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
深城交301091.SZ
最近收盘价14.752026-07-17
最近交易日2026-07-17
成交量（股）6,620,643
成交额（元）100,055,021
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | bonus_share | — | — | 0.3 | — | 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 | 15.55 | 15.67 | 14.65 | 14.75 | 14.75 | qfq | 6,620,643 | 100,055,021 | -4.59% |
| 2026-07-16 | 15.10 | 15.60 | 15.03 | 15.46 | 15.46 | qfq | 5,741,459 | 88,421,865 | 1.91% |
| 2026-07-15 | 14.91 | 15.38 | 14.83 | 15.17 | 15.17 | qfq | 4,361,037 | 66,126,337 | 1.61% |
| 2026-07-14 | 15.01 | 15.16 | 14.66 | 14.93 | 14.93 | qfq | 5,501,815 | 81,700,767 | -0.60% |
| 2026-07-13 | 15.96 | 16.15 | 14.98 | 15.02 | 15.02 | qfq | 6,780,040 | 103,993,621 | -6.24% |
| 2026-07-10 | 15.63 | 16.43 | 15.52 | 16.02 | 16.02 | qfq | 8,488,808 | 136,544,656 | 3.49% |
| 2026-07-09 | 15.50 | 15.57 | 15.12 | 15.48 | 15.48 | qfq | 4,314,560 | 66,359,003 | -0.45% |
| 2026-07-08 | 15.57 | 15.76 | 15.25 | 15.55 | 15.55 | qfq | 4,209,100 | 65,423,231 | -0.13% |
| 2026-07-07 | 16.06 | 16.18 | 15.55 | 15.57 | 15.57 | qfq | 4,288,957 | 67,555,713 | -3.05% |
| 2026-07-06 | 16.13 | 16.50 | 16.01 | 16.06 | 16.06 | qfq | 5,493,787 | 89,062,301 | -1.59% |
| 2026-07-03 | 16.11 | 16.50 | 15.92 | 16.32 | 16.32 | qfq | 7,238,463 | 117,771,227 | 3.75% |
| 2026-07-02 | 15.92 | 16.16 | 15.67 | 15.73 | 15.73 | qfq | 5,611,057 | 89,252,179 | -1.07% |
| 2026-07-01 | 15.48 | 16.05 | 15.48 | 15.90 | 15.90 | qfq | 6,342,881 | 100,463,493 | 2.58% |
| 2026-06-30 | 15.35 | 15.64 | 15.20 | 15.50 | 15.50 | qfq | 4,888,333 | 75,538,767 | 1.37% |
| 2026-06-29 | 15.40 | 15.50 | 14.86 | 15.29 | 15.29 | qfq | 8,064,342 | 122,364,163 | -1.92% |
| 2026-06-26 | 16.12 | 16.28 | 15.55 | 15.59 | 15.59 | qfq | 6,442,183 | 101,534,759 | -4.30% |
| 2026-06-25 | 16.61 | 16.94 | 16.02 | 16.29 | 16.28 | qfq | 10,659,650 | 174,144,128 | -2.40% |
| 2026-06-24 | 17.24 | 17.24 | 16.43 | 16.69 | 16.68 | qfq | 5,879,577 | 98,197,961 | -2.45% |
| 2026-06-23 | 17.11 | 17.78 | 17.07 | 17.11 | 17.10 | qfq | 4,814,501 | 83,730,522 | -0.87% |
| 2026-06-22 | 17.50 | 17.67 | 16.62 | 17.26 | 17.25 | qfq | 7,355,423 | 125,118,159 | -1.88% |
| 2026-06-18 | 17.74 | 17.90 | 17.38 | 17.59 | 17.58 | qfq | 4,718,401 | 83,211,731 | -1.46% |
| 2026-06-17 | 17.88 | 18.04 | 17.55 | 17.85 | 17.84 | qfq | 6,196,743 | 110,136,926 | -1.16% |
| 2026-06-16 | 18.30 | 18.38 | 17.92 | 18.06 | 18.05 | qfq | 6,062,040 | 109,478,520 | -1.95% |
| 2026-06-15 | 18.20 | 18.67 | 17.91 | 18.42 | 18.41 | qfq | 9,093,406 | 166,370,513 | 1.10% |
| 2026-06-12 | 17.71 | 19.00 | 17.66 | 18.22 | 18.21 | qfq | 11,358,520 | 208,773,882 | 4.00% |
| 2026-06-11 | 18.19 | 18.29 | 17.44 | 17.52 | 17.51 | qfq | 8,481,835 | 150,421,829 | -5.19% |
| 2026-06-10 | 18.06 | 19.31 | 18.01 | 18.48 | 18.47 | qfq | 12,220,243 | 227,114,822 | 1.04% |
| 2026-06-09 | 17.99 | 18.46 | 17.72 | 18.29 | 18.28 | qfq | 7,323,800 | 132,667,089 | 1.33% |
| 2026-06-08 | 17.50 | 18.68 | 17.26 | 18.05 | 18.04 | qfq | 9,799,633 | 176,100,706 | 1.29% |
| 2026-06-05 | 17.89 | 18.23 | 17.40 | 17.82 | 17.81 | qfq | 5,827,660 | 103,769,963 | -0.06% |
| 2026-06-04 | 18.18 | 18.22 | 17.63 | 17.83 | 17.82 | qfq | 4,573,483 | 81,728,907 | -2.19% |
| 2026-06-03 | 18.54 | 18.70 | 18.10 | 18.23 | 18.22 | qfq | 3,888,705 | 71,437,551 | -1.25% |
| 2026-06-02 | 18.69 | 18.85 | 18.20 | 18.46 | 18.45 | qfq | 4,252,620 | 78,731,550 | -1.23% |
| 2026-06-01 | 18.35 | 18.95 | 18.29 | 18.69 | 18.68 | qfq | 4,413,115 | 82,644,580 | 1.58% |
| 2026-05-29 | 18.99 | 19.23 | 18.33 | 18.40 | 18.39 | qfq | 5,089,010 | 95,107,800 | -2.90% |
| 2026-05-28 | 18.76 | 19.18 | 18.54 | 18.95 | 18.94 | qfq | 5,790,659 | 109,405,581 | 1.23% |
| 2026-05-27 | 19.89 | 19.90 | 18.64 | 18.72 | 18.71 | qfq | 8,207,965 | 156,165,504 | -5.41% |
| 2026-05-26 | 20.22 | 20.22 | 19.44 | 19.79 | 19.78 | qfq | 5,865,527 | 115,974,247 | -2.75% |
| 2026-05-25 | 20.15 | 20.54 | 19.68 | 20.35 | 20.34 | qfq | 6,367,783 | 128,013,494 | 1.24% |
| 2026-05-22 | 20.95 | 21.12 | 19.70 | 20.10 | 20.09 | qfq | 10,340,348 | 208,975,904 | -3.78% |
| 2026-05-21 | 21.33 | 21.99 | 20.89 | 20.89 | 20.87 | qfq | 8,217,262 | 177,121,058 | -0.90% |
| 2026-05-20 | 21.50 | 21.52 | 20.92 | 21.08 | 21.06 | qfq | 5,477,344 | 115,469,501 | -2.41% |
| 2026-05-19 | 21.64 | 21.90 | 21.27 | 21.60 | 21.58 | qfq | 6,186,840 | 133,183,162 | -0.28% |
| 2026-05-18 | 22.00 | 22.00 | 21.32 | 21.66 | 21.64 | qfq | 6,757,838 | 146,018,539 | -2.08% |
| 2026-05-15 | 22.38 | 22.79 | 22.01 | 22.12 | 22.10 | qfq | 8,626,623 | 193,435,916 | -0.67% |
| 2026-05-14 | 22.20 | 23.05 | 21.76 | 22.27 | 22.25 | qfq | 13,056,904 | 293,149,818 | 0.81% |
| 2026-05-13 | 21.97 | 22.15 | 21.68 | 22.09 | 22.07 | qfq | 5,820,243 | 127,855,894 | 0.36% |
| 2026-05-12 | 21.95 | 22.35 | 21.83 | 22.01 | 21.99 | qfq | 7,892,014 | 174,485,485 | -0.18% |
| 2026-05-11 | 22.03 | 22.27 | 21.78 | 22.05 | 22.03 | qfq | 5,936,754 | 130,670,659 | 0.50% |
| 2026-05-08 | 21.60 | 22.05 | 21.50 | 21.94 | 21.92 | qfq | 6,478,098 | 141,517,416 | 1.06% |
| 2026-05-07 | 21.68 | 21.93 | 21.41 | 21.71 | 21.69 | qfq | 6,316,088 | 136,610,646 | 1.02% |
| 2026-05-06 | 21.45 | 21.97 | 21.45 | 21.49 | 21.47 | qfq | 4,817,218 | 104,475,098 | 1.13% |
| 2026-04-30 | 21.42 | 21.46 | 21.22 | 21.25 | 21.23 | qfq | 3,590,701 | 76,509,451 | -0.79% |
| 2026-04-29 | 21.80 | 21.82 | 21.40 | 21.42 | 21.40 | qfq | 4,312,587 | 93,073,476 | -1.15% |
| 2026-04-28 | 21.70 | 22.22 | 21.40 | 21.67 | 21.65 | qfq | 5,000,895 | 108,994,029 | -0.73% |
| 2026-04-27 | 21.00 | 21.86 | 21.00 | 21.83 | 21.81 | qfq | 6,135,680 | 131,849,823 | 2.49% |
| 2026-04-24 | 22.16 | 22.30 | 21.20 | 21.30 | 21.28 | qfq | 10,229,114 | 219,976,591 | -7.43% |
| 2026-04-23 | 23.08 | 23.67 | 22.58 | 23.01 | 22.99 | qfq | 8,025,017 | 185,341,634 | -0.35% |
| 2026-04-22 | 23.00 | 23.20 | 22.70 | 23.09 | 23.07 | qfq | 4,319,149 | 99,451,849 | -0.26% |
| 2026-04-21 | 23.42 | 23.69 | 23.07 | 23.15 | 23.13 | qfq | 5,156,003 | 120,335,857 | -1.07% |
| 2026-04-20 | 23.20 | 23.58 | 22.94 | 23.40 | 23.38 | qfq | 7,126,629 | 166,090,524 | 0.47% |
| 2026-04-17 | 23.50 | 23.69 | 22.97 | 23.29 | 23.27 | qfq | 12,728,062 | 296,807,513 | -1.85% |
| 2026-04-16 | 21.54 | 24.61 | 21.36 | 23.73 | 23.71 | qfq | 19,864,893 | 463,466,180 | 10.27% |
| 2026-04-15 | 21.81 | 22.05 | 21.50 | 21.52 | 21.50 | qfq | 5,931,459 | 129,188,212 | -2.67% |
| 2026-04-14 | 21.52 | 22.57 | 21.38 | 22.11 | 22.09 | qfq | 9,976,623 | 219,419,809 | 3.46% |
| 2026-04-13 | 21.19 | 21.43 | 21.11 | 21.37 | 21.35 | qfq | 2,244,981 | 47,864,589 | 0.09% |
| 2026-04-10 | 21.39 | 21.66 | 21.32 | 21.35 | 21.33 | qfq | 2,897,405 | 62,233,607 | 0.76% |
| 2026-04-09 | 21.75 | 21.75 | 21.16 | 21.19 | 21.17 | qfq | 3,506,753 | 75,024,625 | -2.84% |
| 2026-04-08 | 21.17 | 21.82 | 21.17 | 21.81 | 21.79 | qfq | 5,064,955 | 109,114,575 | 5.06% |
| 2026-04-07 | 20.40 | 20.78 | 20.40 | 20.76 | 20.74 | qfq | 2,508,808 | 51,780,643 | 1.86% |
| 2026-04-03 | 20.90 | 21.10 | 20.38 | 20.38 | 20.36 | qfq | 2,440,079 | 50,168,290 | -2.21% |
| 2026-04-02 | 21.41 | 21.41 | 20.75 | 20.84 | 20.82 | qfq | 2,681,668 | 56,317,176 | -2.43% |
| 2026-04-01 | 21.43 | 21.85 | 21.25 | 21.36 | 21.34 | qfq | 3,561,384 | 76,429,221 | 1.91% |
| 2026-03-31 | 21.00 | 21.43 | 20.92 | 20.96 | 20.94 | qfq | 4,032,024 | 85,408,263 | 0.38% |
| 2026-03-30 | 20.65 | 20.96 | 20.47 | 20.88 | 20.86 | qfq | 3,107,355 | 64,372,821 | -0.38% |
| 2026-03-27 | 20.54 | 21.09 | 20.45 | 20.96 | 20.94 | qfq | 3,152,774 | 65,917,725 | 1.40% |
| 2026-03-26 | 21.42 | 21.52 | 20.59 | 20.67 | 20.65 | qfq | 3,843,737 | 80,568,516 | -3.59% |
| 2026-03-25 | 21.40 | 21.71 | 21.34 | 21.44 | 21.42 | qfq | 3,703,046 | 79,740,031 | 0.19% |
| 2026-03-24 | 21.43 | 21.54 | 20.75 | 21.40 | 21.38 | qfq | 5,060,003 | 106,916,725 | 1.66% |
| 2026-03-23 | 22.10 | 22.38 | 20.92 | 21.05 | 21.03 | qfq | 9,186,365 | 198,856,323 | -6.53% |
| 2026-03-20 | 23.51 | 23.60 | 22.52 | 22.52 | 22.50 | qfq | 3,797,759 | 87,206,263 | -3.68% |
| 2026-03-19 | 24.01 | 24.06 | 23.30 | 23.38 | 23.36 | qfq | 4,379,147 | 103,136,454 | -3.39% |
| 2026-03-18 | 24.46 | 24.66 | 23.95 | 24.20 | 24.18 | qfq | 3,513,820 | 84,952,222 | -0.53% |
| 2026-03-17 | 24.80 | 24.82 | 24.30 | 24.33 | 24.31 | qfq | 2,637,434 | 64,728,142 | -1.22% |
| 2026-03-16 | 24.48 | 24.74 | 24.41 | 24.63 | 24.61 | qfq | 2,674,891 | 65,662,989 | 0.20% |
| 2026-03-13 | 25.30 | 25.48 | 24.50 | 24.58 | 24.56 | qfq | 6,085,983 | 151,369,219 | -3.57% |
| 2026-03-12 | 25.55 | 25.87 | 25.19 | 25.49 | 25.47 | qfq | 4,894,600 | 124,985,611 | -0.47% |
| 2026-03-11 | 25.18 | 26.01 | 25.16 | 25.61 | 25.59 | qfq | 8,127,384 | 208,302,287 | 1.67% |
| 2026-03-10 | 24.95 | 25.30 | 24.93 | 25.19 | 25.17 | qfq | 3,766,728 | 94,778,414 | 1.86% |
