.54 | 19.10 | 19.32 | 13.71 | qfq | 4,316,973 | 84,511,693 | -4.55% |
| 2024-06-05 | 20.70 | 20.76 | 20.21 | 20.24 | 14.36 | qfq | 1,844,812 | 37,831,116 | -2.74% |
| 2024-06-04 | 21.12 | 21.12 | 20.41 | 20.81 | 14.77 | qfq | 3,216,123 | 66,342,570 | -1.65% |
| 2024-06-03 | 21.90 | 21.99 | 21.05 | 21.16 | 15.02 | qfq | 3,349,699 | 71,735,465 | -3.38% |
| 2024-05-31 | 21.54 | 22.22 | 21.41 | 21.90 | 15.54 | qfq | 3,607,953 | 78,921,722 | 1.39% |
| 2024-05-30 | 21.59 | 21.79 | 21.25 | 21.60 | 15.22 | qfq | 2,454,993 | 53,048,299 | 0.23% |
| 2024-05-29 | 21.36 | 22.10 | 21.35 | 21.55 | 15.18 | qfq | 2,860,849 | 62,030,916 | 1.03% |
| 2024-05-28 | 21.66 | 21.67 | 21.23 | 21.33 | 15.03 | qfq | 2,204,395 | 47,213,153 | -1.52% |
| 2024-05-27 | 21.83 | 22.03 | 21.18 | 21.66 | 15.26 | qfq | 4,331,815 | 92,963,322 | -1.46% |
| 2024-05-24 | 21.63 | 22.47 | 21.50 | 21.98 | 15.48 | qfq | 5,171,511 | 114,075,821 | 1.62% |
| 2024-05-23 | 22.37 | 22.39 | 21.57 | 21.63 | 15.24 | qfq | 2,916,636 | 63,799,203 | -2.61% |
| 2024-05-22 | 21.94 | 22.33 | 21.85 | 22.21 | 15.65 | qfq | 2,732,800 | 60,386,232 | 1.05% |
| 2024-05-21 | 22.10 | 22.59 | 21.82 | 21.98 | 15.48 | qfq | 2,643,100 | 58,380,449 | -1.04% |
| 2024-05-20 | 22.37 | 22.49 | 21.96 | 22.21 | 15.65 | qfq | 2,740,404 | 60,825,403 | -0.76% |
| 2024-05-17 | 22.13 | 22.40 | 21.83 | 22.38 | 15.76 | qfq | 2,571,200 | 57,003,245 | 0.90% |
| 2024-05-16 | 22.20 | 22.58 | 22.00 | 22.18 | 15.62 | qfq | 2,988,854 | 66,666,835 | 0.68% |
| 2024-05-15 | 22.16 | 22.60 | 21.87 | 22.03 | 15.52 | qfq | 2,918,155 | 64,886,151 | -0.59% |
| 2024-05-14 | 22.01 | 22.57 | 21.95 | 22.16 | 15.61 | qfq | 2,591,800 | 57,456,073 | 0.41% |
| 2024-05-13 | 22.41 | 22.65 | 21.92 | 22.07 | 15.55 | qfq | 3,404,254 | 75,511,867 | -3.03% |
| 2024-05-10 | 23.55 | 23.57 | 22.71 | 22.76 | 16.03 | qfq | 3,042,700 | 69,834,064 | -2.82% |
| 2024-05-09 | 23.16 | 23.63 | 23.12 | 23.42 | 16.50 | qfq | 2,971,462 | 69,587,720 | 1.17% |
| 2024-05-08 | 23.70 | 23.70 | 23.07 | 23.15 | 16.31 | qfq | 3,632,800 | 84,735,786 | -2.57% |
| 2024-05-07 | 23.82 | 24.23 | 23.62 | 23.76 | 16.74 | qfq | 4,585,860 | 109,382,144 | -0.42% |
| 2024-05-06 | 24.28 | 24.37 | 23.60 | 23.86 | 16.81 | qfq | 5,906,036 | 141,107,077 | 0.29% |
| 2024-04-30 | 23.98 | 24.12 | 23.53 | 23.79 | 16.76 | qfq | 3,899,561 | 92,713,271 | -1.20% |
| 2024-04-29 | 23.82 | 24.24 | 23.43 | 24.08 | 16.96 | qfq | 7,722,419 | 184,715,495 | 0.29% |
| 2024-04-26 | 23.00 | 24.42 | 22.82 | 24.01 | 16.91 | qfq | 5,778,567 | 137,216,753 | 5.26% |