| 2026-03-09 | 24.90 | 24.96 | 24.45 | 24.73 | 24.71 | qfq | 5,529,711 | 136,594,794 | -2.02% |
| 2026-03-06 | 24.61 | 25.49 | 24.55 | 25.24 | 25.22 | qfq | 6,547,966 | 165,236,581 | 2.14% |
| 2026-03-05 | 24.75 | 24.94 | 24.38 | 24.71 | 24.69 | qfq | 3,361,514 | 82,693,288 | 0.77% |
| 2026-03-04 | 24.32 | 25.10 | 24.25 | 24.52 | 24.50 | qfq | 3,681,769 | 90,747,160 | 0.08% |
| 2026-03-03 | 25.13 | 25.26 | 24.49 | 24.50 | 24.48 | qfq | 6,139,238 | 151,746,115 | -2.58% |
| 2026-03-02 | 25.41 | 25.70 | 24.90 | 25.15 | 25.13 | qfq | 9,055,190 | 228,250,370 | -3.64% |
| 2026-02-27 | 25.67 | 26.20 | 25.56 | 26.10 | 26.08 | qfq | 7,067,594 | 183,219,580 | 0.58% |
| 2026-02-26 | 25.48 | 26.25 | 25.39 | 25.95 | 25.93 | qfq | 8,461,523 | 218,084,125 | 1.84% |
| 2026-02-25 | 25.52 | 25.73 | 25.39 | 25.48 | 25.46 | qfq | 3,690,887 | 94,357,733 | -0.12% |
| 2026-02-24 | 25.66 | 25.79 | 25.27 | 25.51 | 25.49 | qfq | 3,830,602 | 97,633,414 | 0.99% |
| 2026-02-13 | 25.54 | 25.88 | 25.20 | 25.26 | 25.24 | qfq | 4,265,895 | 109,251,189 | -1.10% |
| 2026-02-12 | 25.61 | 25.98 | 25.50 | 25.54 | 25.52 | qfq | 5,944,996 | 152,166,537 | -2.07% |
| 2026-02-11 | 26.37 | 26.68 | 26.07 | 26.08 | 26.06 | qfq | 10,423,758 | 275,217,496 | 0.89% |
| 2026-02-10 | 25.32 | 25.85 | 25.18 | 25.85 | 25.83 | qfq | 5,015,439 | 128,117,017 | 2.34% |
| 2026-02-09 | 25.18 | 25.34 | 25.07 | 25.26 | 25.24 | qfq | 3,698,595 | 93,351,343 | 1.36% |
| 2026-02-06 | 25.03 | 25.22 | 24.68 | 24.92 | 24.90 | qfq | 3,733,161 | 93,320,689 | -0.84% |
| 2026-02-05 | 25.13 | 25.62 | 25.02 | 25.13 | 25.11 | qfq | 4,693,150 | 118,561,206 | 0.00% |
| 2026-02-04 | 25.21 | 25.25 | 24.84 | 25.13 | 25.11 | qfq | 4,396,778 | 110,248,160 | -0.91% |
| 2026-02-03 | 25.38 | 25.69 | 25.05 | 25.36 | 25.34 | qfq | 5,091,215 | 128,722,670 | 3.34% |
| 2026-02-02 | 25.10 | 25.28 | 24.50 | 24.54 | 24.52 | qfq | 5,741,916 | 143,184,617 | -2.54% |
| 2026-01-30 | 25.50 | 25.65 | 25.10 | 25.18 | 25.16 | qfq | 5,112,978 | 129,250,655 | -1.06% |
| 2026-01-29 | 25.60 | 25.97 | 25.16 | 25.45 | 25.43 | qfq | 5,113,600 | 131,011,597 | -0.59% |
| 2026-01-28 | 26.20 | 26.25 | 25.60 | 25.60 | 25.58 | qfq | 6,268,911 | 161,737,064 | -2.29% |
| 2026-01-27 | 26.21 | 26.35 | 25.57 | 26.20 | 26.18 | qfq | 6,625,344 | 171,912,399 | -0.34% |
| 2026-01-26 | 27.25 | 27.34 | 26.08 | 26.29 | 26.27 | qfq | 9,150,142 | 242,647,599 | -3.70% |
| 2026-01-23 | 27.05 | 27.49 | 27.04 | 27.30 | 27.28 | qfq | 7,200,543 | 196,188,433 | 1.00% |
| 2026-01-22 | 26.90 | 27.41 | 26.86 | 27.03 | 27.01 | qfq | 5,648,961 | 152,855,974 | 1.08% |
| 2026-01-21 | 26.68 | 27.17 | 26.65 | 26.74 | 26.72 | qfq | 5,983,323 | 160,789,110 | -0.37% |
| 2026-01-20 | 27.20 | 27.31 | 26.64 | 26.84 | 26.82 | qfq | 7,956,436 | 213,864,891 | -1.21% |
| 2026-01-19 | 27.95 | 28.00 | 27.11 | 27.17 | 27.15 | qfq | 12,227,400 | 333,800,709 | -3.24% |
| 2026-01-16 | 28.60 | 28.79 | 27.95 | 28.08 | 28.06 | qfq | 10,081,857 | 284,422,588 | -1.96% |
| 2026-01-15 | 29.00 | 29.93 | 28.50 | 28.64 | 28.62 | qfq | 14,987,018 | 436,381,010 | -1.98% |
| 2026-01-14 | 27.58 | 30.28 | 27.45 | 29.22 | 29.20 | qfq | 24,834,846 | 721,936,977 | 6.10% |
| 2026-01-13 | 28.80 | 28.83 | 27.50 | 27.54 | 27.52 | qfq | 12,224,068 | 341,679,962 | -4.31% |
| 2026-01-12 | 27.88 | 28.87 | 27.78 | 28.78 | 28.76 | qfq | 15,767,232 | 447,034,165 | 4.12% |
| 2026-01-09 | 27.92 | 28.03 | 27.34 | 27.64 | 27.62 | qfq | 12,042,607 | 333,732,459 | 0.69% |
| 2026-01-08 | 26.85 | 27.49 | 26.71 | 27.45 | 27.43 | qfq | 8,891,694 | 242,770,467 | 2.23% |
| 2026-01-07 | 27.40 | 27.43 | 26.80 | 26.85 | 26.83 | qfq | 8,250,668 | 223,066,184 | -2.15% |
| 2026-01-06 | 27.15 | 27.55 | 27.05 | 27.44 | 27.42 | qfq | 8,453,100 | 231,359,690 | 0.92% |
| 2026-01-05 | 26.68 | 27.46 | 26.52 | 27.19 | 27.17 | qfq | 10,040,891 | 272,404,773 | 1.68% |
| 2025-12-31 | 26.21 | 27.21 | 26.03 | 26.74 | 26.72 | qfq | 11,535,571 | 308,333,890 | 2.26% |
| 2025-12-30 | 26.10 | 26.49 | 26.06 | 26.15 | 26.13 | qfq | 5,660,449 | 148,719,303 | -1.65% |
| 2025-12-29 | 26.37 | 27.08 | 26.02 | 26.59 | 26.57 | qfq | 8,677,894 | 231,557,623 | 0.53% |
| 2025-12-26 | 26.60 | 26.80 | 26.14 | 26.45 | 26.43 | qfq | 8,063,100 | 213,835,980 | 1.15% |
| 2025-12-25 | 26.00 | 26.48 | 25.78 | 26.15 | 26.13 | qfq | 5,481,398 | 143,071,171 | 0.93% |
| 2025-12-24 | 25.40 | 26.03 | 25.30 | 25.91 | 25.89 | qfq | 5,032,653 | 129,925,530 | 1.97% |
| 2025-12-23 | 26.05 | 26.15 | 25.38 | 25.41 | 25.39 | qfq | 5,530,738 | 142,248,405 | -2.76% |
| 2025-12-22 | 26.17 | 26.28 | 26.02 | 26.13 | 26.11 | qfq | 3,855,566 | 100,746,004 | -0.19% |
| 2025-12-19 | 25.67 | 26.33 | 25.63 | 26.18 | 26.16 | qfq | 5,740,661 | 149,740,073 | 1.79% |
| 2025-12-18 | 25.27 | 26.18 | 25.27 | 25.72 | 25.70 | qfq | 5,933,017 | 153,447,353 | 0.98% |
| 2025-12-17 | 25.48 | 25.58 | 24.88 | 25.47 | 25.45 | qfq | 5,990,040 | 151,092,058 | -0.66% |
| 2025-12-16 | 25.88 | 26.19 | 25.10 | 25.64 | 25.62 | qfq | 5,634,088 | 144,160,157 | 0.47% |
| 2025-12-15 | 25.96 | 26.10 | 25.52 | 25.52 | 25.50 | qfq | 3,715,030 | 95,697,950 | -1.92% |
| 2025-12-12 | 26.11 | 26.53 | 25.90 | 26.02 | 26.00 | qfq | 5,307,346 | 138,921,335 | 0.46% |
| 2025-12-11 | 26.39 | 26.55 | 25.90 | 25.90 | 25.88 | qfq | 3,984,986 | 104,177,101 | -1.48% |
| 2025-12-10 | 26.06 | 26.38 | 25.87 | 26.29 | 26.27 | qfq | 4,066,667 | 106,362,078 | 0.65% |
| 2025-12-09 | 26.43 | 26.63 | 26.11 | 26.12 | 26.10 | qfq | 4,145,493 | 109,081,217 | -0.80% |
| 2025-12-08 | 26.41 | 26.68 | 26.21 | 26.33 | 26.31 | qfq | 5,319,220 | 140,307,278 | -0.30% |
| 2025-12-05 | 25.90 | 26.55 | 25.57 | 26.41 | 26.39 | qfq | 4,630,803 | 120,990,029 | 2.40% |
| 2025-12-04 | 26.06 | 26.06 | 25.45 | 25.79 | 25.77 | qfq | 5,043,337 | 129,842,122 | -1.15% |
| 2025-12-03 | 26.99 | 27.00 | 26.01 | 26.09 | 26.07 | qfq | 7,056,216 | 185,942,275 | -3.23% |
| 2025-12-02 | 27.65 | 27.70 | 26.92 | 26.96 | 26.94 | qfq | 6,234,708 | 169,209,012 | -2.88% |
| 2025-12-01 | 27.52 | 27.93 | 27.40 | 27.76 | 27.74 | qfq | 6,303,845 | 174,229,923 | 0.58% |
| 2025-11-28 | 27.13 | 27.70 | 26.80 | 27.60 | 27.58 | qfq | 9,283,305 | 253,410,121 | 1.51% |
| 2025-11-27 | 27.10 | 27.70 | 27.02 | 27.19 | 27.17 | qfq | 8,456,285 | 231,280,808 | -0.04% |
| 2025-11-26 | 26.67 | 27.23 | 26.54 | 27.20 | 27.18 | qfq | 9,603,911 | 258,743,157 | 2.29% |
| 2025-11-25 | 26.53 | 26.96 | 26.41 | 26.59 | 26.57 | qfq | 5,869,235 | 156,854,932 | 0.08% |
| 2025-11-24 | 26.00 | 26.75 | 25.89 | 26.57 | 26.55 | qfq | 6,685,481 | 176,547,460 | 3.30% |
| 2025-11-21 | 25.81 | 26.20 | 25.30 | 25.72 | 25.70 | qfq | 5,975,047 | 154,151,338 | -1.00% |
| 2025-11-20 | 26.54 | 26.70 | 25.92 | 25.98 | 25.96 | qfq | 5,130,553 | 134,518,550 | -2.07% |
| 2025-11-19 | 26.47 | 26.75 | 26.35 | 26.53 | 26.51 | qfq | 4,744,083 | 125,934,883 | 0.04% |
| 2025-11-18 | 26.88 | 26.89 | 26.38 | 26.52 | 26.50 | qfq | 4,808,337 | 128,167,622 | -2.03% |
| 2025-11-17 | 26.78 | 27.07 | 26.33 | 27.07 | 27.05 | qfq | 8,276,456 | 220,779,146 | 1.01% |
| 2025-11-14 | 27.33 | 27.62 | 26.80 | 26.80 | 26.78 | qfq | 7,948,673 | 215,829,189 | -2.62% |
| 2025-11-13 | 28.19 | 28.19 | 27.38 | 27.52 | 27.50 | qfq | 9,118,404 | 251,991,518 | -2.38% |
| 2025-11-12 | 28.80 | 28.87 | 27.85 | 28.19 | 28.17 | qfq | 7,206,754 | 203,753,934 | -2.96% |
| 2025-11-11 | 28.98 | 29.65 | 28.86 | 29.05 | 29.03 | qfq | 7,922,672 | 231,666,781 | 1.29% |
| 2025-11-10 | 28.74 | 28.74 | 28.40 | 28.68 | 28.66 | qfq | 4,487,214 | 128,434,529 | 0.31% |
| 2025-11-07 | 29.32 | 29.37 | 28.36 | 28.59 | 28.57 | qfq | 8,083,867 | 232,529,731 | -2.62% |
| 2025-11-06 | 30.15 | 30.29 | 29.32 | 29.36 | 29.34 | qfq | 7,237,238 | 213,856,064 | -2.62% |
| 2025-11-05 | 30.16 | 30.36 | 30.02 | 30.15 | 30.13 | qfq | 4,131,414 | 124,654,998 | -1.02% |
| 2025-11-04 | 30.48 | 30.55 | 29.99 | 30.46 | 30.44 | qfq | 4,967,556 | 150,108,698 | -0.16% |
| 2025-11-03 | 30.71 | 30.80 | 30.12 | 30.51 | 30.49 | qfq | 4,797,561 | 145,755,344 | -0.55% |
| 2025-10-31 | 30.03 | 30.98 | 29.95 | 30.68 | 30.66 | qfq | 7,348,128 | 224,927,109 | 2.23% |
| 2025-10-30 | 30.90 | 30.90 | 29.90 | 30.01 | 29.99 | qfq | 7,698,622 | 232,413,992 | -2.50% |
| 2025-10-29 | 30.71 | 30.78 | 30.36 | 30.78 | 30.76 | qfq | 5,658,967 | 173,089,925 | 0.98% |
| 2025-10-28 | 31.52 | 31.68 | 30.39 | 30.48 | 30.46 | qfq | 11,249,696 | 347,726,927 | -3.91% |
| 2025-10-27 | 32.40 | 32.54 | 31.50 | 31.72 | 31.70 | qfq | 9,042,592 | 287,459,437 | -0.88% |
| 2025-10-24 | 32.38 | 32.67 | 31.24 | 32.00 | 31.98 | qfq | 17,282,459 | 550,222,241 | -4.53% |
| 2025-10-23 | 34.08 | 35.20 | 33.33 | 33.52 | 33.50 | qfq | 19,076,169 | 654,359,280 | 2.63% |
| 2025-10-22 | 32.76 | 33.43 | 32.60 | 32.66 | 32.64 | qfq | 5,572,170 | 184,026,663 | -0.67% |
| 2025-10-21 | 32.60 | 33.34 | 32.32 | 32.88 | 32.86 | qfq | 5,418,406 | 177,824,551 | 1.17% |
| 2025-10-20 | 32.75 | 33.29 | 32.15 | 32.50 | 32.48 | qfq | 5,601,324 | 182,420,395 | 0.56% |
| 2025-10-17 | 33.12 | 33.56 | 32.08 | 32.32 | 32.30 | qfq | 7,492,068 | 245,851,057 | -2.03% |
| 2025-10-16 | 34.33 | 34.39 | 32.88 | 32.99 | 32.97 | qfq | 10,613,088 | 355,174,753 | -4.10% |
| 2025-10-15 | 35.85 | 36.08 | 33.92 | 34.40 | 34.37 | qfq | 13,272,408 | 459,137,304 | -2.24% |
| 2025-10-14 | 35.70 | 36.92 | 35.05 | 35.19 | 35.16 | qfq | 18,200,138 | 655,505,055 | -1.70% |
| 2025-10-13 | 33.60 | 35.80 | 32.38 | 35.80 | 35.77 | qfq | 18,165,795 | 629,428,663 | 3.44% |
| 2025-10-10 | 33.48 | 35.01 | 33.48 | 34.61 | 34.58 | qfq | 14,992,133 | 516,443,826 | 2.91% |
| 2025-10-09 | 33.29 | 33.95 | 32.88 | 33.63 | 33.61 | qfq | 9,231,469 | 308,553,483 | 0.57% |
| 2025-09-30 | 33.36 | 34.50 | 33.30 | 33.44 | 33.42 | qfq | 8,382,412 | 282,920,053 | 0.51% |
| 2025-09-29 | 34.14 | 34.16 | 33.00 | 33.27 | 33.25 | qfq | 10,895,050 | 365,061,930 | -2.55% |
| 2025-09-26 | 34.30 | 35.29 | 34.03 | 34.14 | 34.11 | qfq | 15,226,494 | 526,617,268 | 0.15% |
| 2025-09-25 | 34.29 | 34.73 | 34.08 | 34.09 | 34.06 | qfq | 16,228,427 | 557,506,365 | -2.38% |
| 2025-09-24 | 32.98 | 34.99 | 32.66 | 34.92 | 34.89 | qfq | 20,927,236 | 716,150,885 | 5.18% |
| 2025-09-23 | 33.12 | 33.59 | 32.51 | 33.20 | 33.18 | qfq | 10,171,411 | 335,689,472 | -0.21% |
| 2025-09-22 | 31.23 | 33.71 | 31.23 | 33.27 | 33.25 | qfq | 20,464,311 | 677,248,133 | 7.32% |
| 2025-09-19 | 31.40 | 31.97 | 30.92 | 31.00 | 30.98 | qfq | 5,152,047 | 161,583,916 | -1.12% |
| 2025-09-18 | 32.20 | 32.56 | 31.18 | 31.35 | 31.33 | qfq | 9,533,921 | 304,368,111 | -3.30% |
| 2025-09-17 | 32.00 | 32.80 | 32.00 | 32.42 | 32.40 | qfq | 6,123,656 | 197,798,899 | 0.15% |
| 2025-09-16 | 32.72 | 32.83 | 32.10 | 32.37 | 32.35 | qfq | 5,979,607 | 194,055,976 | -1.07% |
| 2025-09-15 | 33.30 | 33.73 | 32.72 | 32.72 | 32.70 | qfq | 8,641,531 | 285,953,427 | -1.95% |
| 2025-09-12 | 32.48 | 34.47 | 32.27 | 33.37 | 33.35 | qfq | 14,141,752 | 474,324,984 | 2.93% |
| 2025-09-11 | 32.11 | 32.55 | 32.05 | 32.42 | 32.40 | qfq | 5,724,338 | 184,957,547 | 0.90% |
| 2025-09-10 | 32.70 | 32.75 | 32.11 | 32.13 | 32.11 | qfq | 4,812,076 | 156,137,960 | -1.98% |
| 2025-09-09 | 32.77 | 33.37 | 32.01 | 32.78 | 32.76 | qfq | 8,485,467 | 275,899,559 | -0.58% |
| 2025-09-08 | 32.08 | 33.20 | 31.66 | 32.97 | 32.95 | qfq | 10,130,911 | 328,333,279 | 2.45% |
| 2025-09-05 | 32.00 | 32.29 | 31.40 | 32.18 | 32.16 | qfq | 7,163,044 | 228,447,397 | 0.41% |
| 2025-09-04 | 33.68 | 33.78 | 31.18 | 32.05 | 32.03 | qfq | 9,351,573 | 305,879,719 | -4.30% |
| 2025-09-03 | 33.59 | 33.85 | 32.84 | 33.49 | 33.47 | qfq | 7,637,914 | 254,904,558 | 0.51% |
| 2025-09-02 | 34.06 | 34.39 | 32.83 | 33.32 | 33.30 | qfq | 10,990,401 | 367,343,186 | -3.14% |
| 2025-09-01 | 34.70 | 35.08 | 34.00 | 34.40 | 34.37 | qfq | 12,662,671 | 435,366,055 | -1.04% |
| 2025-08-29 | 34.51 | 35.20 | 33.54 | 34.76 | 34.73 | qfq | 18,981,211 | 653,880,906 | 0.75% |
| 2025-08-28 | 33.27 | 35.18 | 33.26 | 34.50 | 34.47 | qfq | 22,395,759 | 770,132,906 | 3.60% |
| 2025-08-27 | 34.02 | 34.95 | 33.29 | 33.30 | 33.28 | qfq | 26,444,576 | 904,568,198 | -2.09% |
| 2025-08-26 | 32.21 | 34.21 | 31.90 | 34.01 | 33.98 | qfq | 27,046,606 | 899,548,189 | 5.03% |
| 2025-08-25 | 32.26 | 32.95 | 32.20 | 32.38 | 32.36 | qfq | 12,838,596 | 417,209,425 | 0.37% |
| 2025-08-22 | 31.60 | 32.30 | 31.56 | 32.26 | 32.24 | qfq | 11,053,190 | 354,333,235 | 2.25% |
| 2025-08-21 | 32.09 | 32.43 | 31.41 | 31.55 | 31.53 | qfq | 10,759,738 | 342,850,418 | -2.02% |
| 2025-08-20 | 32.45 | 32.85 | 31.66 | 32.20 | 32.18 | qfq | 13,158,877 | 422,359,676 | -1.50% |
| 2025-08-19 | 33.27 | 33.40 | 32.67 | 32.69 | 32.67 | qfq | 12,071,616 | 397,808,507 | -1.68% |
| 2025-08-18 | 32.57 | 33.86 | 32.57 | 33.25 | 33.23 | qfq | 16,504,181 | 549,554,181 | 0.27% |
| 2025-08-15 | 32.00 | 33.49 | 32.00 | 33.16 | 33.14 | qfq | 16,926,368 | 556,849,348 | 3.08% |
| 2025-08-14 | 33.00 | 33.25 | 31.96 | 32.17 | 32.15 | qfq | 16,682,013 | 542,719,663 | -3.39% |
| 2025-08-13 | 34.18 | 34.21 | 32.76 | 33.30 | 33.28 | qfq | 21,491,018 | 713,023,766 | -0.63% |
| 2025-08-12 | 32.35 | 33.87 | 31.93 | 33.51 | 33.49 | qfq | 24,783,252 | 812,938,631 | 2.67% |
| 2025-08-11 | 31.25 | 33.27 | 31.17 | 32.64 | 32.62 | qfq | 27,269,331 | 883,010,845 | 4.51% |
| 2025-08-08 | 31.14 | 31.79 | 30.55 | 31.23 | 31.21 | qfq | 17,675,705 | 551,886,670 | -0.06% |
| 2025-08-07 | 30.33 | 31.65 | 29.80 | 31.25 | 31.23 | qfq | 25,591,002 | 787,656,789 | 3.44% |
| 2025-08-06 | 29.80 | 30.50 | 29.67 | 30.21 | 30.19 | qfq | 13,003,517 | 390,396,528 | 0.90% |
| 2025-08-05 | 30.00 | 30.50 | 29.72 | 29.94 | 29.92 | qfq | 9,874,392 | 296,641,524 | -0.20% |
| 2025-08-04 | 29.65 | 30.60 | 29.48 | 30.00 | 29.98 | qfq | 12,157,708 | 365,995,674 | 0.10% |
| 2025-08-01 | 30.13 | 30.56 | 29.30 | 29.97 | 29.95 | qfq | 17,229,463 | 517,125,298 | -1.48% |
| 2025-07-31 | 29.75 | 31.50 | 29.45 | 30.42 | 30.40 | qfq | 29,008,174 | 888,924,011 | 1.74% |
| 2025-07-30 | 29.21 | 29.98 | 28.90 | 29.90 | 29.88 | qfq | 12,143,821 | 356,074,749 | 1.84% |
| 2025-07-29 | 28.80 | 29.58 | 28.58 | 29.36 | 29.34 | qfq | 12,187,016 | 355,226,166 | 1.91% |
| 2025-07-28 | 28.95 | 29.08 | 28.76 | 28.81 | 28.79 | qfq | 5,856,389 | 169,024,745 | -0.69% |
| 2025-07-25 | 29.13 | 29.30 | 28.75 | 29.01 | 28.99 | qfq | 6,661,520 | 192,788,776 | -0.48% |
| 2025-07-24 | 28.80 | 29.31 | 28.67 | 29.15 | 29.13 | qfq | 7,697,567 | 223,873,452 | 0.52% |
| 2025-07-23 | 29.92 | 29.99 | 28.97 | 29.00 | 28.98 | qfq | 11,595,124 | 340,454,714 | -2.95% |
| 2025-07-22 | 29.69 | 30.24 | 29.37 | 29.88 | 29.86 | qfq | 14,602,379 | 433,831,669 | -0.17% |
| 2025-07-21 | 29.00 | 30.09 | 28.91 | 29.93 | 29.91 | qfq | 16,516,062 | 487,937,654 | 3.46% |
| 2025-07-18 | 28.79 | 29.00 | 28.49 | 28.93 | 28.91 | qfq | 8,821,817 | 253,381,413 | 0.31% |
| 2025-07-17 | 28.20 | 29.09 | 28.10 | 28.84 | 28.82 | qfq | 14,995,330 | 431,752,617 | 2.89% |
| 2025-07-16 | 28.16 | 28.30 | 28.00 | 28.03 | 28.01 | qfq | 5,604,814 | 157,708,912 | 0.04% |
| 2025-07-15 | 28.29 | 28.68 | 27.83 | 28.02 | 28.00 | qfq | 8,525,015 | 239,224,850 | -0.88% |
| 2025-07-14 | 28.47 | 28.68 | 28.10 | 28.27 | 28.25 | qfq | 6,364,879 | 180,077,744 | -0.91% |
| 2025-07-11 | 28.58 | 28.85 | 28.06 | 28.53 | 28.51 | qfq | 12,457,892 | 354,021,144 | -1.38% |
| 2025-07-10 | 28.22 | 29.06 | 27.81 | 28.93 | 28.91 | qfq | 14,723,853 | 418,844,560 | 1.83% |
| 2025-07-09 | 28.85 | 29.06 | 28.26 | 28.41 | 28.39 | qfq | 9,090,289 | 260,362,325 | -0.25% |
| 2025-07-08 | 28.28 | 28.59 | 28.25 | 28.48 | 28.46 | qfq | 5,925,399 | 168,612,698 | 0.18% |
| 2025-07-07 | 28.37 | 28.53 | 28.06 | 28.43 | 28.41 | qfq | 6,712,647 | 189,852,258 | 0.67% |
| 2025-07-04 | 28.53 | 28.75 | 28.04 | 28.24 | 28.22 | qfq | 7,118,287 | 201,964,598 | -1.60% |
| 2025-07-03 | 28.22 | 29.06 | 28.20 | 28.70 | 28.68 | qfq | 10,033,138 | 287,988,209 | 1.70% |
| 2025-07-02 | 28.40 | 28.70 | 27.92 | 28.22 | 28.20 | qfq | 9,332,854 | 263,994,655 | -0.42% |
| 2025-07-01 | 29.23 | 29.23 | 28.10 | 28.34 | 28.32 | qfq | 10,100,309 | 287,262,271 | -3.08% |
| 2025-06-30 | 29.40 | 29.64 | 28.73 | 29.24 | 29.22 | qfq | 10,392,357 | 303,130,004 | 0.14% |
| 2025-06-27 | 29.52 | 30.06 | 29.13 | 29.20 | 29.18 | qfq | 12,859,034 | 379,958,101 | -0.85% |
| 2025-06-26 | 28.83 | 30.47 | 28.83 | 29.45 | 29.43 | qfq | 22,575,214 | 671,800,693 | 2.40% |
| 2025-06-25 | 28.24 | 29.00 | 27.74 | 28.76 | 28.74 | qfq | 16,148,650 | 460,323,748 | 2.02% |
| 2025-06-24 | 26.85 | 28.63 | 26.78 | 28.19 | 28.17 | qfq | 20,439,907 | 569,992,714 | 6.86% |
| 2025-06-23 | 26.00 | 26.47 | 25.90 | 26.38 | 26.36 | qfq | 3,895,845 | 102,433,419 | 0.53% |
| 2025-06-20 | 26.66 | 26.79 | 26.17 | 26.24 | 26.22 | qfq | 4,370,710 | 115,357,958 | -1.83% |
| 2025-06-19 | 26.92 | 27.25 | 26.39 | 26.73 | 26.71 | qfq | 6,122,148 | 163,630,852 | -1.37% |
| 2025-06-18 | 27.60 | 27.60 | 26.95 | 27.10 | 27.08 | qfq | 6,246,164 | 169,510,591 | -2.02% |
| 2025-06-17 | 28.10 | 28.32 | 27.38 | 27.66 | 27.64 | qfq | 6,838,648 | 188,801,971 | -24.57% |
| 2025-06-16 | 35.82 | 37.55 | 35.60 | 36.67 | 28.15 | qfq | 9,035,134 | 331,945,939 | 1.80% |
| 2025-06-13 | 36.51 | 37.08 | 35.90 | 36.02 | 27.65 | qfq | 8,897,347 | 322,963,321 | -2.60% |
| 2025-06-12 | 35.82 | 37.88 | 35.82 | 36.98 | 28.39 | qfq | 11,213,577 | 412,382,547 | -0.19% |
| 2025-06-11 | 38.48 | 38.80 | 37.01 | 37.05 | 28.44 | qfq | 14,306,590 | 537,656,652 | 2.12% |
| 2025-06-10 | 37.41 | 37.41 | 35.81 | 36.28 | 27.85 | qfq | 7,492,978 | 273,572,900 | -3.02% |
| 2025-06-09 | 37.04 | 37.98 | 36.82 | 37.41 | 28.72 | qfq | 7,677,611 | 287,501,593 | 1.99% |
| 2025-06-06 | 37.05 | 37.48 | 36.61 | 36.68 | 28.16 | qfq | 6,191,179 | 228,869,631 | -0.92% |