| 2024-04-25 | 22.99 | 23.55 | 22.75 | 22.81 | 16.07 | qfq | 3,556,400 | 82,008,364 | -0.83% |
| 2024-04-24 | 22.35 | 23.03 | 22.29 | 23.00 | 16.20 | qfq | 3,680,655 | 83,621,779 | 2.91% |
| 2024-04-23 | 22.30 | 22.85 | 22.04 | 22.35 | 15.74 | qfq | 3,537,245 | 79,221,045 | 2.15% |
| 2024-04-22 | 22.11 | 22.38 | 21.11 | 21.88 | 15.41 | qfq | 4,438,124 | 95,940,488 | -2.10% |
| 2024-04-19 | 22.31 | 22.50 | 21.93 | 22.35 | 15.74 | qfq | 3,515,708 | 78,304,327 | 0.18% |
| 2024-04-18 | 22.15 | 23.18 | 21.41 | 22.31 | 15.72 | qfq | 5,422,062 | 121,406,478 | 1.27% |
| 2024-04-17 | 20.60 | 22.10 | 20.60 | 22.03 | 15.52 | qfq | 5,208,250 | 112,733,233 | 8.52% |
| 2024-04-16 | 21.82 | 21.98 | 20.10 | 20.30 | 14.30 | qfq | 5,696,705 | 117,891,381 | -8.02% |
| 2024-04-15 | 23.00 | 23.20 | 21.68 | 22.07 | 15.55 | qfq | 4,301,992 | 96,099,250 | -3.03% |
| 2024-04-12 | 23.28 | 23.41 | 22.74 | 22.76 | 16.03 | qfq | 3,254,447 | 74,957,761 | -1.04% |
| 2024-04-11 | 23.25 | 23.47 | 22.82 | 23.00 | 16.20 | qfq | 3,240,702 | 74,841,031 | -1.08% |
| 2024-04-10 | 24.18 | 24.23 | 22.97 | 23.25 | 16.38 | qfq | 3,940,792 | 92,111,318 | -3.57% |
| 2024-04-09 | 24.19 | 24.40 | 23.71 | 24.11 | 16.98 | qfq | 3,130,097 | 75,082,342 | 0.12% |
| 2024-04-08 | 24.80 | 25.01 | 24.06 | 24.08 | 16.96 | qfq | 4,732,054 | 116,185,593 | -1.75% |
| 2024-04-03 | 25.45 | 25.51 | 24.28 | 24.51 | 17.27 | qfq | 4,981,529 | 122,474,338 | -3.69% |
| 2024-04-02 | 25.99 | 26.03 | 25.12 | 25.45 | 17.93 | qfq | 3,329,205 | 84,698,478 | -2.23% |
| 2024-04-01 | 26.03 | 26.38 | 25.83 | 26.03 | 18.34 | qfq | 3,509,946 | 91,544,857 | 1.13% |
| 2024-03-29 | 25.29 | 25.79 | 25.00 | 25.74 | 18.13 | qfq | 2,986,668 | 75,834,507 | 2.02% |
| 2024-03-28 | 24.70 | 25.67 | 24.50 | 25.23 | 17.77 | qfq | 5,168,029 | 130,083,375 | 3.19% |
| 2024-03-27 | 26.23 | 26.27 | 24.40 | 24.45 | 17.22 | qfq | 6,908,302 | 174,509,998 | -6.82% |
| 2024-03-26 | 26.50 | 26.85 | 25.76 | 26.24 | 18.48 | qfq | 6,036,246 | 158,671,224 | -0.98% |
| 2024-03-25 | 27.01 | 27.85 | 26.44 | 26.50 | 18.67 | qfq | 5,227,500 | 142,158,622 | -2.86% |
| 2024-03-22 | 27.42 | 27.88 | 27.10 | 27.28 | 19.22 | qfq | 5,326,091 | 146,373,827 | -0.44% |
| 2024-03-21 | 27.93 | 28.30 | 27.15 | 27.40 | 19.30 | qfq | 6,387,042 | 175,807,810 | -2.07% |
| 2024-03-20 | 27.84 | 28.22 | 27.60 | 27.98 | 19.71 | qfq | 5,773,328 | 161,270,856 | 0.76% |
| 2024-03-19 | 28.46 | 28.60 | 27.75 | 27.77 | 19.56 | qfq | 7,617,400 | 213,477,896 | -3.51% |
| 2024-03-18 | 27.97 | 28.99 | 27.68 | 28.78 | 20.27 | qfq | 8,223,120 | 234,538,393 | 3.45% |