| 2025-06-05 | 37.00 | 37.23 | 36.55 | 37.02 | 28.42 | qfq | 7,298,664 | 269,316,347 | -0.24% |
| 2025-06-04 | 37.73 | 38.08 | 36.65 | 37.11 | 28.49 | qfq | 9,838,000 | 364,592,651 | -2.01% |
| 2025-06-03 | 39.45 | 40.29 | 37.70 | 37.87 | 29.07 | qfq | 16,140,137 | 624,946,002 | -4.61% |
| 2025-05-30 | 37.49 | 40.77 | 37.49 | 39.70 | 30.47 | qfq | 21,820,362 | 860,026,591 | 5.89% |
| 2025-05-29 | 34.23 | 38.33 | 34.19 | 37.49 | 28.78 | qfq | 17,256,475 | 632,632,656 | 9.84% |
| 2025-05-28 | 34.60 | 34.80 | 33.82 | 34.13 | 26.20 | qfq | 2,522,640 | 86,178,775 | -0.81% |
| 2025-05-27 | 35.00 | 35.03 | 34.30 | 34.41 | 26.41 | qfq | 2,417,800 | 83,619,766 | -1.80% |
| 2025-05-26 | 34.60 | 35.12 | 34.55 | 35.04 | 26.90 | qfq | 2,836,113 | 98,833,355 | 1.42% |
| 2025-05-23 | 35.10 | 35.56 | 34.48 | 34.55 | 26.52 | qfq | 3,163,055 | 110,708,101 | -1.68% |
| 2025-05-22 | 35.51 | 35.80 | 35.09 | 35.14 | 26.97 | qfq | 3,229,771 | 114,462,818 | -1.54% |
| 2025-05-21 | 35.78 | 36.00 | 35.59 | 35.69 | 27.40 | qfq | 3,377,640 | 120,743,726 | -0.97% |
| 2025-05-20 | 35.76 | 36.38 | 35.25 | 36.04 | 27.66 | qfq | 5,271,796 | 189,578,213 | 0.81% |
| 2025-05-19 | 35.00 | 36.03 | 34.88 | 35.75 | 27.44 | qfq | 5,729,548 | 204,059,303 | 1.85% |
| 2025-05-16 | 35.24 | 35.86 | 35.08 | 35.10 | 26.94 | qfq | 3,428,360 | 121,191,830 | -0.40% |
| 2025-05-15 | 36.35 | 36.35 | 35.16 | 35.24 | 27.05 | qfq | 3,420,629 | 121,331,646 | -2.52% |
| 2025-05-14 | 35.88 | 36.22 | 35.46 | 36.15 | 27.75 | qfq | 4,099,403 | 146,779,369 | 0.81% |
| 2025-05-13 | 36.69 | 36.88 | 35.78 | 35.86 | 27.53 | qfq | 4,307,560 | 155,793,144 | -1.21% |
| 2025-05-12 | 35.93 | 36.59 | 35.85 | 36.30 | 27.86 | qfq | 4,881,800 | 177,038,688 | 1.71% |
| 2025-05-09 | 36.65 | 36.82 | 35.50 | 35.69 | 27.40 | qfq | 4,661,734 | 166,937,027 | -2.33% |
| 2025-05-08 | 36.28 | 37.18 | 35.80 | 36.54 | 28.05 | qfq | 9,652,100 | 351,551,267 | 0.27% |
| 2025-05-07 | 36.03 | 38.50 | 35.96 | 36.44 | 27.97 | qfq | 13,243,524 | 488,693,150 | 3.08% |
| 2025-05-06 | 33.97 | 35.46 | 33.97 | 35.35 | 27.13 | qfq | 7,441,258 | 260,052,064 | 4.43% |
| 2025-04-30 | 33.70 | 34.30 | 33.20 | 33.85 | 25.98 | qfq | 5,547,633 | 187,645,442 | 1.65% |
| 2025-04-29 | 32.20 | 33.44 | 32.12 | 33.30 | 25.56 | qfq | 5,377,781 | 177,649,377 | 1.71% |
| 2025-04-28 | 32.98 | 33.56 | 32.68 | 32.74 | 25.13 | qfq | 7,665,930 | 252,495,548 | -4.38% |
| 2025-04-25 | 33.45 | 35.75 | 33.11 | 34.24 | 26.28 | qfq | 10,614,808 | 364,690,167 | 1.69% |
| 2025-04-24 | 34.66 | 34.69 | 33.44 | 33.67 | 25.84 | qfq | 9,606,812 | 326,256,304 | -4.29% |
| 2025-04-23 | 33.96 | 35.30 | 33.66 | 35.18 | 27.00 | qfq | 11,975,579 | 414,935,552 | 5.01% |
| 2025-04-22 | 34.40 | 34.40 | 33.50 | 33.50 | 25.71 | qfq | 4,354,830 | 147,734,298 | -2.84% |
| 2025-04-21 | 33.90 | 34.87 | 33.45 | 34.48 | 26.47 | qfq | 4,875,308 | 166,621,412 | 2.56% |
| 2025-04-18 | 33.30 | 33.94 | 33.08 | 33.62 | 25.81 | qfq | 3,465,005 | 115,914,480 | 0.51% |
| 2025-04-17 | 33.68 | 34.19 | 33.45 | 33.45 | 25.68 | qfq | 3,178,030 | 107,588,080 | -1.04% |
| 2025-04-16 | 34.20 | 34.37 | 33.12 | 33.80 | 25.94 | qfq | 4,224,720 | 142,651,549 | -2.03% |
| 2025-04-15 | 34.70 | 34.73 | 34.11 | 34.50 | 26.48 | qfq | 4,160,378 | 142,987,233 | -0.17% |
| 2025-04-14 | 34.88 | 35.17 | 34.47 | 34.56 | 26.53 | qfq | 5,251,640 | 182,724,329 | 0.79% |
| 2025-04-11 | 33.82 | 34.79 | 33.80 | 34.29 | 26.32 | qfq | 6,056,212 | 207,575,720 | 0.62% |
| 2025-04-10 | 34.08 | 34.85 | 33.86 | 34.08 | 26.16 | qfq | 9,269,207 | 318,165,567 | 3.05% |
| 2025-04-09 | 31.17 | 33.50 | 29.80 | 33.07 | 25.38 | qfq | 10,439,350 | 334,246,181 | 4.26% |
| 2025-04-08 | 30.00 | 32.28 | 30.00 | 31.72 | 24.35 | qfq | 12,011,868 | 378,289,185 | 6.98% |
| 2025-04-07 | 33.00 | 34.18 | 29.05 | 29.65 | 22.76 | qfq | 11,550,676 | 357,219,820 | -18.34% |
| 2025-04-03 | 36.00 | 37.20 | 36.00 | 36.31 | 27.87 | qfq | 4,158,711 | 152,097,578 | -1.14% |
| 2025-04-02 | 37.07 | 37.32 | 36.69 | 36.73 | 28.19 | qfq | 4,088,581 | 151,035,333 | -0.78% |
| 2025-04-01 | 37.37 | 38.05 | 36.98 | 37.02 | 28.42 | qfq | 5,635,499 | 211,218,688 | -0.54% |
| 2025-03-31 | 37.24 | 37.38 | 36.15 | 37.22 | 28.57 | qfq | 9,503,534 | 349,631,676 | 0.35% |
| 2025-03-28 | 42.00 | 42.00 | 37.02 | 37.09 | 28.47 | qfq | 23,737,874 | 922,406,333 | -17.49% |
| 2025-03-27 | 44.69 | 45.45 | 43.96 | 44.95 | 34.50 | qfq | 4,123,773 | 184,870,933 | 0.58% |
| 2025-03-26 | 44.23 | 45.46 | 44.20 | 44.69 | 34.30 | qfq | 3,720,741 | 166,623,465 | 0.65% |
| 2025-03-25 | 44.76 | 45.55 | 44.37 | 44.40 | 34.08 | qfq | 3,767,424 | 169,171,496 | -0.63% |
| 2025-03-24 | 46.27 | 46.34 | 43.60 | 44.68 | 34.30 | qfq | 6,471,443 | 289,863,649 | -2.91% |
| 2025-03-21 | 47.83 | 47.83 | 45.96 | 46.02 | 35.32 | qfq | 5,701,180 | 265,674,233 | -3.22% |
| 2025-03-20 | 47.05 | 48.60 | 47.05 | 47.55 | 36.50 | qfq | 5,387,918 | 257,647,820 | 0.32% |
| 2025-03-19 | 48.76 | 48.76 | 47.30 | 47.40 | 36.38 | qfq | 6,444,328 | 307,902,834 | -2.87% |
| 2025-03-18 | 48.95 | 49.55 | 48.80 | 48.80 | 37.46 | qfq | 5,442,620 | 267,158,981 | -0.02% |
| 2025-03-17 | 49.38 | 49.50 | 48.66 | 48.81 | 37.47 | qfq | 5,169,730 | 253,192,292 | -0.95% |
| 2025-03-14 | 48.10 | 49.47 | 47.62 | 49.28 | 37.83 | qfq | 7,606,657 | 371,074,733 | 1.82% |
| 2025-03-13 | 49.81 | 49.88 | 47.77 | 48.40 | 37.15 | qfq | 8,796,564 | 428,358,655 | -4.06% |
| 2025-03-12 | 49.42 | 50.88 | 48.58 | 50.45 | 38.73 | qfq | 12,342,701 | 615,010,999 | 2.62% |
| 2025-03-11 | 49.03 | 49.76 | 48.50 | 49.16 | 37.73 | qfq | 7,478,713 | 365,720,752 | -2.05% |
| 2025-03-10 | 48.47 | 51.48 | 48.42 | 50.19 | 38.53 | qfq | 10,774,555 | 538,022,676 | 3.31% |
| 2025-03-07 | 50.17 | 50.71 | 48.09 | 48.58 | 37.29 | qfq | 10,941,786 | 541,263,476 | -4.03% |
| 2025-03-06 | 50.32 | 51.48 | 50.05 | 50.62 | 38.86 | qfq | 10,466,519 | 530,129,458 | 1.61% |
| 2025-03-05 | 51.06 | 51.79 | 48.58 | 49.82 | 38.24 | qfq | 12,637,404 | 631,351,173 | -2.98% |
| 2025-03-04 | 50.86 | 52.22 | 50.57 | 51.35 | 39.42 | qfq | 9,658,642 | 497,117,390 | -1.50% |
| 2025-03-03 | 51.38 | 52.99 | 50.51 | 52.13 | 40.01 | qfq | 13,194,535 | 682,858,755 | 2.12% |
| 2025-02-28 | 53.01 | 53.90 | 50.90 | 51.05 | 39.19 | qfq | 12,399,074 | 644,338,330 | -4.90% |
| 2025-02-27 | 52.83 | 54.10 | 51.74 | 53.68 | 41.20 | qfq | 16,522,119 | 878,055,007 | 1.24% |
| 2025-02-26 | 53.06 | 54.88 | 51.80 | 53.02 | 40.70 | qfq | 18,744,685 | 990,982,097 | -2.12% |
| 2025-02-25 | 50.50 | 56.00 | 50.50 | 54.17 | 41.58 | qfq | 25,360,467 | 1,363,192,508 | 3.12% |
| 2025-02-24 | 50.73 | 55.55 | 50.25 | 52.53 | 40.32 | qfq | 24,719,990 | 1,310,267,716 | 3.73% |
| 2025-02-21 | 49.00 | 51.35 | 48.80 | 50.64 | 38.87 | qfq | 18,269,375 | 916,704,675 | 3.14% |
| 2025-02-20 | 47.82 | 49.58 | 46.83 | 49.10 | 37.69 | qfq | 14,855,537 | 725,667,993 | 3.63% |
| 2025-02-19 | 46.18 | 47.49 | 46.08 | 47.38 | 36.37 | qfq | 8,561,270 | 403,048,285 | 3.00% |
| 2025-02-18 | 48.41 | 48.42 | 45.72 | 46.00 | 35.31 | qfq | 10,478,205 | 490,412,005 | -4.96% |
| 2025-02-17 | 48.00 | 49.93 | 47.80 | 48.40 | 37.15 | qfq | 14,256,412 | 695,143,372 | -2.08% |
| 2025-02-14 | 47.36 | 50.49 | 46.59 | 49.43 | 37.94 | qfq | 17,106,660 | 824,279,259 | 3.41% |
| 2025-02-13 | 51.47 | 51.54 | 47.77 | 47.80 | 36.69 | qfq | 16,855,448 | 837,526,717 | -3.96% |
| 2025-02-12 | 47.42 | 50.88 | 47.20 | 49.77 | 38.20 | qfq | 16,534,520 | 819,771,806 | 4.16% |
| 2025-02-11 | 47.47 | 49.50 | 46.00 | 47.78 | 36.68 | qfq | 13,305,244 | 634,613,373 | 0.00% |
| 2025-02-10 | 47.45 | 48.45 | 47.08 | 47.78 | 36.68 | qfq | 9,423,020 | 450,505,860 | 0.65% |
| 2025-02-07 | 46.56 | 48.92 | 46.13 | 47.47 | 36.44 | qfq | 14,911,082 | 714,258,872 | 1.30% |
| 2025-02-06 | 44.90 | 47.49 | 44.00 | 46.86 | 35.97 | qfq | 14,488,591 | 666,180,849 | 5.78% |
| 2025-02-05 | 42.20 | 45.50 | 41.50 | 44.30 | 34.00 | qfq | 12,696,740 | 556,699,727 | 6.54% |
| 2025-01-27 | 42.87 | 43.29 | 41.58 | 41.58 | 31.92 | qfq | 4,496,890 | 190,197,914 | -2.99% |
| 2025-01-24 | 42.41 | 43.22 | 42.01 | 42.86 | 32.90 | qfq | 5,571,465 | 237,793,047 | 0.87% |
| 2025-01-23 | 43.10 | 44.58 | 42.48 | 42.49 | 32.62 | qfq | 8,544,692 | 373,288,411 | -0.33% |
| 2025-01-22 | 43.65 | 43.93 | 42.31 | 42.63 | 32.72 | qfq | 7,983,237 | 343,680,924 | -4.18% |
| 2025-01-21 | 44.00 | 44.98 | 42.88 | 44.49 | 34.15 | qfq | 9,576,515 | 420,655,795 | 2.72% |
| 2025-01-20 | 43.52 | 44.05 | 43.10 | 43.31 | 33.24 | qfq | 5,454,644 | 237,569,870 | 0.74% |
| 2025-01-17 | 43.36 | 43.68 | 42.75 | 42.99 | 33.00 | qfq | 5,728,859 | 247,506,444 | -1.13% |
| 2025-01-16 | 43.45 | 44.88 | 42.88 | 43.48 | 33.38 | qfq | 8,344,412 | 366,091,467 | 0.42% |
| 2025-01-15 | 43.60 | 44.81 | 43.21 | 43.30 | 33.24 | qfq | 9,899,680 | 435,169,313 | -1.68% |