| 2024-03-15 | 27.49 | 27.86 | 27.11 | 27.82 | 19.60 | qfq | 4,178,562 | 115,094,578 | 1.05% |
| 2024-03-14 | 27.01 | 27.97 | 26.85 | 27.53 | 19.39 | qfq | 4,620,370 | 126,977,726 | -0.61% |
| 2024-03-13 | 28.00 | 28.28 | 27.56 | 27.70 | 19.51 | qfq | 6,184,426 | 172,388,408 | -0.07% |
| 2024-03-12 | 28.50 | 28.55 | 27.50 | 27.72 | 19.53 | qfq | 8,400,188 | 234,108,342 | -3.25% |
| 2024-03-11 | 27.27 | 28.80 | 26.67 | 28.65 | 20.18 | qfq | 11,560,137 | 318,797,261 | 3.21% |
| 2024-03-08 | 26.70 | 27.96 | 26.69 | 27.76 | 19.55 | qfq | 7,665,367 | 209,044,406 | 3.31% |
| 2024-03-07 | 28.15 | 28.43 | 26.78 | 26.87 | 18.93 | qfq | 7,998,613 | 219,707,071 | -4.58% |
| 2024-03-06 | 26.90 | 28.50 | 26.65 | 28.16 | 19.84 | qfq | 8,887,174 | 246,498,117 | 1.96% |
| 2024-03-05 | 27.50 | 29.50 | 27.07 | 27.62 | 19.46 | qfq | 13,730,685 | 389,073,279 | -2.88% |
| 2024-03-04 | 27.49 | 30.00 | 26.65 | 28.44 | 20.03 | qfq | 20,756,574 | 590,835,578 | 9.93% |
| 2024-03-01 | 24.40 | 26.17 | 24.30 | 25.87 | 18.22 | qfq | 10,101,398 | 258,101,008 | 5.51% |
| 2024-02-29 | 22.80 | 24.60 | 22.72 | 24.52 | 17.27 | qfq | 9,514,040 | 227,843,273 | 6.19% |
| 2024-02-28 | 24.90 | 25.80 | 22.88 | 23.09 | 16.27 | qfq | 14,819,340 | 363,398,556 | -4.55% |
| 2024-02-27 | 22.70 | 24.28 | 22.28 | 24.19 | 17.04 | qfq | 9,904,055 | 231,243,696 | 7.56% |
| 2024-02-26 | 21.43 | 23.17 | 21.42 | 22.49 | 15.84 | qfq | 10,988,749 | 246,656,630 | 3.64% |
| 2024-02-23 | 21.03 | 22.10 | 21.03 | 21.70 | 15.29 | qfq | 11,538,189 | 249,702,867 | 5.39% |
| 2024-02-22 | 20.49 | 22.11 | 20.49 | 20.59 | 14.50 | qfq | 13,103,454 | 275,359,272 | 7.24% |
| 2024-02-21 | 18.94 | 19.79 | 18.68 | 19.20 | 13.52 | qfq | 8,166,139 | 157,568,997 | -1.54% |
| 2024-02-20 | 18.78 | 20.50 | 18.20 | 19.50 | 13.74 | qfq | 8,423,932 | 162,488,195 | 3.01% |
| 2024-02-19 | 18.38 | 19.10 | 18.10 | 18.93 | 13.33 | qfq | 6,658,089 | 124,093,137 | 6.71% |
| 2024-02-08 | 16.10 | 17.86 | 15.80 | 17.74 | 12.50 | qfq | 6,208,725 | 104,702,208 | 11.15% |
| 2024-02-07 | 16.35 | 16.99 | 15.63 | 15.96 | 11.24 | qfq | 5,187,385 | 84,937,277 | -2.09% |
| 2024-02-06 | 15.28 | 16.60 | 14.45 | 16.30 | 11.48 | qfq | 5,857,288 | 90,959,148 | 5.16% |
| 2024-02-05 | 17.33 | 17.33 | 15.01 | 15.50 | 10.92 | qfq | 5,592,615 | 88,836,352 | -10.61% |
| 2024-02-02 | 18.35 | 18.74 | 16.67 | 17.34 | 12.21 | qfq | 4,469,094 | 78,768,130 | -5.56% |
| 2024-02-01 | 18.51 | 18.85 | 18.03 | 18.36 | 12.93 | qfq | 3,001,757 | 55,402,716 | -1.71% |
| 2024-01-31 | 19.70 | 19.98 | 18.53 | 18.68 | 13.16 | qfq | 3,209,713 | 61,270,536 | -5.51% |