| 2025-01-14 | 42.18 | 44.22 | 41.09 | 44.04 | 33.80 | qfq | 12,149,635 | 523,572,699 | 6.82% |
| 2025-01-13 | 40.80 | 42.10 | 40.59 | 41.23 | 31.65 | qfq | 9,071,388 | 374,979,381 | -2.71% |
| 2025-01-10 | 41.79 | 44.26 | 41.19 | 42.38 | 32.53 | qfq | 15,006,401 | 641,132,773 | 1.95% |
| 2025-01-09 | 40.71 | 42.18 | 40.60 | 41.57 | 31.91 | qfq | 6,932,403 | 288,379,388 | 1.17% |
| 2025-01-08 | 40.80 | 41.54 | 39.25 | 41.09 | 31.54 | qfq | 7,855,906 | 318,518,679 | -0.44% |
| 2025-01-07 | 40.28 | 41.30 | 39.62 | 41.27 | 31.68 | qfq | 6,757,574 | 274,437,217 | 3.02% |
| 2025-01-06 | 40.90 | 41.48 | 39.88 | 40.06 | 30.75 | qfq | 7,394,935 | 299,364,600 | -2.63% |
| 2025-01-03 | 44.50 | 44.50 | 40.98 | 41.14 | 31.58 | qfq | 10,175,521 | 431,724,675 | -7.68% |
| 2025-01-02 | 47.70 | 47.75 | 43.60 | 44.56 | 34.20 | qfq | 11,428,942 | 517,264,456 | -6.60% |
| 2024-12-31 | 50.90 | 51.32 | 47.67 | 47.71 | 36.62 | qfq | 10,267,332 | 501,591,933 | -6.23% |
| 2024-12-30 | 52.00 | 52.50 | 50.80 | 50.88 | 39.06 | qfq | 9,888,014 | 508,394,384 | 0.63% |
| 2024-12-27 | 51.63 | 52.59 | 50.00 | 50.56 | 38.81 | qfq | 14,241,635 | 734,981,709 | 0.86% |
| 2024-12-26 | 50.01 | 51.01 | 49.52 | 50.13 | 38.48 | qfq | 12,354,609 | 622,857,756 | -0.79% |
| 2024-12-25 | 48.00 | 52.19 | 47.50 | 50.53 | 38.79 | qfq | 17,415,417 | 870,794,407 | 3.67% |
| 2024-12-24 | 49.02 | 49.91 | 48.31 | 48.74 | 37.41 | qfq | 8,409,570 | 413,877,357 | 2.39% |
| 2024-12-23 | 49.08 | 50.19 | 47.56 | 47.60 | 36.54 | qfq | 7,294,920 | 355,732,682 | -3.02% |
| 2024-12-20 | 48.35 | 49.90 | 48.30 | 49.08 | 37.67 | qfq | 7,802,337 | 384,256,300 | 1.78% |
| 2024-12-19 | 48.20 | 49.09 | 47.91 | 48.22 | 37.01 | qfq | 6,043,846 | 292,615,634 | -1.15% |
| 2024-12-18 | 49.80 | 49.87 | 48.53 | 48.78 | 37.44 | qfq | 6,732,800 | 330,712,642 | -0.79% |
| 2024-12-17 | 51.00 | 52.45 | 48.86 | 49.17 | 37.74 | qfq | 10,823,825 | 548,756,855 | -4.89% |
| 2024-12-16 | 50.66 | 53.52 | 49.89 | 51.70 | 39.68 | qfq | 15,094,250 | 783,980,597 | -0.19% |
| 2024-12-13 | 50.75 | 58.00 | 49.57 | 51.80 | 39.76 | qfq | 21,727,780 | 1,139,901,363 | 0.62% |
| 2024-12-12 | 50.37 | 51.50 | 49.40 | 51.48 | 39.52 | qfq | 13,433,000 | 679,348,483 | 1.56% |
| 2024-12-11 | 50.28 | 51.39 | 50.03 | 50.69 | 38.91 | qfq | 9,361,586 | 474,350,428 | -0.51% |
| 2024-12-10 | 51.20 | 51.96 | 50.15 | 50.95 | 39.11 | qfq | 17,312,101 | 884,945,182 | 4.00% |
| 2024-12-09 | 49.65 | 50.43 | 48.90 | 48.99 | 37.60 | qfq | 8,344,484 | 413,245,163 | -2.57% |
| 2024-12-06 | 51.94 | 52.20 | 50.19 | 50.28 | 38.59 | qfq | 10,250,521 | 521,510,504 | -0.48% |
| 2024-12-05 | 50.17 | 50.99 | 49.86 | 50.52 | 38.78 | qfq | 8,418,229 | 424,303,981 | 0.42% |
| 2024-12-04 | 50.08 | 50.90 | 49.80 | 50.31 | 38.62 | qfq | 10,887,391 | 546,489,336 | -0.49% |
| 2024-12-03 | 52.76 | 52.78 | 50.33 | 50.56 | 38.81 | qfq | 15,722,469 | 805,992,117 | -4.22% |
| 2024-12-02 | 51.54 | 53.52 | 51.52 | 52.79 | 40.52 | qfq | 15,360,153 | 811,779,128 | 1.40% |
| 2024-11-29 | 51.88 | 53.30 | 50.47 | 52.06 | 39.96 | qfq | 20,119,498 | 1,041,447,319 | -2.60% |
| 2024-11-28 | 52.01 | 55.59 | 51.80 | 53.45 | 41.03 | qfq | 24,797,636 | 1,330,179,159 | 4.25% |
| 2024-11-27 | 49.50 | 51.94 | 47.86 | 51.27 | 39.35 | qfq | 16,412,423 | 815,639,563 | 2.50% |
| 2024-11-26 | 50.70 | 53.00 | 49.98 | 50.02 | 38.40 | qfq | 12,340,977 | 634,023,534 | -1.94% |
| 2024-11-25 | 53.44 | 54.00 | 49.76 | 51.01 | 39.16 | qfq | 16,493,389 | 844,412,606 | -5.40% |
| 2024-11-22 | 54.80 | 57.57 | 52.60 | 53.92 | 41.39 | qfq | 21,119,094 | 1,152,427,827 | -3.04% |
| 2024-11-21 | 56.63 | 58.64 | 55.60 | 55.61 | 42.69 | qfq | 18,414,018 | 1,045,728,150 | -3.64% |
| 2024-11-20 | 56.00 | 59.98 | 55.40 | 57.71 | 44.30 | qfq | 21,561,200 | 1,240,976,987 | -0.50% |
| 2024-11-19 | 56.48 | 61.65 | 55.90 | 58.00 | 44.52 | qfq | 30,792,471 | 1,815,007,743 | -0.91% |
| 2024-11-18 | 52.92 | 58.53 | 49.91 | 58.53 | 44.93 | qfq | 26,814,444 | 1,458,566,911 | 12.26% |
| 2024-11-15 | 54.66 | 55.98 | 52.10 | 52.14 | 40.02 | qfq | 13,314,118 | 718,853,945 | -5.56% |
| 2024-11-14 | 58.60 | 58.96 | 55.00 | 55.21 | 42.38 | qfq | 13,572,895 | 769,801,618 | -5.32% |
| 2024-11-13 | 58.80 | 60.36 | 56.80 | 58.31 | 44.76 | qfq | 12,907,143 | 754,733,732 | -1.47% |
| 2024-11-12 | 62.36 | 62.50 | 58.26 | 59.18 | 45.43 | qfq | 17,819,076 | 1,061,131,339 | -3.85% |
| 2024-11-11 | 57.90 | 62.27 | 56.48 | 61.55 | 47.25 | qfq | 23,809,529 | 1,432,661,142 | 2.24% |
| 2024-11-08 | 58.76 | 63.27 | 58.76 | 60.20 | 46.21 | qfq | 29,132,541 | 1,786,970,653 | 0.89% |
| 2024-11-07 | 59.72 | 62.87 | 56.10 | 59.67 | 45.80 | qfq | 36,328,288 | 2,138,569,355 | -3.68% |
| 2024-11-06 | 57.88 | 66.00 | 57.26 | 61.95 | 47.55 | qfq | 54,153,243 | 3,398,077,897 | 12.64% |
| 2024-11-05 | 48.75 | 56.00 | 48.61 | 55.00 | 42.22 | qfq | 26,104,305 | 1,337,650,764 | 13.17% |
| 2024-11-04 | 46.01 | 49.69 | 46.01 | 48.60 | 37.31 | qfq | 18,593,297 | 898,301,504 | -1.82% |
| 2024-11-01 | 54.82 | 55.60 | 49.00 | 49.50 | 38.00 | qfq | 30,507,563 | 1,577,033,585 | -12.88% |
| 2024-10-31 | 58.00 | 59.37 | 55.90 | 56.82 | 43.61 | qfq | 37,781,900 | 2,173,437,381 | 0.42% |
| 2024-10-30 | 51.10 | 57.13 | 50.60 | 56.58 | 43.43 | qfq | 36,498,677 | 1,997,537,931 | 7.61% |
| 2024-10-29 | 55.00 | 56.66 | 52.56 | 52.58 | 40.36 | qfq | 37,661,111 | 2,032,432,593 | -6.14% |
| 2024-10-28 | 57.00 | 62.40 | 54.07 | 56.02 | 43.00 | qfq | 62,397,750 | 3,621,898,745 | -0.36% |
| 2024-10-25 | 49.52 | 56.22 | 49.52 | 56.22 | 43.15 | qfq | 52,790,919 | 2,896,804,431 | 20.00% |
| 2024-10-24 | 46.39 | 47.37 | 45.63 | 46.85 | 35.96 | qfq | 16,150,665 | 748,381,335 | 1.04% |
| 2024-10-23 | 46.80 | 50.20 | 46.00 | 46.37 | 35.59 | qfq | 28,479,515 | 1,353,913,401 | -4.33% |
| 2024-10-22 | 52.00 | 56.00 | 48.00 | 48.47 | 37.21 | qfq | 42,242,593 | 2,142,580,208 | -9.60% |
| 2024-10-21 | 44.63 | 53.68 | 44.21 | 53.62 | 41.16 | qfq | 45,573,580 | 2,235,909,420 | 19.82% |
| 2024-10-18 | 40.58 | 46.50 | 40.58 | 44.75 | 34.35 | qfq | 37,821,154 | 1,674,653,228 | 6.52% |
| 2024-10-17 | 42.50 | 46.20 | 41.50 | 42.01 | 32.25 | qfq | 33,840,595 | 1,477,020,598 | -3.76% |
| 2024-10-16 | 40.50 | 45.48 | 40.50 | 43.65 | 33.51 | qfq | 37,209,095 | 1,599,916,943 | 3.00% |
| 2024-10-15 | 38.01 | 46.56 | 37.58 | 42.38 | 32.53 | qfq | 40,107,259 | 1,663,242,944 | 7.84% |
| 2024-10-14 | 36.15 | 39.69 | 35.62 | 39.30 | 30.17 | qfq | 24,249,564 | 911,343,176 | 11.02% |
| 2024-10-11 | 37.30 | 38.28 | 34.78 | 35.40 | 27.17 | qfq | 21,246,142 | 769,876,576 | -8.76% |
| 2024-10-10 | 42.93 | 43.60 | 37.99 | 38.80 | 29.78 | qfq | 29,573,589 | 1,200,530,580 | -8.75% |
| 2024-10-09 | 43.00 | 48.58 | 40.11 | 42.52 | 32.64 | qfq | 47,249,190 | 2,070,144,608 | -4.92% |
| 2024-10-08 | 44.68 | 44.72 | 39.59 | 44.72 | 34.33 | qfq | 33,111,796 | 1,445,761,203 | 19.99% |
| 2024-09-30 | 33.00 | 37.50 | 32.29 | 37.27 | 28.61 | qfq | 32,252,847 | 1,121,531,024 | 16.91% |
| 2024-09-27 | 30.40 | 32.18 | 30.20 | 31.88 | 24.47 | qfq | 26,534,796 | 828,434,971 | 7.38% |
| 2024-09-26 | 28.82 | 29.75 | 28.53 | 29.69 | 22.79 | qfq | 18,172,246 | 528,976,570 | 1.96% |
| 2024-09-25 | 29.35 | 30.19 | 28.86 | 29.12 | 22.35 | qfq | 23,042,001 | 680,311,957 | -0.78% |
| 2024-09-24 | 28.50 | 29.49 | 27.35 | 29.35 | 22.53 | qfq | 21,737,006 | 624,285,169 | 4.82% |
| 2024-09-23 | 28.59 | 29.00 | 27.76 | 28.00 | 21.49 | qfq | 13,263,485 | 375,567,476 | -2.91% |
| 2024-09-20 | 28.40 | 29.20 | 27.81 | 28.84 | 22.14 | qfq | 17,373,692 | 496,518,647 | 1.05% |
| 2024-09-19 | 26.99 | 29.32 | 26.89 | 28.54 | 21.91 | qfq | 18,347,996 | 514,741,848 | 6.69% |
| 2024-09-18 | 26.63 | 27.25 | 26.16 | 26.75 | 20.53 | qfq | 10,070,879 | 268,638,217 | 0.87% |
| 2024-09-13 | 27.79 | 28.15 | 26.48 | 26.52 | 20.36 | qfq | 15,877,500 | 427,771,134 | -5.25% |
| 2024-09-12 | 29.00 | 29.89 | 27.93 | 27.99 | 21.48 | qfq | 18,023,382 | 524,040,396 | -4.14% |
| 2024-09-11 | 28.50 | 29.89 | 28.12 | 29.20 | 22.41 | qfq | 15,792,012 | 458,422,783 | 0.62% |
| 2024-09-10 | 28.50 | 29.66 | 28.30 | 29.02 | 22.28 | qfq | 17,106,443 | 498,417,376 | 0.97% |
| 2024-09-09 | 27.77 | 29.39 | 26.85 | 28.74 | 22.06 | qfq | 17,267,965 | 489,117,056 | 1.95% |
| 2024-09-06 | 28.00 | 30.27 | 27.85 | 28.19 | 21.64 | qfq | 23,630,539 | 687,127,226 | -0.04% |
| 2024-09-05 | 27.10 | 28.20 | 27.08 | 28.20 | 21.65 | qfq | 15,209,538 | 420,510,852 | 4.21% |
| 2024-09-04 | 27.78 | 28.68 | 27.00 | 27.06 | 20.77 | qfq | 13,371,014 | 368,202,404 | -3.87% |
| 2024-09-03 | 27.88 | 28.90 | 27.67 | 28.15 | 21.61 | qfq | 16,318,864 | 458,829,268 | -1.19% |
| 2024-09-02 | 26.97 | 31.28 | 26.90 | 28.49 | 21.87 | qfq | 30,204,098 | 868,149,746 | 6.54% |
| 2024-08-30 | 25.36 | 27.43 | 25.21 | 26.74 | 20.53 | qfq | 18,281,769 | 486,195,311 | 3.36% |
| 2024-08-29 | 24.93 | 26.25 | 24.44 | 25.87 | 19.86 | qfq | 14,617,780 | 373,586,263 | 3.77% |