| 2024-01-30 | 20.09 | 20.56 | 19.70 | 19.77 | 13.93 | qfq | 2,457,285 | 49,509,822 | -2.42% |
| 2024-01-29 | 21.19 | 21.30 | 20.21 | 20.26 | 14.27 | qfq | 2,347,765 | 48,296,956 | -3.39% |
| 2024-01-26 | 21.46 | 21.65 | 20.90 | 20.97 | 14.77 | qfq | 2,407,285 | 51,126,219 | -2.47% |
| 2024-01-25 | 20.88 | 21.58 | 20.48 | 21.50 | 15.14 | qfq | 2,989,759 | 63,344,067 | 3.22% |
| 2024-01-24 | 20.92 | 21.13 | 20.01 | 20.83 | 14.67 | qfq | 3,173,143 | 65,146,412 | 0.14% |
| 2024-01-23 | 20.50 | 21.00 | 20.25 | 20.80 | 14.65 | qfq | 2,907,918 | 60,133,848 | 1.66% |
| 2024-01-22 | 21.84 | 22.03 | 20.32 | 20.46 | 14.41 | qfq | 3,574,864 | 75,503,614 | -6.32% |
| 2024-01-19 | 22.51 | 22.59 | 21.81 | 21.84 | 15.38 | qfq | 1,952,500 | 43,324,282 | -2.98% |
| 2024-01-18 | 22.29 | 22.62 | 21.65 | 22.51 | 15.86 | qfq | 3,637,532 | 80,331,330 | 0.40% |
| 2024-01-17 | 23.20 | 23.23 | 22.42 | 22.42 | 15.79 | qfq | 2,123,000 | 48,464,634 | -3.53% |
| 2024-01-16 | 23.50 | 23.80 | 22.84 | 23.24 | 16.37 | qfq | 3,212,407 | 74,491,266 | -1.40% |
| 2024-01-15 | 23.82 | 23.89 | 23.29 | 23.57 | 16.60 | qfq | 1,869,463 | 44,077,190 | -0.97% |
| 2024-01-12 | 24.15 | 24.39 | 23.70 | 23.80 | 16.77 | qfq | 2,524,900 | 60,513,559 | -1.37% |
| 2024-01-11 | 23.30 | 24.25 | 23.30 | 24.13 | 17.00 | qfq | 2,533,282 | 60,704,739 | 2.33% |
| 2024-01-10 | 23.28 | 23.90 | 23.15 | 23.58 | 16.61 | qfq | 2,544,828 | 59,914,739 | 0.38% |
| 2024-01-09 | 23.87 | 24.25 | 23.24 | 23.49 | 16.55 | qfq | 3,722,972 | 88,168,532 | -1.76% |
| 2024-01-08 | 24.64 | 25.10 | 23.89 | 23.91 | 16.84 | qfq | 3,335,200 | 81,446,119 | -2.92% |
| 2024-01-05 | 25.43 | 25.58 | 24.45 | 24.63 | 17.35 | qfq | 2,898,425 | 72,178,872 | -2.80% |
| 2024-01-04 | 25.91 | 25.95 | 25.25 | 25.34 | 17.85 | qfq | 2,184,377 | 55,586,209 | -2.09% |
| 2024-01-03 | 26.17 | 26.40 | 25.60 | 25.88 | 18.23 | qfq | 2,245,187 | 58,229,805 | -1.33% |
| 2024-01-02 | 26.50 | 26.73 | 26.18 | 26.23 | 18.48 | qfq | 2,461,546 | 65,069,751 | -0.42% |
| 2023-12-29 | 26.14 | 26.48 | 25.88 | 26.34 | 18.55 | qfq | 2,853,405 | 74,893,380 | 1.23% |
| 2023-12-28 | 24.76 | 26.09 | 24.55 | 26.02 | 18.33 | qfq | 4,160,215 | 106,824,381 | 5.22% |
| 2023-12-27 | 24.67 | 25.08 | 24.66 | 24.73 | 17.42 | qfq | 2,959,764 | 73,565,605 | 0.24% |
| 2023-12-26 | 25.50 | 25.68 | 24.52 | 24.67 | 17.38 | qfq | 2,979,508 | 74,375,269 | -3.33% |
| 2023-12-25 | 25.73 | 26.05 | 25.37 | 25.52 | 17.98 | qfq | 1,535,580 | 39,388,886 | -1.39% |
| 2023-12-22 | 26.22 | 26.60 | 25.60 | 25.88 | 18.23 | qfq | 2,677,407 | 69,709,888 | -1.78% |
| 2023-12-21 | 25.99 | 26.48 | 25.55 | 26.35 | 18.56 | qfq | 2,451,397 | 63,885,938 | 1.27% |
| 2023-12-20 | 26.54 | 26.68 | 26.02 | 26.02 | 18.33 | qfq | 1,884,500 | 49,640,964 | -1.51% |
| 2023-12-19 | 26.23 | 26.58 | 26.01 | 26.42 | 18.61 | qfq | 2,442,886 | 64,339,869 | 0.72% |
| 2023-12-18 | 25.70 | 27.00 | 25.60 | 26.23 | 18.48 | qfq | 3,523,116 | 93,058,998 | 1.67% |
| 2023-12-15 | 26.29 | 26.40 | 25.71 | 25.80 | 18.17 | qfq | 2,415,063 | 62,811,531 | -1.49% |
| 2023-12-14 | 26.22 | 26.58 | 25.99 | 26.19 | 18.45 | qfq | 2,202,907 | 57,836,001 | 0.31% |
| 2023-12-13 | 26.94 | 26.99 | 26.08 | 26.11 | 18.39 | qfq | 3,720,698 | 97,841,921 | -2.97% |
| 2023-12-12 | 27.44 | 27.68 | 26.80 | 26.91 | 18.96 | qfq | 4,034,296 | 109,362,387 | -2.54% |
| 2023-12-11 | 28.00 | 28.00 | 26.80 | 27.61 | 19.45 | qfq | 5,165,341 | 141,513,925 | -2.27% |
| 2023-12-08 | 27.89 | 28.50 | 27.78 | 28.25 | 19.90 | qfq | 3,489,863 | 98,284,164 | 1.95% |
| 2023-12-07 | 27.95 | 28.22 | 27.56 | 27.71 | 19.52 | qfq | 2,778,784 | 77,226,803 | -1.28% |
| 2023-12-06 | 27.83 | 28.48 | 27.56 | 28.07 | 19.77 | qfq | 2,806,944 | 78,861,979 | 0.00% |
| 2023-12-05 | 29.15 | 29.15 | 28.07 | 28.07 | 19.77 | qfq | 4,570,228 | 130,069,492 | -3.47% |
| 2023-12-04 | 28.53 | 29.87 | 28.11 | 29.08 | 20.48 | qfq | 7,688,918 | 222,107,660 | 2.14% |
| 2023-12-01 | 28.87 | 28.97 | 27.99 | 28.47 | 20.05 | qfq | 5,280,812 | 150,245,139 | -0.66% |
| 2023-11-30 | 29.21 | 29.60 | 27.94 | 28.66 | 20.19 | qfq | 7,744,164 | 222,582,265 | -1.65% |
| 2023-11-29 | 28.75 | 30.65 | 28.70 | 29.14 | 20.53 | qfq | 14,105,635 | 420,760,216 | 4.03% |
| 2023-11-28 | 27.60 | 28.05 | 27.36 | 28.01 | 19.73 | qfq | 2,687,630 | 74,714,703 | 1.16% |
| 2023-11-27 | 27.80 | 28.11 | 27.43 | 27.69 | 19.51 | qfq | 2,798,472 | 77,500,320 | -0.04% |
| 2023-11-24 | 28.55 | 28.55 | 27.56 | 27.70 | 19.51 | qfq | 4,459,794 | 124,172,003 | -3.05% |
| 2023-11-23 | 28.40 | 28.76 | 28.21 | 28.57 | 20.13 | qfq | 3,833,021 | 109,347,185 | 0.28% |
| 2023-11-22 | 29.30 | 29.75 | 28.41 | 28.49 | 20.07 | qfq | 6,822,740 | 196,714,333 | -4.04% |
| 2023-11-21 | 29.67 | 30.60 | 29.48 | 29.69 | 20.91 | qfq | 8,750,002 | 263,353,705 | 0.03% |
| 2023-11-20 | 29.70 | 29.84 | 29.09 | 29.68 | 20.91 | qfq | 6,244,072 | 183,768,944 | -0.07% |
| 2023-11-17 | 29.41 | 29.95 | 29.28 | 29.70 | 20.92 | qfq | 7,393,939 | 219,142,465 | 1.89% |
| 2023-11-16 | 29.75 | 30.08 | 29.11 | 29.15 | 20.53 | qfq | 7,177,521 | 212,113,692 | -0.95% |
| 2023-11-15 | 29.48 | 29.78 | 29.10 | 29.43 | 20.73 | qfq | 4,872,936 | 143,237,997 | 0.89% |