| 2024-08-28 | 25.71 | 26.05 | 24.81 | 24.93 | 19.14 | qfq | 12,279,290 | 309,492,891 | -4.12% |
| 2024-08-27 | 26.55 | 26.76 | 25.55 | 26.00 | 19.96 | qfq | 15,228,388 | 397,836,408 | -3.67% |
| 2024-08-26 | 25.48 | 27.45 | 25.47 | 26.99 | 20.72 | qfq | 20,151,228 | 534,181,110 | 6.05% |
| 2024-08-23 | 26.54 | 26.79 | 25.37 | 25.45 | 19.54 | qfq | 11,475,485 | 296,562,493 | -3.23% |
| 2024-08-22 | 26.88 | 27.25 | 26.18 | 26.30 | 20.19 | qfq | 12,574,887 | 335,075,938 | -2.95% |
| 2024-08-21 | 26.75 | 27.46 | 26.19 | 27.10 | 20.80 | qfq | 11,602,450 | 311,446,888 | 0.37% |
| 2024-08-20 | 27.78 | 28.21 | 26.82 | 27.00 | 20.73 | qfq | 12,710,880 | 348,537,429 | -3.50% |
| 2024-08-19 | 27.85 | 28.65 | 27.55 | 27.98 | 21.48 | qfq | 14,353,216 | 404,269,362 | 0.87% |
| 2024-08-16 | 28.30 | 28.61 | 27.72 | 27.74 | 21.29 | qfq | 16,413,018 | 460,929,103 | -2.39% |
| 2024-08-15 | 27.90 | 28.93 | 27.52 | 28.42 | 21.82 | qfq | 22,617,943 | 637,594,970 | -1.93% |
| 2024-08-14 | 29.00 | 30.36 | 28.86 | 28.98 | 22.24 | qfq | 26,953,966 | 801,816,787 | -0.92% |
| 2024-08-13 | 28.59 | 29.56 | 28.25 | 29.25 | 22.45 | qfq | 20,316,646 | 590,322,983 | 2.45% |
| 2024-08-12 | 28.70 | 28.97 | 27.76 | 28.55 | 21.91 | qfq | 18,951,273 | 536,738,981 | -1.48% |
| 2024-08-09 | 29.05 | 30.00 | 28.50 | 28.98 | 22.24 | qfq | 29,551,675 | 866,551,001 | -0.14% |
| 2024-08-08 | 30.87 | 31.35 | 28.68 | 29.02 | 22.28 | qfq | 33,356,775 | 986,939,200 | -6.78% |
| 2024-08-07 | 33.56 | 34.14 | 30.90 | 31.13 | 23.90 | qfq | 39,720,444 | 1,269,806,522 | -7.71% |
| 2024-08-06 | 35.05 | 36.58 | 31.41 | 33.73 | 25.89 | qfq | 38,805,827 | 1,341,685,006 | -1.23% |
| 2024-08-05 | 34.60 | 37.50 | 33.51 | 34.15 | 26.21 | qfq | 56,412,910 | 2,006,110,962 | -1.16% |
| 2024-08-02 | 28.10 | 34.55 | 27.87 | 34.55 | 26.52 | qfq | 60,898,138 | 1,949,850,426 | 20.01% |
| 2024-08-01 | 27.20 | 29.65 | 27.20 | 28.79 | 22.10 | qfq | 30,100,852 | 849,666,163 | 5.46% |
| 2024-07-31 | 25.80 | 29.50 | 25.57 | 27.30 | 20.96 | qfq | 27,121,682 | 731,389,382 | 5.81% |
| 2024-07-30 | 25.63 | 26.50 | 25.28 | 25.80 | 19.80 | qfq | 16,809,802 | 435,929,844 | -0.81% |
| 2024-07-29 | 24.61 | 26.80 | 24.03 | 26.01 | 19.97 | qfq | 19,689,994 | 506,503,037 | 4.58% |
| 2024-07-26 | 24.15 | 25.18 | 24.14 | 24.87 | 19.09 | qfq | 9,253,788 | 229,434,378 | 1.97% |
| 2024-07-25 | 23.60 | 24.83 | 23.32 | 24.39 | 18.72 | qfq | 9,361,270 | 227,216,478 | 2.48% |
| 2024-07-24 | 24.67 | 24.88 | 23.77 | 23.80 | 18.27 | qfq | 12,125,041 | 293,616,319 | -5.89% |
| 2024-07-23 | 24.92 | 26.15 | 24.78 | 25.29 | 19.41 | qfq | 13,892,543 | 355,090,595 | 1.04% |
| 2024-07-22 | 24.86 | 25.42 | 24.60 | 25.03 | 19.21 | qfq | 7,460,735 | 186,877,902 | 0.60% |
| 2024-07-19 | 24.81 | 25.43 | 24.72 | 24.88 | 19.10 | qfq | 8,537,997 | 213,798,769 | -1.27% |
| 2024-07-18 | 25.20 | 25.54 | 24.80 | 25.20 | 19.34 | qfq | 10,962,631 | 275,681,535 | -2.63% |
| 2024-07-17 | 26.87 | 27.10 | 25.80 | 25.88 | 19.87 | qfq | 17,092,998 | 450,776,108 | -5.55% |
| 2024-07-16 | 25.49 | 27.89 | 25.00 | 27.40 | 21.03 | qfq | 23,812,537 | 628,823,649 | 7.07% |
| 2024-07-15 | 24.60 | 26.30 | 24.60 | 25.59 | 19.64 | qfq | 15,741,065 | 401,223,358 | 2.61% |
| 2024-07-12 | 24.35 | 25.81 | 24.32 | 24.94 | 19.14 | qfq | 12,984,573 | 325,384,475 | 1.14% |
| 2024-07-11 | 25.10 | 25.25 | 24.54 | 24.66 | 18.93 | qfq | 11,476,984 | 284,628,725 | 0.74% |
| 2024-07-10 | 24.10 | 25.17 | 24.10 | 24.48 | 18.79 | qfq | 12,127,443 | 300,070,046 | 0.82% |
| 2024-07-09 | 23.44 | 24.40 | 23.31 | 24.28 | 18.64 | qfq | 11,438,380 | 273,121,040 | 4.52% |
| 2024-07-08 | 24.30 | 24.40 | 23.10 | 23.23 | 17.83 | qfq | 10,466,593 | 245,539,863 | -4.80% |
| 2024-07-05 | 24.47 | 24.69 | 24.00 | 24.40 | 18.73 | qfq | 8,098,227 | 196,987,134 | -0.49% |
| 2024-07-04 | 26.27 | 26.45 | 24.39 | 24.52 | 18.82 | qfq | 12,077,746 | 304,484,145 | -3.81% |
| 2024-07-03 | 26.21 | 26.52 | 25.46 | 25.49 | 19.57 | qfq | 9,655,531 | 249,699,281 | -3.56% |
| 2024-07-02 | 27.46 | 27.60 | 26.18 | 26.43 | 20.29 | qfq | 13,662,069 | 365,088,160 | -4.69% |
| 2024-07-01 | 27.99 | 28.30 | 27.00 | 27.73 | 21.29 | qfq | 14,464,172 | 401,188,618 | 2.17% |
| 2024-06-28 | 26.36 | 28.16 | 26.36 | 27.14 | 20.83 | qfq | 16,652,895 | 456,957,208 | 2.76% |
| 2024-06-27 | 27.55 | 27.91 | 26.36 | 26.41 | 20.27 | qfq | 13,102,442 | 354,280,516 | -4.73% |
| 2024-06-26 | 26.46 | 27.93 | 25.75 | 27.72 | 21.28 | qfq | 14,912,861 | 406,253,511 | 3.82% |
| 2024-06-25 | 27.83 | 28.54 | 26.30 | 26.70 | 20.49 | qfq | 16,181,372 | 440,092,357 | -4.16% |
| 2024-06-24 | 29.15 | 29.90 | 27.80 | 27.86 | 21.39 | qfq | 19,524,202 | 561,688,872 | -6.82% |
| 2024-06-21 | 28.54 | 30.49 | 28.34 | 29.90 | 22.95 | qfq | 28,186,922 | 831,251,910 | 4.91% |
| 2024-06-20 | 29.29 | 29.99 | 28.47 | 28.50 | 21.88 | qfq | 27,495,467 | 801,135,587 | -6.77% |
| 2024-06-19 | 27.65 | 32.35 | 27.65 | 30.57 | 23.47 | qfq | 39,826,681 | 1,199,898,779 | 10.56% |
| 2024-06-18 | 25.98 | 27.99 | 25.98 | 27.65 | 21.22 | qfq | 25,663,807 | 703,751,022 | 5.53% |
| 2024-06-17 | 25.85 | 27.19 | 25.80 | 26.20 | 20.11 | qfq | 18,863,217 | 498,967,106 | 2.62% |
| 2024-06-14 | 25.07 | 25.64 | 24.71 | 25.53 | 19.60 | qfq | 10,328,354 | 260,020,370 | 1.19% |
| 2024-06-13 | 25.71 | 25.99 | 25.19 | 25.23 | 19.37 | qfq | 11,003,994 | 279,769,823 | -2.74% |
| 2024-06-12 | 25.53 | 26.20 | 25.43 | 25.94 | 19.91 | qfq | 10,069,255 | 260,658,642 | 1.01% |
| 2024-06-11 | 25.40 | 25.91 | 24.88 | 25.68 | 19.71 | qfq | 10,194,516 | 259,518,198 | -1.15% |
| 2024-06-07 | 26.13 | 26.49 | 25.23 | 25.98 | 19.94 | qfq | 12,614,440 | 325,306,060 | 0.81% |
| 2024-06-06 | 27.13 | 27.56 | 25.60 | 25.77 | 19.78 | qfq | 16,783,323 | 440,005,439 | -6.70% |
| 2024-06-05 | 28.68 | 29.11 | 27.58 | 27.62 | 21.20 | qfq | 20,052,282 | 567,246,063 | -3.80% |
| 2024-06-04 | 26.26 | 30.14 | 26.20 | 28.71 | 22.04 | qfq | 28,371,736 | 809,225,608 | 7.93% |
| 2024-06-03 | 26.72 | 27.35 | 26.18 | 26.60 | 20.42 | qfq | 16,206,976 | 434,422,411 | 1.26% |
| 2024-05-31 | 25.35 | 26.35 | 25.35 | 26.27 | 20.16 | qfq | 13,733,004 | 356,868,611 | 3.63% |
| 2024-05-30 | 26.07 | 26.10 | 25.29 | 25.35 | 19.46 | qfq | 11,275,406 | 288,524,605 | -2.87% |
| 2024-05-29 | 26.00 | 26.37 | 25.71 | 26.10 | 20.03 | qfq | 11,364,162 | 294,898,634 | 0.15% |
| 2024-05-28 | 26.51 | 26.99 | 26.03 | 26.06 | 20.00 | qfq | 13,237,581 | 348,913,268 | -3.12% |
| 2024-05-27 | 27.11 | 27.50 | 26.00 | 26.90 | 20.65 | qfq | 16,987,260 | 452,393,845 | -1.82% |
| 2024-05-24 | 29.62 | 29.85 | 27.30 | 27.40 | 21.03 | qfq | 25,234,928 | 708,314,474 | -10.92% |
| 2024-05-23 | 32.30 | 33.29 | 30.51 | 30.76 | 23.61 | qfq | 29,869,809 | 947,106,318 | -21.85% |
| 2024-05-22 | 38.12 | 39.73 | 37.80 | 39.36 | 23.22 | qfq | 13,521,654 | 525,826,668 | 1.47% |
| 2024-05-21 | 38.61 | 39.99 | 37.40 | 38.79 | 22.89 | qfq | 14,632,877 | 565,932,898 | -1.35% |
| 2024-05-20 | 38.94 | 39.89 | 38.40 | 39.32 | 23.20 | qfq | 15,444,879 | 605,587,754 | -0.96% |
| 2024-05-17 | 39.50 | 40.44 | 37.82 | 39.70 | 23.42 | qfq | 20,773,295 | 817,369,600 | 3.12% |
| 2024-05-16 | 39.53 | 40.50 | 38.49 | 38.50 | 22.71 | qfq | 17,532,350 | 691,475,273 | -0.28% |
| 2024-05-15 | 37.99 | 39.97 | 37.50 | 38.61 | 22.78 | qfq | 18,830,586 | 733,353,896 | 1.63% |
| 2024-05-14 | 36.69 | 38.38 | 36.30 | 37.99 | 22.41 | qfq | 17,683,860 | 664,668,342 | 5.24% |
| 2024-05-13 | 36.63 | 37.23 | 35.50 | 36.10 | 21.30 | qfq | 10,974,081 | 396,529,031 | -2.43% |
| 2024-05-10 | 39.25 | 39.60 | 37.00 | 37.00 | 21.83 | qfq | 16,721,453 | 629,456,129 | -5.59% |
| 2024-05-09 | 39.22 | 39.92 | 38.08 | 39.19 | 23.12 | qfq | 16,810,279 | 655,626,263 | 0.23% |
| 2024-05-08 | 40.23 | 40.89 | 37.60 | 39.10 | 23.07 | qfq | 18,546,484 | 730,782,602 | -4.87% |
| 2024-05-07 | 39.70 | 42.66 | 39.70 | 41.10 | 24.25 | qfq | 22,681,844 | 936,665,896 | 4.18% |
| 2024-05-06 | 38.69 | 40.40 | 38.69 | 39.45 | 23.28 | qfq | 17,533,754 | 695,474,716 | 1.94% |
| 2024-04-30 | 44.88 | 44.88 | 37.77 | 38.70 | 22.83 | qfq | 29,053,951 | 1,158,152,333 | -14.89% |
| 2024-04-29 | 44.07 | 46.00 | 43.69 | 45.47 | 26.83 | qfq | 28,565,669 | 1,284,796,308 | 2.64% |
| 2024-04-26 | 45.61 | 49.00 | 42.90 | 44.30 | 26.14 | qfq | 40,770,923 | 1,886,074,573 | -5.76% |
| 2024-04-25 | 43.95 | 48.11 | 43.51 | 47.01 | 27.74 | qfq | 33,261,971 | 1,542,868,267 | 5.64% |
| 2024-04-24 | 40.30 | 46.80 | 40.30 | 44.50 | 26.25 | qfq | 32,293,696 | 1,436,246,147 | 3.27% |
| 2024-04-23 | 42.88 | 45.70 | 42.00 | 43.09 | 25.42 | qfq | 31,162,420 | 1,373,402,313 | -0.16% |
| 2024-04-22 | 46.90 | 47.86 | 42.80 | 43.16 | 25.46 | qfq | 36,516,425 | 1,632,040,426 | -12.60% |
| 2024-04-19 | 41.85 | 49.38 | 40.86 | 49.38 | 29.13 | qfq | 49,635,242 | 2,239,306,401 | 20.00% |
| 2024-04-18 | 42.50 | 46.98 | 40.88 | 41.15 | 24.28 | qfq | 44,496,605 | 1,935,198,583 | -4.10% |
| 2024-04-17 | 38.10 | 43.99 | 38.10 | 42.91 | 25.32 | qfq | 34,690,472 | 1,431,034,128 | 15.16% |
| 2024-04-16 | 35.80 | 40.60 | 35.70 | 37.26 | 21.98 | qfq | 30,333,043 | 1,157,402,602 | 0.70% |
| 2024-04-15 | 36.26 | 38.60 | 35.44 | 37.00 | 21.83 | qfq | 26,100,821 | 971,576,234 | 1.09% |
| 2024-04-12 | 36.66 | 37.87 | 35.47 | 36.60 | 21.59 | qfq | 25,180,009 | 919,583,256 | -0.16% |
| 2024-04-11 | 42.10 | 42.78 | 36.66 | 36.66 | 21.63 | qfq | 37,663,572 | 1,494,905,926 | -20.01% |
| 2024-04-10 | 40.00 | 47.00 | 39.55 | 45.83 | 27.04 | qfq | 45,400,861 | 1,950,887,631 | 12.05% |
| 2024-04-09 | 43.86 | 45.00 | 40.11 | 40.90 | 24.13 | qfq | 36,808,836 | 1,568,762,150 | -8.50% |
| 2024-04-08 | 42.89 | 45.36 | 41.01 | 44.70 | 26.37 | qfq | 37,745,564 | 1,637,654,585 | 2.31% |
| 2024-04-03 | 41.53 | 45.77 | 40.30 | 43.69 | 25.78 | qfq | 43,236,065 | 1,873,541,198 | 1.94% |
| 2024-04-02 | 43.68 | 44.26 | 39.71 | 42.86 | 25.29 | qfq | 43,995,516 | 1,861,305,433 | -2.90% |
| 2024-04-01 | 42.00 | 47.27 | 40.99 | 44.14 | 26.04 | qfq | 49,057,946 | 2,138,662,927 | 5.10% |
| 2024-03-29 | 39.00 | 43.06 | 38.66 | 42.00 | 24.78 | qfq | 51,643,898 | 2,125,377,998 | 17.06% |
| 2024-03-28 | 32.99 | 35.88 | 32.82 | 35.88 | 21.17 | qfq | 25,953,356 | 900,152,799 | 20.00% |
| 2024-03-27 | 26.31 | 32.87 | 24.51 | 29.90 | 17.64 | qfq | 37,160,080 | 1,080,542,028 | 9.16% |
| 2024-03-26 | 28.20 | 28.69 | 27.39 | 27.39 | 16.16 | qfq | 12,417,189 | 347,456,712 | -5.52% |
| 2024-03-25 | 28.25 | 29.26 | 27.58 | 28.99 | 17.10 | qfq | 18,654,122 | 534,039,968 | 3.13% |
| 2024-03-22 | 28.00 | 29.50 | 26.77 | 28.11 | 16.58 | qfq | 19,165,946 | 538,845,188 | -1.26% |
| 2024-03-21 | 28.45 | 30.49 | 27.72 | 28.47 | 16.80 | qfq | 22,140,567 | 638,016,675 | -3.10% |
| 2024-03-20 | 27.48 | 30.17 | 27.48 | 29.38 | 17.33 | qfq | 23,280,924 | 672,953,018 | 6.84% |
| 2024-03-19 | 28.13 | 29.29 | 27.17 | 27.50 | 16.22 | qfq | 23,700,929 | 666,361,847 | 1.10% |
| 2024-03-18 | 25.60 | 27.48 | 25.11 | 27.20 | 16.05 | qfq | 20,445,381 | 545,752,823 | 7.42% |
| 2024-03-15 | 24.48 | 25.50 | 24.20 | 25.32 | 14.94 | qfq | 11,830,766 | 294,032,491 | 3.47% |
| 2024-03-14 | 25.20 | 25.96 | 23.93 | 24.47 | 14.44 | qfq | 13,280,982 | 329,079,395 | -4.53% |
| 2024-03-13 | 25.60 | 26.47 | 25.05 | 25.63 | 15.12 | qfq | 19,164,084 | 489,903,197 | -3.21% |
| 2024-03-12 | 24.00 | 28.23 | 23.73 | 26.48 | 15.62 | qfq | 27,981,142 | 721,742,206 | 8.08% |
| 2024-03-11 | 23.40 | 25.29 | 23.19 | 24.50 | 14.45 | qfq | 16,175,387 | 393,150,004 | 1.37% |
| 2024-03-08 | 25.36 | 26.41 | 24.10 | 24.17 | 14.26 | qfq | 27,594,494 | 689,903,519 | 5.41% |
| 2024-03-07 | 21.57 | 23.57 | 21.28 | 22.93 | 13.53 | qfq | 19,286,519 | 433,440,691 | 5.81% |
| 2024-03-06 | 21.28 | 22.50 | 20.78 | 21.67 | 12.79 | qfq | 13,207,582 | 288,446,852 | 0.32% |
| 2024-03-05 | 20.91 | 22.00 | 20.68 | 21.60 | 12.74 | qfq | 12,204,852 | 262,238,957 | 1.46% |
| 2024-03-04 | 20.80 | 21.40 | 20.57 | 21.29 | 12.56 | qfq | 9,585,418 | 201,578,742 | 2.36% |
| 2024-03-01 | 20.86 | 21.23 | 20.39 | 20.80 | 12.27 | qfq | 7,280,377 | 151,121,943 | 0.58% |
| 2024-02-29 | 19.78 | 20.84 | 19.65 | 20.68 | 12.20 | qfq | 8,372,972 | 171,207,628 | 3.87% |
| 2024-02-28 | 21.20 | 22.06 | 19.87 | 19.91 | 11.75 | qfq | 12,826,843 | 271,389,266 | -6.96% |
| 2024-02-27 | 20.71 | 21.47 | 20.58 | 21.40 | 12.63 | qfq | 10,322,928 | 217,725,595 | 0.09% |
| 2024-02-26 | 21.10 | 21.90 | 20.66 | 21.38 | 12.61 | qfq | 12,720,736 | 271,105,478 | 2.89% |
| 2024-02-23 | 19.61 | 21.10 | 19.48 | 20.78 | 12.26 | qfq | 11,309,438 | 227,731,468 | 5.48% |
| 2024-02-22 | 18.43 | 19.70 | 18.43 | 19.70 | 11.62 | qfq | 10,989,207 | 212,797,076 | 5.35% |
| 2024-02-21 | 18.70 | 19.70 | 18.40 | 18.70 | 11.03 | qfq | 10,408,729 | 199,200,518 | -0.05% |
| 2024-02-20 | 18.09 | 19.00 | 17.80 | 18.71 | 11.04 | qfq | 7,802,999 | 144,736,671 | 2.46% |
| 2024-02-19 | 17.80 | 18.58 | 17.71 | 18.26 | 10.77 | qfq | 7,598,364 | 137,698,922 | 4.05% |
| 2024-02-08 | 16.09 | 18.24 | 15.20 | 17.55 | 10.35 | qfq | 8,821,489 | 148,443,689 | 9.14% |
| 2024-02-07 | 16.49 | 17.20 | 15.99 | 16.08 | 9.49 | qfq | 7,573,411 | 125,355,215 | -2.43% |
| 2024-02-06 | 15.51 | 17.05 | 14.50 | 16.48 | 9.72 | qfq | 8,158,747 | 128,182,021 | 4.70% |
| 2024-02-05 | 17.85 | 17.98 | 15.50 | 15.74 | 9.29 | qfq | 8,671,362 | 141,317,055 | -13.80% |
| 2024-02-02 | 19.30 | 19.93 | 17.60 | 18.26 | 10.77 | qfq | 7,860,222 | 146,784,606 | -4.90% |
| 2024-02-01 | 19.71 | 20.15 | 18.51 | 19.20 | 11.33 | qfq | 7,431,919 | 143,505,789 | -2.09% |
| 2024-01-31 | 21.13 | 21.54 | 19.58 | 19.61 | 11.57 | qfq | 9,005,162 | 183,650,217 | -7.19% |
| 2024-01-30 | 21.76 | 22.39 | 21.02 | 21.13 | 12.47 | qfq | 9,321,726 | 202,253,513 | -7.32% |
| 2024-01-29 | 22.92 | 23.79 | 22.45 | 22.80 | 13.45 | qfq | 14,084,535 | 327,608,203 | 0.18% |
| 2024-01-26 | 22.21 | 23.91 | 22.16 | 22.76 | 13.43 | qfq | 16,623,031 | 380,606,891 | 4.31% |
| 2024-01-25 | 20.59 | 21.95 | 20.17 | 21.82 | 12.87 | qfq | 8,507,573 | 181,001,103 | 5.56% |
| 2024-01-24 | 20.07 | 20.95 | 19.79 | 20.67 | 12.20 | qfq | 6,804,739 | 138,324,082 | 4.03% |
| 2024-01-23 | 19.57 | 19.92 | 19.35 | 19.87 | 11.72 | qfq | 4,015,175 | 78,967,571 | 1.48% |
| 2024-01-22 | 20.66 | 20.79 | 19.40 | 19.58 | 11.55 | qfq | 5,935,910 | 118,955,097 | -5.09% |
| 2024-01-19 | 21.68 | 21.78 | 20.63 | 20.63 | 12.17 | qfq | 5,404,557 | 113,700,473 | -5.45% |
| 2024-01-18 | 21.50 | 21.89 | 20.81 | 21.82 | 12.87 | qfq | 6,176,094 | 131,124,833 | 1.49% |
| 2024-01-17 | 22.81 | 23.29 | 21.44 | 21.50 | 12.68 | qfq | 7,884,712 | 175,492,290 | -5.74% |
| 2024-01-16 | 21.91 | 23.80 | 21.91 | 22.81 | 13.46 | qfq | 9,528,286 | 217,032,067 | 3.59% |
| 2024-01-15 | 22.05 | 22.60 | 21.30 | 22.02 | 12.99 | qfq | 9,849,785 | 214,874,634 | -4.76% |
| 2024-01-12 | 23.88 | 24.35 | 23.07 | 23.12 | 13.64 | qfq | 8,970,435 | 212,235,846 | -3.67% |
| 2024-01-11 | 21.22 | 24.22 | 21.22 | 24.00 | 14.16 | qfq | 15,767,131 | 363,213,403 | 13.53% |
| 2024-01-10 | 21.47 | 21.47 | 20.80 | 21.14 | 12.47 | qfq | 3,885,144 | 82,079,312 | -1.81% |
| 2024-01-09 | 21.85 | 22.35 | 21.28 | 21.53 | 12.70 | qfq | 4,816,085 | 104,144,022 | -1.78% |
| 2024-01-08 | 21.86 | 22.50 | 21.83 | 21.92 | 12.93 | qfq | 5,008,122 | 111,124,666 | 0.64% |
| 2024-01-05 | 22.76 | 22.76 | 21.65 | 21.78 | 12.85 | qfq | 4,295,607 | 94,586,735 | -3.37% |
| 2024-01-04 | 22.35 | 22.84 | 22.12 | 22.54 | 13.30 | qfq | 4,160,152 | 93,962,585 | 0.85% |
| 2024-01-03 | 22.36 | 22.70 | 22.09 | 22.35 | 13.19 | qfq | 3,518,816 | 78,617,015 | -1.28% |
| 2024-01-02 | 23.10 | 23.39 | 22.48 | 22.64 | 13.36 | qfq | 4,087,451 | 92,819,863 | -1.35% |
| 2023-12-29 | 22.43 | 23.16 | 22.26 | 22.95 | 13.54 | qfq | 5,160,566 | 117,527,718 | 1.86% |
| 2023-12-28 | 23.57 | 23.60 | 22.25 | 22.53 | 13.29 | qfq | 8,080,866 | 183,302,626 | 1.67% |
| 2023-12-27 | 22.10 | 22.28 | 21.88 | 22.16 | 13.07 | qfq | 3,968,943 | 87,810,994 | 1.74% |
| 2023-12-26 | 22.68 | 22.70 | 21.73 | 21.78 | 12.85 | qfq | 6,212,263 | 136,782,051 | -4.01% |
| 2023-12-25 | 22.80 | 23.23 | 22.51 | 22.69 | 13.39 | qfq | 4,844,390 | 109,954,135 | -1.35% |
| 2023-12-22 | 24.13 | 24.33 | 22.88 | 23.00 | 13.57 | qfq | 9,381,647 | 219,774,663 | -5.15% |
| 2023-12-21 | 23.62 | 24.50 | 23.38 | 24.25 | 14.31 | qfq | 8,730,852 | 209,888,734 | 2.15% |
| 2023-12-20 | 24.50 | 24.78 | 23.56 | 23.74 | 14.01 | qfq | 8,694,953 | 208,500,285 | -2.90% |
| 2023-12-19 | 25.91 | 26.00 | 24.16 | 24.45 | 14.43 | qfq | 12,455,133 | 310,003,091 | -6.64% |
| 2023-12-18 | 25.80 | 26.66 | 25.31 | 26.19 | 15.45 | qfq | 13,302,416 | 348,074,968 | 1.12% |
| 2023-12-15 | 25.66 | 26.35 | 25.52 | 25.90 | 15.28 | qfq | 14,913,293 | 385,817,350 | -1.11% |
| 2023-12-14 | 24.59 | 26.49 | 23.80 | 26.19 | 15.45 | qfq | 24,181,966 | 611,674,682 | 7.34% |
| 2023-12-13 | 23.67 | 24.75 | 23.61 | 24.40 | 14.40 | qfq | 15,616,378 | 377,117,249 | 2.56% |
| 2023-12-12 | 23.63 | 24.08 | 23.27 | 23.79 | 14.04 | qfq | 8,917,835 | 211,299,594 | 0.38% |
| 2023-12-11 | 23.48 | 23.73 | 23.14 | 23.70 | 13.98 | qfq | 6,691,575 | 157,316,097 | 1.80% |
| 2023-12-08 | 23.49 | 23.80 | 23.09 | 23.28 | 13.74 | qfq | 6,036,531 | 140,822,349 | -1.23% |
| 2023-12-07 | 23.45 | 23.80 | 23.25 | 23.57 | 13.91 | qfq | 7,184,276 | 168,961,789 | 0.55% |
| 2023-12-06 | 23.93 | 24.04 | 23.35 | 23.44 | 13.83 | qfq | 8,778,610 | 206,842,405 | -2.37% |
| 2023-12-05 | 24.57 | 24.57 | 23.84 | 24.01 | 14.17 | qfq | 9,775,891 | 235,932,673 | -2.44% |
| 2023-12-04 | 25.00 | 25.32 | 24.58 | 24.61 | 14.52 | qfq | 11,359,335 | 282,565,863 | -2.88% |
| 2023-12-01 | 24.59 | 25.66 | 24.59 | 25.34 | 14.95 | qfq | 13,485,807 | 339,771,797 | 3.05% |