| 2023-11-14 | 28.77 | 29.23 | 28.68 | 29.17 | 20.55 | qfq | 4,370,893 | 126,734,662 | 1.21% |
| 2023-11-13 | 28.42 | 29.38 | 28.42 | 28.82 | 20.30 | qfq | 4,673,622 | 135,086,703 | 1.44% |
| 2023-11-10 | 28.46 | 28.97 | 28.06 | 28.41 | 20.01 | qfq | 4,252,700 | 120,999,514 | -1.11% |
| 2023-11-09 | 29.16 | 29.37 | 28.55 | 28.73 | 20.24 | qfq | 5,087,045 | 146,694,024 | -1.47% |
| 2023-11-08 | 29.14 | 29.78 | 28.80 | 29.16 | 20.54 | qfq | 9,268,249 | 270,644,400 | 1.11% |
| 2023-11-07 | 28.08 | 29.10 | 27.91 | 28.84 | 20.32 | qfq | 7,056,384 | 201,618,630 | 2.09% |
| 2023-11-06 | 27.28 | 28.28 | 27.22 | 28.25 | 19.90 | qfq | 6,134,189 | 170,852,113 | 4.71% |
| 2023-11-03 | 26.57 | 27.06 | 26.57 | 26.98 | 19.01 | qfq | 3,582,805 | 96,258,201 | 2.08% |
| 2023-11-02 | 27.20 | 27.55 | 26.40 | 26.43 | 18.62 | qfq | 4,271,415 | 114,186,758 | -3.12% |
| 2023-11-01 | 27.18 | 27.78 | 27.07 | 27.28 | 19.22 | qfq | 4,480,357 | 122,571,828 | -0.37% |
| 2023-10-31 | 28.29 | 28.68 | 27.13 | 27.38 | 19.29 | qfq | 7,382,142 | 204,937,171 | -3.93% |
| 2023-10-30 | 27.47 | 28.98 | 27.28 | 28.50 | 20.08 | qfq | 10,456,557 | 295,391,314 | 5.63% |
| 2023-10-27 | 27.00 | 27.58 | 26.22 | 26.98 | 19.01 | qfq | 7,491,249 | 200,081,096 | -0.77% |
| 2023-10-26 | 25.57 | 28.36 | 24.70 | 27.19 | 19.15 | qfq | 10,548,380 | 282,452,594 | 4.82% |
| 2023-10-25 | 25.80 | 26.45 | 25.52 | 25.94 | 18.27 | qfq | 4,677,814 | 121,229,994 | 1.97% |
| 2023-10-24 | 25.15 | 26.18 | 25.10 | 25.44 | 17.92 | qfq | 4,767,656 | 122,070,601 | 1.48% |
| 2023-10-23 | 25.60 | 26.26 | 25.00 | 25.07 | 17.66 | qfq | 4,615,616 | 118,060,017 | -5.75% |
| 2023-10-20 | 26.40 | 27.34 | 26.01 | 26.60 | 18.74 | qfq | 4,588,023 | 122,292,924 | -0.86% |
| 2023-10-19 | 27.70 | 29.08 | 26.66 | 26.83 | 18.90 | qfq | 6,376,938 | 176,191,281 | -3.56% |
| 2023-10-18 | 29.68 | 29.69 | 27.38 | 27.82 | 19.60 | qfq | 7,791,130 | 218,662,671 | -6.33% |
| 2023-10-17 | 30.18 | 30.42 | 28.88 | 29.70 | 20.92 | qfq | 7,428,737 | 219,741,896 | -4.10% |
| 2023-10-16 | 31.38 | 31.85 | 30.50 | 30.97 | 21.82 | qfq | 11,723,655 | 365,944,805 | 1.94% |
| 2023-10-13 | 29.00 | 30.90 | 28.42 | 30.38 | 21.40 | qfq | 8,983,314 | 269,041,953 | 4.43% |
| 2023-10-12 | 29.06 | 30.25 | 28.86 | 29.09 | 20.49 | qfq | 5,096,734 | 149,476,544 | -0.68% |
| 2023-10-11 | 28.30 | 29.80 | 28.30 | 29.29 | 20.63 | qfq | 7,964,679 | 231,667,312 | 5.21% |
| 2023-10-10 | 28.59 | 28.86 | 27.76 | 27.84 | 19.61 | qfq | 4,040,241 | 113,741,479 | -1.45% |
| 2023-10-09 | 28.40 | 28.90 | 27.80 | 28.25 | 19.90 | qfq | 5,629,793 | 159,663,807 | 2.76% |
| 2023-09-28 | 27.16 | 27.68 | 27.00 | 27.49 | 19.36 | qfq | 2,679,991 | 73,279,645 | 1.81% |
| 2023-09-27 | 27.95 | 28.07 | 26.97 | 27.00 | 19.02 | qfq | 3,911,129 | 107,425,828 | -3.50% |
| 2023-09-26 | 28.18 | 28.48 | 27.71 | 27.98 | 19.71 | qfq | 3,431,687 | 96,344,529 | -1.72% |
| 2023-09-25 | 28.17 | 28.85 | 27.77 | 28.47 | 20.05 | qfq | 5,408,000 | 153,102,930 | 1.17% |
| 2023-09-22 | 26.00 | 29.02 | 25.84 | 28.14 | 19.82 | qfq | 6,173,708 | 168,576,986 | 9.15% |
| 2023-09-21 | 26.09 | 26.45 | 25.70 | 25.78 | 18.16 | qfq | 1,700,000 | 44,214,170 | -1.60% |
| 2023-09-20 | 26.42 | 26.74 | 26.20 | 26.20 | 18.46 | qfq | 2,093,799 | 55,280,260 | -0.34% |
| 2023-09-19 | 27.41 | 27.56 | 26.05 | 26.29 | 18.52 | qfq | 3,463,661 | 91,713,245 | -4.05% |
| 2023-09-18 | 28.25 | 28.41 | 27.36 | 27.40 | 19.30 | qfq | 3,530,799 | 98,006,809 | -3.59% |
| 2023-09-15 | 29.45 | 29.67 | 28.34 | 28.42 | 20.02 | qfq | 4,606,548 | 132,114,467 | -3.95% |
| 2023-09-14 | 29.28 | 30.36 | 29.28 | 29.59 | 20.84 | qfq | 5,860,274 | 175,125,931 | 1.23% |
| 2023-09-13 | 30.10 | 30.10 | 28.83 | 29.23 | 20.59 | qfq | 5,696,446 | 167,109,961 | -3.53% |
| 2023-09-12 | 28.48 | 30.68 | 28.38 | 30.30 | 21.34 | qfq | 10,093,484 | 299,630,748 | 5.03% |
| 2023-09-11 | 28.34 | 29.11 | 27.40 | 28.85 | 20.32 | qfq | 5,919,481 | 166,982,236 | 1.09% |
| 2023-09-08 | 27.97 | 29.00 | 27.85 | 28.54 | 20.10 | qfq | 5,040,200 | 144,162,348 | 1.75% |
| 2023-09-07 | 28.95 | 29.50 | 28.01 | 28.05 | 19.76 | qfq | 6,915,753 | 198,036,501 | -4.04% |
| 2023-09-06 | 26.91 | 29.30 | 26.75 | 29.23 | 20.59 | qfq | 9,502,861 | 269,679,948 | 7.70% |
| 2023-09-05 | 27.10 | 27.47 | 26.82 | 27.14 | 19.12 | qfq | 1,811,574 | 49,039,123 | 0.22% |
| 2023-09-04 | 27.32 | 27.53 | 26.88 | 27.08 | 19.08 | qfq | 2,734,228 | 73,891,274 | -1.10% |
| 2023-09-01 | 27.60 | 27.71 | 27.21 | 27.38 | 19.29 | qfq | 1,362,795 | 37,294,887 | -0.33% |
| 2023-08-31 | 27.68 | 27.84 | 27.36 | 27.47 | 19.35 | qfq | 1,977,020 | 54,358,389 | -1.51% |
| 2023-08-30 | 27.10 | 28.10 | 27.00 | 27.89 | 19.65 | qfq | 3,536,752 | 98,139,480 | 2.65% |
| 2023-08-29 | 25.79 | 27.26 | 25.63 | 27.17 | 19.14 | qfq | 3,586,114 | 96,074,697 | 5.19% |
| 2023-08-28 | 27.77 | 27.84 | 25.78 | 25.83 | 18.20 | qfq | 2,743,200 | 73,101,642 | -1.26% |
| 2023-08-25 | 26.50 | 26.88 | 26.02 | 26.16 | 18.43 | qfq | 1,993,763 | 52,679,554 | -2.32% |
| 2023-08-24 | 27.02 | 27.28 | 26.38 | 26.78 | 18.86 | qfq | 1,793,763 | 48,184,127 | 0.15% |