| 2023-11-30 | 24.61 | 25.08 | 23.88 | 24.59 | 14.51 | qfq | 15,310,265 | 373,918,652 | -2.23% |
| 2023-11-29 | 27.00 | 27.98 | 24.99 | 25.15 | 14.84 | qfq | 20,275,773 | 530,392,534 | -8.14% |
| 2023-11-28 | 27.60 | 28.70 | 27.00 | 27.38 | 16.15 | qfq | 20,621,952 | 574,634,037 | 1.07% |
| 2023-11-27 | 26.30 | 28.00 | 25.86 | 27.09 | 15.98 | qfq | 21,147,222 | 568,498,722 | 2.96% |
| 2023-11-24 | 28.57 | 29.89 | 26.09 | 26.31 | 15.52 | qfq | 25,594,122 | 699,610,775 | -9.28% |
| 2023-11-23 | 27.86 | 30.58 | 27.51 | 29.00 | 17.11 | qfq | 37,665,077 | 1,089,797,379 | -8.46% |
| 2023-11-22 | 27.20 | 31.68 | 26.00 | 31.68 | 18.69 | qfq | 34,239,887 | 1,040,842,128 | 20.00% |
| 2023-11-21 | 25.03 | 27.33 | 24.83 | 26.40 | 15.58 | qfq | 21,506,188 | 556,907,096 | 3.13% |
| 2023-11-20 | 24.40 | 26.65 | 24.39 | 25.60 | 15.10 | qfq | 20,506,080 | 524,128,860 | 6.09% |
| 2023-11-17 | 24.15 | 25.92 | 23.51 | 24.13 | 14.24 | qfq | 16,609,349 | 407,891,321 | -1.35% |
| 2023-11-16 | 23.32 | 24.88 | 23.18 | 24.46 | 14.43 | qfq | 15,843,954 | 381,204,206 | 2.64% |
| 2023-11-15 | 23.33 | 24.21 | 22.98 | 23.83 | 14.06 | qfq | 13,432,190 | 315,916,742 | 0.68% |
| 2023-11-14 | 22.40 | 23.80 | 22.23 | 23.67 | 13.97 | qfq | 16,919,275 | 392,756,156 | 5.91% |
| 2023-11-13 | 22.40 | 22.69 | 22.11 | 22.35 | 13.19 | qfq | 9,867,958 | 220,726,007 | -0.22% |
| 2023-11-10 | 22.71 | 23.26 | 22.21 | 22.40 | 13.22 | qfq | 14,460,168 | 326,535,369 | -3.70% |
| 2023-11-09 | 25.70 | 25.84 | 23.12 | 23.26 | 13.72 | qfq | 25,793,912 | 628,654,903 | -12.36% |
| 2023-11-08 | 24.31 | 27.44 | 23.41 | 26.54 | 15.66 | qfq | 32,491,307 | 811,157,876 | 11.14% |
| 2023-11-07 | 23.78 | 25.68 | 23.23 | 23.88 | 14.09 | qfq | 29,831,040 | 727,836,213 | -1.40% |
| 2023-11-06 | 23.12 | 24.99 | 22.90 | 24.22 | 14.29 | qfq | 29,875,164 | 709,615,312 | 4.40% |
| 2023-11-03 | 23.24 | 25.77 | 22.51 | 23.20 | 13.69 | qfq | 38,150,766 | 905,528,300 | 0.17% |
| 2023-11-02 | 19.22 | 23.16 | 19.18 | 23.16 | 13.66 | qfq | 19,160,236 | 423,714,509 | 20.00% |
| 2023-11-01 | 19.33 | 20.22 | 19.25 | 19.30 | 11.39 | qfq | 5,290,530 | 103,709,018 | -0.57% |
| 2023-10-31 | 20.18 | 20.20 | 19.32 | 19.41 | 11.45 | qfq | 7,678,109 | 150,330,853 | -3.72% |
| 2023-10-30 | 20.17 | 21.17 | 19.94 | 20.16 | 11.89 | qfq | 11,463,364 | 234,564,046 | 1.97% |
| 2023-10-27 | 20.45 | 20.98 | 19.40 | 19.77 | 11.66 | qfq | 10,753,510 | 215,056,845 | 1.91% |
| 2023-10-26 | 19.55 | 19.80 | 19.06 | 19.40 | 11.45 | qfq | 9,190,104 | 177,841,998 | -0.77% |
| 2023-10-25 | 18.70 | 19.68 | 18.57 | 19.55 | 11.53 | qfq | 13,202,331 | 253,023,348 | 8.37% |
| 2023-10-24 | 17.77 | 18.06 | 17.49 | 18.04 | 10.64 | qfq | 5,522,133 | 98,483,852 | 4.46% |
| 2023-10-23 | 17.54 | 17.74 | 17.21 | 17.27 | 10.19 | qfq | 4,105,800 | 71,580,764 | -1.54% |
| 2023-10-20 | 18.10 | 18.29 | 17.45 | 17.54 | 10.35 | qfq | 5,099,067 | 90,296,711 | -2.93% |
| 2023-10-19 | 18.30 | 18.63 | 18.02 | 18.07 | 10.66 | qfq | 5,236,208 | 95,823,834 | -1.15% |
| 2023-10-18 | 18.89 | 18.89 | 18.22 | 18.28 | 10.79 | qfq | 5,445,150 | 100,434,965 | -3.79% |
| 2023-10-17 | 18.80 | 19.17 | 18.62 | 19.00 | 11.21 | qfq | 6,620,819 | 125,214,478 | 0.64% |
| 2023-10-16 | 20.01 | 20.01 | 18.70 | 18.88 | 11.14 | qfq | 11,341,364 | 217,137,614 | -6.02% |
| 2023-10-13 | 19.82 | 20.20 | 19.21 | 20.09 | 11.85 | qfq | 11,378,839 | 225,096,292 | 1.57% |
| 2023-10-12 | 19.76 | 20.37 | 19.52 | 19.78 | 11.67 | qfq | 12,464,743 | 248,618,435 | -0.85% |
| 2023-10-11 | 20.56 | 20.80 | 19.30 | 19.95 | 11.77 | qfq | 18,038,410 | 356,910,042 | -1.82% |
| 2023-10-10 | 18.32 | 21.50 | 18.21 | 20.32 | 11.99 | qfq | 22,315,615 | 441,071,005 | 11.22% |
| 2023-10-09 | 18.31 | 18.75 | 18.18 | 18.27 | 10.78 | qfq | 6,777,875 | 125,526,207 | -0.33% |
| 2023-09-28 | 18.15 | 18.63 | 18.14 | 18.33 | 10.81 | qfq | 7,370,464 | 135,572,686 | 1.27% |
| 2023-09-27 | 18.00 | 18.34 | 17.88 | 18.10 | 10.68 | qfq | 8,142,131 | 148,050,362 | 1.34% |
| 2023-09-26 | 17.32 | 18.30 | 17.25 | 17.86 | 10.54 | qfq | 10,696,168 | 191,575,354 | 3.06% |
| 2023-09-25 | 17.15 | 17.63 | 17.00 | 17.33 | 10.22 | qfq | 6,308,624 | 108,996,993 | 2.06% |
| 2023-09-22 | 16.60 | 16.98 | 16.40 | 16.98 | 10.02 | qfq | 3,606,639 | 60,454,980 | 2.10% |
| 2023-09-21 | 16.96 | 16.98 | 16.52 | 16.63 | 9.81 | qfq | 3,973,430 | 66,504,464 | -1.66% |
| 2023-09-20 | 17.08 | 17.30 | 16.90 | 16.91 | 9.98 | qfq | 3,602,173 | 61,539,778 | -1.11% |
| 2023-09-19 | 17.30 | 17.30 | 17.02 | 17.10 | 10.09 | qfq | 3,260,050 | 55,813,447 | -1.44% |
| 2023-09-18 | 17.13 | 17.38 | 16.95 | 17.35 | 10.24 | qfq | 4,156,041 | 71,649,409 | 1.17% |
| 2023-09-15 | 17.28 | 17.33 | 17.03 | 17.15 | 10.12 | qfq | 4,361,925 | 74,886,408 | 0.00% |
| 2023-09-14 | 17.55 | 17.61 | 16.98 | 17.15 | 10.12 | qfq | 8,507,905 | 146,601,170 | -2.78% |
| 2023-09-13 | 18.66 | 18.70 | 17.45 | 17.64 | 10.41 | qfq | 14,476,096 | 258,998,634 | -7.50% |
| 2023-09-12 | 18.10 | 19.38 | 18.09 | 19.07 | 11.25 | qfq | 20,344,445 | 382,642,191 | 5.42% |
| 2023-09-11 | 17.23 | 18.26 | 17.01 | 18.09 | 10.67 | qfq | 9,115,243 | 162,281,425 | 5.36% |
| 2023-09-08 | 17.14 | 17.24 | 16.81 | 17.17 | 10.13 | qfq | 2,303,160 | 39,265,126 | 1.00% |
| 2023-09-07 | 17.43 | 17.52 | 16.99 | 17.00 | 10.03 | qfq | 3,209,993 | 55,221,194 | -2.47% |
| 2023-09-06 | 17.41 | 17.50 | 17.21 | 17.43 | 10.28 | qfq | 2,812,960 | 48,876,716 | -0.46% |
| 2023-09-05 | 17.75 | 17.79 | 17.41 | 17.51 | 10.33 | qfq | 4,237,775 | 74,329,975 | -1.57% |
| 2023-09-04 | 17.81 | 18.03 | 17.59 | 17.79 | 10.50 | qfq | 3,735,165 | 66,224,186 | 0.57% |
| 2023-09-01 | 17.92 | 18.10 | 17.65 | 17.69 | 10.44 | qfq | 3,414,265 | 60,764,517 | -1.45% |
| 2023-08-31 | 18.40 | 18.63 | 17.91 | 17.95 | 10.59 | qfq | 5,683,326 | 103,177,380 | -3.44% |
| 2023-08-30 | 18.42 | 18.75 | 18.31 | 18.59 | 10.97 | qfq | 7,550,676 | 139,829,530 | 0.54% |
| 2023-08-29 | 16.92 | 18.68 | 16.92 | 18.49 | 10.91 | qfq | 12,370,604 | 223,536,997 | 9.54% |
| 2023-08-28 | 17.52 | 17.62 | 16.80 | 16.88 | 9.96 | qfq | 6,126,789 | 105,707,398 | 2.18% |
| 2023-08-25 | 17.10 | 17.12 | 16.38 | 16.52 | 9.75 | qfq | 5,585,622 | 93,397,069 | -4.07% |
| 2023-08-24 | 18.03 | 18.10 | 17.20 | 17.22 | 10.16 | qfq | 8,866,850 | 155,245,064 | -4.91% |
| 2023-08-23 | 18.14 | 18.69 | 17.67 | 18.11 | 10.68 | qfq | 8,494,766 | 154,459,517 | -0.60% |
| 2023-08-22 | 17.77 | 18.30 | 17.58 | 18.22 | 10.75 | qfq | 6,811,084 | 122,622,072 | 3.64% |
| 2023-08-21 | 17.45 | 17.83 | 17.45 | 17.58 | 10.37 | qfq | 2,270,095 | 40,090,515 | 0.23% |
| 2023-08-18 | 18.00 | 18.13 | 17.53 | 17.54 | 10.35 | qfq | 3,904,291 | 69,696,959 | -2.39% |
| 2023-08-17 | 17.51 | 17.98 | 17.23 | 17.97 | 10.60 | qfq | 4,457,634 | 79,096,489 | 2.39% |
| 2023-08-16 | 17.67 | 17.77 | 17.33 | 17.55 | 10.35 | qfq | 2,786,706 | 48,831,050 | -0.51% |
| 2023-08-15 | 17.92 | 17.93 | 17.39 | 17.64 | 10.41 | qfq | 3,889,478 | 68,442,662 | -1.56% |
| 2023-08-14 | 17.57 | 17.93 | 17.51 | 17.92 | 10.57 | qfq | 3,234,471 | 57,364,071 | 0.45% |
| 2023-08-11 | 18.25 | 18.59 | 17.78 | 17.84 | 10.53 | qfq | 5,499,142 | 99,671,024 | -1.11% |
| 2023-08-10 | 18.32 | 18.39 | 17.97 | 18.04 | 10.64 | qfq | 3,609,856 | 65,256,941 | -0.77% |
| 2023-08-09 | 18.34 | 18.88 | 18.15 | 18.18 | 10.73 | qfq | 5,239,995 | 96,608,535 | -1.36% |
| 2023-08-08 | 18.38 | 18.73 | 18.35 | 18.43 | 10.87 | qfq | 3,557,512 | 65,916,563 | -0.65% |
| 2023-08-07 | 18.72 | 18.78 | 18.27 | 18.55 | 10.94 | qfq | 5,353,893 | 98,793,192 | -1.49% |
| 2023-08-04 | 18.86 | 19.39 | 18.68 | 18.83 | 11.11 | qfq | 7,406,663 | 140,924,638 | 0.37% |
| 2023-08-03 | 18.99 | 19.04 | 18.64 | 18.76 | 11.07 | qfq | 4,592,285 | 86,312,671 | -1.21% |
| 2023-08-02 | 18.99 | 19.29 | 18.85 | 18.99 | 11.20 | qfq | 5,735,055 | 109,078,883 | -0.84% |
| 2023-08-01 | 19.32 | 19.52 | 19.00 | 19.15 | 11.30 | qfq | 10,417,769 | 199,989,864 | -2.69% |
| 2023-07-31 | 18.88 | 20.29 | 18.79 | 19.68 | 11.61 | qfq | 17,895,873 | 350,892,610 | 4.63% |
| 2023-07-28 | 18.71 | 19.28 | 18.41 | 18.81 | 11.10 | qfq | 10,693,012 | 200,941,495 | -0.53% |
| 2023-07-27 | 18.64 | 19.38 | 18.52 | 18.91 | 11.16 | qfq | 17,934,009 | 341,328,323 | 2.94% |
| 2023-07-26 | 18.21 | 18.75 | 18.08 | 18.37 | 10.84 | qfq | 9,890,684 | 182,585,537 | 0.82% |
| 2023-07-25 | 17.80 | 18.24 | 17.64 | 18.22 | 10.75 | qfq | 6,426,473 | 116,012,670 | 3.29% |
| 2023-07-24 | 17.55 | 17.92 | 17.55 | 17.64 | 10.41 | qfq | 2,899,663 | 51,351,688 | 0.51% |
| 2023-07-21 | 17.46 | 17.66 | 17.30 | 17.55 | 10.35 | qfq | 3,105,763 | 54,297,174 | 0.17% |
| 2023-07-20 | 17.91 | 18.15 | 17.46 | 17.52 | 10.34 | qfq | 3,750,499 | 66,522,488 | -2.61% |
| 2023-07-19 | 17.85 | 18.16 | 17.75 | 17.99 | 10.61 | qfq | 3,886,130 | 69,761,689 | 1.12% |
| 2023-07-18 | 17.88 | 18.05 | 17.70 | 17.79 | 10.50 | qfq | 2,719,444 | 48,568,109 | -0.95% |