| 2023-08-23 | 27.48 | 27.49 | 26.73 | 26.74 | 18.84 | qfq | 1,409,300 | 38,082,960 | -2.69% |
| 2023-08-22 | 27.39 | 27.92 | 26.56 | 27.48 | 19.36 | qfq | 2,643,964 | 71,835,432 | 0.99% |
| 2023-08-21 | 27.00 | 27.70 | 27.00 | 27.21 | 19.17 | qfq | 1,509,500 | 41,415,487 | -0.51% |
| 2023-08-18 | 27.85 | 28.16 | 27.35 | 27.35 | 19.27 | qfq | 1,885,600 | 52,257,045 | -2.53% |
| 2023-08-17 | 27.46 | 28.06 | 27.17 | 28.06 | 19.77 | qfq | 2,353,522 | 65,188,232 | 2.18% |
| 2023-08-16 | 27.75 | 28.07 | 27.40 | 27.46 | 19.34 | qfq | 1,854,497 | 51,345,796 | -1.82% |
| 2023-08-15 | 28.76 | 28.98 | 27.83 | 27.97 | 19.70 | qfq | 2,289,650 | 64,790,744 | -2.31% |
| 2023-08-14 | 28.16 | 28.66 | 27.97 | 28.63 | 20.17 | qfq | 1,859,800 | 52,667,025 | 1.45% |
| 2023-08-11 | 28.96 | 29.05 | 28.22 | 28.22 | 19.88 | qfq | 1,973,882 | 56,321,234 | -2.49% |
| 2023-08-10 | 28.88 | 29.16 | 28.70 | 28.94 | 20.39 | qfq | 1,428,015 | 41,299,613 | 0.21% |
| 2023-08-09 | 28.95 | 29.12 | 28.30 | 28.88 | 20.34 | qfq | 1,607,548 | 46,408,361 | 0.00% |
| 2023-08-08 | 29.26 | 29.65 | 28.82 | 28.88 | 20.34 | qfq | 2,463,782 | 71,696,462 | -1.10% |
| 2023-08-07 | 29.43 | 29.74 | 29.12 | 29.20 | 20.57 | qfq | 2,443,790 | 71,826,600 | -0.48% |
| 2023-08-04 | 29.08 | 29.50 | 29.03 | 29.34 | 20.67 | qfq | 2,857,049 | 83,700,220 | 1.10% |
| 2023-08-03 | 28.97 | 29.26 | 28.82 | 29.02 | 20.44 | qfq | 2,086,917 | 60,593,939 | -0.21% |
| 2023-08-02 | 28.98 | 29.35 | 28.77 | 29.08 | 20.48 | qfq | 2,210,775 | 64,167,893 | -0.17% |
| 2023-08-01 | 29.75 | 29.76 | 28.70 | 29.13 | 20.52 | qfq | 4,092,547 | 118,622,713 | -1.65% |
| 2023-07-31 | 30.04 | 30.35 | 29.39 | 29.62 | 20.86 | qfq | 4,362,080 | 129,990,592 | -0.57% |
| 2023-07-28 | 29.99 | 30.29 | 29.50 | 29.79 | 20.98 | qfq | 3,544,512 | 105,691,409 | -1.26% |
| 2023-07-27 | 31.20 | 31.39 | 30.05 | 30.17 | 21.25 | qfq | 3,341,723 | 101,760,007 | -2.99% |
| 2023-07-26 | 31.66 | 31.82 | 31.02 | 31.10 | 21.91 | qfq | 1,922,982 | 60,064,552 | -2.23% |
| 2023-07-25 | 31.98 | 32.00 | 31.30 | 31.81 | 22.41 | qfq | 2,332,196 | 73,911,678 | 1.96% |
| 2023-07-24 | 30.99 | 31.52 | 30.35 | 31.20 | 21.98 | qfq | 2,865,546 | 88,789,915 | 0.48% |
| 2023-07-21 | 33.68 | 34.00 | 30.62 | 31.05 | 21.87 | qfq | 7,584,696 | 241,298,092 | -8.24% |
| 2023-07-20 | 34.56 | 34.95 | 33.75 | 33.84 | 23.84 | qfq | 2,525,064 | 86,370,868 | -1.83% |
| 2023-07-19 | 34.94 | 35.00 | 34.43 | 34.47 | 24.28 | qfq | 1,869,998 | 64,736,466 | -0.72% |
| 2023-07-18 | 35.51 | 35.82 | 34.70 | 34.72 | 24.46 | qfq | 3,166,347 | 110,532,472 | -2.91% |